Options Chain for SPOTIFY TECHNOLOGY S A SHS (SPOT) - $294.17 as of 5/3/2024 3:08:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 157.95 | 164.40 | % | 0 | 0 | 3.95 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:57 PM EST | |||
| 140.00 | 152.90 | 159.40 | % | 0 | 0 | 3.79 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:57 PM EST | |||
| 145.00 | 147.90 | 154.35 | % | 0 | 0 | 3.62 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:57 PM EST | |||
| 150.00 | 142.90 | 149.40 | % | 0 | 0 | 3.49 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:57 PM EST | |||
| 155.00 | 138.35 | 144.40 | % | 0 | 0 | 3.34 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:57 PM EST | |||
| 160.00 | 133.10 | 139.45 | % | 0 | 0 | 3.21 | 1.00 | 0.00 | -0.02 | 5/3/2024 3:59:57 PM EST | |||
| 165.00 | 127.95 | 134.45 | 142.00 | 0.00 | 0.00% | 0 | 2 | 3.08 | 1.00 | 0.00 | -0.02 | 4/23/2024 | 5/3/2024 3:59:57 PM EST |
| 170.00 | 123.00 | 129.40 | % | 0 | 0 | 2.93 | 1.00 | 0.00 | -0.02 | 5/3/2024 3:59:57 PM EST | |||
| 175.00 | 118.00 | 124.20 | % | 0 | 0 | 2.77 | 1.00 | 0.00 | -0.02 | 5/3/2024 3:59:57 PM EST | |||
| 180.00 | 112.95 | 119.45 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | -0.02 | 5/3/2024 3:59:57 PM EST | |||
| 185.00 | 108.05 | 114.45 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | -0.02 | 5/3/2024 3:59:57 PM EST | |||
| 190.00 | 102.95 | 109.45 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | -0.02 | 5/3/2024 3:59:57 PM EST | |||
| 195.00 | 98.70 | 104.45 | 101.58 | % | 1 | 0 | 2.34 | 1.00 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 3:59:57 PM EST | |
| 200.00 | 94.15 | 99.50 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | -0.02 | 5/3/2024 3:59:57 PM EST | |||
| 205.00 | 88.00 | 94.50 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | -0.02 | 5/3/2024 3:59:57 PM EST | |||
| 210.00 | 83.00 | 89.50 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | -0.02 | 5/3/2024 3:59:57 PM EST | |||
| 215.00 | 78.00 | 84.50 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | -0.02 | 5/3/2024 3:59:57 PM EST | |||
| 220.00 | 73.00 | 79.50 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | -0.02 | 5/3/2024 3:59:57 PM EST | |||
| 225.00 | 68.05 | 74.50 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | -0.03 | 5/3/2024 3:59:57 PM EST | |||
| 230.00 | 63.05 | 69.55 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | -0.03 | 5/3/2024 3:59:57 PM EST | |||
| 235.00 | 58.05 | 64.55 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | -0.03 | 5/3/2024 3:59:57 PM EST | |||
| 237.50 | 55.55 | 62.05 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | -0.03 | 5/3/2024 3:59:57 PM EST | |||
| 240.00 | 54.20 | 59.45 | 62.67 | 0.00 | 0.00% | 0 | 2 | 1.38 | 1.00 | 0.00 | -0.03 | 4/24/2024 | 5/3/2024 3:59:57 PM EST |
| 242.50 | 50.70 | 57.10 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.03 | 5/3/2024 3:59:57 PM EST | |||
| 245.00 | 49.05 | 54.60 | 31.10 | 0.00 | 0.00% | 0 | 2 | 1.30 | 1.00 | 0.00 | -0.03 | 4/22/2024 | 5/3/2024 3:59:57 PM EST |
| 247.50 | 46.75 | 52.10 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.03 | 5/3/2024 3:59:57 PM EST | |||
| 250.00 | 44.10 | 49.60 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.03 | 5/3/2024 3:59:57 PM EST | |||
| 252.50 | 41.80 | 47.10 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.03 | 5/3/2024 3:59:57 PM EST | |||
| 255.00 | 39.10 | 44.65 | 40.26 | +10.14 | +33.67% | 5 | 4 | 1.11 | 1.00 | 0.00 | -0.03 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 257.50 | 36.70 | 42.15 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.04 | 5/3/2024 3:59:57 PM EST | |||
| 260.00 | 34.15 | 39.30 | 35.50 | +6.70 | +23.27% | 2 | 5 | 0.97 | 1.00 | 0.00 | -0.04 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 262.50 | 31.75 | 37.15 | % | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.05 | 5/3/2024 3:59:57 PM EST | |||
| 265.00 | 29.30 | 34.75 | 20.90 | 0.00 | 0.00% | 0 | 4 | 0.92 | 0.99 | 0.00 | -0.06 | 5/1/2024 | 5/3/2024 3:59:57 PM EST |
| 267.50 | 26.85 | 32.20 | 20.25 | 0.00 | 0.00% | 0 | 6 | 0.87 | 0.98 | 0.00 | -0.07 | 4/29/2024 | 5/3/2024 3:59:57 PM EST |
| 270.00 | 22.55 | 29.25 | 16.60 | 0.00 | 0.00% | 0 | 8 | 0.77 | 0.98 | 0.00 | -0.09 | 5/1/2024 | 5/3/2024 3:59:57 PM EST |
| 272.50 | 22.60 | 25.60 | 14.60 | 0.00 | 0.00% | 0 | 10 | 0.65 | 0.96 | 0.01 | -0.12 | 5/1/2024 | 5/3/2024 3:59:57 PM EST |
| 275.00 | 20.30 | 22.55 | 20.98 | +7.13 | +51.48% | 2 | 17 | 0.51 | 0.95 | 0.01 | -0.14 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 277.50 | 17.45 | 21.30 | 18.97 | +5.41 | +39.90% | 10 | 32 | 0.44 | 0.92 | 0.01 | -0.18 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 280.00 | 15.05 | 18.45 | 17.20 | +1.95 | +12.79% | 4 | 48 | 0.26 | 0.89 | 0.01 | -0.22 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 282.50 | 12.80 | 15.35 | 15.61 | +2.79 | +21.77% | 2 | 50 | 0.45 | 0.86 | 0.02 | -0.26 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 285.00 | 11.25 | 13.35 | 12.93 | +2.32 | +21.87% | 9 | 60 | 0.27 | 0.81 | 0.02 | -0.29 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 287.50 | 8.75 | 11.10 | 10.47 | +0.61 | +6.19% | 14 | 91 | 0.35 | 0.76 | 0.02 | -0.33 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 290.00 | 8.65 | 10.20 | 8.75 | +0.25 | +2.95% | 27 | 95 | 0.35 | 0.70 | 0.03 | -0.35 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 292.50 | 7.05 | 7.45 | 7.05 | +0.30 | +4.45% | 113 | 249 | 0.31 | 0.63 | 0.03 | -0.37 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 295.00 | 5.55 | 5.95 | 5.30 | +0.15 | +2.92% | 160 | 311 | 0.31 | 0.55 | 0.03 | -0.38 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 297.50 | 4.30 | 4.55 | 4.55 | +0.51 | +12.63% | 41 | 61 | 0.31 | 0.47 | 0.03 | -0.37 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 300.00 | 3.25 | 3.50 | 3.30 | -0.28 | -7.83% | 259 | 196 | 0.31 | 0.40 | 0.03 | -0.36 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 302.50 | 2.32 | 2.69 | 2.41 | -0.34 | -12.37% | 45 | 22 | 0.30 | 0.33 | 0.03 | -0.33 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 305.00 | 1.73 | 2.09 | 1.84 | -0.29 | -13.62% | 44 | 51 | 0.30 | 0.26 | 0.02 | -0.30 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 307.50 | 0.94 | 1.46 | 1.25 | -0.36 | -22.36% | 14 | 36 | 0.29 | 0.21 | 0.02 | -0.26 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 310.00 | 0.84 | 1.03 | 1.03 | -0.18 | -14.88% | 184 | 66 | 0.31 | 0.16 | 0.02 | -0.22 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 312.50 | 0.62 | 0.79 | 0.79 | -0.02 | -2.47% | 12 | 13 | 0.31 | 0.12 | 0.01 | -0.19 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 315.00 | 0.42 | 0.84 | 0.55 | -0.05 | -8.34% | 1,155 | 55 | 0.34 | 0.09 | 0.01 | -0.15 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 317.50 | 0.31 | 2.35 | 0.35 | -0.08 | -18.61% | 20 | 6 | 0.43 | 0.06 | 0.01 | -0.11 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 320.00 | 0.19 | 0.50 | 0.56 | +0.22 | +64.71% | 7 | 83 | 0.34 | 0.05 | 0.01 | -0.09 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 322.50 | 0.07 | 0.98 | 0.33 | -0.37 | -52.86% | 4 | 1 | 0.38 | 0.03 | 0.01 | -0.07 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 325.00 | 0.08 | 0.22 | 0.26 | -0.01 | -3.71% | 5 | 48 | 0.34 | 0.02 | 0.00 | -0.05 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 327.50 | 0.04 | 0.70 | 0.15 | 0.00 | 0.00% | 0 | 4 | 0.40 | 0.01 | 0.00 | -0.03 | 5/1/2024 | 5/3/2024 3:59:57 PM EST |
| 330.00 | 0.03 | 0.48 | 0.74 | 0.00 | 0.00% | 0 | 44 | 0.40 | 0.01 | 0.00 | -0.02 | 5/1/2024 | 5/3/2024 3:59:57 PM EST |
| 332.50 | 0.03 | 0.08 | 0.06 | -0.22 | -78.58% | 2 | 21 | 0.36 | 0.01 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 335.00 | 0.00 | 3.20 | 0.14 | -0.32 | -69.57% | 3 | 17 | 0.37 | 0.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 337.50 | 0.01 | 0.05 | % | 0 | 0 | 0.37 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:57 PM EST | |||
| 340.00 | 0.01 | 0.24 | 0.15 | -0.02 | -11.77% | 5 | 99 | 0.44 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 345.00 | 0.00 | 0.31 | 0.01 | 0.00 | 0.00% | 0 | 77 | 0.46 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 3:59:57 PM EST |
| 350.00 | 0.00 | 1.50 | 0.13 | 0.00 | 0.00% | 0 | 166 | 0.88 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/3/2024 3:59:57 PM EST |
| 355.00 | 0.00 | 1.50 | 0.86 | 0.00 | 0.00% | 0 | 24 | 0.93 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 5/3/2024 3:59:57 PM EST |
| 360.00 | 0.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0 | 23 | 0.98 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 3:59:57 PM EST |
| 365.00 | 0.00 | 2.00 | 0.12 | 0.00 | 0.00% | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 5/3/2024 3:59:57 PM EST |
| 370.00 | 0.00 | 0.17 | 0.05 | 0.00 | 0.00% | 0 | 92 | 0.74 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 3:59:57 PM EST |
| 375.00 | 0.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0 | 30 | 1.13 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/3/2024 3:59:57 PM EST |
| 380.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 23 | 0.70 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/3/2024 3:59:57 PM EST |
| 390.00 | 0.00 | 0.05 | 1.02 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 5/3/2024 3:59:57 PM EST |
| 400.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 28 | 0.83 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 5/3/2024 3:59:57 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 | 0.73 | % | 0 | 0 | 2.89 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:57 PM EST | |||
| 140.00 | 0.00 | 0.84 | % | 0 | 0 | 2.83 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:57 PM EST | |||
| 145.00 | 0.00 | 0.74 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:57 PM EST | |||
| 150.00 | 0.00 | 0.86 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:57 PM EST | |||
| 155.00 | 0.00 | 0.78 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:57 PM EST | |||
| 160.00 | 0.00 | 1.34 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | -0.02 | 5/3/2024 3:59:57 PM EST | |||
| 165.00 | 0.00 | 0.62 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | -0.02 | 5/3/2024 3:59:57 PM EST | |||
| 170.00 | 0.00 | 1.83 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | -0.02 | 5/3/2024 3:59:57 PM EST | |||
| 175.00 | 0.00 | 1.26 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | -0.02 | 5/3/2024 3:59:57 PM EST | |||
| 180.00 | 0.00 | 1.50 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | -0.02 | 5/3/2024 3:59:57 PM EST | |||
| 185.00 | 0.00 | 2.00 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | -0.02 | 5/3/2024 3:59:57 PM EST | |||
| 190.00 | 0.00 | 1.80 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | -0.02 | 5/3/2024 3:59:57 PM EST | |||
| 195.00 | 0.00 | 1.80 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | -0.02 | 5/3/2024 3:59:57 PM EST | |||
| 200.00 | 0.00 | 1.70 | 3.85 | 0.00 | 0.00% | 0 | 66 | 1.85 | 0.00 | 0.00 | -0.02 | 4/24/2024 | 5/3/2024 3:59:57 PM EST |
| 205.00 | 0.00 | 2.25 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | -0.02 | 5/3/2024 3:59:57 PM EST | |||
| 210.00 | 0.00 | 1.60 | 0.02 | 0.00 | 0.00% | 0 | 78 | 1.64 | 0.00 | 0.00 | -0.02 | 4/29/2024 | 5/3/2024 3:59:57 PM EST |
| 215.00 | 0.00 | 0.20 | 0.02 | 0.00 | 0.00% | 0 | 44 | 1.07 | 0.00 | 0.00 | -0.02 | 4/30/2024 | 5/3/2024 3:59:57 PM EST |
| 220.00 | 0.00 | 1.00 | 0.02 | 0.00 | 0.00% | 0 | 108 | 1.32 | 0.00 | 0.00 | -0.02 | 5/1/2024 | 5/3/2024 3:59:57 PM EST |
| 225.00 | 0.00 | 1.50 | 1.79 | 0.00 | 0.00% | 0 | 10 | 1.35 | 0.00 | 0.00 | -0.03 | 4/19/2024 | 5/3/2024 3:59:57 PM EST |
| 230.00 | 0.00 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 21 | 0.92 | 0.00 | 0.00 | -0.03 | 4/29/2024 | 5/3/2024 3:59:57 PM EST |
| 235.00 | 0.00 | 1.50 | 1.33 | 0.00 | 0.00% | 0 | 2 | 1.17 | 0.00 | 0.00 | -0.03 | 4/29/2024 | 5/3/2024 3:59:57 PM EST |
| 237.50 | 0.01 | 1.50 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.03 | 5/3/2024 3:59:57 PM EST | |||
| 240.00 | 0.01 | 1.50 | 0.07 | 0.00 | 0.00% | 0 | 13 | 0.81 | 0.00 | 0.00 | -0.03 | 4/25/2024 | 5/3/2024 3:59:57 PM EST |
| 242.50 | 0.01 | 0.59 | 0.01 | % | 2 | 0 | 0.68 | 0.00 | 0.00 | -0.03 | 5/3/2024 | 5/3/2024 3:59:57 PM EST | |
| 245.00 | 0.02 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 68 | 0.63 | 0.00 | 0.00 | -0.03 | 5/1/2024 | 5/3/2024 3:59:57 PM EST |
| 247.50 | 0.02 | 1.50 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.03 | 5/3/2024 3:59:57 PM EST | |||
| 250.00 | 0.02 | 0.18 | 0.20 | +0.09 | +81.82% | 5 | 60 | 0.53 | 0.00 | 0.00 | -0.03 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 252.50 | 0.03 | 1.50 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.03 | 5/3/2024 3:59:57 PM EST | |||
| 255.00 | 0.04 | 1.50 | 0.13 | 0.00 | 0.00% | 0 | 92 | 0.64 | 0.00 | 0.00 | -0.03 | 5/2/2024 | 5/3/2024 3:59:57 PM EST |
| 257.50 | 0.04 | 1.50 | 0.24 | 0.00 | 0.00% | 0 | 6 | 0.61 | 0.00 | 0.00 | -0.04 | 5/2/2024 | 5/3/2024 3:59:57 PM EST |
| 260.00 | 0.05 | 0.17 | 0.10 | -0.12 | -54.55% | 11 | 607 | 0.44 | 0.00 | 0.00 | -0.04 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 262.50 | 0.06 | 0.19 | 0.19 | -0.27 | -58.70% | 4 | 21 | 0.42 | -0.01 | 0.00 | -0.05 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 265.00 | 0.08 | 0.46 | 0.25 | -0.05 | -16.67% | 1 | 19 | 0.44 | -0.01 | 0.00 | -0.06 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 267.50 | 0.15 | 0.43 | 0.29 | -0.15 | -34.10% | 23 | 31 | 0.42 | -0.02 | 0.00 | -0.07 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 270.00 | 0.13 | 0.35 | 0.28 | -0.24 | -46.16% | 19 | 641 | 0.38 | -0.02 | 0.00 | -0.09 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 272.50 | 0.24 | 0.50 | 0.37 | -0.37 | -50.00% | 66 | 39 | 0.38 | -0.04 | 0.01 | -0.12 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 275.00 | 0.27 | 0.77 | 0.47 | -0.36 | -43.38% | 79 | 410 | 0.37 | -0.05 | 0.01 | -0.14 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 277.50 | 0.31 | 0.72 | 0.51 | -0.62 | -54.87% | 125 | 153 | 0.34 | -0.08 | 0.01 | -0.18 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 280.00 | 0.70 | 0.85 | 0.88 | -0.49 | -35.77% | 115 | 90 | 0.34 | -0.11 | 0.01 | -0.22 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 282.50 | 0.94 | 1.14 | 1.07 | -1.08 | -50.24% | 52 | 103 | 0.34 | -0.14 | 0.02 | -0.26 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 285.00 | 1.06 | 1.76 | 1.41 | -1.34 | -48.73% | 43 | 79 | 0.31 | -0.19 | 0.02 | -0.29 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 287.50 | 1.72 | 2.26 | 1.94 | -1.36 | -41.22% | 35 | 41 | 0.32 | -0.24 | 0.02 | -0.33 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 290.00 | 2.16 | 3.35 | 2.75 | -1.45 | -34.53% | 32 | 100 | 0.32 | -0.30 | 0.03 | -0.35 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 292.50 | 3.30 | 3.45 | 3.75 | -1.80 | -32.44% | 59 | 119 | 0.31 | -0.37 | 0.03 | -0.37 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 295.00 | 4.30 | 4.55 | 4.47 | -2.88 | -39.19% | 360 | 25 | 0.31 | -0.45 | 0.03 | -0.38 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 297.50 | 5.50 | 5.80 | 6.01 | -8.13 | -57.50% | 51 | 18 | 0.31 | -0.53 | 0.03 | -0.37 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 300.00 | 6.95 | 7.30 | 7.20 | -5.13 | -41.61% | 18 | 71 | 0.31 | -0.60 | 0.03 | -0.36 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 302.50 | 7.65 | 9.40 | 8.87 | -8.58 | -49.17% | 3 | 1 | 0.29 | -0.67 | 0.03 | -0.33 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 305.00 | 9.40 | 12.20 | 10.47 | -3.40 | -24.52% | 8 | 26 | 0.32 | -0.74 | 0.02 | -0.30 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 307.50 | 12.10 | 12.95 | 12.70 | -2.70 | -17.54% | 8 | 5 | 0.35 | -0.79 | 0.02 | -0.26 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 310.00 | 13.40 | 18.60 | 21.30 | 0.00 | 0.00% | 0 | 19 | 0.44 | -0.84 | 0.02 | -0.22 | 4/26/2024 | 5/3/2024 3:59:57 PM EST |
| 312.50 | 15.35 | 19.05 | % | 0 | 0 | 0.50 | -0.88 | 0.01 | -0.19 | 5/3/2024 3:59:57 PM EST | |||
| 315.00 | 18.65 | 20.85 | 27.99 | 0.00 | 0.00% | 0 | 17 | 0.47 | -0.91 | 0.01 | -0.15 | 5/1/2024 | 5/3/2024 3:59:57 PM EST |
| 317.50 | 20.70 | 23.75 | % | 0 | 0 | 0.55 | -0.94 | 0.01 | -0.11 | 5/3/2024 3:59:57 PM EST | |||
| 320.00 | 22.75 | 26.25 | 29.99 | 0.00 | 0.00% | 0 | 0 | 0.58 | -0.95 | 0.01 | -0.09 | 4/25/2024 | 5/3/2024 3:59:57 PM EST |
| 322.50 | 24.55 | 28.60 | % | 0 | 0 | 0.60 | -0.97 | 0.01 | -0.07 | 5/3/2024 3:59:57 PM EST | |||
| 325.00 | 26.00 | 31.40 | 33.75 | 0.00 | 0.00% | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.05 | 4/9/2024 | 5/3/2024 3:59:57 PM EST |
| 327.50 | 28.20 | 33.90 | % | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.03 | 5/3/2024 3:59:57 PM EST | |||
| 330.00 | 30.75 | 36.35 | % | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.02 | 5/3/2024 3:59:57 PM EST | |||
| 332.50 | 33.25 | 38.80 | % | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.02 | 5/3/2024 3:59:57 PM EST | |||
| 335.00 | 36.20 | 41.30 | 41.30 | 0.00 | 0.00% | 0 | 0 | 0.79 | -1.00 | 0.00 | -0.01 | 4/9/2024 | 5/3/2024 3:59:57 PM EST |
| 337.50 | 38.25 | 43.75 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | -0.01 | 5/3/2024 3:59:57 PM EST | |||
| 340.00 | 40.70 | 46.30 | 39.89 | 0.00 | 0.00% | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/8/2024 | 5/3/2024 3:59:57 PM EST |
| 345.00 | 45.75 | 51.15 | 45.05 | 0.00 | 0.00% | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/9/2024 | 5/3/2024 3:59:57 PM EST |
| 350.00 | 50.80 | 56.25 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 355.00 | 55.75 | 62.20 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 360.00 | 60.80 | 67.20 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 365.00 | 65.70 | 72.20 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 370.00 | 70.75 | 77.20 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 375.00 | 75.70 | 82.20 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 380.00 | 81.00 | 87.20 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 390.00 | 90.70 | 97.15 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 400.00 | 100.70 | 106.20 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST |