Options Chain for SPOTIFY TECHNOLOGY S A SHS (SPOT) - $278.25 as of 4/25/2024 5:28:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 152.15 | 157.85 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:50 PM EST | |||
| 140.00 | 147.00 | 152.90 | % | 0 | 0 | 9.91 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:50 PM EST | |||
| 145.00 | 140.45 | 147.85 | % | 0 | 0 | 9.46 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:50 PM EST | |||
| 150.00 | 137.30 | 142.85 | % | 0 | 0 | 9.06 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:50 PM EST | |||
| 155.00 | 130.85 | 137.95 | % | 0 | 0 | 8.74 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:50 PM EST | |||
| 160.00 | 127.05 | 132.75 | % | 0 | 0 | 8.25 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:50 PM EST | |||
| 165.00 | 122.05 | 127.85 | % | 0 | 0 | 7.95 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:50 PM EST | |||
| 170.00 | 116.95 | 122.90 | % | 0 | 0 | 7.63 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:50 PM EST | |||
| 175.00 | 110.45 | 117.95 | % | 0 | 0 | 7.32 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:50 PM EST | |||
| 177.50 | 108.15 | 115.40 | % | 0 | 0 | 7.13 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:50 PM EST | |||
| 180.00 | 106.95 | 112.85 | % | 0 | 0 | 6.94 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:50 PM EST | |||
| 182.50 | 104.40 | 110.25 | % | 0 | 0 | 6.72 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:50 PM EST | |||
| 185.00 | 102.85 | 107.90 | % | 0 | 0 | 6.64 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:50 PM EST | |||
| 187.50 | 99.35 | 105.45 | % | 0 | 0 | 6.50 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:50 PM EST | |||
| 190.00 | 95.60 | 102.95 | % | 0 | 0 | 6.34 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:50 PM EST | |||
| 192.50 | 94.50 | 100.45 | % | 0 | 0 | 6.18 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:50 PM EST | |||
| 195.00 | 91.95 | 97.90 | 94.01 | +15.43 | +19.64% | 1 | 3 | 6.01 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:50 PM EST |
| 197.50 | 88.05 | 95.35 | % | 0 | 0 | 5.83 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:50 PM EST | |||
| 200.00 | 85.55 | 92.95 | 76.73 | 0.00 | 0.00% | 0 | 2 | 5.73 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/25/2024 3:59:50 PM EST |
| 202.50 | 84.70 | 90.45 | % | 0 | 0 | 5.58 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:50 PM EST | |||
| 205.00 | 81.95 | 87.95 | % | 0 | 0 | 5.43 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:50 PM EST | |||
| 207.50 | 79.30 | 85.40 | % | 0 | 0 | 5.27 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:50 PM EST | |||
| 210.00 | 77.00 | 82.90 | 101.22 | 0.00 | 0.00% | 0 | 1 | 5.12 | 1.00 | 0.00 | 0.00 | 4/8/2024 | 4/25/2024 3:59:50 PM EST |
| 212.50 | 73.00 | 80.45 | % | 0 | 0 | 4.99 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:50 PM EST | |||
| 215.00 | 71.90 | 77.95 | 83.99 | 0.00 | 0.00% | 0 | 2 | 4.85 | 1.00 | 0.00 | 0.00 | 4/4/2024 | 4/25/2024 3:59:50 PM EST |
| 217.50 | 69.35 | 75.40 | % | 0 | 0 | 4.69 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:50 PM EST | |||
| 220.00 | 67.00 | 72.90 | 49.00 | 0.00 | 0.00% | 0 | 2 | 4.55 | 1.00 | 0.00 | 0.00 | 3/28/2024 | 4/25/2024 3:59:50 PM EST |
| 222.50 | 64.65 | 70.40 | 54.95 | 0.00 | 0.00% | 0 | 5 | 4.41 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/25/2024 3:59:50 PM EST |
| 225.00 | 62.50 | 67.85 | % | 0 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:50 PM EST | |||
| 227.50 | 58.15 | 65.45 | % | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:50 PM EST | |||
| 230.00 | 55.55 | 62.95 | 45.46 | 0.00 | 0.00% | 0 | 1 | 4.01 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 3:59:50 PM EST |
| 232.50 | 53.40 | 60.05 | % | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:50 PM EST | |||
| 235.00 | 52.20 | 57.65 | 41.77 | 0.00 | 0.00% | 0 | 12 | 3.64 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 3:59:50 PM EST |
| 237.50 | 48.00 | 55.45 | 42.10 | 0.00 | 0.00% | 0 | 1 | 3.60 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/25/2024 3:59:50 PM EST |
| 240.00 | 45.70 | 52.95 | % | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:50 PM EST | |||
| 242.50 | 43.20 | 50.45 | 31.40 | 0.00 | 0.00% | 0 | 2 | 3.33 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 3:59:50 PM EST |
| 245.00 | 42.25 | 47.70 | 31.65 | 0.00 | 0.00% | 0 | 3 | 3.12 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 3:59:50 PM EST |
| 247.50 | 39.65 | 45.45 | 28.00 | 0.00 | 0.00% | 0 | 7 | 3.06 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 3:59:50 PM EST |
| 250.00 | 37.05 | 42.95 | 53.00 | 0.00 | 0.00% | 0 | 6 | 2.93 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:50 PM EST |
| 252.50 | 34.80 | 39.85 | 48.15 | 0.00 | 0.00% | 0 | 13 | 2.63 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:50 PM EST |
| 255.00 | 32.10 | 38.00 | 63.09 | 0.00 | 0.00% | 0 | 33 | 2.67 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 3:59:50 PM EST |
| 257.50 | 29.60 | 35.55 | 44.29 | 0.00 | 0.00% | 0 | 12 | 2.55 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 3:59:50 PM EST |
| 260.00 | 27.30 | 32.20 | 34.00 | 0.00 | 0.00% | 0 | 61 | 2.20 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:50 PM EST |
| 262.50 | 24.65 | 30.45 | 20.19 | 0.00 | 0.00% | 0 | 6 | 2.25 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 3:59:50 PM EST |
| 265.00 | 22.30 | 27.70 | 11.00 | -5.65 | -33.94% | 1 | 35 | 2.06 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:50 PM EST |
| 267.50 | 20.30 | 25.35 | 14.35 | 0.00 | 0.00% | 0 | 16 | 1.96 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:50 PM EST |
| 270.00 | 17.90 | 22.35 | 19.22 | +7.82 | +68.60% | 10 | 118 | 1.71 | 1.00 | 0.00 | -0.04 | 4/25/2024 | 4/25/2024 3:59:50 PM EST |
| 272.50 | 15.05 | 20.00 | 15.40 | +5.30 | +52.48% | 43 | 49 | 1.60 | 0.99 | 0.00 | -0.12 | 4/25/2024 | 4/25/2024 3:59:50 PM EST |
| 275.00 | 12.95 | 16.20 | 16.00 | +5.83 | +57.33% | 184 | 398 | 1.19 | 0.97 | 0.01 | -0.25 | 4/25/2024 | 4/25/2024 3:59:50 PM EST |
| 277.50 | 10.65 | 14.20 | 12.00 | +6.35 | +112.39% | 702 | 93 | 1.15 | 0.94 | 0.02 | -0.45 | 4/25/2024 | 4/25/2024 3:59:50 PM EST |
| 280.00 | 8.75 | 10.15 | 9.71 | +5.26 | +118.21% | 1,313 | 802 | 0.65 | 0.89 | 0.02 | -0.68 | 4/25/2024 | 4/25/2024 3:59:50 PM EST |
| 282.50 | 6.50 | 7.75 | 6.95 | +3.70 | +113.85% | 449 | 264 | 0.39 | 0.83 | 0.04 | -0.92 | 4/25/2024 | 4/25/2024 3:59:50 PM EST |
| 285.00 | 5.05 | 5.65 | 5.00 | +2.82 | +129.36% | 1,355 | 492 | 0.46 | 0.73 | 0.05 | -1.15 | 4/25/2024 | 4/25/2024 3:59:50 PM EST |
| 287.50 | 3.20 | 4.00 | 3.60 | +2.15 | +148.28% | 722 | 260 | 0.48 | 0.60 | 0.06 | -1.29 | 4/25/2024 | 4/25/2024 3:59:50 PM EST |
| 290.00 | 2.18 | 2.34 | 2.34 | +1.39 | +146.32% | 2,732 | 1,228 | 0.44 | 0.45 | 0.06 | -1.30 | 4/25/2024 | 4/25/2024 3:59:50 PM EST |
| 292.50 | 1.26 | 1.40 | 1.41 | +0.81 | +135.00% | 536 | 264 | 0.44 | 0.31 | 0.05 | -1.18 | 4/25/2024 | 4/25/2024 3:59:50 PM EST |
| 295.00 | 0.71 | 0.78 | 0.80 | +0.38 | +90.48% | 581 | 863 | 0.46 | 0.20 | 0.04 | -0.97 | 4/25/2024 | 4/25/2024 3:59:50 PM EST |
| 297.50 | 0.32 | 0.47 | 0.40 | +0.09 | +29.04% | 153 | 279 | 0.45 | 0.13 | 0.03 | -0.73 | 4/25/2024 | 4/25/2024 3:59:50 PM EST |
| 300.00 | 0.20 | 0.25 | 0.25 | -0.04 | -13.80% | 3,103 | 2,869 | 0.47 | 0.07 | 0.02 | -0.50 | 4/25/2024 | 4/25/2024 3:59:50 PM EST |
| 302.50 | 0.02 | 0.18 | 0.16 | -0.04 | -20.00% | 92 | 157 | 0.47 | 0.04 | 0.01 | -0.31 | 4/25/2024 | 4/25/2024 3:59:50 PM EST |
| 305.00 | 0.05 | 0.18 | 0.12 | -0.11 | -47.83% | 63 | 914 | 0.55 | 0.02 | 0.01 | -0.17 | 4/25/2024 | 4/25/2024 3:59:50 PM EST |
| 307.50 | 0.02 | 0.15 | 0.01 | -0.14 | -93.34% | 3 | 150 | 0.57 | 0.01 | 0.00 | -0.08 | 4/25/2024 | 4/25/2024 3:59:50 PM EST |
| 310.00 | 0.01 | 0.05 | 0.05 | -0.03 | -37.50% | 202 | 807 | 0.56 | 0.00 | 0.00 | -0.04 | 4/25/2024 | 4/25/2024 3:59:50 PM EST |
| 312.50 | 0.01 | 0.25 | 0.15 | +0.10 | +200.00% | 14 | 337 | 0.71 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/25/2024 3:59:50 PM EST |
| 315.00 | 0.01 | 0.03 | 0.03 | -0.18 | -85.72% | 36 | 565 | 0.65 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/25/2024 3:59:50 PM EST |
| 317.50 | 0.00 | 0.21 | 0.07 | 0.00 | 0.00% | 0 | 264 | 0.98 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:50 PM EST |
| 320.00 | 0.01 | 0.06 | 0.01 | -0.09 | -90.00% | 83 | 1,158 | 0.82 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:50 PM EST |
| 322.50 | 0.00 | 0.19 | 0.01 | -0.04 | -80.00% | 36 | 165 | 1.09 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:50 PM EST |
| 325.00 | 0.00 | 0.05 | 0.04 | +0.02 | +100.00% | 96 | 1,565 | 0.96 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:50 PM EST |
| 327.50 | 0.00 | 0.40 | 0.04 | 0.00 | 0.00% | 0 | 107 | 1.39 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:50 PM EST |
| 330.00 | 0.01 | 0.03 | 0.04 | -0.03 | -42.86% | 69 | 1,148 | 0.95 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:50 PM EST |
| 332.50 | 0.00 | 0.34 | 0.01 | -0.03 | -75.00% | 14 | 113 | 1.48 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:50 PM EST |
| 335.00 | 0.00 | 0.01 | 0.02 | +0.01 | +100.00% | 217 | 344 | 1.35 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:50 PM EST |
| 337.50 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 18 | 84 | 1.15 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:50 PM EST |
| 340.00 | 0.00 | 0.02 | 0.04 | +0.02 | +100.00% | 99 | 1,129 | 1.15 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:50 PM EST |
| 342.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 67 | 1.12 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:50 PM EST |
| 345.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 78 | 663 | 1.24 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:50 PM EST |
| 347.50 | 0.00 | 0.37 | 0.01 | 0.00 | 0.00% | 0 | 7 | 1.88 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:50 PM EST |
| 350.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 105 | 728 | 1.33 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:50 PM EST |
| 352.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 91 | 1.65 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:50 PM EST |
| 355.00 | 0.00 | 0.36 | 0.02 | +0.01 | +100.00% | 1 | 142 | 2.04 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:50 PM EST |
| 357.50 | 0.00 | 2.52 | 0.10 | 0.00 | 0.00% | 0 | 15 | 3.16 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 3:59:50 PM EST |
| 360.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 151 | 495 | 1.66 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:50 PM EST |
| 362.50 | 0.00 | 2.50 | 0.01 | 0.00 | 0.00% | 2 | 26 | 3.30 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:50 PM EST |
| 365.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 10 | 128 | 1.50 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:50 PM EST |
| 367.50 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 10 | 2.64 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:50 PM EST |
| 370.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 30 | 163 | 1.68 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:50 PM EST |
| 372.50 | 0.00 | 0.15 | 0.70 | 0.00 | 0.00% | 0 | 14 | 2.14 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 3:59:50 PM EST |
| 375.00 | 0.00 | 1.50 | 0.09 | 0.00 | 0.00% | 0 | 44 | 3.23 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 3:59:50 PM EST |
| 377.50 | 0.00 | 2.52 | % | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:50 PM EST | |||
| 380.00 | 0.00 | 2.52 | 0.02 | 0.00 | 0.00% | 0 | 457 | 3.78 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 3:59:50 PM EST |
| 382.50 | 0.00 | 2.52 | % | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:50 PM EST | |||
| 385.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 15 | 1.91 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:50 PM EST |
| 387.50 | 0.00 | 3.05 | % | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:50 PM EST | |||
| 390.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 61 | 1.99 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:50 PM EST |
| 392.50 | 0.00 | 2.49 | 0.02 | 0.00 | 0.00% | 0 | 1 | 4.09 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 3:59:50 PM EST |
| 395.00 | 0.00 | 2.50 | % | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:50 PM EST | |||
| 397.50 | 0.00 | 2.31 | 0.02 | 0.00 | 0.00% | 0 | 13 | 4.14 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 3:59:50 PM EST |
| 400.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 4 | 80 | 2.02 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:50 PM EST |
| 405.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 471 | 2.22 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 0.01 | 0.01 | % | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:50 PM EST | |
| 140.00 | 0.00 | 0.01 | 0.01 | % | 40 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:50 PM EST | |
| 145.00 | 0.00 | 0.32 | 0.01 | % | 41 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:50 PM EST | |
| 150.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:50 PM EST | |||
| 155.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:50 PM EST |
| 160.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:50 PM EST |
| 165.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 38 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 3:59:50 PM EST |
| 170.00 | 0.00 | 0.01 | 0.15 | 0.00 | 0.00% | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:50 PM EST |
| 175.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 3:59:50 PM EST |
| 177.50 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:50 PM EST | |||
| 180.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 892 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:50 PM EST |
| 182.50 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:50 PM EST | |||
| 185.00 | 0.00 | 0.01 | 0.01 | -0.11 | -91.67% | 2 | 77 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:50 PM EST |
| 187.50 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:50 PM EST | |||
| 190.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 396 | 2.64 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:50 PM EST |
| 192.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 6 | 2.56 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 3:59:50 PM EST |
| 195.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 304 | 2.49 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 3:59:50 PM EST |
| 197.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 16 | 2.41 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:50 PM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 6 | 485 | 2.34 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:50 PM EST |
| 202.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 16 | 2.27 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 3:59:50 PM EST |
| 205.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 4 | 59 | 2.19 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:50 PM EST |
| 207.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 43 | 2.12 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 3:59:50 PM EST |
| 210.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 333 | 2.05 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:50 PM EST |
| 212.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 47 | 64 | 1.98 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:50 PM EST |
| 215.00 | 0.00 | 0.01 | 0.03 | +0.02 | +200.00% | 6 | 239 | 1.91 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:50 PM EST |
| 217.50 | 0.00 | 0.51 | 0.04 | 0.00 | 0.00% | 0 | 65 | 2.97 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:50 PM EST |
| 220.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 1 | 568 | 2.07 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:50 PM EST |
| 222.50 | 0.00 | 0.51 | 0.03 | +0.02 | +200.00% | 204 | 275 | 2.77 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:50 PM EST |
| 225.00 | 0.00 | 0.05 | 0.04 | +0.01 | +33.34% | 15 | 232 | 1.92 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:50 PM EST |
| 227.50 | 0.00 | 0.05 | 0.03 | +0.02 | +200.00% | 103 | 188 | 1.84 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:50 PM EST |
| 230.00 | 0.00 | 0.02 | 0.03 | +0.01 | +50.00% | 26 | 143 | 1.60 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:50 PM EST |
| 232.50 | 0.00 | 0.41 | 0.01 | 0.00 | 0.00% | 1 | 69 | 2.28 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:50 PM EST |
| 235.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 5 | 342 | 1.62 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:50 PM EST |
| 237.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 8 | 90 | 1.54 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:50 PM EST |
| 240.00 | 0.00 | 0.05 | 0.19 | +0.14 | +280.00% | 2 | 857 | 1.47 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:50 PM EST |
| 242.50 | 0.00 | 0.05 | 0.22 | +0.21 | +2,100.00% | 2 | 48 | 1.40 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:50 PM EST |
| 245.00 | 0.01 | 0.02 | 0.01 | -0.08 | -88.89% | 7 | 290 | 1.16 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:50 PM EST |
| 247.50 | 0.00 | 0.12 | 0.05 | -0.05 | -50.00% | 1 | 381 | 1.40 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:50 PM EST |
| 250.00 | 0.01 | 0.07 | 0.03 | -0.07 | -70.00% | 177 | 2,395 | 1.11 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:50 PM EST |
| 252.50 | 0.01 | 0.20 | 0.01 | -0.08 | -88.89% | 13 | 231 | 1.14 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:50 PM EST |
| 255.00 | 0.02 | 0.10 | 0.02 | -0.12 | -85.72% | 39 | 680 | 1.03 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:50 PM EST |
| 257.50 | 0.02 | 0.30 | 0.03 | -0.10 | -76.93% | 26 | 153 | 1.07 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:50 PM EST |
| 260.00 | 0.02 | 0.10 | 0.06 | -0.12 | -66.67% | 124 | 608 | 0.89 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:50 PM EST |
| 262.50 | 0.03 | 0.24 | 0.05 | -0.22 | -81.49% | 52 | 558 | 0.91 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:50 PM EST |
| 265.00 | 0.04 | 0.21 | 0.10 | -0.20 | -66.67% | 281 | 846 | 0.78 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:50 PM EST |
| 267.50 | 0.04 | 0.25 | 0.06 | -0.36 | -85.72% | 30 | 117 | 0.77 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:50 PM EST |
| 270.00 | 0.08 | 0.47 | 0.03 | -0.55 | -94.83% | 372 | 598 | 0.69 | 0.00 | 0.00 | -0.04 | 4/25/2024 | 4/25/2024 3:59:50 PM EST |
| 272.50 | 0.06 | 0.64 | 0.12 | -0.68 | -85.00% | 330 | 476 | 0.61 | -0.01 | 0.00 | -0.12 | 4/25/2024 | 4/25/2024 3:59:50 PM EST |
| 275.00 | 0.12 | 0.26 | 0.12 | -1.36 | -91.90% | 1,083 | 532 | 0.58 | -0.03 | 0.01 | -0.25 | 4/25/2024 | 4/25/2024 3:59:50 PM EST |
| 277.50 | 0.21 | 0.30 | 0.25 | -1.80 | -87.81% | 313 | 219 | 0.53 | -0.06 | 0.02 | -0.45 | 4/25/2024 | 4/25/2024 3:59:50 PM EST |
| 280.00 | 0.29 | 0.54 | 0.28 | -2.82 | -90.97% | 639 | 1,928 | 0.49 | -0.11 | 0.02 | -0.68 | 4/25/2024 | 4/25/2024 3:59:50 PM EST |
| 282.50 | 0.61 | 0.80 | 0.68 | -3.77 | -84.72% | 1,316 | 326 | 0.48 | -0.17 | 0.04 | -0.92 | 4/25/2024 | 4/25/2024 3:59:50 PM EST |
| 285.00 | 0.92 | 1.20 | 0.92 | -4.99 | -84.44% | 1,260 | 455 | 0.44 | -0.27 | 0.05 | -1.15 | 4/25/2024 | 4/25/2024 3:59:50 PM EST |
| 287.50 | 1.85 | 2.04 | 1.86 | -6.14 | -76.75% | 469 | 115 | 0.45 | -0.40 | 0.06 | -1.29 | 4/25/2024 | 4/25/2024 3:59:50 PM EST |
| 290.00 | 3.00 | 3.25 | 2.93 | -6.12 | -67.63% | 418 | 1,629 | 0.43 | -0.55 | 0.06 | -1.30 | 4/25/2024 | 4/25/2024 3:59:50 PM EST |
| 292.50 | 4.45 | 4.85 | 4.10 | -7.25 | -63.88% | 13 | 832 | 0.46 | -0.69 | 0.05 | -1.18 | 4/25/2024 | 4/25/2024 3:59:50 PM EST |
| 295.00 | 6.10 | 7.70 | 5.69 | -8.44 | -59.74% | 65 | 665 | 0.51 | -0.80 | 0.04 | -0.97 | 4/25/2024 | 4/25/2024 3:59:50 PM EST |
| 297.50 | 5.40 | 9.50 | 8.00 | -10.30 | -56.29% | 6 | 158 | 0.55 | -0.87 | 0.03 | -0.73 | 4/25/2024 | 4/25/2024 3:59:50 PM EST |
| 300.00 | 9.05 | 12.20 | 9.50 | -9.43 | -49.82% | 32 | 1,370 | 0.72 | -0.93 | 0.02 | -0.50 | 4/25/2024 | 4/25/2024 3:59:50 PM EST |
| 302.50 | 11.75 | 14.20 | 14.03 | -8.77 | -38.47% | 5 | 61 | 0.93 | -0.96 | 0.01 | -0.31 | 4/25/2024 | 4/25/2024 3:59:50 PM EST |
| 305.00 | 15.10 | 17.35 | 14.51 | -10.53 | -42.06% | 154 | 472 | 1.07 | -0.98 | 0.01 | -0.17 | 4/25/2024 | 4/25/2024 3:59:50 PM EST |
| 307.50 | 15.30 | 20.55 | 22.40 | -3.34 | -12.98% | 6 | 92 | 1.34 | -0.99 | 0.00 | -0.08 | 4/25/2024 | 4/25/2024 3:59:50 PM EST |
| 310.00 | 19.80 | 22.40 | 20.50 | -9.24 | -31.07% | 2 | 268 | 1.02 | -1.00 | 0.00 | -0.04 | 4/25/2024 | 4/25/2024 3:59:50 PM EST |
| 312.50 | 19.55 | 25.45 | 29.51 | -5.19 | -14.96% | 1 | 4 | 1.53 | -1.00 | 0.00 | -0.01 | 4/25/2024 | 4/25/2024 3:59:50 PM EST |
| 315.00 | 22.20 | 27.25 | 25.75 | -6.85 | -21.02% | 11 | 13 | 1.43 | -1.00 | 0.00 | -0.01 | 4/25/2024 | 4/25/2024 3:59:50 PM EST |
| 317.50 | 25.15 | 30.45 | 40.10 | 0.00 | 0.00% | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:50 PM EST |
| 320.00 | 27.70 | 32.95 | 33.90 | -7.80 | -18.71% | 34 | 23 | 1.81 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:50 PM EST |
| 322.50 | 29.65 | 35.50 | 44.20 | 0.00 | 0.00% | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:50 PM EST |
| 325.00 | 32.20 | 38.00 | 38.90 | -3.15 | -7.50% | 34 | 18 | 2.01 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:50 PM EST |
| 327.50 | 34.70 | 40.45 | 12.90 | 0.00 | 0.00% | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 3:59:50 PM EST |
| 330.00 | 37.05 | 43.00 | 35.30 | 0.00 | 0.00% | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 4/9/2024 | 4/25/2024 3:59:50 PM EST |
| 332.50 | 39.85 | 45.25 | 49.25 | 0.00 | 0.00% | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:50 PM EST |
| 335.00 | 42.60 | 48.00 | 54.50 | 0.00 | 0.00% | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:50 PM EST |
| 337.50 | 45.35 | 50.45 | 24.95 | 0.00 | 0.00% | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 3:59:50 PM EST |
| 340.00 | 47.80 | 53.00 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:50 PM EST | |||
| 342.50 | 49.55 | 55.50 | % | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:50 PM EST | |||
| 345.00 | 52.80 | 57.90 | % | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:50 PM EST | |||
| 347.50 | 55.25 | 60.50 | % | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:50 PM EST | |||
| 350.00 | 57.25 | 64.40 | 46.77 | 0.00 | 0.00% | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 4/5/2024 | 4/25/2024 3:59:50 PM EST |
| 352.50 | 60.20 | 65.45 | % | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:50 PM EST | |||
| 355.00 | 62.10 | 69.50 | % | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:50 PM EST | |||
| 357.50 | 64.65 | 72.00 | % | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:50 PM EST | |||
| 360.00 | 67.10 | 74.40 | % | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:50 PM EST | |||
| 362.50 | 70.25 | 75.50 | % | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:50 PM EST | |||
| 365.00 | 72.65 | 78.00 | % | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:50 PM EST | |||
| 367.50 | 74.60 | 82.00 | % | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:50 PM EST | |||
| 370.00 | 77.25 | 83.75 | 60.35 | 0.00 | 0.00% | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 3:59:50 PM EST |
| 372.50 | 79.70 | 85.15 | 66.65 | 0.00 | 0.00% | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 3:59:50 PM EST |
| 375.00 | 82.65 | 89.25 | % | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:50 PM EST | |||
| 377.50 | 84.95 | 90.90 | 71.65 | 0.00 | 0.00% | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 3:59:50 PM EST |
| 380.00 | 87.00 | 94.40 | % | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:50 PM EST | |||
| 382.50 | 89.50 | 95.45 | 69.20 | 0.00 | 0.00% | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 3:59:50 PM EST |
| 385.00 | 92.00 | 98.55 | % | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:50 PM EST | |||
| 387.50 | 94.50 | 101.15 | 81.65 | 0.00 | 0.00% | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 3:59:50 PM EST |
| 390.00 | 97.10 | 104.45 | % | 0 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:50 PM EST | |||
| 392.50 | 99.60 | 106.95 | % | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:50 PM EST | |||
| 395.00 | 102.05 | 109.40 | % | 0 | 0 | 4.62 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:50 PM EST | |||
| 397.50 | 104.60 | 110.55 | % | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:50 PM EST | |||
| 400.00 | 107.00 | 113.75 | % | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:50 PM EST | |||
| 405.00 | 112.10 | 117.80 | % | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:50 PM EST |