Options Chain for SPOTIFY TECHNOLOGY S A SHS (SPOT) - $470.01 as of 11/20/2024 8:44:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 277.85 | 284.20 | % | 0 | 0 | 7.81 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 200.00 | 266.95 | 274.25 | 258.51 | 0.00 | 0.00% | 0 | 1 | 7.47 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:54 PM EST |
| 205.00 | 261.90 | 269.25 | % | 0 | 0 | 7.28 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 210.00 | 256.90 | 264.25 | % | 0 | 0 | 7.09 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 215.00 | 252.00 | 259.25 | % | 0 | 0 | 6.85 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 220.00 | 246.90 | 254.25 | % | 0 | 0 | 6.62 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 225.00 | 241.90 | 249.25 | 178.15 | 0.00 | 0.00% | 0 | 1 | 6.50 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:54 PM EST |
| 230.00 | 236.90 | 244.25 | % | 0 | 0 | 6.32 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 235.00 | 231.90 | 239.15 | % | 0 | 0 | 6.17 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 240.00 | 226.90 | 234.25 | % | 0 | 0 | 6.01 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 245.00 | 221.90 | 229.25 | % | 0 | 0 | 5.85 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 250.00 | 217.05 | 224.25 | 134.00 | 0.00 | 0.00% | 0 | 1 | 5.70 | 1.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:54 PM EST |
| 255.00 | 211.90 | 219.25 | % | 0 | 0 | 5.43 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 260.00 | 206.90 | 214.25 | % | 0 | 0 | 5.37 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 265.00 | 202.80 | 209.25 | % | 0 | 0 | 5.14 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 270.00 | 196.95 | 204.25 | % | 0 | 0 | 5.07 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 275.00 | 191.95 | 199.20 | % | 0 | 0 | 4.97 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 277.50 | 190.30 | 196.65 | % | 0 | 0 | 4.93 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 280.00 | 186.95 | 194.25 | % | 0 | 0 | 4.86 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 282.50 | 184.45 | 191.80 | % | 0 | 0 | 4.75 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 285.00 | 181.95 | 189.30 | % | 0 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 287.50 | 179.45 | 186.70 | % | 0 | 0 | 4.63 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 290.00 | 176.95 | 184.30 | 173.52 | 0.00 | 0.00% | 0 | 4 | 4.56 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:54 PM EST |
| 292.50 | 174.50 | 181.80 | % | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 295.00 | 171.95 | 179.25 | % | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 297.50 | 169.50 | 176.80 | % | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 300.00 | 166.95 | 174.30 | % | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 302.50 | 164.45 | 171.80 | % | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 305.00 | 162.00 | 169.25 | % | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 307.50 | 159.45 | 166.75 | % | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 310.00 | 156.95 | 164.30 | % | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 312.50 | 154.45 | 161.80 | % | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 315.00 | 151.95 | 159.30 | % | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 317.50 | 149.55 | 156.80 | % | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 320.00 | 146.95 | 154.30 | % | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 322.50 | 144.45 | 151.80 | % | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 325.00 | 142.00 | 149.30 | 95.00 | 0.00 | 0.00% | 0 | 1 | 3.66 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:54 PM EST |
| 327.50 | 139.45 | 146.80 | % | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 330.00 | 137.85 | 144.30 | 142.52 | 0.00 | 0.00% | 0 | 7 | 3.45 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:54 PM EST |
| 332.50 | 134.45 | 141.80 | % | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 335.00 | 131.95 | 139.30 | % | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 337.50 | 129.45 | 136.80 | % | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 340.00 | 127.25 | 134.30 | 148.16 | 0.00 | 0.00% | 0 | 4 | 3.30 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:54 PM EST |
| 342.50 | 124.45 | 131.80 | 115.00 | 0.00 | 0.00% | 0 | 1 | 3.24 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:54 PM EST |
| 345.00 | 122.05 | 129.30 | 73.09 | 0.00 | 0.00% | 0 | 1 | 3.16 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:54 PM EST |
| 347.50 | 119.45 | 126.80 | % | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 350.00 | 116.95 | 124.30 | 115.40 | -5.20 | -4.32% | 3 | 29 | 3.06 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 352.50 | 115.65 | 121.80 | 112.80 | +48.20 | +74.62% | 3 | 3 | 2.94 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 355.00 | 114.00 | 119.30 | 110.20 | +11.94 | +12.16% | 3 | 4 | 2.89 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 357.50 | 111.40 | 116.80 | 107.65 | +47.45 | +78.83% | 3 | 3 | 2.83 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 360.00 | 107.65 | 114.30 | 105.40 | -3.68 | -3.38% | 3 | 35 | 2.78 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 362.50 | 105.40 | 111.80 | 102.65 | -3.80 | -3.57% | 3 | 3 | 2.72 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 365.00 | 104.00 | 109.30 | 100.40 | +5.70 | +6.02% | 3 | 13 | 2.67 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 367.50 | 101.15 | 106.85 | 97.70 | +42.80 | +77.96% | 3 | 4 | 2.62 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 370.00 | 99.05 | 104.35 | 95.40 | +3.07 | +3.33% | 3 | 12 | 2.56 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 372.50 | 95.15 | 101.85 | 92.75 | +45.05 | +94.45% | 3 | 3 | 2.51 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 375.00 | 92.90 | 99.35 | 90.30 | +13.78 | +18.01% | 3 | 11 | 2.44 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 377.50 | 91.55 | 96.85 | 87.85 | +44.40 | +102.19% | 3 | 5 | 2.40 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 380.00 | 88.95 | 94.30 | 89.27 | +0.15 | +0.17% | 4 | 32 | 2.25 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 382.50 | 86.65 | 91.80 | 83.10 | +42.95 | +106.98% | 3 | 12 | 2.29 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 385.00 | 83.05 | 89.35 | 80.30 | +10.34 | +14.78% | 3 | 28 | 2.24 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 387.50 | 81.65 | 86.85 | 77.90 | +5.71 | +7.91% | 3 | 22 | 2.17 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 390.00 | 77.90 | 84.15 | 75.45 | +6.32 | +9.15% | 3 | 125 | 2.04 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 392.50 | 76.60 | 81.85 | 72.70 | +39.50 | +118.98% | 3 | 8 | 2.08 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 395.00 | 74.05 | 79.35 | 70.65 | +6.20 | +9.62% | 3 | 52 | 2.02 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 397.50 | 70.05 | 76.85 | 68.05 | +37.95 | +126.08% | 3 | 4 | 1.97 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 400.00 | 68.20 | 74.35 | 65.50 | +2.25 | +3.56% | 3 | 140 | 1.91 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 402.50 | 65.40 | 71.85 | 63.00 | +10.93 | +21.00% | 3 | 13 | 1.85 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 405.00 | 62.90 | 69.35 | 60.25 | +10.58 | +21.31% | 3 | 33 | 1.81 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 407.50 | 61.85 | 65.25 | 57.55 | +5.82 | +11.26% | 3 | 37 | 1.73 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 410.00 | 59.20 | 64.35 | 57.00 | +3.40 | +6.35% | 5 | 54 | 1.67 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 412.50 | 55.45 | 61.85 | 72.17 | 0.00 | 0.00% | 0 | 19 | 1.64 | 1.00 | 0.00 | -0.01 | 11/14/2024 | 11/20/2024 3:59:54 PM EST |
| 415.00 | 54.00 | 59.20 | 41.00 | 0.00 | 0.00% | 0 | 97 | 1.60 | 1.00 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 417.50 | 49.55 | 56.90 | 38.00 | 0.00 | 0.00% | 0 | 44 | 1.55 | 1.00 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 420.00 | 47.95 | 54.40 | 43.25 | 0.00 | 0.00% | 0 | 49 | 1.50 | 1.00 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 422.50 | 45.60 | 51.90 | 59.50 | 0.00 | 0.00% | 0 | 26 | 1.44 | 1.00 | 0.00 | -0.01 | 11/14/2024 | 11/20/2024 3:59:54 PM EST |
| 425.00 | 43.05 | 49.40 | 40.45 | 0.00 | 0.00% | 0 | 9 | 1.39 | 0.99 | 0.00 | -0.03 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 427.50 | 41.75 | 46.55 | 36.75 | 0.00 | 0.00% | 0 | 6 | 1.23 | 0.99 | 0.00 | -0.03 | 11/13/2024 | 11/20/2024 3:59:54 PM EST |
| 430.00 | 38.45 | 44.35 | 38.93 | +12.23 | +45.81% | 1 | 28 | 1.29 | 0.99 | 0.00 | -0.09 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 432.50 | 36.55 | 41.95 | 41.00 | +12.50 | +43.86% | 1 | 31 | 1.20 | 0.98 | 0.00 | -0.09 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 435.00 | 34.40 | 39.45 | 34.90 | +6.12 | +21.27% | 2 | 23 | 1.17 | 0.97 | 0.00 | -0.16 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 437.50 | 31.60 | 37.00 | 22.50 | 0.00 | 0.00% | 0 | 7 | 1.11 | 0.97 | 0.00 | -0.17 | 11/15/2024 | 11/20/2024 3:59:54 PM EST |
| 440.00 | 29.30 | 32.80 | 31.60 | +7.10 | +28.98% | 6 | 96 | 0.94 | 0.96 | 0.00 | -0.25 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 442.50 | 26.80 | 31.95 | 18.60 | 0.00 | 0.00% | 0 | 5 | 0.96 | 0.96 | 0.00 | -0.27 | 11/15/2024 | 11/20/2024 3:59:54 PM EST |
| 445.00 | 24.70 | 27.00 | 19.00 | -2.00 | -9.53% | 29 | 62 | 0.90 | 0.94 | 0.01 | -0.35 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 447.50 | 22.05 | 25.50 | 25.06 | +13.81 | +122.76% | 82 | 93 | 0.93 | 0.94 | 0.01 | -0.34 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 450.00 | 19.80 | 21.75 | 16.70 | +0.89 | +5.63% | 10 | 204 | 0.58 | 0.92 | 0.01 | -0.49 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 452.50 | 17.10 | 21.40 | 18.72 | +5.39 | +40.44% | 7 | 150 | 0.73 | 0.90 | 0.01 | -0.66 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 455.00 | 15.65 | 18.10 | 17.03 | +6.03 | +54.82% | 28 | 106 | 0.59 | 0.86 | 0.01 | -0.86 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 457.50 | 13.25 | 15.10 | 14.79 | +4.99 | +50.92% | 18 | 66 | 0.60 | 0.82 | 0.02 | -1.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 460.00 | 11.50 | 13.45 | 11.95 | +5.25 | +78.36% | 25 | 135 | 0.47 | 0.77 | 0.02 | -1.13 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 462.50 | 9.70 | 11.80 | 9.70 | +2.16 | +28.65% | 63 | 81 | 0.45 | 0.72 | 0.02 | -1.26 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 465.00 | 7.90 | 11.90 | 8.30 | +2.30 | +38.34% | 44 | 271 | 0.38 | 0.65 | 0.03 | -1.36 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 467.50 | 6.45 | 8.65 | 6.90 | +1.85 | +36.64% | 209 | 342 | 0.39 | 0.58 | 0.03 | -1.43 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 470.00 | 5.30 | 5.95 | 5.55 | +1.40 | +33.74% | 268 | 628 | 0.38 | 0.51 | 0.03 | -1.46 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 472.50 | 4.10 | 4.60 | 4.30 | +1.70 | +65.39% | 54 | 94 | 0.39 | 0.44 | 0.03 | -1.45 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 475.00 | 3.20 | 3.85 | 4.50 | +1.77 | +64.84% | 100 | 317 | 0.39 | 0.37 | 0.03 | -1.42 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 477.50 | 2.39 | 2.80 | 3.00 | +0.97 | +47.79% | 53 | 42 | 0.39 | 0.31 | 0.03 | -1.34 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 480.00 | 1.93 | 2.57 | 2.73 | +1.20 | +78.44% | 81 | 608 | 0.42 | 0.25 | 0.02 | -1.25 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 482.50 | 1.43 | 1.90 | 1.77 | +0.64 | +56.64% | 141 | 113 | 0.42 | 0.21 | 0.02 | -1.15 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 485.00 | 1.10 | 1.56 | 1.58 | +0.43 | +37.40% | 265 | 381 | 0.43 | 0.17 | 0.02 | -1.04 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 487.50 | 0.82 | 1.13 | 0.96 | +0.21 | +28.00% | 41 | 56 | 0.43 | 0.14 | 0.02 | -0.92 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 490.00 | 0.63 | 0.86 | 0.81 | +0.11 | +15.72% | 217 | 541 | 0.43 | 0.11 | 0.01 | -0.80 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 492.50 | 0.44 | 0.84 | 0.66 | +0.10 | +17.86% | 8 | 151 | 0.46 | 0.08 | 0.01 | -0.68 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 495.00 | 0.33 | 0.62 | 0.39 | +0.05 | +14.71% | 33 | 1,079 | 0.46 | 0.06 | 0.01 | -0.51 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 497.50 | 0.01 | 0.50 | 0.51 | +0.26 | +104.00% | 1 | 74 | 0.47 | 0.05 | 0.01 | -0.37 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 500.00 | 0.20 | 0.38 | 0.33 | +0.01 | +3.13% | 63 | 980 | 0.48 | 0.04 | 0.01 | -0.28 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 505.00 | 0.06 | 1.18 | 0.01 | -0.19 | -95.00% | 12 | 104 | 0.57 | 0.02 | 0.00 | -0.13 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 510.00 | 0.02 | 0.24 | 0.10 | -0.04 | -28.58% | 9 | 222 | 0.50 | 0.01 | 0.00 | -0.07 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 515.00 | 0.01 | 0.97 | 0.01 | -0.13 | -92.86% | 1 | 2,044 | 0.63 | 0.00 | 0.00 | -0.03 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 520.00 | 0.00 | 0.80 | 0.14 | 0.00 | 0.00% | 0 | 250 | 0.86 | 0.00 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 525.00 | 0.00 | 0.13 | 0.13 | -0.23 | -63.89% | 112 | 24 | 0.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 530.00 | 0.00 | 0.10 | 0.08 | -0.05 | -38.47% | 1 | 773 | 0.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 535.00 | 0.00 | 2.52 | 0.05 | 0.00 | 0.00% | 0 | 6 | 1.37 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 540.00 | 0.00 | 0.05 | 0.05 | +0.04 | +400.00% | 1 | 27 | 0.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 545.00 | 0.00 | 2.52 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 550.00 | 0.00 | 2.52 | 0.15 | 0.00 | 0.00% | 0 | 57 | 1.82 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:54 PM EST |
| 560.00 | 0.00 | 2.52 | 0.10 | 0.00 | 0.00% | 0 | 3 | 1.97 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:54 PM EST |
| 570.00 | 0.00 | 2.52 | 0.14 | 0.00 | 0.00% | 0 | 50 | 2.10 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:54 PM EST |
| 580.00 | 0.00 | 2.52 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.95 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 590.00 | 0.00 | 2.49 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 600.00 | 0.00 | 0.84 | 0.42 | -0.32 | -43.25% | 1 | 11 | 1.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 610.00 | 0.00 | 2.49 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 620.00 | 0.00 | 2.49 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 630.00 | 0.00 | 2.49 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 0.00 | 2.49 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 200.00 | 0.00 | 2.52 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 205.00 | 0.00 | 2.52 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 210.00 | 0.00 | 2.49 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 215.00 | 0.00 | 2.52 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 220.00 | 0.00 | 2.52 | 0.86 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/4/2024 | 11/20/2024 3:59:54 PM EST |
| 225.00 | 0.00 | 2.52 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 230.00 | 0.00 | 2.52 | 0.08 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:54 PM EST |
| 235.00 | 0.00 | 2.52 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 240.00 | 0.00 | 2.52 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 245.00 | 0.00 | 2.52 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 250.00 | 0.00 | 2.49 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 255.00 | 0.00 | 2.52 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:54 PM EST |
| 260.00 | 0.00 | 2.52 | 0.47 | 0.00 | 0.00% | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:54 PM EST |
| 265.00 | 0.00 | 2.49 | 0.10 | 0.00 | 0.00% | 0 | 7 | 4.70 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:54 PM EST |
| 270.00 | 0.00 | 1.50 | 0.62 | 0.00 | 0.00% | 0 | 10 | 2.34 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:54 PM EST |
| 275.00 | 0.00 | 2.52 | 0.02 | 0.00 | 0.00% | 0 | 3 | 4.45 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:54 PM EST |
| 277.50 | 0.00 | 2.52 | % | 0 | 0 | 4.39 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 280.00 | 0.00 | 2.52 | 1.09 | 0.00 | 0.00% | 0 | 6 | 4.33 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:54 PM EST |
| 282.50 | 0.00 | 2.52 | % | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 285.00 | 0.00 | 2.52 | 0.55 | 0.00 | 0.00% | 0 | 14 | 4.20 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:54 PM EST |
| 287.50 | 0.00 | 2.52 | % | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 290.00 | 0.00 | 2.25 | 0.70 | 0.00 | 0.00% | 0 | 6 | 3.98 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:54 PM EST |
| 292.50 | 0.00 | 2.52 | % | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 295.00 | 0.00 | 2.52 | 1.02 | 0.00 | 0.00% | 0 | 4 | 3.96 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:54 PM EST |
| 297.50 | 0.00 | 2.52 | % | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 300.00 | 0.00 | 2.52 | 0.10 | 0.00 | 0.00% | 0 | 6 | 3.84 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:54 PM EST |
| 302.50 | 0.00 | 2.52 | % | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 305.00 | 0.00 | 2.52 | 2.09 | 0.00 | 0.00% | 0 | 3 | 3.72 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:54 PM EST |
| 307.50 | 0.00 | 2.52 | % | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 310.00 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 134 | 2.10 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:54 PM EST |
| 312.50 | 0.00 | 2.52 | % | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 315.00 | 0.00 | 2.52 | 0.01 | 0.00 | 0.00% | 0 | 167 | 3.49 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:54 PM EST |
| 317.50 | 0.00 | 2.52 | % | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 320.00 | 0.00 | 0.72 | 0.01 | 0.00 | 0.00% | 0 | 89 | 2.67 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 322.50 | 0.00 | 2.47 | 1.15 | 0.00 | 0.00% | 0 | 1 | 3.30 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:54 PM EST |
| 325.00 | 0.00 | 1.50 | 0.01 | 0.00 | 0.00% | 0 | 138 | 1.88 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 327.50 | 0.00 | 2.52 | % | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 330.00 | 0.00 | 2.26 | 0.01 | 0.00 | 0.00% | 0 | 5 | 3.08 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:54 PM EST |
| 332.50 | 0.00 | 2.52 | % | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 335.00 | 0.00 | 2.47 | 0.23 | 0.00 | 0.00% | 0 | 20 | 3.03 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:54 PM EST |
| 337.50 | 0.00 | 2.52 | 0.01 | 0.00 | 0.00% | 0 | 3 | 2.99 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:54 PM EST |
| 340.00 | 0.00 | 2.52 | 0.03 | 0.00 | 0.00% | 0 | 65 | 2.94 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 342.50 | 0.00 | 2.12 | 0.02 | 0.00 | 0.00% | 0 | 98 | 2.77 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 345.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 87 | 1.36 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:54 PM EST |
| 347.50 | 0.00 | 2.15 | 0.17 | 0.00 | 0.00% | 0 | 2 | 2.67 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:54 PM EST |
| 350.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 113 | 1.50 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 352.50 | 0.00 | 1.67 | 0.19 | 0.00 | 0.00% | 0 | 21 | 2.44 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:54 PM EST |
| 355.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 473 | 1.37 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 357.50 | 0.00 | 0.06 | 0.06 | 0.00 | 0.00% | 0 | 71 | 1.43 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 360.00 | 0.00 | 0.10 | 0.40 | 0.00 | 0.00% | 0 | 64 | 1.48 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:54 PM EST |
| 362.50 | 0.00 | 0.70 | 0.87 | 0.00 | 0.00% | 0 | 6 | 1.90 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:54 PM EST |
| 365.00 | 0.00 | 0.12 | 0.01 | 0.00 | 0.00% | 0 | 250 | 1.44 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 367.50 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 14 | 1.10 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:54 PM EST |
| 370.00 | 0.00 | 2.03 | 0.01 | 0.00 | 0.00% | 0 | 89 | 2.19 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:54 PM EST |
| 372.50 | 0.00 | 2.55 | 0.09 | 0.00 | 0.00% | 0 | 22 | 2.26 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:54 PM EST |
| 375.00 | 0.00 | 0.74 | 0.06 | 0.00 | 0.00% | 0 | 56 | 1.71 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 377.50 | 0.00 | 2.36 | 0.75 | 0.00 | 0.00% | 0 | 75 | 2.12 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:54 PM EST |
| 380.00 | 0.00 | 2.52 | 0.07 | 0.00 | 0.00% | 0 | 190 | 2.10 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 382.50 | 0.00 | 2.52 | 0.01 | -0.04 | -80.00% | 6 | 19 | 2.05 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 385.00 | 0.00 | 2.52 | 0.03 | 0.00 | 0.00% | 0 | 72 | 2.00 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 387.50 | 0.00 | 2.52 | 0.01 | 0.00 | 0.00% | 0 | 19 | 1.95 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:54 PM EST |
| 390.00 | 0.00 | 2.52 | 0.01 | -0.04 | -80.00% | 4 | 106 | 1.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 392.50 | 0.00 | 0.30 | 0.08 | 0.00 | 0.00% | 0 | 19 | 1.22 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:54 PM EST |
| 395.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 93 | 1.46 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 397.50 | 0.00 | 1.24 | 0.07 | 0.00 | 0.00% | 0 | 56 | 1.48 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 400.00 | 0.00 | 0.42 | 0.04 | -0.01 | -20.00% | 203 | 290 | 1.17 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 402.50 | 0.00 | 0.15 | 0.01 | -0.14 | -93.34% | 1 | 12 | 0.97 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 405.00 | 0.00 | 0.12 | 0.05 | -0.06 | -54.55% | 1 | 104 | 0.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 407.50 | 0.00 | 0.36 | 0.05 | -0.13 | -72.23% | 1 | 52 | 1.03 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 410.00 | 0.00 | 0.46 | 0.05 | -0.06 | -54.55% | 21 | 134 | 1.04 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 412.50 | 0.01 | 0.30 | 0.07 | -0.03 | -30.00% | 4 | 62 | 0.77 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 415.00 | 0.01 | 0.43 | 0.01 | -0.29 | -96.67% | 7 | 86 | 0.77 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 417.50 | 0.01 | 0.22 | 0.03 | -0.08 | -72.73% | 20 | 195 | 0.72 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 420.00 | 0.01 | 0.25 | 0.03 | -0.21 | -87.50% | 6 | 252 | 0.64 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 422.50 | 0.02 | 0.83 | 0.36 | 0.00 | 0.00% | 0 | 102 | 0.75 | 0.00 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 425.00 | 0.01 | 0.16 | 0.12 | -0.06 | -33.34% | 45 | 256 | 0.58 | -0.01 | 0.00 | -0.03 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 427.50 | 0.01 | 0.85 | 0.52 | 0.00 | 0.00% | 0 | 166 | 0.67 | -0.01 | 0.00 | -0.03 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 430.00 | 0.02 | 0.29 | 0.25 | +0.07 | +38.89% | 2 | 174 | 0.56 | -0.01 | 0.00 | -0.09 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 432.50 | 0.02 | 0.54 | 0.05 | -0.40 | -88.89% | 1 | 47 | 0.57 | -0.02 | 0.00 | -0.09 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 435.00 | 0.03 | 0.24 | 0.15 | -0.20 | -57.15% | 1 | 265 | 0.50 | -0.03 | 0.00 | -0.16 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 437.50 | 0.04 | 0.42 | 0.45 | 0.00 | 0.00% | 0 | 35 | 0.50 | -0.03 | 0.00 | -0.17 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 440.00 | 0.06 | 0.30 | 0.19 | -0.21 | -52.50% | 57 | 316 | 0.46 | -0.04 | 0.00 | -0.25 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 442.50 | 0.12 | 0.35 | 0.23 | -0.35 | -60.35% | 31 | 82 | 0.45 | -0.04 | 0.00 | -0.27 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 445.00 | 0.20 | 0.35 | 0.24 | -0.67 | -73.63% | 19 | 180 | 0.43 | -0.06 | 0.01 | -0.35 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 447.50 | 0.28 | 0.51 | 0.43 | -0.58 | -57.43% | 23 | 110 | 0.43 | -0.06 | 0.01 | -0.34 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 450.00 | 0.41 | 0.80 | 0.65 | -0.72 | -52.56% | 278 | 482 | 0.44 | -0.08 | 0.01 | -0.49 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 452.50 | 0.55 | 0.79 | 0.50 | -1.23 | -71.10% | 58 | 50 | 0.41 | -0.10 | 0.01 | -0.66 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 455.00 | 0.69 | 1.13 | 0.82 | -1.72 | -67.72% | 72 | 1,608 | 0.40 | -0.14 | 0.01 | -0.86 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 457.50 | 0.85 | 1.37 | 1.08 | -5.15 | -82.67% | 51 | 88 | 0.37 | -0.18 | 0.02 | -1.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 460.00 | 1.52 | 1.95 | 1.70 | -2.10 | -55.27% | 166 | 544 | 0.39 | -0.23 | 0.02 | -1.13 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 462.50 | 2.12 | 2.44 | 2.46 | -2.49 | -50.31% | 26 | 69 | 0.38 | -0.28 | 0.02 | -1.26 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 465.00 | 2.84 | 3.30 | 3.16 | -3.39 | -51.76% | 101 | 94 | 0.38 | -0.35 | 0.03 | -1.36 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 467.50 | 2.85 | 5.30 | 3.60 | -4.60 | -56.10% | 13 | 68 | 0.42 | -0.42 | 0.03 | -1.43 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 470.00 | 4.75 | 5.45 | 4.50 | -5.30 | -54.09% | 38 | 149 | 0.37 | -0.49 | 0.03 | -1.46 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 472.50 | 5.10 | 6.95 | 5.80 | -4.75 | -45.03% | 24 | 29 | 0.34 | -0.56 | 0.03 | -1.45 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 475.00 | 6.35 | 9.50 | 10.45 | -3.05 | -22.60% | 52 | 69 | 0.43 | -0.63 | 0.03 | -1.42 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 477.50 | 8.10 | 10.30 | 23.78 | 0.00 | 0.00% | 0 | 22 | 0.33 | -0.69 | 0.03 | -1.34 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 480.00 | 11.15 | 12.25 | 17.85 | 0.00 | 0.00% | 0 | 89 | 0.37 | -0.75 | 0.02 | -1.25 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 482.50 | 12.90 | 14.75 | 28.11 | 0.00 | 0.00% | 0 | 22 | 0.53 | -0.79 | 0.02 | -1.15 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 485.00 | 15.45 | 16.50 | 28.50 | 0.00 | 0.00% | 0 | 63 | 0.55 | -0.83 | 0.02 | -1.04 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 487.50 | 17.45 | 18.85 | 11.80 | 0.00 | 0.00% | 0 | 11 | 0.58 | -0.86 | 0.02 | -0.92 | 11/14/2024 | 11/20/2024 3:59:54 PM EST |
| 490.00 | 18.45 | 22.95 | 33.76 | 0.00 | 0.00% | 0 | 9 | 0.66 | -0.89 | 0.01 | -0.80 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 492.50 | 18.80 | 24.30 | 35.00 | 0.00 | 0.00% | 0 | 10 | 0.71 | -0.92 | 0.01 | -0.68 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 495.00 | 21.20 | 26.70 | 39.40 | 0.00 | 0.00% | 0 | 0 | 0.75 | -0.94 | 0.01 | -0.51 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 497.50 | 24.05 | 29.20 | % | 0 | 0 | 0.80 | -0.95 | 0.01 | -0.37 | 11/20/2024 3:59:54 PM EST | |||
| 500.00 | 26.10 | 31.55 | 20.00 | 0.00 | 0.00% | 0 | 0 | 0.83 | -0.96 | 0.01 | -0.28 | 11/14/2024 | 11/20/2024 3:59:54 PM EST |
| 505.00 | 31.05 | 36.45 | % | 0 | 0 | 0.90 | -0.98 | 0.00 | -0.13 | 11/20/2024 3:59:54 PM EST | |||
| 510.00 | 35.95 | 42.40 | 51.00 | 0.00 | 0.00% | 0 | 0 | 1.10 | -0.99 | 0.00 | -0.07 | 11/13/2024 | 11/20/2024 3:59:54 PM EST |
| 515.00 | 41.00 | 47.40 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | -0.03 | 11/20/2024 3:59:54 PM EST | |||
| 520.00 | 46.10 | 51.35 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
| 525.00 | 51.05 | 57.35 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 530.00 | 55.95 | 62.40 | 43.15 | 0.00 | 0.00% | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:54 PM EST |
| 535.00 | 61.00 | 67.40 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 540.00 | 65.95 | 72.40 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 545.00 | 70.95 | 77.40 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 550.00 | 76.25 | 82.40 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 560.00 | 85.95 | 92.45 | 95.47 | 0.00 | 0.00% | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:54 PM EST |
| 570.00 | 96.10 | 102.45 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 580.00 | 105.95 | 112.45 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 590.00 | 115.95 | 123.20 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 600.00 | 126.00 | 132.45 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 610.00 | 135.95 | 142.45 | % | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 620.00 | 146.10 | 152.45 | % | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 630.00 | 155.95 | 162.45 | % | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST |