Options Chain for TESLA INC COM (TSLA)
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.67 | 180.90 | 181.75 | 183.35 | +16.95 | +10.19% | 1 | 147 | 7.63 | 1.00 | 0.00 | 0.00 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 3.33 | 179.25 | 180.25 | 174.84 | 0.00 | 0.00% | 0 | 415 | 6.18 | 1.00 | 0.00 | 0.00 | 11/18/2022 | 11/28/2022 9:00:00 PM |
| 5.00 | 177.65 | 178.45 | 179.47 | 0.00 | 0.00% | 0 | 778 | 5.42 | 1.00 | 0.00 | 0.00 | 11/17/2022 | 11/28/2022 9:00:00 PM |
| 6.67 | 175.95 | 176.90 | 189.76 | 0.00 | 0.00% | 0 | 787 | 4.58 | 1.00 | 0.00 | 0.00 | 11/15/2022 | 11/28/2022 9:00:00 PM |
| 8.33 | 174.30 | 175.25 | 214.50 | 0.00 | 0.00% | 0 | 804 | 4.42 | 1.00 | 0.00 | 0.00 | 10/10/2022 | 11/28/2022 9:00:00 PM |
| 10.00 | 172.60 | 173.45 | 264.55 | 0.00 | 0.00% | 0 | 1,584 | 3.86 | 1.00 | 0.00 | 0.00 | 9/29/2022 | 11/28/2022 9:00:00 PM |
| 11.67 | 171.00 | 171.95 | 266.66 | 0.00 | 0.00% | 0 | 1,214 | 3.64 | 1.00 | 0.00 | 0.00 | 9/26/2022 | 11/28/2022 9:00:00 PM |
| 13.33 | 169.30 | 170.20 | 202.40 | 0.00 | 0.00% | 0 | 1,448 | 3.50 | 1.00 | 0.00 | 0.00 | 11/3/2022 | 11/28/2022 9:00:00 PM |
| 15.00 | 167.65 | 168.50 | 173.19 | 0.00 | 0.00% | 0 | 1,588 | 3.29 | 1.00 | 0.00 | 0.00 | 11/8/2022 | 11/28/2022 9:00:00 PM |
| 16.67 | 166.00 | 166.85 | 171.64 | 0.00 | 0.00% | 0 | 1,055 | 3.34 | 1.00 | 0.00 | 0.00 | 11/8/2022 | 11/28/2022 9:00:00 PM |
| 18.33 | 164.40 | 165.20 | 208.92 | 0.00 | 0.00% | 0 | 2,136 | 3.20 | 1.00 | 0.00 | 0.00 | 10/31/2022 | 11/28/2022 9:00:00 PM |
| 20.00 | 162.80 | 163.65 | 205.40 | 0.00 | 0.00% | 0 | 942 | 2.90 | 1.00 | 0.00 | 0.00 | 10/26/2022 | 11/28/2022 9:00:00 PM |
| 26.67 | 156.05 | 156.95 | 189.40 | 0.00 | 0.00% | 0 | 2,178 | 2.49 | 1.00 | 0.00 | 0.00 | 10/17/2022 | 11/28/2022 9:00:00 PM |
| 33.33 | 149.45 | 150.30 | 189.45 | 0.00 | 0.00% | 0 | 3,924 | 2.22 | 1.00 | 0.00 | 0.00 | 10/25/2022 | 11/28/2022 9:00:00 PM |
| 40.00 | 142.90 | 143.75 | 160.22 | 0.00 | 0.00% | 0 | 1,614 | 0.00 | 1.00 | 0.00 | -0.01 | 11/7/2022 | 11/28/2022 9:00:00 PM |
| 46.67 | 136.25 | 137.10 | 122.40 | 0.00 | 0.00% | 0 | 1,366 | 1.79 | 1.00 | 0.00 | -0.01 | 11/22/2022 | 11/28/2022 9:00:00 PM |
| 50.00 | 133.00 | 133.85 | 120.20 | 0.00 | 0.00% | 0 | 2,077 | 1.80 | 1.00 | 0.00 | -0.01 | 11/22/2022 | 11/28/2022 9:00:00 PM |
| 53.33 | 129.70 | 130.55 | 131.15 | 0.00 | 0.00% | 0 | 992 | 1.65 | 1.00 | 0.00 | -0.01 | 11/17/2022 | 11/28/2022 9:00:00 PM |
| 60.00 | 123.10 | 123.90 | 112.02 | 0.00 | 0.00% | 0 | 2,540 | 1.49 | 1.00 | 0.00 | -0.01 | 11/21/2022 | 11/28/2022 9:00:00 PM |
| 66.67 | 116.50 | 117.35 | 117.03 | +14.59 | +14.25% | 9 | 7,049 | 1.16 | 1.00 | 0.00 | -0.01 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 70.00 | 113.25 | 114.05 | 125.68 | 0.00 | 0.00% | 0 | 3,123 | 1.11 | 1.00 | 0.00 | -0.01 | 11/11/2022 | 11/28/2022 9:00:00 PM |
| 73.33 | 109.95 | 110.85 | 107.00 | 0.00 | 0.00% | 0 | 1,715 | 1.13 | 1.00 | 0.00 | -0.02 | 11/23/2022 | 11/28/2022 9:00:00 PM |
| 76.67 | 106.70 | 107.55 | 112.00 | 0.00 | 0.00% | 0 | 2,138 | 1.09 | 1.00 | 0.00 | -0.02 | 11/9/2022 | 11/28/2022 9:00:00 PM |
| 80.00 | 103.45 | 104.25 | 92.27 | 0.00 | 0.00% | 0 | 1,966 | 1.07 | 0.99 | 0.00 | -0.02 | 11/22/2022 | 11/28/2022 9:00:00 PM |
| 83.33 | 100.15 | 100.95 | 98.76 | 0.00 | 0.00% | 0 | 2,454 | 1.05 | 0.99 | 0.00 | -0.03 | 11/23/2022 | 11/28/2022 9:00:00 PM |
| 86.67 | 96.90 | 97.75 | 93.25 | 0.00 | 0.00% | 0 | 880 | 0.93 | 0.99 | 0.00 | -0.03 | 11/23/2022 | 11/28/2022 9:00:00 PM |
| 90.00 | 93.65 | 94.50 | 79.88 | 0.00 | 0.00% | 0 | 1,165 | 0.93 | 0.99 | 0.00 | -0.03 | 11/22/2022 | 11/28/2022 9:00:00 PM |
| 93.33 | 90.45 | 91.25 | 79.87 | 0.00 | 0.00% | 0 | 718 | 0.90 | 0.98 | 0.00 | -0.04 | 11/21/2022 | 11/28/2022 9:00:00 PM |
| 95.00 | 88.80 | 89.65 | 85.40 | 0.00 | 0.00% | 0 | 4 | 0.91 | 0.98 | 0.00 | -0.04 | 11/18/2022 | 11/28/2022 9:00:00 PM |
| 96.67 | 87.20 | 88.00 | 83.20 | 0.00 | 0.00% | 0 | 498 | 0.89 | 0.98 | 0.00 | -0.04 | 11/18/2022 | 11/28/2022 9:00:00 PM |
| 100.00 | 84.20 | 84.75 | 84.65 | +0.65 | +0.78% | 1,310 | 9,942 | 0.90 | 0.97 | 0.00 | -0.05 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 103.33 | 80.80 | 81.60 | 77.97 | 0.00 | 0.00% | 0 | 590 | 0.87 | 0.97 | 0.00 | -0.05 | 11/23/2022 | 11/28/2022 9:00:00 PM |
| 105.00 | 79.20 | 80.05 | 65.71 | 0.00 | 0.00% | 0 | 15 | 0.87 | 0.97 | 0.00 | -0.06 | 11/22/2022 | 11/28/2022 9:00:00 PM |
| 106.67 | 77.60 | 78.40 | 75.60 | 0.00 | 0.00% | 0 | 620 | 0.85 | 0.96 | 0.00 | -0.06 | 11/18/2022 | 11/28/2022 9:00:00 PM |
| 108.33 | 75.95 | 76.85 | 75.20 | 0.00 | 0.00% | 0 | 355 | 0.84 | 0.96 | 0.00 | -0.06 | 11/23/2022 | 11/28/2022 9:00:00 PM |
| 110.00 | 74.45 | 75.25 | 75.64 | +0.49 | +0.66% | 2 | 936 | 0.84 | 0.96 | 0.00 | -0.06 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 111.67 | 72.80 | 73.70 | 89.55 | 0.00 | 0.00% | 0 | 390 | 0.83 | 0.96 | 0.00 | -0.07 | 11/15/2022 | 11/28/2022 9:00:00 PM |
| 113.33 | 71.30 | 72.05 | 68.25 | 0.00 | 0.00% | 0 | 954 | 0.82 | 0.95 | 0.00 | -0.07 | 11/18/2022 | 11/28/2022 9:00:00 PM |
| 115.00 | 69.65 | 70.50 | 60.88 | 0.00 | 0.00% | 0 | 295 | 0.81 | 0.95 | 0.00 | -0.07 | 11/23/2022 | 11/28/2022 9:00:00 PM |
| 116.67 | 68.15 | 68.95 | 64.65 | 0.00 | 0.00% | 0 | 2,277 | 0.80 | 0.95 | 0.00 | -0.08 | 11/18/2022 | 11/28/2022 9:00:00 PM |
| 118.33 | 66.55 | 67.40 | 67.87 | -7.43 | -9.87% | 1 | 478 | 0.79 | 0.94 | 0.00 | -0.08 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 120.00 | 65.20 | 65.80 | 66.79 | +4.69 | +7.56% | 1 | 1,698 | 0.80 | 0.94 | 0.00 | -0.08 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 121.67 | 63.50 | 64.35 | 61.50 | 0.00 | 0.00% | 0 | 551 | 0.78 | 0.93 | 0.00 | -0.08 | 11/9/2022 | 11/28/2022 9:00:00 PM |
| 123.33 | 61.95 | 62.80 | 62.00 | 0.00 | 0.00% | 0 | 335 | 0.78 | 0.93 | 0.00 | -0.09 | 11/25/2022 | 11/28/2022 9:00:00 PM |
| 125.00 | 60.45 | 61.25 | 61.72 | +12.30 | +24.89% | 1 | 483 | 0.77 | 0.92 | 0.00 | -0.09 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 126.67 | 58.95 | 59.75 | 56.70 | 0.00 | 0.00% | 0 | 1,877 | 0.76 | 0.92 | 0.00 | -0.09 | 11/23/2022 | 11/28/2022 9:00:00 PM |
| 128.33 | 57.45 | 58.30 | 62.85 | +6.18 | +10.91% | 2 | 2,685 | 0.76 | 0.91 | 0.00 | -0.10 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 130.00 | 55.95 | 56.80 | 57.18 | -0.87 | -1.50% | 78 | 646 | 0.75 | 0.91 | 0.00 | -0.10 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 131.67 | 54.45 | 55.25 | 48.00 | 0.00 | 0.00% | 0 | 345 | 0.74 | 0.90 | 0.00 | -0.10 | 11/21/2022 | 11/28/2022 9:00:00 PM |
| 133.33 | 53.30 | 53.80 | 53.49 | +0.02 | +0.04% | 8 | 4,651 | 0.75 | 0.90 | 0.00 | -0.11 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 135.00 | 51.80 | 52.30 | 52.15 | +1.40 | +2.76% | 7 | 1,233 | 0.74 | 0.89 | 0.00 | -0.11 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 136.67 | 50.40 | 50.85 | 39.42 | 0.00 | 0.00% | 0 | 1,847 | 0.74 | 0.88 | 0.00 | -0.11 | 11/22/2022 | 11/28/2022 9:00:00 PM |
| 140.00 | 47.45 | 48.00 | 47.85 | +0.22 | +0.47% | 4 | 2,392 | 0.72 | 0.87 | 0.00 | -0.12 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 143.33 | 44.75 | 45.25 | 49.15 | +7.50 | +18.01% | 5 | 2,030 | 0.72 | 0.85 | 0.00 | -0.12 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 145.00 | 43.15 | 43.90 | 44.25 | +0.20 | +0.46% | 29 | 155 | 0.71 | 0.85 | 0.00 | -0.13 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 146.67 | 42.00 | 42.45 | 42.10 | 0.00 | 0.00% | 0 | 4,388 | 0.70 | 0.84 | 0.00 | -0.13 | 11/23/2022 | 11/28/2022 9:00:00 PM |
| 150.00 | 39.20 | 39.75 | 39.45 | -0.29 | -0.73% | 248 | 5,863 | 0.69 | 0.82 | 0.01 | -0.14 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 153.33 | 36.75 | 37.20 | 36.90 | +1.40 | +3.95% | 1 | 1,557 | 0.69 | 0.80 | 0.01 | -0.14 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 155.00 | 35.35 | 35.90 | 35.68 | -0.19 | -0.53% | 55 | 535 | 0.68 | 0.79 | 0.01 | -0.15 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 156.67 | 34.25 | 34.70 | 31.35 | 0.00 | 0.00% | 0 | 1,073 | 0.68 | 0.78 | 0.01 | -0.15 | 11/23/2022 | 11/28/2022 9:00:00 PM |
| 160.00 | 31.85 | 32.20 | 32.00 | +0.35 | +1.11% | 187 | 2,336 | 0.67 | 0.75 | 0.01 | -0.15 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 163.33 | 29.35 | 30.00 | 30.00 | +0.14 | +0.47% | 2 | 2,240 | 0.66 | 0.73 | 0.01 | -0.16 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 165.00 | 28.30 | 28.75 | 28.65 | +0.36 | +1.28% | 57 | 8,518 | 0.65 | 0.72 | 0.01 | -0.16 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 166.67 | 27.10 | 27.65 | 28.02 | +0.52 | +1.90% | 225 | 19,602 | 0.65 | 0.70 | 0.01 | -0.16 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 170.00 | 25.10 | 25.50 | 25.15 | +0.05 | +0.20% | 192 | 4,455 | 0.65 | 0.67 | 0.01 | -0.17 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 173.33 | 22.90 | 23.45 | 23.44 | +0.34 | +1.48% | 47 | 2,343 | 0.64 | 0.65 | 0.01 | -0.17 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 175.00 | 22.05 | 22.40 | 22.45 | +0.17 | +0.77% | 1,169 | 9,151 | 0.63 | 0.63 | 0.01 | -0.17 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 176.67 | 21.10 | 21.50 | 21.50 | 0.00 | 0.00% | 98 | 1,650 | 0.63 | 0.62 | 0.01 | -0.17 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 180.00 | 19.25 | 19.65 | 19.39 | -0.18 | -0.92% | 701 | 6,453 | 0.62 | 0.59 | 0.01 | -0.18 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 183.33 | 17.55 | 17.75 | 17.70 | -0.25 | -1.40% | 377 | 7,224 | 0.62 | 0.56 | 0.01 | -0.18 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 185.00 | 16.70 | 16.90 | 16.85 | -0.29 | -1.70% | 891 | 2,315 | 0.62 | 0.54 | 0.01 | -0.18 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 186.67 | 15.90 | 16.10 | 16.00 | +0.05 | +0.32% | 1,095 | 6,595 | 0.61 | 0.53 | 0.01 | -0.17 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 190.00 | 14.35 | 14.55 | 14.50 | -0.25 | -1.70% | 1,849 | 4,340 | 0.61 | 0.50 | 0.01 | -0.17 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 193.33 | 12.95 | 13.25 | 13.20 | -0.06 | -0.46% | 212 | 6,402 | 0.60 | 0.46 | 0.01 | -0.17 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 195.00 | 12.15 | 12.45 | 12.37 | -0.24 | -1.91% | 559 | 853 | 0.60 | 0.45 | 0.01 | -0.17 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 200.00 | 10.45 | 10.70 | 10.50 | -0.28 | -2.60% | 4,725 | 70,810 | 0.59 | 0.40 | 0.01 | -0.16 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 203.33 | 9.30 | 9.60 | 9.55 | -0.09 | -0.94% | 337 | 3,525 | 0.59 | 0.37 | 0.01 | -0.16 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 205.00 | 8.85 | 9.05 | 8.85 | -0.30 | -3.28% | 509 | 1,218 | 0.59 | 0.36 | 0.01 | -0.15 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 206.67 | 8.30 | 8.45 | 8.43 | -0.17 | -1.98% | 228 | 5,077 | 0.59 | 0.34 | 0.01 | -0.15 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 210.00 | 7.30 | 7.60 | 7.46 | -0.19 | -2.49% | 2,429 | 8,068 | 0.58 | 0.32 | 0.01 | -0.14 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 213.33 | 6.45 | 6.70 | 6.81 | +0.02 | +0.30% | 130 | 2,563 | 0.58 | 0.29 | 0.01 | -0.14 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 215.00 | 6.10 | 6.40 | 6.25 | -0.16 | -2.50% | 534 | 1,208 | 0.58 | 0.28 | 0.01 | -0.13 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 216.67 | 5.70 | 5.95 | 5.91 | -0.04 | -0.68% | 83 | 31,744 | 0.58 | 0.26 | 0.01 | -0.13 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 220.00 | 5.15 | 5.25 | 5.25 | -0.15 | -2.78% | 1,687 | 26,252 | 0.58 | 0.24 | 0.01 | -0.12 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 223.33 | 4.55 | 4.65 | 4.65 | -0.20 | -4.13% | 54 | 6,428 | 0.58 | 0.22 | 0.01 | -0.11 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 225.00 | 4.30 | 4.40 | 4.33 | -0.27 | -5.87% | 745 | 1,691 | 0.57 | 0.21 | 0.01 | -0.11 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 226.67 | 4.05 | 4.15 | 4.15 | +0.03 | +0.73% | 156 | 4,528 | 0.57 | 0.20 | 0.01 | -0.11 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 230.00 | 3.60 | 3.70 | 3.65 | -0.10 | -2.67% | 1,365 | 11,072 | 0.57 | 0.18 | 0.01 | -0.10 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 233.33 | 3.20 | 3.35 | 3.33 | -0.02 | -0.60% | 40 | 17,632 | 0.57 | 0.16 | 0.01 | -0.10 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 235.00 | 2.94 | 3.10 | 3.05 | -0.10 | -3.18% | 306 | 497 | 0.57 | 0.15 | 0.01 | -0.09 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 236.67 | 2.77 | 2.88 | 2.84 | -0.12 | -4.06% | 66 | 3,056 | 0.57 | 0.15 | 0.01 | -0.09 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 240.00 | 2.47 | 2.56 | 2.53 | -0.17 | -6.30% | 1,061 | 9,296 | 0.57 | 0.13 | 0.01 | -0.08 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 243.33 | 2.20 | 2.34 | 2.40 | -0.01 | -0.42% | 274 | 3,265 | 0.58 | 0.12 | 0.01 | -0.08 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 245.00 | 2.06 | 2.24 | 2.13 | -0.18 | -7.80% | 137 | 240 | 0.58 | 0.12 | 0.00 | -0.08 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 246.67 | 1.94 | 2.04 | 2.07 | -0.04 | -1.90% | 43 | 2,876 | 0.58 | 0.11 | 0.00 | -0.08 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 250.00 | 1.78 | 1.82 | 1.80 | -0.10 | -5.27% | 2,883 | 25,027 | 0.58 | 0.10 | 0.00 | -0.07 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 253.33 | 1.57 | 1.63 | 2.06 | +0.30 | +17.05% | 45 | 1,537 | 0.58 | 0.09 | 0.00 | -0.07 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 255.00 | 1.52 | 1.60 | 1.53 | -0.09 | -5.56% | 113 | 271 | 0.58 | 0.09 | 0.00 | -0.07 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 256.67 | 1.41 | 1.47 | 1.43 | -0.21 | -12.81% | 77 | 2,367 | 0.58 | 0.09 | 0.00 | -0.06 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 260.00 | 1.29 | 1.32 | 1.31 | -0.11 | -7.75% | 142 | 10,406 | 0.59 | 0.08 | 0.00 | -0.06 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 265.00 | 1.11 | 1.14 | 1.13 | -0.08 | -6.62% | 68 | 121 | 0.59 | 0.07 | 0.00 | -0.06 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 266.67 | 1.05 | 1.08 | 1.09 | -0.06 | -5.22% | 55 | 20,892 | 0.59 | 0.07 | 0.00 | -0.06 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 270.00 | 0.94 | 0.99 | 0.97 | -0.06 | -5.83% | 69 | 575 | 0.60 | 0.06 | 0.00 | -0.05 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 273.33 | 0.87 | 0.90 | 0.90 | -0.05 | -5.27% | 41 | 16,332 | 0.60 | 0.06 | 0.00 | -0.05 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 275.00 | 0.81 | 0.91 | 0.86 | -0.03 | -3.38% | 173 | 279 | 0.60 | 0.06 | 0.00 | -0.05 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 276.67 | 0.79 | 0.82 | 0.81 | -0.06 | -6.90% | 35 | 33,022 | 0.61 | 0.06 | 0.00 | -0.05 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 280.00 | 0.73 | 0.75 | 0.74 | -0.06 | -7.50% | 415 | 15,100 | 0.61 | 0.05 | 0.00 | -0.05 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 283.33 | 0.66 | 0.70 | 0.70 | -0.03 | -4.11% | 9 | 10,810 | 0.61 | 0.05 | 0.00 | -0.04 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 285.00 | 0.61 | 0.71 | 0.79 | +0.08 | +11.27% | 4 | 104 | 0.62 | 0.05 | 0.00 | -0.04 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 286.67 | 0.61 | 0.65 | 0.68 | -0.01 | -1.45% | 124 | 2,375 | 0.62 | 0.05 | 0.00 | -0.04 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 290.00 | 0.56 | 0.60 | 0.59 | -0.04 | -6.35% | 74 | 10,203 | 0.62 | 0.04 | 0.00 | -0.04 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 293.33 | 0.49 | 0.56 | 0.70 | +0.06 | +9.38% | 65 | 2,800 | 0.63 | 0.04 | 0.00 | -0.04 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 295.00 | 0.50 | 0.54 | 0.61 | +0.03 | +5.18% | 2 | 60 | 0.63 | 0.04 | 0.00 | -0.04 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 300.00 | 0.47 | 0.49 | 0.47 | -0.04 | -7.85% | 3,264 | 81,354 | 0.64 | 0.03 | 0.00 | -0.03 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 305.00 | 0.37 | 0.44 | 0.50 | +0.03 | +6.39% | 7 | 58 | 0.65 | 0.03 | 0.00 | -0.03 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 306.67 | 0.36 | 0.43 | 0.44 | -0.02 | -4.35% | 10 | 7,256 | 0.65 | 0.03 | 0.00 | -0.03 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 310.00 | 0.34 | 0.40 | 0.47 | +0.04 | +9.31% | 7 | 137 | 0.65 | 0.03 | 0.00 | -0.03 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 313.33 | 0.31 | 0.38 | 0.38 | -0.03 | -7.32% | 3 | 5,142 | 0.66 | 0.03 | 0.00 | -0.03 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 315.00 | 0.30 | 0.37 | 0.44 | +0.04 | +10.00% | 2 | 52 | 0.66 | 0.02 | 0.00 | -0.03 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 316.67 | 0.30 | 0.36 | 0.38 | 0.00 | 0.00% | 15 | 7,780 | 0.66 | 0.02 | 0.00 | -0.03 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 320.00 | 0.31 | 0.34 | 0.32 | -0.06 | -15.79% | 95 | 7,997 | 0.67 | 0.02 | 0.00 | -0.02 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 325.00 | 0.28 | 0.31 | 0.34 | -0.02 | -5.56% | 57 | 8,934 | 0.68 | 0.02 | 0.00 | -0.02 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 326.67 | 0.27 | 0.30 | 0.36 | +0.08 | +28.58% | 330 | 5,439 | 0.68 | 0.02 | 0.00 | -0.02 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 330.00 | 0.23 | 0.28 | 0.35 | +0.01 | +2.95% | 101 | 80 | 0.68 | 0.02 | 0.00 | -0.02 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 333.33 | 0.25 | 0.31 | 0.26 | -0.03 | -10.35% | 94 | 37,726 | 0.69 | 0.02 | 0.00 | -0.02 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 335.00 | 0.20 | 0.26 | 0.27 | +0.02 | +8.00% | 2 | 8 | 0.69 | 0.02 | 0.00 | -0.02 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 340.00 | 0.19 | 0.25 | 0.29 | +0.02 | +7.41% | 38 | 5,003 | 0.70 | 0.01 | 0.00 | -0.02 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 341.67 | 0.18 | 0.24 | 0.24 | 0.00 | 0.00% | 0 | 4,952 | 0.70 | 0.01 | 0.00 | -0.02 | 11/23/2022 | 11/28/2022 9:00:00 PM |
| 345.00 | 0.20 | 0.23 | % | 0 | 0 | 0.70 | 0.01 | 0.00 | -0.01 | 11/28/2022 9:00:00 PM | |||
| 346.67 | 0.20 | 0.22 | 0.26 | +0.04 | +18.19% | 2 | 1,918 | 0.71 | 0.01 | 0.00 | -0.01 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 350.00 | 0.19 | 0.21 | 0.20 | -0.04 | -16.67% | 95 | 13,627 | 0.71 | 0.01 | 0.00 | -0.01 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 353.33 | 0.15 | 0.23 | 0.21 | 0.00 | 0.00% | 0 | 894 | 0.72 | 0.01 | 0.00 | -0.01 | 11/23/2022 | 11/28/2022 9:00:00 PM |
| 355.00 | 0.17 | 0.20 | 0.21 | 0.00 | 0.00% | 0 | 4 | 0.72 | 0.01 | 0.00 | -0.01 | 11/25/2022 | 11/28/2022 9:00:00 PM |
| 358.33 | 0.16 | 0.19 | 0.18 | -0.02 | -10.00% | 23 | 4,558 | 0.72 | 0.01 | 0.00 | -0.01 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 360.00 | 0.16 | 0.23 | 0.16 | -0.06 | -27.28% | 1 | 4,221 | 0.72 | 0.01 | 0.00 | -0.01 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 366.67 | 0.14 | 0.17 | 0.16 | -0.03 | -15.79% | 177 | 29,642 | 0.73 | 0.01 | 0.00 | -0.01 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 370.00 | 0.12 | 0.16 | 0.19 | +0.02 | +11.77% | 20 | 3 | 0.74 | 0.01 | 0.00 | -0.01 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 375.00 | 0.11 | 0.15 | 0.14 | -0.02 | -12.50% | 15 | 24,276 | 0.74 | 0.01 | 0.00 | -0.01 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 383.33 | 0.11 | 0.13 | 0.15 | +0.01 | +7.15% | 121 | 27,084 | 0.75 | 0.00 | 0.00 | -0.01 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 391.67 | 0.10 | 0.12 | 0.14 | 0.00 | 0.00% | 0 | 11,636 | 0.76 | 0.00 | 0.00 | -0.01 | 11/25/2022 | 11/28/2022 9:00:00 PM |
| 400.00 | 0.09 | 0.11 | 0.10 | -0.03 | -23.08% | 210 | 32,456 | 0.77 | 0.00 | 0.00 | 0.00 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 408.33 | 0.08 | 0.10 | 0.10 | -0.02 | -16.67% | 12 | 3,474 | 0.78 | 0.00 | 0.00 | 0.00 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 416.67 | 0.07 | 0.09 | 0.09 | -0.02 | -18.19% | 6 | 28,009 | 0.79 | 0.00 | 0.00 | 0.00 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 425.00 | 0.06 | 0.08 | 0.06 | -0.04 | -40.00% | 2 | 9,484 | 0.80 | 0.00 | 0.00 | 0.00 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 433.33 | 0.06 | 0.08 | 0.08 | 0.00 | 0.00% | 9 | 32,047 | 0.81 | 0.00 | 0.00 | 0.00 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 441.67 | 0.05 | 0.07 | 0.09 | +0.01 | +12.50% | 1 | 3,544 | 0.81 | 0.00 | 0.00 | 0.00 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 450.00 | 0.04 | 0.07 | 0.05 | -0.01 | -16.67% | 9 | 7,127 | 0.82 | 0.00 | 0.00 | 0.00 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 458.33 | 0.04 | 0.06 | 0.06 | 0.00 | 0.00% | 0 | 1,886 | 0.83 | 0.00 | 0.00 | 0.00 | 11/25/2022 | 11/28/2022 9:00:00 PM |
| 466.67 | 0.03 | 0.06 | 0.04 | -0.03 | -42.86% | 1 | 10,706 | 0.84 | 0.00 | 0.00 | 0.00 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 475.00 | 0.01 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 7,267 | 0.84 | 0.00 | 0.00 | 0.00 | 11/23/2022 | 11/28/2022 9:00:00 PM |
| 483.33 | 0.02 | 0.05 | 0.05 | -0.01 | -16.67% | 18 | 11,187 | 0.85 | 0.00 | 0.00 | 0.00 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 491.67 | 0.02 | 0.04 | 0.05 | +0.01 | +25.00% | 8 | 4,361 | 0.86 | 0.00 | 0.00 | 0.00 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 500.00 | 0.02 | 0.04 | 0.02 | -0.03 | -60.00% | 219 | 38,039 | 0.86 | 0.00 | 0.00 | 0.00 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 508.33 | 0.02 | 0.04 | 0.04 | -0.01 | -20.00% | 1 | 3,447 | 0.87 | 0.00 | 0.00 | 0.00 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 516.67 | 0.02 | 0.04 | 0.04 | 0.00 | 0.00% | 1 | 7,613 | 0.88 | 0.00 | 0.00 | 0.00 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 525.00 | 0.01 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 2,372 | 0.88 | 0.00 | 0.00 | 0.00 | 11/23/2022 | 11/28/2022 9:00:00 PM |
| 533.33 | 0.01 | 0.04 | 0.03 | 0.00 | 0.00% | 12 | 8,654 | 0.90 | 0.00 | 0.00 | 0.00 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 541.67 | 0.01 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 1,735 | 0.88 | 0.00 | 0.00 | 0.00 | 11/14/2022 | 11/28/2022 9:00:00 PM |
| 550.00 | 0.02 | 0.05 | 0.02 | 0.00 | 0.00% | 110 | 3,715 | 0.92 | 0.00 | 0.00 | 0.00 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 558.33 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 2,148 | 0.91 | 0.00 | 0.00 | 0.00 | 11/25/2022 | 11/28/2022 9:00:00 PM |
| 566.67 | 0.01 | 0.03 | 0.02 | -0.01 | -33.34% | 6 | 16,053 | 0.92 | 0.00 | 0.00 | 0.00 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 575.00 | 0.00 | 0.03 | 0.03 | +0.01 | +50.00% | 6 | 18,006 | 0.93 | 0.00 | 0.00 | 0.00 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 583.33 | 0.00 | 0.03 | 0.02 | -0.01 | -33.34% | 600 | 1,749 | 0.92 | 0.00 | 0.00 | 0.00 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 591.67 | 0.00 | 0.03 | 0.02 | -0.01 | -33.34% | 10 | 1,750 | 0.93 | 0.00 | 0.00 | 0.00 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 600.00 | 0.00 | 0.04 | 0.01 | -0.02 | -66.67% | 26 | 6,289 | 0.94 | 0.00 | 0.00 | 0.00 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 608.33 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 50 | 6,979 | 0.98 | 0.00 | 0.00 | 0.00 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 616.67 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 2,300 | 0.99 | 0.00 | 0.00 | 0.00 | 11/21/2022 | 11/28/2022 9:00:00 PM |
| 625.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 776 | 1.00 | 0.00 | 0.00 | 0.00 | 11/25/2022 | 11/28/2022 9:00:00 PM |
| 633.33 | 0.01 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 3,989 | 0.98 | 0.00 | 0.00 | 0.00 | 11/21/2022 | 11/28/2022 9:00:00 PM |
| 641.67 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 826 | 1.02 | 0.00 | 0.00 | 0.00 | 11/23/2022 | 11/28/2022 9:00:00 PM |
| 650.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 1,126 | 1.03 | 0.00 | 0.00 | 0.00 | 11/25/2022 | 11/28/2022 9:00:00 PM |
| 666.67 | 0.01 | 0.04 | 0.01 | 0.00 | 0.00% | 70 | 30,365 | 1.02 | 0.00 | 0.00 | 0.00 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 675.00 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 1 | 3,917 | 1.05 | 0.00 | 0.00 | 0.00 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 683.33 | 0.01 | 0.04 | 0.01 | -0.03 | -75.00% | 20 | 3,623 | 1.04 | 0.00 | 0.00 | 0.00 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 691.67 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 765 | 1.07 | 0.00 | 0.00 | 0.00 | 11/23/2022 | 11/28/2022 9:00:00 PM |
| 700.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 1 | 1,570 | 1.08 | 0.00 | 0.00 | 0.00 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 708.33 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 549 | 1.03 | 0.00 | 0.00 | 0.00 | 11/23/2022 | 11/28/2022 9:00:00 PM |
| 716.67 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 3 | 1,172 | 1.04 | 0.00 | 0.00 | 0.00 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 725.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 2,139 | 1.05 | 0.00 | 0.00 | 0.00 | 11/22/2022 | 11/28/2022 9:00:00 PM |
| 733.33 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 6,008 | 1.06 | 0.00 | 0.00 | 0.00 | 11/22/2022 | 11/28/2022 9:00:00 PM |
| 741.67 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 635 | 1.07 | 0.00 | 0.00 | 0.00 | 11/7/2022 | 11/28/2022 9:00:00 PM |
| 750.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 832 | 1.07 | 0.00 | 0.00 | 0.00 | 11/23/2022 | 11/28/2022 9:00:00 PM |
| 758.33 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 467 | 1.08 | 0.00 | 0.00 | 0.00 | 11/4/2022 | 11/28/2022 9:00:00 PM |
| 766.67 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 5,012 | 1.09 | 0.00 | 0.00 | 0.00 | 11/21/2022 | 11/28/2022 9:00:00 PM |
| 775.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 1,486 | 1.10 | 0.00 | 0.00 | 0.00 | 11/25/2022 | 11/28/2022 9:00:00 PM |
| 783.33 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 648 | 1.10 | 0.00 | 0.00 | 0.00 | 11/10/2022 | 11/28/2022 9:00:00 PM |
| 791.67 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 2 | 918 | 1.11 | 0.00 | 0.00 | 0.00 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 800.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 14,535 | 1.12 | 0.00 | 0.00 | 0.00 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 808.33 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 1,185 | 1.12 | 0.00 | 0.00 | 0.00 | 11/23/2022 | 11/28/2022 9:00:00 PM |
| 816.67 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 2,016 | 1.13 | 0.00 | 0.00 | 0.00 | 11/23/2022 | 11/28/2022 9:00:00 PM |
| 825.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 6 | 43,660 | 1.14 | 0.00 | 0.00 | 0.00 | 11/28/2022 | 11/28/2022 9:00:00 PM |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.67 | 0.00 | 0.01 | 0.02 | +0.01 | +100.00% | 500 | 104,387 | 0.00 | 0.00 | 0.00 | 0.00 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 3.33 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 13,451 | 0.00 | 0.00 | 0.00 | 0.00 | 10/14/2022 | 11/28/2022 9:00:00 PM |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 13,427 | 0.00 | 0.00 | 0.00 | 0.00 | 11/11/2022 | 11/28/2022 9:00:00 PM |
| 6.67 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 100 | 21,094 | 0.00 | 0.00 | 0.00 | 0.00 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 8.33 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 100 | 9,053 | 0.00 | 0.00 | 0.00 | 0.00 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 6,502 | 2.49 | 0.00 | 0.00 | 0.00 | 11/21/2022 | 11/28/2022 9:00:00 PM |
| 11.67 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 6,291 | 2.35 | 0.00 | 0.00 | 0.00 | 11/10/2022 | 11/28/2022 9:00:00 PM |
| 13.33 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 6,233 | 2.24 | 0.00 | 0.00 | 0.00 | 11/9/2022 | 11/28/2022 9:00:00 PM |
| 15.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 6,064 | 2.13 | 0.00 | 0.00 | 0.00 | 11/21/2022 | 11/28/2022 9:00:00 PM |
| 16.67 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 16,652 | 2.04 | 0.00 | 0.00 | 0.00 | 11/21/2022 | 11/28/2022 9:00:00 PM |
| 18.33 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 2,540 | 1.96 | 0.00 | 0.00 | 0.00 | 11/22/2022 | 11/28/2022 9:00:00 PM |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 5,446 | 1.88 | 0.00 | 0.00 | 0.00 | 11/25/2022 | 11/28/2022 9:00:00 PM |
| 26.67 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 699 | 22,271 | 1.64 | 0.00 | 0.00 | 0.00 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 33.33 | 0.01 | 0.03 | 0.01 | -0.01 | -50.00% | 1,783 | 45,199 | 1.52 | 0.00 | 0.00 | 0.00 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 40.00 | 0.03 | 0.04 | 0.04 | -0.01 | -20.00% | 7 | 70,926 | 1.44 | 0.00 | 0.00 | -0.01 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 46.67 | 0.03 | 0.06 | 0.05 | -0.04 | -44.45% | 830 | 6,714 | 1.36 | 0.00 | 0.00 | -0.01 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 50.00 | 0.06 | 0.08 | 0.07 | -0.02 | -22.23% | 460 | 11,739 | 1.33 | 0.00 | 0.00 | -0.01 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 53.33 | 0.07 | 0.12 | 0.08 | -0.04 | -33.34% | 9 | 5,855 | 1.29 | 0.00 | 0.00 | -0.01 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 60.00 | 0.11 | 0.12 | 0.11 | -0.03 | -21.43% | 91 | 29,608 | 1.22 | 0.00 | 0.00 | -0.01 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 66.67 | 0.16 | 0.19 | 0.16 | -0.05 | -23.81% | 125 | 16,006 | 1.16 | 0.00 | 0.00 | -0.01 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 70.00 | 0.19 | 0.25 | 0.21 | -0.03 | -12.50% | 53 | 12,676 | 1.13 | 0.00 | 0.00 | -0.01 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 73.33 | 0.22 | 0.29 | 0.23 | -0.05 | -17.86% | 3 | 5,621 | 1.10 | 0.00 | 0.00 | -0.02 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 76.67 | 0.26 | 0.33 | 0.26 | -0.07 | -21.22% | 5 | 6,942 | 1.08 | 0.00 | 0.00 | -0.02 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 80.00 | 0.29 | 0.33 | 0.32 | -0.04 | -11.12% | 145 | 4,119 | 1.05 | -0.01 | 0.00 | -0.02 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 83.33 | 0.35 | 0.38 | 0.36 | -0.06 | -14.29% | 77 | 37,888 | 1.03 | -0.01 | 0.00 | -0.03 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 86.67 | 0.41 | 0.46 | 0.42 | -0.04 | -8.70% | 8 | 4,369 | 1.00 | -0.01 | 0.00 | -0.03 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 90.00 | 0.47 | 0.50 | 0.48 | -0.06 | -11.12% | 191 | 4,576 | 0.98 | -0.01 | 0.00 | -0.03 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 93.33 | 0.54 | 0.57 | 0.50 | -0.11 | -18.04% | 4 | 9,452 | 0.96 | -0.02 | 0.00 | -0.04 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 95.00 | 0.58 | 0.64 | 0.61 | -0.04 | -6.16% | 11 | 297 | 0.95 | -0.02 | 0.00 | -0.04 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 96.67 | 0.62 | 0.65 | 0.56 | -0.11 | -16.42% | 110 | 3,493 | 0.94 | -0.02 | 0.00 | -0.04 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 100.00 | 0.72 | 0.74 | 0.73 | -0.06 | -7.60% | 817 | 31,426 | 0.91 | -0.03 | 0.00 | -0.05 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 103.33 | 0.82 | 0.85 | 0.83 | -0.07 | -7.78% | 5 | 3,028 | 0.89 | -0.03 | 0.00 | -0.05 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 105.00 | 0.88 | 0.94 | 0.87 | -0.08 | -8.43% | 57 | 214 | 0.88 | -0.03 | 0.00 | -0.06 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 106.67 | 0.94 | 0.97 | 0.93 | -0.27 | -22.50% | 5 | 2,061 | 0.87 | -0.04 | 0.00 | -0.06 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 108.33 | 0.96 | 1.04 | 1.02 | -0.07 | -6.43% | 8 | 2,422 | 0.86 | -0.04 | 0.00 | -0.06 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 110.00 | 1.07 | 1.09 | 1.09 | -0.09 | -7.63% | 452 | 5,659 | 0.85 | -0.04 | 0.00 | -0.06 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 111.67 | 1.14 | 1.18 | 1.05 | -0.18 | -14.64% | 72 | 2,837 | 0.85 | -0.04 | 0.00 | -0.07 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 113.33 | 1.23 | 1.27 | 1.24 | -0.10 | -7.47% | 44 | 3,445 | 0.84 | -0.05 | 0.00 | -0.07 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 115.00 | 1.31 | 1.40 | 1.30 | -0.11 | -7.81% | 79 | 5,576 | 0.83 | -0.05 | 0.00 | -0.07 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 116.67 | 1.42 | 1.49 | 1.41 | -0.13 | -8.45% | 32 | 19,933 | 0.82 | -0.05 | 0.00 | -0.08 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 118.33 | 1.52 | 1.59 | 1.55 | -0.07 | -4.33% | 79 | 2,355 | 0.81 | -0.06 | 0.00 | -0.08 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 120.00 | 1.63 | 1.66 | 1.62 | -0.12 | -6.90% | 292 | 17,203 | 0.80 | -0.06 | 0.00 | -0.08 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 121.67 | 1.75 | 1.82 | 1.76 | -0.12 | -6.39% | 37 | 1,427 | 0.80 | -0.07 | 0.00 | -0.08 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 123.33 | 1.86 | 1.91 | 1.87 | -0.13 | -6.50% | 96 | 1,824 | 0.79 | -0.07 | 0.00 | -0.09 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 125.00 | 2.01 | 2.09 | 2.03 | -0.11 | -5.14% | 385 | 7,361 | 0.78 | -0.08 | 0.00 | -0.09 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 126.67 | 2.14 | 2.19 | 2.16 | -0.13 | -5.68% | 177 | 4,694 | 0.78 | -0.08 | 0.00 | -0.09 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 128.33 | 2.29 | 2.34 | 2.31 | -0.14 | -5.72% | 51 | 3,539 | 0.77 | -0.09 | 0.00 | -0.10 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 130.00 | 2.45 | 2.51 | 2.43 | -0.18 | -6.90% | 602 | 9,781 | 0.76 | -0.09 | 0.00 | -0.10 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 131.67 | 2.56 | 2.68 | 2.66 | -0.14 | -5.00% | 216 | 3,622 | 0.76 | -0.10 | 0.00 | -0.10 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 133.33 | 2.81 | 2.87 | 2.85 | -0.13 | -4.37% | 271 | 28,082 | 0.75 | -0.10 | 0.00 | -0.11 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 135.00 | 3.00 | 3.10 | 3.07 | -0.11 | -3.46% | 312 | 7,691 | 0.75 | -0.11 | 0.00 | -0.11 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 136.67 | 3.20 | 3.30 | 3.25 | -0.20 | -5.80% | 138 | 2,231 | 0.74 | -0.12 | 0.00 | -0.11 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 140.00 | 3.70 | 3.75 | 3.71 | -0.19 | -4.88% | 3,036 | 18,440 | 0.73 | -0.13 | 0.00 | -0.12 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 143.33 | 4.20 | 4.30 | 4.25 | -0.20 | -4.50% | 106 | 5,572 | 0.72 | -0.15 | 0.00 | -0.12 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 145.00 | 4.40 | 4.65 | 4.55 | -0.20 | -4.22% | 160 | 1,143 | 0.71 | -0.15 | 0.00 | -0.13 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 146.67 | 4.80 | 4.90 | 4.83 | -0.19 | -3.79% | 83 | 4,572 | 0.71 | -0.16 | 0.00 | -0.13 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 150.00 | 5.45 | 5.55 | 5.50 | -0.23 | -4.02% | 5,224 | 29,618 | 0.70 | -0.18 | 0.01 | -0.14 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 153.33 | 6.05 | 6.35 | 6.20 | -0.25 | -3.88% | 66 | 4,924 | 0.69 | -0.20 | 0.01 | -0.14 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 155.00 | 6.45 | 6.65 | 6.61 | -0.29 | -4.21% | 629 | 1,683 | 0.68 | -0.21 | 0.01 | -0.15 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 156.67 | 6.95 | 7.15 | 7.00 | -0.30 | -4.11% | 637 | 6,832 | 0.68 | -0.22 | 0.01 | -0.15 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 160.00 | 7.85 | 8.05 | 7.91 | -0.32 | -3.89% | 593 | 17,402 | 0.67 | -0.25 | 0.01 | -0.15 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 163.33 | 8.80 | 8.95 | 8.90 | -0.25 | -2.74% | 329 | 5,783 | 0.66 | -0.27 | 0.01 | -0.16 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 165.00 | 9.25 | 9.55 | 9.40 | -0.36 | -3.69% | 1,520 | 10,509 | 0.66 | -0.28 | 0.01 | -0.16 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 166.67 | 9.90 | 10.00 | 10.00 | -0.30 | -2.92% | 1,072 | 60,780 | 0.65 | -0.30 | 0.01 | -0.16 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 170.00 | 10.95 | 11.20 | 11.05 | -0.44 | -3.83% | 1,839 | 35,596 | 0.65 | -0.33 | 0.01 | -0.17 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 173.33 | 12.30 | 12.45 | 12.25 | -0.45 | -3.55% | 310 | 6,812 | 0.64 | -0.35 | 0.01 | -0.17 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 175.00 | 12.95 | 13.25 | 13.05 | -0.43 | -3.19% | 2,430 | 8,258 | 0.64 | -0.37 | 0.01 | -0.17 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 176.67 | 13.65 | 13.90 | 13.80 | -0.35 | -2.48% | 483 | 11,126 | 0.63 | -0.38 | 0.01 | -0.17 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 180.00 | 15.10 | 15.30 | 15.20 | -0.35 | -2.26% | 2,321 | 26,912 | 0.63 | -0.41 | 0.01 | -0.18 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 183.33 | 16.70 | 16.85 | 16.63 | -0.51 | -2.98% | 329 | 39,893 | 0.62 | -0.44 | 0.01 | -0.18 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 185.00 | 17.55 | 17.70 | 17.47 | -0.41 | -2.30% | 383 | 886 | 0.62 | -0.46 | 0.01 | -0.18 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 186.67 | 18.40 | 18.55 | 18.50 | -0.50 | -2.64% | 471 | 6,371 | 0.61 | -0.47 | 0.01 | -0.17 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 190.00 | 20.20 | 20.40 | 20.28 | -0.36 | -1.75% | 840 | 1,087 | 0.61 | -0.50 | 0.01 | -0.17 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 193.33 | 22.05 | 22.40 | 22.20 | -0.30 | -1.34% | 308 | 15,763 | 0.60 | -0.54 | 0.01 | -0.17 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 195.00 | 22.90 | 23.30 | 23.02 | -0.36 | -1.54% | 388 | 642 | 0.60 | -0.55 | 0.01 | -0.17 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 200.00 | 26.05 | 26.50 | 26.30 | -0.40 | -1.50% | 700 | 41,022 | 0.60 | -0.60 | 0.01 | -0.16 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 203.33 | 28.30 | 28.65 | 28.32 | -0.93 | -3.18% | 3 | 9,223 | 0.59 | -0.63 | 0.01 | -0.16 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 205.00 | 29.40 | 29.80 | 29.39 | -0.61 | -2.04% | 41 | 149 | 0.59 | -0.64 | 0.01 | -0.15 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 206.67 | 30.60 | 31.15 | 30.85 | +0.09 | +0.30% | 12 | 7,511 | 0.59 | -0.66 | 0.01 | -0.15 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 210.00 | 33.05 | 33.35 | 32.82 | -0.93 | -2.76% | 188 | 11,293 | 0.59 | -0.68 | 0.01 | -0.14 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 213.33 | 35.50 | 35.95 | 34.69 | -1.64 | -4.52% | 3 | 5,548 | 0.58 | -0.71 | 0.01 | -0.14 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 215.00 | 36.80 | 37.40 | 35.32 | -1.78 | -4.80% | 49 | 140 | 0.58 | -0.72 | 0.01 | -0.13 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 216.67 | 38.15 | 38.60 | 35.65 | -3.06 | -7.91% | 11 | 27,876 | 0.58 | -0.74 | 0.01 | -0.13 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 220.00 | 40.85 | 41.25 | 40.58 | +0.04 | +0.10% | 35 | 15,601 | 0.58 | -0.76 | 0.01 | -0.12 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 223.33 | 43.55 | 44.15 | 42.92 | -4.75 | -9.97% | 8 | 18,751 | 0.58 | -0.78 | 0.01 | -0.11 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 225.00 | 44.95 | 45.40 | 41.75 | -3.55 | -7.84% | 46 | 129 | 0.58 | -0.79 | 0.01 | -0.11 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 226.67 | 46.35 | 46.90 | 46.39 | -0.61 | -1.30% | 4 | 6,354 | 0.58 | -0.80 | 0.01 | -0.11 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 230.00 | 49.30 | 49.80 | 49.45 | -0.45 | -0.91% | 41 | 8,589 | 0.58 | -0.82 | 0.01 | -0.10 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 233.33 | 52.25 | 52.75 | 52.40 | -0.25 | -0.48% | 2 | 17,646 | 0.58 | -0.84 | 0.01 | -0.10 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 235.00 | 53.70 | 54.20 | 53.86 | +0.65 | +1.23% | 11 | 56 | 0.58 | -0.85 | 0.01 | -0.09 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 236.67 | 55.20 | 55.65 | 57.20 | 0.00 | 0.00% | 0 | 5,439 | 0.58 | -0.85 | 0.01 | -0.09 | 11/25/2022 | 11/28/2022 9:00:00 PM |
| 240.00 | 58.25 | 58.80 | 58.29 | -0.81 | -1.38% | 34 | 9,160 | 0.58 | -0.87 | 0.01 | -0.08 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 243.33 | 61.30 | 61.90 | 59.57 | -2.08 | -3.38% | 116 | 6,715 | 0.58 | -0.88 | 0.01 | -0.08 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 245.00 | 62.75 | 63.60 | 60.90 | -3.00 | -4.70% | 16 | 187 | 0.58 | -0.88 | 0.00 | -0.08 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 246.67 | 64.35 | 65.15 | 61.32 | -2.89 | -4.51% | 40 | 4,698 | 0.58 | -0.89 | 0.00 | -0.08 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 250.00 | 67.60 | 68.15 | 66.46 | -1.04 | -1.55% | 168 | 13,451 | 0.59 | -0.90 | 0.00 | -0.07 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 253.33 | 70.75 | 71.35 | 70.15 | 0.00 | 0.00% | 0 | 1,634 | 0.59 | -0.91 | 0.00 | -0.07 | 11/25/2022 | 11/28/2022 9:00:00 PM |
| 255.00 | 72.30 | 73.15 | 74.78 | 0.00 | 0.00% | 0 | 7 | 0.59 | -0.91 | 0.00 | -0.07 | 11/23/2022 | 11/28/2022 9:00:00 PM |
| 256.67 | 73.90 | 74.65 | 72.84 | -0.84 | -1.14% | 24 | 5,517 | 0.59 | -0.91 | 0.00 | -0.06 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 260.00 | 77.15 | 77.80 | 77.50 | +0.15 | +0.20% | 40 | 5,014 | 0.58 | -0.92 | 0.00 | -0.06 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 265.00 | 82.00 | 82.85 | 96.99 | 0.00 | 0.00% | 0 | 20 | 0.63 | -0.93 | 0.00 | -0.06 | 11/21/2022 | 11/28/2022 9:00:00 PM |
| 266.67 | 83.65 | 84.45 | 83.30 | -1.65 | -1.95% | 223 | 15,914 | 0.63 | -0.93 | 0.00 | -0.06 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 270.00 | 86.90 | 87.75 | 85.35 | -1.75 | -2.01% | 1 | 27 | 0.64 | -0.94 | 0.00 | -0.05 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 273.33 | 90.15 | 91.00 | 90.41 | -0.56 | -0.62% | 2 | 16,007 | 0.64 | -0.94 | 0.00 | -0.05 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 275.00 | 91.80 | 92.60 | 92.40 | 0.00 | 0.00% | 0 | 25 | 0.64 | -0.94 | 0.00 | -0.05 | 11/25/2022 | 11/28/2022 9:00:00 PM |
| 276.67 | 93.50 | 94.30 | 92.83 | -0.77 | -0.83% | 196 | 5,710 | 0.66 | -0.94 | 0.00 | -0.05 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 280.00 | 96.75 | 97.55 | 92.28 | -4.72 | -4.87% | 10 | 5,088 | 0.66 | -0.95 | 0.00 | -0.05 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 283.33 | 100.00 | 100.90 | 101.82 | 0.00 | 0.00% | 0 | 2,374 | 0.67 | -0.95 | 0.00 | -0.04 | 11/23/2022 | 11/28/2022 9:00:00 PM |
| 285.00 | 101.70 | 102.45 | 99.15 | -6.85 | -6.47% | 1 | 3 | 0.67 | -0.95 | 0.00 | -0.04 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 286.67 | 103.35 | 104.20 | 100.67 | -17.93 | -15.12% | 5 | 61 | 0.69 | -0.95 | 0.00 | -0.04 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 290.00 | 106.70 | 107.45 | 108.40 | 0.00 | 0.00% | 0 | 380 | 0.71 | -0.96 | 0.00 | -0.04 | 11/23/2022 | 11/28/2022 9:00:00 PM |
| 293.33 | 110.00 | 110.85 | 110.25 | -0.05 | -0.05% | 1 | 891 | 0.72 | -0.96 | 0.00 | -0.04 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 295.00 | 111.70 | 112.50 | 119.30 | 0.00 | 0.00% | 0 | 1 | 0.72 | -0.96 | 0.00 | -0.04 | 11/21/2022 | 11/28/2022 9:00:00 PM |
| 300.00 | 116.70 | 117.45 | 115.33 | -1.97 | -1.68% | 11 | 8,084 | 0.76 | -0.97 | 0.00 | -0.03 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 305.00 | 121.60 | 122.50 | 117.55 | % | 3 | 0 | 0.77 | -0.97 | 0.00 | -0.03 | 11/28/2022 | 11/28/2022 9:00:00 PM | |
| 306.67 | 123.35 | 124.20 | 122.65 | -1.05 | -0.85% | 281 | 180 | 0.78 | -0.97 | 0.00 | -0.03 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 310.00 | 126.60 | 127.50 | 126.30 | -0.40 | -0.32% | 21 | 0 | 0.81 | -0.97 | 0.00 | -0.03 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 313.33 | 130.00 | 130.85 | 129.75 | 0.00 | 0.00% | 0 | 37 | 0.82 | -0.97 | 0.00 | -0.03 | 11/23/2022 | 11/28/2022 9:00:00 PM |
| 315.00 | 131.55 | 132.50 | % | 0 | 0 | 0.81 | -0.98 | 0.00 | -0.03 | 11/28/2022 9:00:00 PM | |||
| 316.67 | 133.30 | 134.15 | 128.82 | -4.28 | -3.22% | 97 | 189 | 0.81 | -0.98 | 0.00 | -0.03 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 320.00 | 136.65 | 137.50 | 137.20 | +1.15 | +0.85% | 57 | 94 | 0.84 | -0.98 | 0.00 | -0.02 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 325.00 | 141.65 | 142.50 | 142.25 | 0.00 | 0.00% | 0 | 838 | 0.85 | -0.98 | 0.00 | -0.02 | 11/23/2022 | 11/28/2022 9:00:00 PM |
| 326.67 | 143.35 | 144.20 | 143.90 | 0.00 | 0.00% | 0 | 116 | 0.87 | -0.98 | 0.00 | -0.02 | 11/23/2022 | 11/28/2022 9:00:00 PM |
| 330.00 | 146.65 | 147.55 | % | 0 | 0 | 0.87 | -0.98 | 0.00 | -0.02 | 11/28/2022 9:00:00 PM | |||
| 333.33 | 150.00 | 150.80 | 149.50 | 0.00 | 0.00% | 0 | 2,790 | 0.88 | -0.98 | 0.00 | -0.02 | 11/25/2022 | 11/28/2022 9:00:00 PM |
| 335.00 | 151.65 | 152.55 | % | 0 | 0 | 0.89 | -0.98 | 0.00 | -0.02 | 11/28/2022 9:00:00 PM | |||
| 340.00 | 156.60 | 157.40 | 157.25 | 0.00 | 0.00% | 0 | 48 | 0.92 | -0.99 | 0.00 | -0.02 | 11/23/2022 | 11/28/2022 9:00:00 PM |
| 341.67 | 158.35 | 159.20 | 159.14 | 0.00 | 0.00% | 0 | 289 | 0.93 | -0.99 | 0.00 | -0.02 | 11/25/2022 | 11/28/2022 9:00:00 PM |
| 345.00 | 161.65 | 162.55 | % | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.01 | 11/28/2022 9:00:00 PM | |||
| 346.67 | 163.30 | 164.30 | 130.66 | 0.00 | 0.00% | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.01 | 11/3/2022 | 11/28/2022 9:00:00 PM |
| 350.00 | 166.60 | 167.40 | 167.96 | 0.00 | 0.00% | 0 | 741 | 0.94 | -0.99 | 0.00 | -0.01 | 11/25/2022 | 11/28/2022 9:00:00 PM |
| 353.33 | 169.95 | 170.95 | 161.95 | 0.00 | 0.00% | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.01 | 11/8/2022 | 11/28/2022 9:00:00 PM |
| 355.00 | 171.65 | 172.60 | % | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.01 | 11/28/2022 9:00:00 PM | |||
| 358.33 | 175.00 | 175.85 | 174.90 | 0.00 | 0.00% | 0 | 6 | 0.97 | -0.99 | 0.00 | -0.01 | 11/23/2022 | 11/28/2022 9:00:00 PM |
| 360.00 | 176.60 | 177.55 | 171.95 | -4.35 | -2.47% | 6 | 0 | 0.98 | -0.99 | 0.00 | -0.01 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 366.67 | 183.25 | 184.15 | 183.55 | 0.00 | 0.00% | 0 | 2,194 | 0.99 | -0.99 | 0.00 | -0.01 | 11/25/2022 | 11/28/2022 9:00:00 PM |
| 370.00 | 186.60 | 187.60 | % | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.01 | 11/28/2022 9:00:00 PM | |||
| 375.00 | 191.65 | 192.45 | 192.70 | 0.00 | 0.00% | 0 | 3 | 1.02 | -0.99 | 0.00 | -0.01 | 11/25/2022 | 11/28/2022 9:00:00 PM |
| 383.33 | 199.95 | 200.80 | 200.23 | 0.00 | 0.00% | 0 | 3 | 1.04 | -1.00 | 0.00 | -0.01 | 11/23/2022 | 11/28/2022 9:00:00 PM |
| 391.67 | 208.30 | 209.15 | 208.30 | 0.00 | 0.00% | 0 | 1 | 1.08 | -1.00 | 0.00 | -0.01 | 11/23/2022 | 11/28/2022 9:00:00 PM |
| 400.00 | 216.65 | 217.50 | 216.60 | -0.75 | -0.35% | 460 | 2,261 | 1.10 | -1.00 | 0.00 | 0.00 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 408.33 | 225.00 | 225.90 | 224.95 | -0.29 | -0.13% | 400 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 416.67 | 233.30 | 234.20 | 233.22 | 0.00 | 0.00% | 0 | 3 | 1.15 | -1.00 | 0.00 | 0.00 | 11/25/2022 | 11/28/2022 9:00:00 PM |
| 425.00 | 241.60 | 242.50 | 241.35 | -0.25 | -0.11% | 9 | 7 | 1.17 | -1.00 | 0.00 | 0.00 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 433.33 | 250.00 | 250.90 | 249.66 | -0.21 | -0.09% | 12 | 12 | 1.20 | -1.00 | 0.00 | 0.00 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 441.67 | 258.25 | 259.25 | 258.23 | 0.00 | 0.00% | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 11/25/2022 | 11/28/2022 9:00:00 PM |
| 450.00 | 266.65 | 267.55 | 266.37 | -15.28 | -5.43% | 19 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 458.33 | 274.90 | 275.70 | 219.83 | 0.00 | 0.00% | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 10/6/2022 | 11/28/2022 9:00:00 PM |
| 466.67 | 283.30 | 284.20 | 283.02 | 0.00 | 0.00% | 0 | 10 | 1.29 | -1.00 | 0.00 | 0.00 | 11/25/2022 | 11/28/2022 9:00:00 PM |
| 475.00 | 291.60 | 292.35 | 292.36 | 0.00 | 0.00% | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 11/25/2022 | 11/28/2022 9:00:00 PM |
| 483.33 | 299.75 | 300.75 | 259.20 | 0.00 | 0.00% | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 10/26/2022 | 11/28/2022 9:00:00 PM |
| 491.67 | 308.25 | 309.05 | 269.50 | 0.00 | 0.00% | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 10/10/2022 | 11/28/2022 9:00:00 PM |
| 500.00 | 316.55 | 317.55 | 316.35 | 0.00 | 0.00% | 0 | 12 | 1.36 | -1.00 | 0.00 | 0.00 | 11/25/2022 | 11/28/2022 9:00:00 PM |
| 508.33 | 324.90 | 325.85 | 324.69 | 0.00 | 0.00% | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 11/25/2022 | 11/28/2022 9:00:00 PM |
| 516.67 | 333.05 | 334.05 | 301.43 | 0.00 | 0.00% | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 11/3/2022 | 11/28/2022 9:00:00 PM |
| 525.00 | 341.55 | 342.65 | 308.45 | 0.00 | 0.00% | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 11/2/2022 | 11/28/2022 9:00:00 PM |
| 533.33 | 349.70 | 350.85 | 316.80 | 0.00 | 0.00% | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 11/2/2022 | 11/28/2022 9:00:00 PM |
| 541.67 | 358.20 | 359.05 | 260.10 | 0.00 | 0.00% | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 9/28/2022 | 11/28/2022 9:00:00 PM |
| 550.00 | 366.60 | 367.60 | 328.65 | 0.00 | 0.00% | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 10/18/2022 | 11/28/2022 9:00:00 PM |
| 558.33 | 374.85 | 375.90 | 375.90 | 0.00 | 0.00% | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 11/10/2022 | 11/28/2022 9:00:00 PM |
| 566.67 | 383.05 | 384.00 | 360.55 | 0.00 | 0.00% | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 10/20/2022 | 11/28/2022 9:00:00 PM |
| 575.00 | 391.50 | 392.55 | 368.83 | 0.00 | 0.00% | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 10/20/2022 | 11/28/2022 9:00:00 PM |
| 583.33 | 399.85 | 400.85 | 377.31 | 0.00 | 0.00% | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 10/20/2022 | 11/28/2022 9:00:00 PM |
| 591.67 | 408.20 | 409.25 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 11/28/2022 9:00:00 PM | |||
| 600.00 | 416.60 | 417.55 | 381.48 | 0.00 | 0.00% | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 10/12/2022 | 11/28/2022 9:00:00 PM |
| 608.33 | 424.85 | 425.95 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 11/28/2022 9:00:00 PM | |||
| 616.67 | 433.15 | 434.25 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 11/28/2022 9:00:00 PM | |||
| 625.00 | 441.50 | 442.60 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 11/28/2022 9:00:00 PM | |||
| 633.33 | 449.80 | 450.95 | 451.45 | 0.00 | 0.00% | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 11/17/2022 | 11/28/2022 9:00:00 PM |
| 641.67 | 458.15 | 459.15 | 367.20 | 0.00 | 0.00% | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 9/1/2022 | 11/28/2022 9:00:00 PM |
| 650.00 | 466.55 | 467.55 | 466.67 | +0.20 | +0.05% | 15 | 15 | 1.64 | -1.00 | 0.00 | 0.00 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 666.67 | 483.15 | 484.30 | 483.12 | 0.00 | 0.00% | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 11/25/2022 | 11/28/2022 9:00:00 PM |
| 675.00 | 491.35 | 492.35 | 491.69 | +0.17 | +0.04% | 15 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 683.33 | 499.80 | 500.90 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 11/28/2022 9:00:00 PM | |||
| 691.67 | 508.15 | 509.30 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 11/28/2022 9:00:00 PM | |||
| 700.00 | 516.55 | 517.35 | 430.42 | 0.00 | 0.00% | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 9/2/2022 | 11/28/2022 9:00:00 PM |
| 708.33 | 524.80 | 525.75 | 438.84 | 0.00 | 0.00% | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 9/2/2022 | 11/28/2022 9:00:00 PM |
| 716.67 | 533.10 | 534.05 | 447.06 | 0.00 | 0.00% | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 9/2/2022 | 11/28/2022 9:00:00 PM |
| 725.00 | 541.40 | 542.45 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 11/28/2022 9:00:00 PM | |||
| 733.33 | 549.75 | 550.95 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 11/28/2022 9:00:00 PM | |||
| 741.67 | 558.05 | 559.05 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 11/28/2022 9:00:00 PM | |||
| 750.00 | 566.40 | 567.35 | 580.40 | 0.00 | 0.00% | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 11/21/2022 | 11/28/2022 9:00:00 PM |
| 758.33 | 574.75 | 575.80 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 11/28/2022 9:00:00 PM | |||
| 766.67 | 582.95 | 584.05 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 11/28/2022 9:00:00 PM | |||
| 775.00 | 591.45 | 592.35 | 536.97 | 0.00 | 0.00% | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 10/6/2022 | 11/28/2022 9:00:00 PM |
| 783.33 | 599.75 | 600.70 | 595.15 | 0.00 | 0.00% | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 11/9/2022 | 11/28/2022 9:00:00 PM |
| 791.67 | 608.10 | 609.05 | 604.16 | 0.00 | 0.00% | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 11/9/2022 | 11/28/2022 9:00:00 PM |
| 800.00 | 616.50 | 617.65 | 614.20 | 0.00 | 0.00% | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 11/9/2022 | 11/28/2022 9:00:00 PM |
| 808.33 | 624.65 | 625.80 | 620.69 | 0.00 | 0.00% | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 11/9/2022 | 11/28/2022 9:00:00 PM |
| 816.67 | 633.10 | 634.05 | 638.60 | 0.00 | 0.00% | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 11/9/2022 | 11/28/2022 9:00:00 PM |
| 825.00 | 641.40 | 642.40 | 642.15 | 0.00 | 0.00% | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 11/25/2022 | 11/28/2022 9:00:00 PM |