Options Chain for TAKE-TWO INTERACTIVE SOFTWARE COM (TTWO) - $143.43 as of 4/25/2024 9:25:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 66.30 | 70.05 | % | 0 | 0 | 8.81 | 1.00 | 0.00 | -0.02 | 4/25/2024 4:00:06 PM EST | |||
| 80.00 | 61.35 | 65.15 | % | 0 | 0 | 8.18 | 1.00 | 0.00 | -0.02 | 4/25/2024 4:00:06 PM EST | |||
| 85.00 | 56.30 | 60.25 | % | 0 | 0 | 7.58 | 1.00 | 0.00 | -0.02 | 4/25/2024 4:00:06 PM EST | |||
| 90.00 | 51.70 | 54.95 | % | 0 | 0 | 6.60 | 1.00 | 0.00 | -0.02 | 4/25/2024 4:00:06 PM EST | |||
| 95.00 | 46.30 | 50.25 | % | 0 | 0 | 6.26 | 1.00 | 0.00 | -0.02 | 4/25/2024 4:00:06 PM EST | |||
| 96.00 | 46.70 | 49.20 | % | 0 | 0 | 6.09 | 1.00 | 0.00 | -0.02 | 4/25/2024 4:00:06 PM EST | |||
| 97.00 | 44.30 | 47.45 | % | 0 | 0 | 5.22 | 1.00 | 0.00 | -0.02 | 4/25/2024 4:00:06 PM EST | |||
| 98.00 | 43.30 | 46.85 | % | 0 | 0 | 5.52 | 1.00 | 0.00 | -0.02 | 4/25/2024 4:00:06 PM EST | |||
| 99.00 | 42.30 | 46.20 | % | 0 | 0 | 5.72 | 1.00 | 0.00 | -0.02 | 4/25/2024 4:00:06 PM EST | |||
| 100.00 | 41.40 | 45.25 | % | 0 | 0 | 5.64 | 1.00 | 0.00 | -0.02 | 4/25/2024 4:00:06 PM EST | |||
| 101.00 | 40.35 | 44.25 | % | 0 | 0 | 5.52 | 1.00 | 0.00 | -0.02 | 4/25/2024 4:00:06 PM EST | |||
| 102.00 | 39.90 | 42.30 | % | 0 | 0 | 4.51 | 1.00 | 0.00 | -0.02 | 4/25/2024 4:00:06 PM EST | |||
| 103.00 | 38.30 | 41.95 | % | 0 | 0 | 5.03 | 1.00 | 0.00 | -0.02 | 4/25/2024 4:00:06 PM EST | |||
| 104.00 | 37.30 | 41.25 | % | 0 | 0 | 5.17 | 1.00 | 0.00 | -0.02 | 4/25/2024 4:00:06 PM EST | |||
| 105.00 | 36.35 | 40.15 | % | 0 | 0 | 4.97 | 1.00 | 0.00 | -0.02 | 4/25/2024 4:00:06 PM EST | |||
| 106.00 | 36.45 | 37.90 | % | 0 | 0 | 4.89 | 1.00 | 0.00 | -0.02 | 4/25/2024 4:00:06 PM EST | |||
| 107.00 | 34.80 | 36.70 | % | 0 | 0 | 4.66 | 1.00 | 0.00 | -0.02 | 4/25/2024 4:00:06 PM EST | |||
| 108.00 | 33.40 | 37.05 | % | 0 | 0 | 4.55 | 1.00 | 0.00 | -0.02 | 4/25/2024 4:00:06 PM EST | |||
| 109.00 | 32.30 | 36.05 | % | 0 | 0 | 4.44 | 1.00 | 0.00 | -0.02 | 4/25/2024 4:00:06 PM EST | |||
| 110.00 | 31.30 | 35.25 | % | 0 | 0 | 4.47 | 1.00 | 0.00 | -0.02 | 4/25/2024 4:00:06 PM EST | |||
| 111.00 | 30.30 | 34.15 | % | 0 | 0 | 4.29 | 1.00 | 0.00 | -0.02 | 4/25/2024 4:00:06 PM EST | |||
| 112.00 | 29.30 | 33.25 | % | 0 | 0 | 4.25 | 1.00 | 0.00 | -0.02 | 4/25/2024 4:00:06 PM EST | |||
| 113.00 | 28.40 | 32.25 | % | 0 | 0 | 4.14 | 1.00 | 0.00 | -0.02 | 4/25/2024 4:00:06 PM EST | |||
| 114.00 | 27.40 | 31.25 | % | 0 | 0 | 4.03 | 1.00 | 0.00 | -0.02 | 4/25/2024 4:00:06 PM EST | |||
| 115.00 | 26.30 | 30.10 | % | 0 | 0 | 3.82 | 1.00 | 0.00 | -0.02 | 4/25/2024 4:00:06 PM EST | |||
| 116.00 | 25.35 | 29.20 | % | 0 | 0 | 3.77 | 1.00 | 0.00 | -0.02 | 4/25/2024 4:00:06 PM EST | |||
| 117.00 | 24.65 | 27.55 | % | 0 | 0 | 3.21 | 1.00 | 0.00 | -0.02 | 4/25/2024 4:00:06 PM EST | |||
| 118.00 | 23.30 | 26.70 | % | 0 | 0 | 3.58 | 1.00 | 0.00 | -0.03 | 4/25/2024 4:00:06 PM EST | |||
| 119.00 | 22.60 | 25.05 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | -0.03 | 4/25/2024 4:00:06 PM EST | |||
| 120.00 | 21.50 | 25.25 | % | 0 | 0 | 3.37 | 1.00 | 0.00 | -0.03 | 4/25/2024 4:00:06 PM EST | |||
| 121.00 | 20.30 | 24.25 | % | 0 | 0 | 3.26 | 1.00 | 0.00 | -0.03 | 4/25/2024 4:00:06 PM EST | |||
| 122.00 | 20.10 | 23.25 | % | 0 | 0 | 3.15 | 1.00 | 0.00 | -0.03 | 4/25/2024 4:00:06 PM EST | |||
| 123.00 | 19.15 | 22.25 | % | 0 | 0 | 3.04 | 1.00 | 0.00 | -0.03 | 4/25/2024 4:00:06 PM EST | |||
| 124.00 | 18.30 | 21.25 | % | 0 | 0 | 2.93 | 1.00 | 0.00 | -0.03 | 4/25/2024 4:00:06 PM EST | |||
| 125.00 | 16.80 | 20.25 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | -0.03 | 4/25/2024 4:00:06 PM EST | |||
| 126.00 | 15.30 | 19.25 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | -0.03 | 4/25/2024 4:00:06 PM EST | |||
| 127.00 | 14.30 | 18.00 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | -0.03 | 4/25/2024 4:00:06 PM EST | |||
| 128.00 | 13.30 | 17.25 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | -0.03 | 4/25/2024 4:00:06 PM EST | |||
| 129.00 | 12.30 | 16.20 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | -0.03 | 4/25/2024 4:00:06 PM EST | |||
| 130.00 | 11.35 | 15.30 | 21.05 | 0.00 | 0.00% | 0 | 0 | 2.30 | 1.00 | 0.00 | -0.03 | 3/22/2024 | 4/25/2024 4:00:06 PM EST |
| 131.00 | 10.65 | 13.80 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | -0.03 | 4/25/2024 4:00:06 PM EST | |||
| 132.00 | 9.45 | 13.25 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | -0.03 | 4/25/2024 4:00:06 PM EST | |||
| 133.00 | 9.40 | 12.15 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | -0.03 | 4/25/2024 4:00:06 PM EST | |||
| 134.00 | 7.35 | 10.55 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | -0.03 | 4/25/2024 4:00:06 PM EST | |||
| 135.00 | 6.35 | 10.25 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | -0.03 | 4/25/2024 4:00:06 PM EST | |||
| 136.00 | 5.85 | 8.55 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.04 | 4/25/2024 4:00:06 PM EST | |||
| 137.00 | 5.20 | 8.25 | 3.95 | 0.00 | 0.00% | 0 | 6 | 1.48 | 1.00 | 0.01 | -0.05 | 4/22/2024 | 4/25/2024 4:00:06 PM EST |
| 138.00 | 4.50 | 7.30 | 3.40 | 0.00 | 0.00% | 0 | 5 | 1.38 | 0.98 | 0.02 | -0.12 | 4/19/2024 | 4/25/2024 4:00:06 PM EST |
| 139.00 | 3.60 | 5.50 | 3.80 | 0.00 | 0.00% | 0 | 47 | 0.95 | 0.95 | 0.04 | -0.18 | 4/24/2024 | 4/25/2024 4:00:06 PM EST |
| 140.00 | 3.25 | 3.90 | 2.57 | 0.00 | 0.00% | 0 | 67 | 0.53 | 0.91 | 0.07 | -0.26 | 4/24/2024 | 4/25/2024 4:00:06 PM EST |
| 141.00 | 2.56 | 2.92 | 2.00 | +0.08 | +4.17% | 6 | 27 | 0.73 | 0.83 | 0.10 | -0.37 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 142.00 | 1.75 | 2.01 | 1.51 | 0.00 | 0.00% | 0 | 57 | 0.32 | 0.73 | 0.14 | -0.44 | 4/24/2024 | 4/25/2024 4:00:06 PM EST |
| 143.00 | 1.15 | 1.24 | 0.59 | -0.65 | -52.42% | 2 | 99 | 0.31 | 0.58 | 0.16 | -0.50 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 144.00 | 0.66 | 0.73 | 0.91 | +0.35 | +62.50% | 3 | 64 | 0.31 | 0.42 | 0.16 | -0.48 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 145.00 | 0.34 | 0.41 | 0.29 | -0.06 | -17.15% | 3 | 143 | 0.31 | 0.27 | 0.13 | -0.40 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 146.00 | 0.14 | 0.23 | 0.20 | -0.02 | -9.10% | 3 | 60 | 0.31 | 0.16 | 0.09 | -0.29 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 147.00 | 0.05 | 0.12 | 0.09 | 0.00 | 0.00% | 0 | 63 | 0.32 | 0.08 | 0.06 | -0.18 | 4/24/2024 | 4/25/2024 4:00:06 PM EST |
| 148.00 | 0.02 | 0.08 | 0.08 | -0.08 | -50.00% | 1 | 27 | 0.34 | 0.04 | 0.03 | -0.09 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 149.00 | 0.01 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 60 | 0.88 | 0.01 | 0.01 | -0.04 | 4/19/2024 | 4/25/2024 4:00:06 PM EST |
| 150.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 322 | 0.96 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/25/2024 4:00:06 PM EST |
| 152.50 | 0.01 | 0.12 | 0.09 | +0.08 | +800.00% | 1 | 134 | 0.61 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 155.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 123 | 0.84 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 4:00:06 PM EST |
| 157.50 | 0.00 | 0.05 | 0.48 | 0.00 | 0.00% | 0 | 133 | 1.55 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/25/2024 4:00:06 PM EST |
| 160.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 109 | 1.11 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/25/2024 4:00:06 PM EST |
| 162.50 | 0.00 | 0.69 | 0.01 | 0.00 | 0.00% | 0 | 23 | 1.86 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 4:00:06 PM EST |
| 165.00 | 0.00 | 0.56 | 0.35 | 0.00 | 0.00% | 0 | 21 | 1.91 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/25/2024 4:00:06 PM EST |
| 167.50 | 0.00 | 0.53 | 0.16 | 0.00 | 0.00% | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/25/2024 4:00:06 PM EST |
| 170.00 | 0.00 | 0.53 | 0.01 | 0.00 | 0.00% | 0 | 29 | 2.18 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 4:00:06 PM EST |
| 172.50 | 0.00 | 0.53 | 0.13 | 0.00 | 0.00% | 0 | 10 | 2.32 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/25/2024 4:00:06 PM EST |
| 175.00 | 0.00 | 0.53 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.45 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 4/25/2024 4:00:06 PM EST |
| 177.50 | 0.00 | 0.53 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:06 PM EST | |||
| 180.00 | 0.00 | 0.53 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:06 PM EST | |||
| 182.50 | 0.00 | 0.53 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:06 PM EST | |||
| 185.00 | 0.00 | 0.53 | % | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:06 PM EST | |||
| 187.50 | 0.00 | 0.53 | % | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:06 PM EST | |||
| 190.00 | 0.00 | 0.53 | % | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:06 PM EST | |||
| 195.00 | 0.00 | 0.53 | % | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:06 PM EST | |||
| 200.00 | 0.00 | 0.53 | % | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:06 PM EST | |||
| 205.00 | 0.00 | 0.53 | % | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:06 PM EST | |||
| 210.00 | 0.00 | 0.53 | % | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:06 PM EST | |||
| 215.00 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:06 PM EST | |||
| 220.00 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:06 PM EST | |||
| 225.00 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.02 | 4/25/2024 4:00:06 PM EST | |||
| 80.00 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.02 | 4/25/2024 4:00:06 PM EST | |||
| 85.00 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.02 | 4/25/2024 4:00:06 PM EST | |||
| 90.00 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.02 | 4/25/2024 4:00:06 PM EST | |||
| 95.00 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.02 | 4/25/2024 4:00:06 PM EST | |||
| 96.00 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.02 | 4/25/2024 4:00:06 PM EST | |||
| 97.00 | 0.00 | 0.53 | % | 0 | 0 | 4.45 | 0.00 | 0.00 | -0.02 | 4/25/2024 4:00:06 PM EST | |||
| 98.00 | 0.00 | 0.53 | % | 0 | 0 | 4.35 | 0.00 | 0.00 | -0.02 | 4/25/2024 4:00:06 PM EST | |||
| 99.00 | 0.00 | 0.53 | % | 0 | 0 | 4.26 | 0.00 | 0.00 | -0.02 | 4/25/2024 4:00:06 PM EST | |||
| 100.00 | 0.00 | 0.53 | % | 0 | 0 | 4.16 | 0.00 | 0.00 | -0.02 | 4/25/2024 4:00:06 PM EST | |||
| 101.00 | 0.00 | 0.53 | % | 0 | 0 | 4.06 | 0.00 | 0.00 | -0.02 | 4/25/2024 4:00:06 PM EST | |||
| 102.00 | 0.00 | 0.53 | % | 0 | 0 | 3.97 | 0.00 | 0.00 | -0.02 | 4/25/2024 4:00:06 PM EST | |||
| 103.00 | 0.00 | 0.53 | % | 0 | 0 | 3.87 | 0.00 | 0.00 | -0.02 | 4/25/2024 4:00:06 PM EST | |||
| 104.00 | 0.00 | 0.53 | % | 0 | 0 | 3.78 | 0.00 | 0.00 | -0.02 | 4/25/2024 4:00:06 PM EST | |||
| 105.00 | 0.00 | 0.53 | % | 0 | 0 | 3.69 | 0.00 | 0.00 | -0.02 | 4/25/2024 4:00:06 PM EST | |||
| 106.00 | 0.00 | 0.53 | % | 0 | 0 | 3.59 | 0.00 | 0.00 | -0.02 | 4/25/2024 4:00:06 PM EST | |||
| 107.00 | 0.00 | 0.53 | % | 0 | 0 | 3.50 | 0.00 | 0.00 | -0.02 | 4/25/2024 4:00:06 PM EST | |||
| 108.00 | 0.00 | 0.53 | % | 0 | 0 | 3.41 | 0.00 | 0.00 | -0.02 | 4/25/2024 4:00:06 PM EST | |||
| 109.00 | 0.00 | 0.53 | % | 0 | 0 | 3.32 | 0.00 | 0.00 | -0.02 | 4/25/2024 4:00:06 PM EST | |||
| 110.00 | 0.00 | 0.53 | % | 0 | 0 | 3.22 | 0.00 | 0.00 | -0.02 | 4/25/2024 4:00:06 PM EST | |||
| 111.00 | 0.00 | 0.53 | % | 0 | 0 | 3.13 | 0.00 | 0.00 | -0.02 | 4/25/2024 4:00:06 PM EST | |||
| 112.00 | 0.00 | 0.53 | % | 0 | 0 | 3.04 | 0.00 | 0.00 | -0.02 | 4/25/2024 4:00:06 PM EST | |||
| 113.00 | 0.00 | 0.53 | % | 0 | 0 | 2.96 | 0.00 | 0.00 | -0.02 | 4/25/2024 4:00:06 PM EST | |||
| 114.00 | 0.00 | 0.02 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | -0.02 | 4/25/2024 4:00:06 PM EST | |||
| 115.00 | 0.00 | 0.53 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | -0.02 | 4/25/2024 4:00:06 PM EST | |||
| 116.00 | 0.00 | 0.03 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | -0.02 | 4/25/2024 4:00:06 PM EST | |||
| 117.00 | 0.00 | 0.60 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | -0.02 | 4/25/2024 4:00:06 PM EST | |||
| 118.00 | 0.00 | 0.23 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | -0.03 | 4/25/2024 4:00:06 PM EST | |||
| 119.00 | 0.00 | 0.70 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | -0.03 | 4/25/2024 4:00:06 PM EST | |||
| 120.00 | 0.00 | 0.23 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | -0.03 | 4/25/2024 4:00:06 PM EST | |||
| 121.00 | 0.00 | 0.85 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | -0.03 | 4/25/2024 4:00:06 PM EST | |||
| 122.00 | 0.00 | 0.23 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | -0.03 | 4/25/2024 4:00:06 PM EST | |||
| 123.00 | 0.00 | 0.23 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | -0.03 | 4/25/2024 4:00:06 PM EST | |||
| 124.00 | 0.00 | 0.03 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | -0.03 | 4/25/2024 4:00:06 PM EST | |||
| 125.00 | 0.00 | 1.27 | 0.01 | -0.63 | -98.44% | 1 | 4 | 2.46 | 0.00 | 0.00 | -0.03 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 126.00 | 0.00 | 0.25 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | -0.03 | 4/25/2024 4:00:06 PM EST | |||
| 127.00 | 0.00 | 0.75 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | -0.03 | 4/25/2024 4:00:06 PM EST | |||
| 128.00 | 0.00 | 0.75 | 0.51 | 0.00 | 0.00% | 0 | 2 | 1.83 | 0.00 | 0.00 | -0.03 | 4/19/2024 | 4/25/2024 4:00:06 PM EST |
| 129.00 | 0.00 | 0.75 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | -0.03 | 4/25/2024 4:00:06 PM EST | |||
| 130.00 | 0.00 | 0.74 | 0.06 | 0.00 | 0.00% | 0 | 5 | 1.64 | 0.00 | 0.00 | -0.03 | 4/23/2024 | 4/25/2024 4:00:06 PM EST |
| 131.00 | 0.00 | 0.69 | 0.28 | 0.00 | 0.00% | 0 | 3 | 1.51 | 0.00 | 0.00 | -0.03 | 4/19/2024 | 4/25/2024 4:00:06 PM EST |
| 132.00 | 0.00 | 0.63 | 0.15 | 0.00 | 0.00% | 0 | 28 | 1.38 | 0.00 | 0.00 | -0.03 | 4/22/2024 | 4/25/2024 4:00:06 PM EST |
| 133.00 | 0.00 | 0.63 | 0.26 | 0.00 | 0.00% | 0 | 12 | 1.29 | 0.00 | 0.00 | -0.03 | 4/19/2024 | 4/25/2024 4:00:06 PM EST |
| 134.00 | 0.00 | 0.63 | 0.35 | 0.00 | 0.00% | 0 | 1 | 1.20 | 0.00 | 0.00 | -0.03 | 4/19/2024 | 4/25/2024 4:00:06 PM EST |
| 135.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 58 | 0.48 | 0.00 | 0.00 | -0.03 | 4/24/2024 | 4/25/2024 4:00:06 PM EST |
| 136.00 | 0.00 | 0.27 | 0.09 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.00 | 0.00 | -0.04 | 4/24/2024 | 4/25/2024 4:00:06 PM EST |
| 137.00 | 0.01 | 0.32 | 0.46 | 0.00 | 0.00% | 0 | 34 | 0.74 | 0.00 | 0.01 | -0.05 | 4/22/2024 | 4/25/2024 4:00:06 PM EST |
| 138.00 | 0.02 | 0.10 | 0.05 | -0.12 | -70.59% | 2 | 17 | 0.43 | -0.02 | 0.02 | -0.12 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 139.00 | 0.04 | 0.09 | 0.22 | 0.00 | 0.00% | 0 | 12 | 0.38 | -0.05 | 0.04 | -0.18 | 4/24/2024 | 4/25/2024 4:00:06 PM EST |
| 140.00 | 0.09 | 0.14 | 0.55 | +0.02 | +3.78% | 4 | 149 | 0.35 | -0.09 | 0.07 | -0.26 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 141.00 | 0.14 | 0.23 | 0.24 | -0.54 | -69.24% | 10 | 99 | 0.32 | -0.17 | 0.10 | -0.37 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 142.00 | 0.37 | 0.41 | 1.03 | -0.19 | -15.58% | 300 | 329 | 0.32 | -0.27 | 0.14 | -0.44 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 143.00 | 0.69 | 0.76 | 2.02 | +0.31 | +18.13% | 3 | 134 | 0.31 | -0.42 | 0.16 | -0.50 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 144.00 | 1.18 | 1.27 | 2.31 | 0.00 | 0.00% | 0 | 82 | 0.31 | -0.58 | 0.16 | -0.48 | 4/23/2024 | 4/25/2024 4:00:06 PM EST |
| 145.00 | 1.76 | 2.06 | 2.86 | 0.00 | 0.00% | 0 | 430 | 0.30 | -0.73 | 0.13 | -0.40 | 4/23/2024 | 4/25/2024 4:00:06 PM EST |
| 146.00 | 1.96 | 2.91 | 4.15 | 0.00 | 0.00% | 0 | 28 | 0.42 | -0.84 | 0.09 | -0.29 | 4/24/2024 | 4/25/2024 4:00:06 PM EST |
| 147.00 | 3.40 | 4.80 | 3.65 | 0.00 | 0.00% | 0 | 38 | 1.00 | -0.92 | 0.06 | -0.18 | 4/16/2024 | 4/25/2024 4:00:06 PM EST |
| 148.00 | 3.30 | 5.90 | 5.00 | 0.00 | 0.00% | 0 | 4 | 1.31 | -0.96 | 0.03 | -0.09 | 4/23/2024 | 4/25/2024 4:00:06 PM EST |
| 149.00 | 4.35 | 6.90 | 6.26 | +0.03 | +0.49% | 1 | 26 | 1.41 | -0.99 | 0.01 | -0.04 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 150.00 | 4.75 | 8.55 | 7.31 | +0.23 | +3.25% | 1 | 63 | 1.46 | -1.00 | 0.00 | -0.01 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 152.50 | 7.25 | 11.20 | 12.50 | 0.00 | 0.00% | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/25/2024 4:00:06 PM EST |
| 155.00 | 9.75 | 13.60 | 13.91 | 0.00 | 0.00% | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/25/2024 4:00:06 PM EST |
| 157.50 | 13.15 | 16.20 | % | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:06 PM EST | |||
| 160.00 | 14.75 | 18.70 | % | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:06 PM EST | |||
| 162.50 | 18.00 | 20.45 | % | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:06 PM EST | |||
| 165.00 | 19.75 | 23.70 | 24.52 | 0.00 | 0.00% | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/25/2024 4:00:06 PM EST |
| 167.50 | 22.25 | 25.45 | % | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:06 PM EST | |||
| 170.00 | 25.05 | 28.60 | % | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:06 PM EST | |||
| 172.50 | 27.25 | 31.20 | % | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:06 PM EST | |||
| 175.00 | 29.80 | 33.65 | % | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:06 PM EST | |||
| 177.50 | 33.35 | 35.55 | % | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:06 PM EST | |||
| 180.00 | 34.70 | 38.15 | % | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:06 PM EST | |||
| 182.50 | 37.20 | 41.20 | % | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:06 PM EST | |||
| 185.00 | 40.95 | 43.70 | % | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:06 PM EST | |||
| 187.50 | 42.20 | 46.20 | % | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:06 PM EST | |||
| 190.00 | 44.70 | 48.70 | % | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:06 PM EST | |||
| 195.00 | 49.95 | 53.65 | % | 0 | 0 | 4.66 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:06 PM EST | |||
| 200.00 | 54.75 | 58.60 | % | 0 | 0 | 4.89 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:06 PM EST | |||
| 205.00 | 59.90 | 63.65 | % | 0 | 0 | 5.17 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:06 PM EST | |||
| 210.00 | 65.10 | 68.65 | % | 0 | 0 | 5.41 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:06 PM EST | |||
| 215.00 | 69.90 | 73.65 | % | 0 | 0 | 5.64 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:06 PM EST | |||
| 220.00 | 75.85 | 78.65 | % | 0 | 0 | 5.87 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:06 PM EST | |||
| 225.00 | 80.10 | 83.65 | % | 0 | 0 | 6.09 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:06 PM EST |