Options Chain for SUPER MICRO COMPUTER INC COM (SMCI) - $857.44 as of 4/29/2024 2:17:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 360.00 | 524.10 | 537.30 | 365.00 | 0.00 | 0.00% | 0 | 1 | 1.92 | 1.00 | 0.00 | -0.11 | 4/22/2024 | 4/29/2024 1:59:01 PM EST |
| 370.00 | 514.20 | 527.30 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | -0.12 | 4/29/2024 1:59:01 PM EST | |||
| 380.00 | 503.60 | 517.60 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | -0.13 | 4/29/2024 1:59:01 PM EST | |||
| 390.00 | 494.80 | 507.70 | % | 0 | 0 | 1.85 | 0.99 | 0.00 | -0.15 | 4/29/2024 1:59:01 PM EST | |||
| 400.00 | 484.60 | 498.00 | 314.25 | 0.00 | 0.00% | 0 | 1 | 1.72 | 0.99 | 0.00 | -0.16 | 4/22/2024 | 4/29/2024 1:59:01 PM EST |
| 410.00 | 474.90 | 488.00 | % | 0 | 0 | 1.72 | 0.99 | 0.00 | -0.18 | 4/29/2024 1:59:01 PM EST | |||
| 420.00 | 464.90 | 478.30 | % | 0 | 0 | 1.61 | 0.99 | 0.00 | -0.20 | 4/29/2024 1:59:01 PM EST | |||
| 430.00 | 454.40 | 468.50 | % | 0 | 0 | 1.60 | 0.99 | 0.00 | -0.23 | 4/29/2024 1:59:01 PM EST | |||
| 440.00 | 445.70 | 458.60 | % | 0 | 0 | 1.53 | 0.99 | 0.00 | -0.24 | 4/29/2024 1:59:01 PM EST | |||
| 450.00 | 435.30 | 448.90 | 279.53 | 0.00 | 0.00% | 0 | 4 | 1.43 | 0.99 | 0.00 | -0.26 | 4/22/2024 | 4/29/2024 1:59:01 PM EST |
| 460.00 | 426.00 | 439.10 | % | 0 | 0 | 1.47 | 0.98 | 0.00 | -0.27 | 4/29/2024 1:59:01 PM EST | |||
| 470.00 | 415.60 | 429.40 | % | 0 | 0 | 1.39 | 0.98 | 0.00 | -0.30 | 4/29/2024 1:59:01 PM EST | |||
| 480.00 | 405.40 | 419.80 | 250.70 | 0.00 | 0.00% | 0 | 1 | 1.36 | 0.98 | 0.00 | -0.32 | 4/22/2024 | 4/29/2024 1:59:01 PM EST |
| 490.00 | 397.50 | 410.30 | 251.70 | 0.00 | 0.00% | 0 | 2 | 1.32 | 0.98 | 0.00 | -0.34 | 4/22/2024 | 4/29/2024 1:59:01 PM EST |
| 500.00 | 387.50 | 400.80 | 264.70 | 0.00 | 0.00% | 0 | 1 | 1.30 | 0.97 | 0.00 | -0.37 | 4/23/2024 | 4/29/2024 1:59:01 PM EST |
| 510.00 | 377.10 | 390.90 | % | 0 | 0 | 1.27 | 0.97 | 0.00 | -0.40 | 4/29/2024 1:59:01 PM EST | |||
| 520.00 | 368.30 | 378.50 | % | 0 | 0 | 1.26 | 0.97 | 0.00 | -0.43 | 4/29/2024 1:59:01 PM EST | |||
| 530.00 | 359.20 | 371.90 | % | 0 | 0 | 1.24 | 0.96 | 0.00 | -0.46 | 4/29/2024 1:59:01 PM EST | |||
| 540.00 | 349.40 | 362.30 | % | 0 | 0 | 1.21 | 0.96 | 0.00 | -0.50 | 4/29/2024 1:59:01 PM EST | |||
| 550.00 | 340.00 | 353.20 | 298.50 | 0.00 | 0.00% | 0 | 21 | 1.20 | 0.95 | 0.00 | -0.53 | 4/26/2024 | 4/29/2024 1:59:01 PM EST |
| 560.00 | 329.80 | 343.60 | % | 0 | 0 | 1.19 | 0.95 | 0.00 | -0.56 | 4/29/2024 1:59:01 PM EST | |||
| 570.00 | 322.40 | 334.80 | 189.72 | 0.00 | 0.00% | 0 | 1 | 1.17 | 0.94 | 0.00 | -0.59 | 4/22/2024 | 4/29/2024 1:59:01 PM EST |
| 580.00 | 312.40 | 325.10 | % | 0 | 0 | 1.16 | 0.94 | 0.00 | -0.63 | 4/29/2024 1:59:01 PM EST | |||
| 590.00 | 302.40 | 316.10 | % | 0 | 0 | 0.88 | 0.93 | 0.00 | -0.67 | 4/29/2024 1:59:01 PM EST | |||
| 600.00 | 294.80 | 307.60 | 183.00 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.93 | 0.00 | -0.70 | 4/19/2024 | 4/29/2024 1:59:01 PM EST |
| 610.00 | 284.30 | 298.50 | 188.00 | 0.00 | 0.00% | 0 | 1 | 0.95 | 0.92 | 0.00 | -0.74 | 4/23/2024 | 4/29/2024 1:59:01 PM EST |
| 620.00 | 276.00 | 289.40 | 133.80 | 0.00 | 0.00% | 0 | 0 | 0.94 | 0.91 | 0.00 | -0.78 | 4/22/2024 | 4/29/2024 1:59:01 PM EST |
| 630.00 | 269.00 | 280.60 | 188.86 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.90 | 0.00 | -0.81 | 4/26/2024 | 4/29/2024 1:59:01 PM EST |
| 640.00 | 260.50 | 271.30 | % | 0 | 0 | 0.97 | 0.90 | 0.00 | -0.85 | 4/29/2024 1:59:01 PM EST | |||
| 650.00 | 254.10 | 263.50 | 173.90 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.89 | 0.00 | -0.89 | 4/23/2024 | 4/29/2024 1:59:01 PM EST |
| 660.00 | 244.20 | 254.30 | 142.50 | 0.00 | 0.00% | 0 | 0 | 0.98 | 0.88 | 0.00 | -0.93 | 4/23/2024 | 4/29/2024 1:59:01 PM EST |
| 670.00 | 235.90 | 245.70 | 153.50 | 0.00 | 0.00% | 0 | 0 | 1.01 | 0.87 | 0.00 | -0.97 | 4/23/2024 | 4/29/2024 1:59:01 PM EST |
| 680.00 | 227.10 | 239.00 | 125.98 | 0.00 | 0.00% | 0 | 4 | 0.97 | 0.86 | 0.00 | -1.01 | 4/24/2024 | 4/29/2024 1:59:01 PM EST |
| 690.00 | 219.00 | 230.30 | 203.20 | +5.10 | +2.58% | 1 | 3 | 0.98 | 0.85 | 0.00 | -1.05 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 695.00 | 216.10 | 226.70 | % | 0 | 0 | 1.00 | 0.84 | 0.00 | -1.07 | 4/29/2024 1:59:01 PM EST | |||
| 700.00 | 211.70 | 222.00 | 204.40 | +18.20 | +9.78% | 2 | 20 | 1.00 | 0.84 | 0.00 | -1.09 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 705.00 | 208.20 | 218.40 | % | 0 | 0 | 1.00 | 0.83 | 0.00 | -1.11 | 4/29/2024 1:59:01 PM EST | |||
| 710.00 | 206.20 | 213.90 | 175.96 | +58.56 | +49.89% | 1 | 9 | 0.98 | 0.83 | 0.00 | -1.13 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 715.00 | 201.40 | 211.30 | % | 0 | 0 | 0.99 | 0.82 | 0.00 | -1.14 | 4/29/2024 1:59:01 PM EST | |||
| 720.00 | 198.70 | 206.90 | 170.00 | -5.80 | -3.30% | 1 | 41 | 0.99 | 0.82 | 0.00 | -1.16 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 725.00 | 194.50 | 203.50 | % | 0 | 0 | 0.99 | 0.81 | 0.00 | -1.19 | 4/29/2024 1:59:01 PM EST | |||
| 730.00 | 191.40 | 199.80 | 96.30 | 0.00 | 0.00% | 0 | 7 | 0.98 | 0.80 | 0.00 | -1.21 | 4/24/2024 | 4/29/2024 1:59:01 PM EST |
| 735.00 | 185.90 | 196.30 | % | 0 | 0 | 0.97 | 0.80 | 0.00 | -1.22 | 4/29/2024 1:59:01 PM EST | |||
| 740.00 | 183.40 | 192.90 | 174.67 | +81.84 | +88.17% | 1 | 16 | 0.98 | 0.79 | 0.00 | -1.24 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 745.00 | 179.80 | 189.50 | % | 0 | 0 | 0.99 | 0.78 | 0.00 | -1.26 | 4/29/2024 1:59:01 PM EST | |||
| 750.00 | 176.30 | 185.80 | 160.61 | 0.00 | 0.00% | 0 | 16 | 0.98 | 0.78 | 0.00 | -1.28 | 4/26/2024 | 4/29/2024 1:59:01 PM EST |
| 755.00 | 173.00 | 182.10 | % | 0 | 0 | 0.97 | 0.77 | 0.00 | -1.30 | 4/29/2024 1:59:01 PM EST | |||
| 760.00 | 171.60 | 179.20 | 145.00 | -8.50 | -5.54% | 1 | 17 | 0.97 | 0.76 | 0.00 | -1.32 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 765.00 | 166.20 | 174.90 | % | 0 | 0 | 0.96 | 0.76 | 0.00 | -1.33 | 4/29/2024 1:59:01 PM EST | |||
| 770.00 | 163.80 | 172.10 | 106.40 | 0.00 | 0.00% | 0 | 5 | 0.97 | 0.75 | 0.00 | -1.35 | 4/25/2024 | 4/29/2024 1:59:01 PM EST |
| 775.00 | 159.70 | 171.00 | % | 0 | 0 | 0.97 | 0.74 | 0.00 | -1.37 | 4/29/2024 1:59:01 PM EST | |||
| 780.00 | 155.40 | 166.10 | 136.30 | 0.00 | 0.00% | 0 | 17 | 0.98 | 0.73 | 0.00 | -1.39 | 4/26/2024 | 4/29/2024 1:59:01 PM EST |
| 785.00 | 154.40 | 162.20 | % | 0 | 0 | 0.96 | 0.73 | 0.00 | -1.40 | 4/29/2024 1:59:01 PM EST | |||
| 790.00 | 150.20 | 158.90 | 125.58 | +1.58 | +1.28% | 3 | 5 | 0.97 | 0.72 | 0.00 | -1.42 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 795.00 | 147.90 | 157.00 | 131.05 | 0.00 | 0.00% | 0 | 2 | 0.99 | 0.71 | 0.00 | -1.43 | 4/26/2024 | 4/29/2024 1:59:01 PM EST |
| 800.00 | 145.70 | 153.30 | 142.57 | +11.72 | +8.96% | 8 | 33 | 0.95 | 0.70 | 0.00 | -1.45 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 805.00 | 143.30 | 149.40 | 145.66 | % | 2 | 0 | 0.95 | 0.70 | 0.00 | -1.46 | 4/29/2024 | 4/29/2024 1:59:01 PM EST | |
| 810.00 | 139.30 | 146.40 | 128.80 | +11.45 | +9.76% | 1 | 14 | 0.97 | 0.69 | 0.00 | -1.48 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 815.00 | 134.10 | 145.60 | 118.00 | -0.20 | -0.17% | 2 | 1 | 0.98 | 0.68 | 0.00 | -1.49 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 820.00 | 132.00 | 141.00 | 105.00 | 0.00 | 0.00% | 0 | 18 | 0.99 | 0.67 | 0.00 | -1.50 | 4/26/2024 | 4/29/2024 1:59:01 PM EST |
| 825.00 | 131.60 | 137.90 | 126.11 | +9.51 | +8.16% | 14 | 18 | 0.97 | 0.67 | 0.00 | -1.52 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 830.00 | 128.40 | 134.90 | 124.24 | +7.64 | +6.56% | 1 | 14 | 0.99 | 0.66 | 0.00 | -1.53 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 835.00 | 126.10 | 131.90 | 134.50 | +24.50 | +22.28% | 5 | 17 | 0.98 | 0.65 | 0.00 | -1.54 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 840.00 | 124.50 | 130.20 | 117.00 | +12.00 | +11.43% | 1 | 15 | 0.98 | 0.64 | 0.00 | -1.55 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 845.00 | 122.10 | 127.70 | 94.56 | -7.86 | -7.68% | 1 | 23 | 0.97 | 0.63 | 0.00 | -1.56 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 850.00 | 119.40 | 125.20 | 126.24 | +24.44 | +24.01% | 28 | 39 | 0.96 | 0.63 | 0.00 | -1.57 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 855.00 | 116.50 | 123.00 | 111.27 | +8.05 | +7.80% | 8 | 4 | 0.97 | 0.62 | 0.00 | -1.58 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 860.00 | 114.50 | 119.40 | 108.00 | +9.80 | +9.98% | 31 | 16 | 0.96 | 0.61 | 0.00 | -1.59 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 865.00 | 110.70 | 116.90 | 100.50 | 0.00 | 0.00% | 0 | 3 | 0.98 | 0.60 | 0.00 | -1.60 | 4/26/2024 | 4/29/2024 1:59:01 PM EST |
| 870.00 | 110.00 | 114.40 | 100.40 | +6.00 | +6.36% | 5 | 9 | 0.97 | 0.59 | 0.00 | -1.61 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 875.00 | 107.50 | 112.40 | 101.00 | +6.58 | +6.97% | 1 | 10 | 0.96 | 0.59 | 0.00 | -1.61 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 880.00 | 105.40 | 109.90 | 101.54 | +17.34 | +20.60% | 6 | 14 | 0.97 | 0.58 | 0.00 | -1.62 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 885.00 | 102.30 | 107.40 | 104.50 | +42.90 | +69.65% | 1 | 1 | 0.97 | 0.57 | 0.00 | -1.62 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 890.00 | 100.00 | 105.60 | 108.00 | +21.94 | +25.50% | 4 | 9 | 0.97 | 0.56 | 0.00 | -1.63 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 895.00 | 98.10 | 103.50 | 99.00 | +59.74 | +152.17% | 1 | 1 | 0.98 | 0.56 | 0.00 | -1.63 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 900.00 | 96.60 | 100.30 | 97.70 | +13.95 | +16.66% | 82 | 97 | 0.98 | 0.55 | 0.00 | -1.64 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 905.00 | 93.60 | 99.10 | 45.12 | 0.00 | 0.00% | 0 | 0 | 0.98 | 0.54 | 0.00 | -1.64 | 4/19/2024 | 4/29/2024 1:59:01 PM EST |
| 910.00 | 90.80 | 96.60 | 80.55 | +4.10 | +5.37% | 3 | 8 | 0.97 | 0.53 | 0.00 | -1.65 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 915.00 | 90.50 | 94.70 | 90.30 | +43.30 | +92.13% | 70 | 4 | 0.98 | 0.53 | 0.00 | -1.65 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 920.00 | 87.90 | 92.80 | 75.00 | +45.26 | +152.19% | 2 | 14 | 0.97 | 0.52 | 0.00 | -1.65 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 925.00 | 86.40 | 90.40 | 86.40 | +45.50 | +111.25% | 9 | 40 | 0.97 | 0.51 | 0.00 | -1.65 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 930.00 | 82.40 | 88.90 | 79.80 | +10.80 | +15.66% | 1 | 14 | 0.98 | 0.50 | 0.00 | -1.65 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 935.00 | 82.50 | 86.90 | 46.37 | 0.00 | 0.00% | 0 | 19 | 0.98 | 0.50 | 0.00 | -1.65 | 4/25/2024 | 4/29/2024 1:59:01 PM EST |
| 940.00 | 80.70 | 84.90 | 78.00 | +11.00 | +16.42% | 1 | 10 | 0.98 | 0.49 | 0.00 | -1.65 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 945.00 | 78.40 | 83.00 | 75.00 | +32.00 | +74.42% | 2 | 2 | 0.97 | 0.48 | 0.00 | -1.65 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 950.00 | 77.20 | 81.50 | 79.62 | +12.96 | +19.45% | 15 | 50 | 0.99 | 0.47 | 0.00 | -1.65 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 955.00 | 75.50 | 79.50 | 38.70 | 0.00 | 0.00% | 0 | 12 | 0.97 | 0.47 | 0.00 | -1.65 | 4/23/2024 | 4/29/2024 1:59:01 PM EST |
| 960.00 | 73.00 | 78.00 | 73.70 | +10.70 | +16.99% | 12 | 14 | 0.97 | 0.46 | 0.00 | -1.65 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 965.00 | 70.30 | 75.00 | 74.45 | +11.45 | +18.18% | 14 | 2 | 0.97 | 0.45 | 0.00 | -1.64 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 970.00 | 69.90 | 74.60 | 70.50 | +9.85 | +16.25% | 8 | 22 | 0.98 | 0.45 | 0.00 | -1.64 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 975.00 | 69.20 | 73.00 | 63.60 | +5.44 | +9.36% | 9 | 6 | 0.98 | 0.44 | 0.00 | -1.64 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 980.00 | 66.10 | 71.30 | 54.00 | 0.00 | 0.00% | 0 | 18 | 0.97 | 0.43 | 0.00 | -1.63 | 4/26/2024 | 4/29/2024 1:59:01 PM EST |
| 985.00 | 64.80 | 69.90 | 49.05 | 0.00 | 0.00% | 0 | 2 | 0.98 | 0.42 | 0.00 | -1.63 | 4/26/2024 | 4/29/2024 1:59:01 PM EST |
| 990.00 | 62.00 | 68.50 | 58.00 | -33.80 | -36.82% | 2 | 3 | 0.97 | 0.42 | 0.00 | -1.62 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 995.00 | 61.60 | 66.90 | 59.90 | +38.60 | +181.23% | 1 | 2 | 0.98 | 0.41 | 0.00 | -1.62 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 1,000.00 | 60.00 | 65.50 | 67.00 | +14.57 | +27.79% | 58 | 110 | 0.98 | 0.40 | 0.00 | -1.61 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 1,005.00 | 58.60 | 64.10 | 55.20 | +14.81 | +36.67% | 9 | 6 | 0.98 | 0.40 | 0.00 | -1.61 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 1,010.00 | 57.00 | 62.80 | 45.40 | 0.00 | 0.00% | 0 | 16 | 0.98 | 0.39 | 0.00 | -1.60 | 4/26/2024 | 4/29/2024 1:59:01 PM EST |
| 1,015.00 | 57.90 | 61.40 | 26.28 | 0.00 | 0.00% | 0 | 2 | 0.97 | 0.39 | 0.00 | -1.59 | 4/19/2024 | 4/29/2024 1:59:01 PM EST |
| 1,020.00 | 56.20 | 59.60 | 34.00 | 0.00 | 0.00% | 0 | 3 | 0.98 | 0.38 | 0.00 | -1.59 | 4/26/2024 | 4/29/2024 1:59:01 PM EST |
| 1,025.00 | 54.80 | 58.40 | 47.91 | 0.00 | 0.00% | 0 | 5 | 0.98 | 0.37 | 0.00 | -1.58 | 4/26/2024 | 4/29/2024 1:59:01 PM EST |
| 1,030.00 | 53.70 | 57.00 | 52.46 | +13.49 | +34.62% | 2 | 1 | 0.99 | 0.37 | 0.00 | -1.57 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 1,035.00 | 51.30 | 56.30 | 52.50 | +14.25 | +37.26% | 1 | 2 | 0.98 | 0.36 | 0.00 | -1.56 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 1,040.00 | 51.90 | 54.70 | 18.47 | 0.00 | 0.00% | 0 | 2 | 0.98 | 0.36 | 0.00 | -1.55 | 4/22/2024 | 4/29/2024 1:59:01 PM EST |
| 1,045.00 | 50.00 | 53.50 | 44.55 | 0.00 | 0.00% | 0 | 30 | 0.98 | 0.35 | 0.00 | -1.55 | 4/26/2024 | 4/29/2024 1:59:01 PM EST |
| 1,050.00 | 49.30 | 52.10 | 48.40 | +12.88 | +36.27% | 5 | 15 | 0.98 | 0.34 | 0.00 | -1.54 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 1,055.00 | 48.30 | 51.60 | 50.14 | +34.26 | +215.75% | 1 | 30 | 0.98 | 0.34 | 0.00 | -1.53 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 1,060.00 | 47.20 | 50.10 | 102.00 | 0.00 | 0.00% | 0 | 3 | 0.97 | 0.33 | 0.00 | -1.52 | 4/17/2024 | 4/29/2024 1:59:01 PM EST |
| 1,065.00 | 44.80 | 49.20 | 52.43 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.33 | 0.00 | -1.51 | 4/19/2024 | 4/29/2024 1:59:01 PM EST |
| 1,070.00 | 45.50 | 47.90 | 47.00 | +9.60 | +25.67% | 1 | 4 | 0.99 | 0.32 | 0.00 | -1.50 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 1,075.00 | 43.50 | 46.60 | 45.70 | % | 19 | 0 | 0.99 | 0.32 | 0.00 | -1.49 | 4/29/2024 | 4/29/2024 1:59:01 PM EST | |
| 1,080.00 | 41.70 | 46.20 | 31.35 | -3.15 | -9.13% | 1 | 15 | 0.98 | 0.31 | 0.00 | -1.48 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 1,085.00 | 42.20 | 44.50 | % | 0 | 0 | 0.99 | 0.30 | 0.00 | -1.47 | 4/29/2024 1:59:01 PM EST | |||
| 1,090.00 | 40.40 | 43.60 | % | 0 | 0 | 0.99 | 0.30 | 0.00 | -1.46 | 4/29/2024 1:59:01 PM EST | |||
| 1,095.00 | 39.50 | 42.60 | 20.00 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.29 | 0.00 | -1.45 | 4/25/2024 | 4/29/2024 1:59:01 PM EST |
| 1,100.00 | 38.60 | 41.90 | 41.80 | +9.94 | +31.20% | 131 | 95 | 0.99 | 0.29 | 0.00 | -1.44 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 1,105.00 | 37.80 | 41.00 | 35.45 | -36.51 | -50.74% | 1 | 1 | 0.99 | 0.28 | 0.00 | -1.43 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 1,110.00 | 37.70 | 39.80 | 30.40 | -1.60 | -5.00% | 2 | 4 | 0.99 | 0.28 | 0.00 | -1.42 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 1,115.00 | 36.00 | 39.30 | 15.50 | 0.00 | 0.00% | 0 | 8 | 1.00 | 0.27 | 0.00 | -1.41 | 4/25/2024 | 4/29/2024 1:59:01 PM EST |
| 1,120.00 | 35.30 | 38.30 | 31.80 | +16.50 | +107.85% | 2 | 3 | 0.99 | 0.27 | 0.00 | -1.39 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 1,125.00 | 35.00 | 37.20 | 36.00 | -19.11 | -34.68% | 11 | 3 | 0.99 | 0.27 | 0.00 | -1.38 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 1,130.00 | 34.30 | 36.70 | 22.01 | 0.00 | 0.00% | 0 | 4 | 0.99 | 0.26 | 0.00 | -1.37 | 4/19/2024 | 4/29/2024 1:59:01 PM EST |
| 1,140.00 | 31.60 | 35.10 | 12.50 | 0.00 | 0.00% | 0 | 3 | 1.00 | 0.25 | 0.00 | -1.35 | 4/24/2024 | 4/29/2024 1:59:01 PM EST |
| 1,150.00 | 30.60 | 33.60 | 26.50 | +1.52 | +6.09% | 1 | 9 | 1.00 | 0.24 | 0.00 | -1.33 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 1,160.00 | 29.50 | 32.80 | 24.50 | +3.50 | +16.67% | 2 | 1 | 1.00 | 0.23 | 0.00 | -1.30 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 1,170.00 | 28.70 | 30.70 | 25.00 | 0.00 | 0.00% | 0 | 3 | 1.00 | 0.23 | 0.00 | -1.28 | 4/26/2024 | 4/29/2024 1:59:01 PM EST |
| 1,180.00 | 26.80 | 29.40 | 23.40 | 0.00 | 0.00% | 0 | 5 | 1.00 | 0.22 | 0.00 | -1.25 | 4/26/2024 | 4/29/2024 1:59:01 PM EST |
| 1,190.00 | 25.90 | 28.00 | 24.60 | +6.10 | +32.98% | 1 | 4 | 1.00 | 0.21 | 0.00 | -1.23 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 1,200.00 | 24.20 | 26.70 | 26.80 | +6.62 | +32.81% | 52 | 152 | 1.00 | 0.20 | 0.00 | -1.21 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 1,210.00 | 23.80 | 26.00 | 11.50 | 0.00 | 0.00% | 0 | 3 | 1.01 | 0.20 | 0.00 | -1.18 | 4/24/2024 | 4/29/2024 1:59:01 PM EST |
| 1,220.00 | 22.00 | 24.70 | 13.10 | 0.00 | 0.00% | 0 | 1 | 1.02 | 0.19 | 0.00 | -1.16 | 4/19/2024 | 4/29/2024 1:59:01 PM EST |
| 1,230.00 | 21.20 | 23.60 | 22.60 | +5.80 | +34.53% | 1 | 12 | 1.00 | 0.18 | 0.00 | -1.13 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 1,240.00 | 20.10 | 22.60 | 8.63 | 0.00 | 0.00% | 0 | 2 | 1.01 | 0.18 | 0.00 | -1.11 | 4/24/2024 | 4/29/2024 1:59:01 PM EST |
| 1,250.00 | 19.30 | 21.60 | 20.30 | +5.77 | +39.72% | 4 | 5 | 1.01 | 0.17 | 0.00 | -1.09 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 1,260.00 | 18.40 | 20.60 | 9.70 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.16 | 0.00 | -1.06 | 4/25/2024 | 4/29/2024 1:59:01 PM EST |
| 1,270.00 | 17.60 | 20.00 | 9.40 | 0.00 | 0.00% | 0 | 4 | 1.03 | 0.16 | 0.00 | -1.04 | 4/19/2024 | 4/29/2024 1:59:01 PM EST |
| 1,280.00 | 16.50 | 19.10 | 15.00 | +5.60 | +59.58% | 2 | 3 | 1.01 | 0.15 | 0.00 | -1.02 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 1,290.00 | 16.50 | 18.40 | 18.16 | +10.96 | +152.23% | 4 | 0 | 1.02 | 0.15 | 0.00 | -1.00 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 1,300.00 | 15.50 | 17.60 | 13.60 | 0.00 | 0.00% | 0 | 17 | 1.02 | 0.14 | 0.00 | -0.97 | 4/26/2024 | 4/29/2024 1:59:01 PM EST |
| 1,310.00 | 14.50 | 17.10 | 7.46 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.14 | 0.00 | -0.95 | 4/19/2024 | 4/29/2024 1:59:01 PM EST |
| 1,320.00 | 14.30 | 16.40 | % | 0 | 0 | 1.03 | 0.13 | 0.00 | -0.93 | 4/29/2024 1:59:01 PM EST | |||
| 1,330.00 | 13.20 | 15.80 | 15.40 | +4.40 | +40.00% | 1 | 20 | 1.04 | 0.13 | 0.00 | -0.91 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 1,340.00 | 12.70 | 15.10 | % | 0 | 0 | 1.03 | 0.12 | 0.00 | -0.89 | 4/29/2024 1:59:01 PM EST | |||
| 1,350.00 | 11.60 | 14.30 | 13.50 | +6.50 | +92.86% | 7 | 411 | 1.03 | 0.12 | 0.00 | -0.87 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 1,360.00 | 12.50 | 13.90 | 12.00 | +3.10 | +34.84% | 2 | 2 | 1.03 | 0.11 | 0.00 | -0.85 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 1,370.00 | 10.80 | 13.30 | 7.24 | 0.00 | 0.00% | 0 | 1 | 1.04 | 0.11 | 0.00 | -0.83 | 4/19/2024 | 4/29/2024 1:59:01 PM EST |
| 1,380.00 | 10.30 | 12.90 | 9.54 | +3.66 | +62.25% | 1 | 8 | 1.04 | 0.11 | 0.00 | -0.80 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 1,390.00 | 9.90 | 12.30 | 11.00 | +6.20 | +129.17% | 1 | 27 | 1.05 | 0.10 | 0.00 | -0.79 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 1,400.00 | 11.00 | 11.90 | 11.61 | +3.81 | +48.85% | 4 | 15 | 1.04 | 0.10 | 0.00 | -0.77 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 1,410.00 | 9.20 | 11.40 | 11.10 | +5.60 | +101.82% | 7 | 10 | 1.04 | 0.10 | 0.00 | -0.75 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 360.00 | 0.05 | 1.40 | 1.60 | 0.00 | 0.00% | 0 | 1 | 1.23 | 0.00 | 0.00 | -0.11 | 4/24/2024 | 4/29/2024 1:59:01 PM EST |
| 370.00 | 0.70 | 1.70 | 0.92 | -1.03 | -52.83% | 2 | 3 | 1.28 | 0.00 | 0.00 | -0.12 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 380.00 | 0.15 | 1.70 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | -0.13 | 4/29/2024 1:59:01 PM EST | |||
| 390.00 | 0.15 | 1.70 | 3.80 | 0.00 | 0.00% | 0 | 1 | 1.19 | -0.01 | 0.00 | -0.15 | 4/22/2024 | 4/29/2024 1:59:01 PM EST |
| 400.00 | 0.55 | 1.70 | 1.50 | -0.25 | -14.29% | 2 | 4 | 1.23 | -0.01 | 0.00 | -0.16 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 410.00 | 1.20 | 1.75 | 1.40 | -2.31 | -62.27% | 2 | 5 | 1.23 | -0.01 | 0.00 | -0.18 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 420.00 | 0.75 | 1.75 | 1.74 | % | 1 | 0 | 1.20 | -0.01 | 0.00 | -0.20 | 4/29/2024 | 4/29/2024 1:59:01 PM EST | |
| 430.00 | 0.75 | 2.00 | 2.00 | -3.77 | -65.34% | 1 | 1 | 1.16 | -0.01 | 0.00 | -0.23 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 440.00 | 1.00 | 2.40 | 4.55 | 0.00 | 0.00% | 0 | 2 | 1.17 | -0.01 | 0.00 | -0.24 | 4/24/2024 | 4/29/2024 1:59:01 PM EST |
| 450.00 | 1.55 | 2.65 | 5.02 | 0.00 | 0.00% | 0 | 9 | 1.18 | -0.01 | 0.00 | -0.26 | 4/24/2024 | 4/29/2024 1:59:01 PM EST |
| 460.00 | 1.55 | 2.95 | 5.30 | 0.00 | 0.00% | 0 | 3 | 1.20 | -0.02 | 0.00 | -0.27 | 4/23/2024 | 4/29/2024 1:59:01 PM EST |
| 470.00 | 1.55 | 2.95 | 6.40 | 0.00 | 0.00% | 0 | 2 | 1.16 | -0.02 | 0.00 | -0.30 | 4/24/2024 | 4/29/2024 1:59:01 PM EST |
| 480.00 | 2.45 | 3.10 | 2.91 | -3.09 | -51.50% | 3 | 4 | 1.17 | -0.02 | 0.00 | -0.32 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 490.00 | 2.60 | 4.90 | 3.70 | -0.68 | -15.53% | 1 | 4 | 1.16 | -0.02 | 0.00 | -0.34 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 500.00 | 3.00 | 5.30 | 3.50 | -0.80 | -18.61% | 9 | 13 | 1.15 | -0.03 | 0.00 | -0.37 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 510.00 | 3.00 | 5.40 | 7.35 | 0.00 | 0.00% | 0 | 2 | 1.12 | -0.03 | 0.00 | -0.40 | 4/25/2024 | 4/29/2024 1:59:01 PM EST |
| 520.00 | 3.60 | 6.10 | 5.82 | 0.00 | 0.00% | 0 | 3 | 1.12 | -0.03 | 0.00 | -0.43 | 4/26/2024 | 4/29/2024 1:59:01 PM EST |
| 530.00 | 3.60 | 6.30 | 4.30 | -7.60 | -63.87% | 2 | 2 | 1.11 | -0.04 | 0.00 | -0.46 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 540.00 | 4.30 | 6.30 | 5.40 | -2.15 | -28.48% | 1 | 6 | 1.08 | -0.04 | 0.00 | -0.50 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 550.00 | 5.00 | 6.60 | 5.89 | -2.21 | -27.29% | 1 | 18 | 1.06 | -0.05 | 0.00 | -0.53 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 560.00 | 5.40 | 6.60 | 9.10 | 0.00 | 0.00% | 0 | 36 | 1.05 | -0.05 | 0.00 | -0.56 | 4/26/2024 | 4/29/2024 1:59:01 PM EST |
| 570.00 | 6.90 | 7.30 | 7.00 | -3.12 | -30.83% | 1 | 18 | 1.04 | -0.06 | 0.00 | -0.59 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 580.00 | 7.60 | 9.70 | 11.40 | 0.00 | 0.00% | 0 | 38 | 1.03 | -0.06 | 0.00 | -0.63 | 4/26/2024 | 4/29/2024 1:59:01 PM EST |
| 590.00 | 8.40 | 10.60 | 8.50 | -3.15 | -27.04% | 2 | 17 | 1.02 | -0.07 | 0.00 | -0.67 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 600.00 | 9.30 | 11.20 | 9.40 | -2.60 | -21.67% | 5 | 38 | 1.00 | -0.07 | 0.00 | -0.70 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 610.00 | 10.20 | 11.30 | 11.10 | -8.25 | -42.64% | 1 | 57 | 1.01 | -0.08 | 0.00 | -0.74 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 620.00 | 11.10 | 12.20 | 14.40 | -1.07 | -6.92% | 3 | 66 | 1.01 | -0.09 | 0.00 | -0.78 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 630.00 | 12.70 | 14.20 | 14.93 | -3.63 | -19.56% | 1 | 23 | 1.00 | -0.10 | 0.00 | -0.81 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 640.00 | 12.80 | 16.00 | 16.57 | -2.83 | -14.59% | 1 | 25 | 0.99 | -0.10 | 0.00 | -0.85 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 650.00 | 15.50 | 17.40 | 16.51 | -6.22 | -27.37% | 2 | 46 | 1.00 | -0.11 | 0.00 | -0.89 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 660.00 | 17.10 | 19.40 | 18.20 | -10.51 | -36.61% | 10 | 29 | 1.00 | -0.12 | 0.00 | -0.93 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 670.00 | 18.90 | 21.30 | 20.00 | -5.10 | -20.32% | 5 | 55 | 0.99 | -0.13 | 0.00 | -0.97 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 680.00 | 20.70 | 23.30 | 21.00 | -5.20 | -19.85% | 14 | 54 | 0.99 | -0.14 | 0.00 | -1.01 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 690.00 | 22.60 | 25.50 | 24.20 | -6.70 | -21.69% | 45 | 22 | 0.98 | -0.15 | 0.00 | -1.05 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 695.00 | 23.80 | 26.40 | 25.35 | -6.46 | -20.31% | 8 | 3 | 0.99 | -0.16 | 0.00 | -1.07 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 700.00 | 25.00 | 26.90 | 25.40 | -8.50 | -25.08% | 13 | 72 | 0.98 | -0.16 | 0.00 | -1.09 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 705.00 | 26.10 | 28.90 | 64.38 | 0.00 | 0.00% | 0 | 20 | 0.99 | -0.17 | 0.00 | -1.11 | 4/25/2024 | 4/29/2024 1:59:01 PM EST |
| 710.00 | 27.40 | 30.00 | 27.30 | -25.23 | -48.03% | 2 | 11 | 0.98 | -0.17 | 0.00 | -1.13 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 715.00 | 28.60 | 30.90 | 50.00 | 0.00 | 0.00% | 0 | 1 | 0.98 | -0.18 | 0.00 | -1.14 | 4/26/2024 | 4/29/2024 1:59:01 PM EST |
| 720.00 | 29.80 | 32.50 | 30.00 | -20.00 | -40.00% | 4 | 25 | 0.97 | -0.18 | 0.00 | -1.16 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 725.00 | 31.10 | 32.50 | % | 0 | 0 | 0.97 | -0.19 | 0.00 | -1.19 | 4/29/2024 1:59:01 PM EST | |||
| 730.00 | 31.10 | 35.20 | 42.50 | 0.00 | 0.00% | 0 | 44 | 0.98 | -0.20 | 0.00 | -1.21 | 4/26/2024 | 4/29/2024 1:59:01 PM EST |
| 735.00 | 33.70 | 36.30 | % | 0 | 0 | 0.97 | -0.20 | 0.00 | -1.22 | 4/29/2024 1:59:01 PM EST | |||
| 740.00 | 35.30 | 38.10 | 38.83 | -6.97 | -15.22% | 3 | 49 | 0.97 | -0.21 | 0.00 | -1.24 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 745.00 | 36.70 | 39.50 | % | 0 | 0 | 0.97 | -0.22 | 0.00 | -1.26 | 4/29/2024 1:59:01 PM EST | |||
| 750.00 | 37.90 | 40.70 | 43.00 | -5.35 | -11.07% | 29 | 60 | 0.97 | -0.22 | 0.00 | -1.28 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 755.00 | 38.80 | 43.30 | 43.45 | -7.49 | -14.71% | 1 | 2 | 0.97 | -0.23 | 0.00 | -1.30 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 760.00 | 41.40 | 44.50 | 44.20 | -9.90 | -18.30% | 1 | 42 | 0.98 | -0.24 | 0.00 | -1.32 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 765.00 | 43.00 | 46.10 | % | 0 | 0 | 0.97 | -0.24 | 0.00 | -1.33 | 4/29/2024 1:59:01 PM EST | |||
| 770.00 | 44.50 | 48.30 | 53.88 | -6.62 | -10.95% | 5 | 49 | 0.97 | -0.25 | 0.00 | -1.35 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 775.00 | 46.60 | 49.50 | 51.25 | % | 1 | 0 | 0.97 | -0.26 | 0.00 | -1.37 | 4/29/2024 | 4/29/2024 1:59:01 PM EST | |
| 780.00 | 48.10 | 52.00 | 88.80 | 0.00 | 0.00% | 0 | 23 | 0.97 | -0.27 | 0.00 | -1.39 | 4/25/2024 | 4/29/2024 1:59:01 PM EST |
| 785.00 | 50.10 | 53.40 | % | 0 | 0 | 0.97 | -0.27 | 0.00 | -1.40 | 4/29/2024 1:59:01 PM EST | |||
| 790.00 | 51.90 | 55.80 | 92.30 | 0.00 | 0.00% | 0 | 20 | 0.97 | -0.28 | 0.00 | -1.42 | 4/25/2024 | 4/29/2024 1:59:01 PM EST |
| 795.00 | 53.80 | 57.20 | % | 0 | 0 | 0.97 | -0.29 | 0.00 | -1.43 | 4/29/2024 1:59:01 PM EST | |||
| 800.00 | 55.70 | 59.20 | 57.00 | -10.30 | -15.31% | 21 | 103 | 0.97 | -0.30 | 0.00 | -1.45 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 805.00 | 57.90 | 61.10 | 64.65 | -10.52 | -14.00% | 5 | 5 | 0.96 | -0.30 | 0.00 | -1.46 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 810.00 | 59.70 | 64.10 | 80.74 | 0.00 | 0.00% | 0 | 21 | 0.97 | -0.31 | 0.00 | -1.48 | 4/26/2024 | 4/29/2024 1:59:01 PM EST |
| 815.00 | 61.70 | 65.70 | 69.24 | -10.21 | -12.86% | 5 | 8 | 0.97 | -0.32 | 0.00 | -1.49 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 820.00 | 63.70 | 68.40 | 91.80 | 0.00 | 0.00% | 0 | 3 | 0.97 | -0.33 | 0.00 | -1.50 | 4/26/2024 | 4/29/2024 1:59:01 PM EST |
| 825.00 | 66.30 | 70.60 | 86.24 | -2.91 | -3.27% | 2 | 1 | 0.97 | -0.33 | 0.00 | -1.52 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 830.00 | 68.40 | 71.80 | 84.60 | 0.00 | 0.00% | 0 | 14 | 0.96 | -0.34 | 0.00 | -1.53 | 4/26/2024 | 4/29/2024 1:59:01 PM EST |
| 835.00 | 70.90 | 74.90 | 70.76 | -26.24 | -27.06% | 12 | 5 | 0.97 | -0.35 | 0.00 | -1.54 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 840.00 | 73.30 | 77.50 | 95.08 | -28.47 | -23.05% | 3 | 2 | 0.96 | -0.36 | 0.00 | -1.55 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 845.00 | 75.40 | 79.50 | 84.32 | -15.38 | -15.43% | 10 | 9 | 0.97 | -0.37 | 0.00 | -1.56 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 850.00 | 78.30 | 81.20 | 78.30 | -12.80 | -14.05% | 76 | 13 | 0.97 | -0.37 | 0.00 | -1.57 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 855.00 | 80.40 | 84.20 | 88.10 | -11.07 | -11.17% | 21 | 10 | 0.97 | -0.38 | 0.00 | -1.58 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 860.00 | 82.80 | 87.40 | 85.00 | -15.20 | -15.17% | 35 | 2 | 0.97 | -0.39 | 0.00 | -1.59 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 865.00 | 85.60 | 90.10 | 122.00 | 0.00 | 0.00% | 0 | 2 | 0.97 | -0.40 | 0.00 | -1.60 | 4/26/2024 | 4/29/2024 1:59:01 PM EST |
| 870.00 | 88.00 | 92.70 | 113.70 | 0.00 | 0.00% | 0 | 14 | 0.96 | -0.41 | 0.00 | -1.61 | 4/26/2024 | 4/29/2024 1:59:01 PM EST |
| 875.00 | 90.40 | 94.50 | 91.49 | -58.51 | -39.01% | 9 | 9 | 0.97 | -0.41 | 0.00 | -1.61 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 880.00 | 92.90 | 98.80 | 93.86 | -19.19 | -16.98% | 11 | 7 | 0.97 | -0.42 | 0.00 | -1.62 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 885.00 | 94.80 | 100.10 | 96.00 | -66.47 | -40.92% | 1 | 12 | 0.97 | -0.43 | 0.00 | -1.62 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 890.00 | 98.40 | 102.80 | 100.50 | -18.47 | -15.53% | 3 | 12 | 0.97 | -0.44 | 0.00 | -1.63 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 895.00 | 99.80 | 106.40 | 116.75 | 0.00 | 0.00% | 0 | 0 | 0.98 | -0.44 | 0.00 | -1.63 | 4/19/2024 | 4/29/2024 1:59:01 PM EST |
| 900.00 | 104.30 | 108.60 | 104.00 | -21.00 | -16.80% | 19 | 33 | 0.98 | -0.45 | 0.00 | -1.64 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 905.00 | 105.50 | 111.60 | 182.61 | 0.00 | 0.00% | 0 | 5 | 0.97 | -0.46 | 0.00 | -1.64 | 4/23/2024 | 4/29/2024 1:59:01 PM EST |
| 910.00 | 109.30 | 114.80 | 188.30 | 0.00 | 0.00% | 0 | 32 | 0.97 | -0.47 | 0.00 | -1.65 | 4/23/2024 | 4/29/2024 1:59:01 PM EST |
| 915.00 | 110.80 | 117.80 | 240.93 | 0.00 | 0.00% | 0 | 10 | 0.98 | -0.47 | 0.00 | -1.65 | 4/22/2024 | 4/29/2024 1:59:01 PM EST |
| 920.00 | 114.50 | 121.30 | 199.70 | 0.00 | 0.00% | 0 | 5 | 0.97 | -0.48 | 0.00 | -1.65 | 4/25/2024 | 4/29/2024 1:59:01 PM EST |
| 925.00 | 117.70 | 124.00 | 187.50 | 0.00 | 0.00% | 0 | 2 | 0.98 | -0.49 | 0.00 | -1.65 | 4/23/2024 | 4/29/2024 1:59:01 PM EST |
| 930.00 | 122.00 | 126.10 | 197.90 | 0.00 | 0.00% | 0 | 5 | 0.97 | -0.50 | 0.00 | -1.65 | 4/24/2024 | 4/29/2024 1:59:01 PM EST |
| 935.00 | 123.70 | 130.10 | % | 0 | 0 | 0.97 | -0.50 | 0.00 | -1.65 | 4/29/2024 1:59:01 PM EST | |||
| 940.00 | 126.90 | 132.30 | 252.04 | 0.00 | 0.00% | 0 | 4 | 0.96 | -0.51 | 0.00 | -1.65 | 4/22/2024 | 4/29/2024 1:59:01 PM EST |
| 945.00 | 131.40 | 137.80 | 96.10 | 0.00 | 0.00% | 0 | 1 | 0.96 | -0.52 | 0.00 | -1.65 | 4/17/2024 | 4/29/2024 1:59:01 PM EST |
| 950.00 | 133.30 | 140.00 | 205.50 | 0.00 | 0.00% | 0 | 15 | 0.98 | -0.53 | 0.00 | -1.65 | 4/23/2024 | 4/29/2024 1:59:01 PM EST |
| 955.00 | 136.80 | 142.70 | 209.10 | 0.00 | 0.00% | 0 | 8 | 0.98 | -0.53 | 0.00 | -1.65 | 4/23/2024 | 4/29/2024 1:59:01 PM EST |
| 960.00 | 139.60 | 146.60 | 223.20 | 0.00 | 0.00% | 0 | 6 | 0.96 | -0.54 | 0.00 | -1.65 | 4/24/2024 | 4/29/2024 1:59:01 PM EST |
| 965.00 | 142.70 | 149.50 | 127.64 | 0.00 | 0.00% | 0 | 7 | 0.98 | -0.55 | 0.00 | -1.64 | 4/18/2024 | 4/29/2024 1:59:01 PM EST |
| 970.00 | 147.80 | 154.50 | 237.00 | 0.00 | 0.00% | 0 | 8 | 0.97 | -0.55 | 0.00 | -1.64 | 4/23/2024 | 4/29/2024 1:59:01 PM EST |
| 975.00 | 151.20 | 157.30 | % | 0 | 0 | 0.97 | -0.56 | 0.00 | -1.64 | 4/29/2024 1:59:01 PM EST | |||
| 980.00 | 152.80 | 159.60 | 273.50 | 0.00 | 0.00% | 0 | 5 | 0.98 | -0.57 | 0.00 | -1.63 | 4/23/2024 | 4/29/2024 1:59:01 PM EST |
| 985.00 | 157.50 | 162.50 | 288.80 | 0.00 | 0.00% | 0 | 1 | 0.97 | -0.58 | 0.00 | -1.63 | 4/22/2024 | 4/29/2024 1:59:01 PM EST |
| 990.00 | 159.80 | 166.50 | 238.80 | 0.00 | 0.00% | 0 | 3 | 0.96 | -0.58 | 0.00 | -1.62 | 4/23/2024 | 4/29/2024 1:59:01 PM EST |
| 995.00 | 163.40 | 170.30 | % | 0 | 0 | 0.98 | -0.59 | 0.00 | -1.62 | 4/29/2024 1:59:01 PM EST | |||
| 1,000.00 | 167.00 | 173.80 | 175.20 | -13.85 | -7.33% | 8 | 15 | 0.97 | -0.60 | 0.00 | -1.61 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 1,005.00 | 170.40 | 177.10 | % | 0 | 0 | 0.98 | -0.60 | 0.00 | -1.61 | 4/29/2024 1:59:01 PM EST | |||
| 1,010.00 | 174.40 | 181.10 | 154.72 | 0.00 | 0.00% | 0 | 1 | 0.96 | -0.61 | 0.00 | -1.60 | 4/16/2024 | 4/29/2024 1:59:01 PM EST |
| 1,015.00 | 178.00 | 184.70 | % | 0 | 0 | 0.97 | -0.61 | 0.00 | -1.59 | 4/29/2024 1:59:01 PM EST | |||
| 1,020.00 | 181.70 | 188.00 | 143.41 | 0.00 | 0.00% | 0 | 2 | 0.98 | -0.62 | 0.00 | -1.59 | 4/17/2024 | 4/29/2024 1:59:01 PM EST |
| 1,025.00 | 185.40 | 191.80 | 271.43 | 0.00 | 0.00% | 0 | 2 | 0.98 | -0.63 | 0.00 | -1.58 | 4/23/2024 | 4/29/2024 1:59:01 PM EST |
| 1,030.00 | 189.90 | 195.40 | 348.65 | 0.00 | 0.00% | 0 | 2 | 0.97 | -0.63 | 0.00 | -1.57 | 4/22/2024 | 4/29/2024 1:59:01 PM EST |
| 1,035.00 | 193.80 | 199.30 | % | 0 | 0 | 0.97 | -0.64 | 0.00 | -1.56 | 4/29/2024 1:59:01 PM EST | |||
| 1,040.00 | 197.00 | 203.20 | % | 0 | 0 | 0.97 | -0.64 | 0.00 | -1.55 | 4/29/2024 1:59:01 PM EST | |||
| 1,045.00 | 200.60 | 207.60 | % | 0 | 0 | 0.97 | -0.65 | 0.00 | -1.55 | 4/29/2024 1:59:01 PM EST | |||
| 1,050.00 | 205.00 | 213.30 | % | 0 | 0 | 0.98 | -0.66 | 0.00 | -1.54 | 4/29/2024 1:59:01 PM EST | |||
| 1,055.00 | 207.10 | 218.50 | % | 0 | 0 | 0.97 | -0.66 | 0.00 | -1.53 | 4/29/2024 1:59:01 PM EST | |||
| 1,060.00 | 211.10 | 222.70 | % | 0 | 0 | 0.98 | -0.67 | 0.00 | -1.52 | 4/29/2024 1:59:01 PM EST | |||
| 1,065.00 | 215.50 | 225.20 | % | 0 | 0 | 0.95 | -0.67 | 0.00 | -1.51 | 4/29/2024 1:59:01 PM EST | |||
| 1,070.00 | 220.00 | 230.10 | % | 0 | 0 | 0.99 | -0.68 | 0.00 | -1.50 | 4/29/2024 1:59:01 PM EST | |||
| 1,075.00 | 221.00 | 233.30 | % | 0 | 0 | 0.96 | -0.68 | 0.00 | -1.49 | 4/29/2024 1:59:01 PM EST | |||
| 1,080.00 | 228.10 | 238.60 | % | 0 | 0 | 0.98 | -0.69 | 0.00 | -1.48 | 4/29/2024 1:59:01 PM EST | |||
| 1,085.00 | 230.30 | 239.70 | % | 0 | 0 | 0.98 | -0.70 | 0.00 | -1.47 | 4/29/2024 1:59:01 PM EST | |||
| 1,090.00 | 235.90 | 244.00 | % | 0 | 0 | 0.98 | -0.70 | 0.00 | -1.46 | 4/29/2024 1:59:01 PM EST | |||
| 1,095.00 | 240.60 | 250.60 | % | 0 | 0 | 0.99 | -0.71 | 0.00 | -1.45 | 4/29/2024 1:59:01 PM EST | |||
| 1,100.00 | 244.00 | 253.60 | % | 0 | 0 | 0.99 | -0.71 | 0.00 | -1.44 | 4/29/2024 1:59:01 PM EST | |||
| 1,105.00 | 245.60 | 255.80 | % | 0 | 0 | 0.99 | -0.72 | 0.00 | -1.43 | 4/29/2024 1:59:01 PM EST | |||
| 1,110.00 | 252.00 | 263.10 | % | 0 | 0 | 0.99 | -0.72 | 0.00 | -1.42 | 4/29/2024 1:59:01 PM EST | |||
| 1,115.00 | 254.20 | 267.30 | % | 0 | 0 | 1.00 | -0.73 | 0.00 | -1.41 | 4/29/2024 1:59:01 PM EST | |||
| 1,120.00 | 260.50 | 271.30 | % | 0 | 0 | 0.97 | -0.73 | 0.00 | -1.39 | 4/29/2024 1:59:01 PM EST | |||
| 1,125.00 | 264.60 | 275.50 | % | 0 | 0 | 0.99 | -0.73 | 0.00 | -1.38 | 4/29/2024 1:59:01 PM EST | |||
| 1,130.00 | 267.00 | 279.10 | % | 0 | 0 | 1.00 | -0.74 | 0.00 | -1.37 | 4/29/2024 1:59:01 PM EST | |||
| 1,140.00 | 277.40 | 287.50 | % | 0 | 0 | 0.99 | -0.75 | 0.00 | -1.35 | 4/29/2024 1:59:01 PM EST | |||
| 1,150.00 | 282.90 | 295.90 | 328.60 | 0.00 | 0.00% | 0 | 1 | 0.99 | -0.76 | 0.00 | -1.33 | 4/26/2024 | 4/29/2024 1:59:01 PM EST |
| 1,160.00 | 294.20 | 302.10 | % | 0 | 0 | 1.01 | -0.77 | 0.00 | -1.30 | 4/29/2024 1:59:01 PM EST | |||
| 1,170.00 | 300.50 | 313.80 | 313.00 | 0.00 | 0.00% | 0 | 1 | 1.00 | -0.77 | 0.00 | -1.28 | 4/15/2024 | 4/29/2024 1:59:01 PM EST |
| 1,180.00 | 309.10 | 322.60 | % | 0 | 0 | 0.99 | -0.78 | 0.00 | -1.25 | 4/29/2024 1:59:01 PM EST | |||
| 1,190.00 | 320.30 | 329.50 | % | 0 | 0 | 0.98 | -0.79 | 0.00 | -1.23 | 4/29/2024 1:59:01 PM EST | |||
| 1,200.00 | 328.10 | 339.50 | 280.40 | 0.00 | 0.00% | 0 | 0 | 1.00 | -0.80 | 0.00 | -1.21 | 4/18/2024 | 4/29/2024 1:59:01 PM EST |
| 1,210.00 | 335.70 | 349.20 | % | 0 | 0 | 1.00 | -0.80 | 0.00 | -1.18 | 4/29/2024 1:59:01 PM EST | |||
| 1,220.00 | 347.00 | 358.20 | % | 0 | 0 | 1.01 | -0.81 | 0.00 | -1.16 | 4/29/2024 1:59:01 PM EST | |||
| 1,230.00 | 354.70 | 367.00 | % | 0 | 0 | 1.02 | -0.82 | 0.00 | -1.13 | 4/29/2024 1:59:01 PM EST | |||
| 1,240.00 | 363.30 | 376.50 | % | 0 | 0 | 1.01 | -0.82 | 0.00 | -1.11 | 4/29/2024 1:59:01 PM EST | |||
| 1,250.00 | 373.20 | 385.10 | % | 0 | 0 | 0.99 | -0.83 | 0.00 | -1.09 | 4/29/2024 1:59:01 PM EST | |||
| 1,260.00 | 382.70 | 394.30 | % | 0 | 0 | 0.99 | -0.84 | 0.00 | -1.06 | 4/29/2024 1:59:01 PM EST | |||
| 1,270.00 | 391.90 | 403.70 | % | 0 | 0 | 1.01 | -0.84 | 0.00 | -1.04 | 4/29/2024 1:59:01 PM EST | |||
| 1,280.00 | 401.10 | 413.00 | % | 0 | 0 | 1.02 | -0.85 | 0.00 | -1.02 | 4/29/2024 1:59:01 PM EST | |||
| 1,290.00 | 410.50 | 421.30 | % | 0 | 0 | 1.03 | -0.85 | 0.00 | -1.00 | 4/29/2024 1:59:01 PM EST | |||
| 1,300.00 | 419.70 | 431.80 | % | 0 | 0 | 1.04 | -0.86 | 0.00 | -0.97 | 4/29/2024 1:59:01 PM EST | |||
| 1,310.00 | 429.30 | 438.90 | % | 0 | 0 | 1.03 | -0.86 | 0.00 | -0.95 | 4/29/2024 1:59:01 PM EST | |||
| 1,320.00 | 438.80 | 448.40 | % | 0 | 0 | 1.03 | -0.87 | 0.00 | -0.93 | 4/29/2024 1:59:01 PM EST | |||
| 1,330.00 | 447.80 | 457.70 | % | 0 | 0 | 1.01 | -0.87 | 0.00 | -0.91 | 4/29/2024 1:59:01 PM EST | |||
| 1,340.00 | 457.50 | 468.20 | % | 0 | 0 | 1.06 | -0.88 | 0.00 | -0.89 | 4/29/2024 1:59:01 PM EST | |||
| 1,350.00 | 467.00 | 478.30 | % | 0 | 0 | 1.04 | -0.88 | 0.00 | -0.87 | 4/29/2024 1:59:01 PM EST | |||
| 1,360.00 | 476.50 | 488.30 | % | 0 | 0 | 1.01 | -0.89 | 0.00 | -0.85 | 4/29/2024 1:59:01 PM EST | |||
| 1,370.00 | 485.10 | 497.90 | % | 0 | 0 | 1.04 | -0.89 | 0.00 | -0.83 | 4/29/2024 1:59:01 PM EST | |||
| 1,380.00 | 493.60 | 507.80 | % | 0 | 0 | 1.03 | -0.89 | 0.00 | -0.80 | 4/29/2024 1:59:01 PM EST | |||
| 1,390.00 | 503.50 | 515.00 | % | 0 | 0 | 1.03 | -0.90 | 0.00 | -0.79 | 4/29/2024 1:59:01 PM EST | |||
| 1,400.00 | 513.00 | 525.90 | % | 0 | 0 | 1.05 | -0.90 | 0.00 | -0.77 | 4/29/2024 1:59:01 PM EST | |||
| 1,410.00 | 522.60 | 533.70 | % | 0 | 0 | 1.02 | -0.90 | 0.00 | -0.75 | 4/29/2024 1:59:01 PM EST |