Options Chain for ZOOM VIDEO COMMUNICATIONS INC CL A (ZM)
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 35.40 | 36.00 | 35.25 | 0.00 | 0.00% | 0 | 9 | 0.90 | 0.99 | 0.00 | -0.01 | 11/22/2022 | 11/25/2022 5:58:54 PM |
| 45.00 | 30.55 | 31.10 | 41.45 | 0.00 | 0.00% | 0 | 41 | 0.83 | 0.98 | 0.00 | -0.01 | 11/14/2022 | 11/25/2022 5:58:54 PM |
| 50.00 | 25.80 | 26.30 | 27.60 | 0.00 | 0.00% | 0 | 84 | 0.61 | 0.96 | 0.00 | -0.02 | 11/22/2022 | 11/25/2022 5:58:54 PM |
| 55.00 | 21.15 | 21.60 | 19.65 | 0.00 | 0.00% | 0 | 35 | 0.58 | 0.92 | 0.01 | -0.03 | 11/22/2022 | 11/25/2022 5:58:54 PM |
| 60.00 | 16.80 | 17.15 | 16.92 | 0.00 | 0.00% | 0 | 145 | 0.56 | 0.87 | 0.01 | -0.04 | 11/23/2022 | 11/25/2022 5:58:54 PM |
| 65.00 | 12.75 | 13.05 | 12.62 | -0.65 | -4.90% | 6 | 88 | 0.55 | 0.79 | 0.02 | -0.05 | 11/25/2022 | 11/25/2022 5:58:54 PM |
| 70.00 | 9.25 | 9.45 | 9.12 | -0.60 | -6.18% | 6 | 227 | 0.53 | 0.69 | 0.02 | -0.06 | 11/25/2022 | 11/25/2022 5:58:54 PM |
| 75.00 | 6.35 | 6.55 | 6.20 | -0.75 | -10.80% | 42 | 440 | 0.51 | 0.57 | 0.03 | -0.06 | 11/25/2022 | 11/25/2022 5:58:54 PM |
| 80.00 | 4.10 | 4.25 | 4.00 | -0.70 | -14.90% | 14 | 1,351 | 0.49 | 0.43 | 0.03 | -0.05 | 11/25/2022 | 11/25/2022 5:58:54 PM |
| 85.00 | 2.49 | 2.58 | 2.45 | -0.33 | -11.88% | 84 | 1,604 | 0.48 | 0.30 | 0.03 | -0.04 | 11/25/2022 | 11/25/2022 5:58:54 PM |
| 90.00 | 1.43 | 1.51 | 1.47 | -0.26 | -15.03% | 39 | 1,753 | 0.47 | 0.20 | 0.02 | -0.04 | 11/25/2022 | 11/25/2022 5:58:54 PM |
| 95.00 | 0.82 | 0.87 | 0.82 | -0.16 | -16.33% | 88 | 2,429 | 0.47 | 0.14 | 0.02 | -0.03 | 11/25/2022 | 11/25/2022 5:58:54 PM |
| 100.00 | 0.46 | 0.51 | 0.47 | -0.14 | -22.96% | 18 | 3,184 | 0.47 | 0.09 | 0.01 | -0.02 | 11/25/2022 | 11/25/2022 5:58:54 PM |
| 105.00 | 0.29 | 0.31 | 0.28 | -0.06 | -17.65% | 17 | 3,964 | 0.49 | 0.06 | 0.01 | -0.02 | 11/25/2022 | 11/25/2022 5:58:54 PM |
| 110.00 | 0.16 | 0.21 | 0.19 | -0.03 | -13.64% | 10 | 6,281 | 0.50 | 0.04 | 0.01 | -0.01 | 11/25/2022 | 11/25/2022 5:58:54 PM |
| 115.00 | 0.12 | 0.15 | 0.13 | -0.02 | -13.34% | 37 | 761 | 0.52 | 0.03 | 0.00 | -0.01 | 11/25/2022 | 11/25/2022 5:58:54 PM |
| 120.00 | 0.09 | 0.11 | 0.11 | -0.01 | -8.34% | 8 | 2,942 | 0.53 | 0.02 | 0.00 | -0.01 | 11/25/2022 | 11/25/2022 5:58:54 PM |
| 125.00 | 0.06 | 0.08 | 0.08 | +0.01 | +14.29% | 4 | 1,610 | 0.55 | 0.01 | 0.00 | 0.00 | 11/25/2022 | 11/25/2022 5:58:54 PM |
| 130.00 | 0.05 | 0.07 | 0.06 | 0.00 | 0.00% | 0 | 1,298 | 0.58 | 0.01 | 0.00 | 0.00 | 11/22/2022 | 11/25/2022 5:58:54 PM |
| 135.00 | 0.04 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 2,563 | 0.60 | 0.00 | 0.00 | 0.00 | 11/22/2022 | 11/25/2022 5:58:54 PM |
| 140.00 | 0.03 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 1,488 | 0.61 | 0.00 | 0.00 | 0.00 | 11/23/2022 | 11/25/2022 5:58:54 PM |
| 145.00 | 0.01 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 1,354 | 0.60 | 0.00 | 0.00 | 0.00 | 11/22/2022 | 11/25/2022 5:58:54 PM |
| 150.00 | 0.02 | 0.04 | 0.03 | +0.01 | +50.00% | 1 | 2,985 | 0.65 | 0.00 | 0.00 | 0.00 | 11/25/2022 | 11/25/2022 5:58:54 PM |
| 155.00 | 0.01 | 0.03 | 0.06 | 0.00 | 0.00% | 0 | 2,284 | 0.65 | 0.00 | 0.00 | 0.00 | 11/21/2022 | 11/25/2022 5:58:54 PM |
| 160.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 4,294 | 0.71 | 0.00 | 0.00 | 0.00 | 11/22/2022 | 11/25/2022 5:58:54 PM |
| 165.00 | 0.00 | 0.03 | 0.17 | 0.00 | 0.00% | 0 | 2,645 | 0.73 | 0.00 | 0.00 | 0.00 | 11/16/2022 | 11/25/2022 5:58:54 PM |
| 170.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 1,414 | 0.75 | 0.00 | 0.00 | 0.00 | 11/22/2022 | 11/25/2022 5:58:54 PM |
| 175.00 | 0.00 | 0.03 | 0.08 | 0.00 | 0.00% | 0 | 1,442 | 0.78 | 0.00 | 0.00 | 0.00 | 11/9/2022 | 11/25/2022 5:58:54 PM |
| 180.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 1,887 | 0.80 | 0.00 | 0.00 | 0.00 | 11/22/2022 | 11/25/2022 5:58:54 PM |
| 185.00 | 0.00 | 0.03 | 0.11 | 0.00 | 0.00% | 0 | 389 | 0.82 | 0.00 | 0.00 | 0.00 | 11/16/2022 | 11/25/2022 5:58:54 PM |
| 190.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 3,414 | 0.84 | 0.00 | 0.00 | 0.00 | 11/23/2022 | 11/25/2022 5:58:54 PM |
| 195.00 | 0.00 | 0.03 | 0.10 | 0.00 | 0.00% | 0 | 329 | 0.86 | 0.00 | 0.00 | 0.00 | 11/8/2022 | 11/25/2022 5:58:54 PM |
| 200.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 1 | 3,310 | 0.84 | 0.00 | 0.00 | 0.00 | 11/25/2022 | 11/25/2022 5:58:54 PM |
| 210.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 2,541 | 0.92 | 0.00 | 0.00 | 0.00 | 11/23/2022 | 11/25/2022 5:58:54 PM |
| 220.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 1,105 | 0.96 | 0.00 | 0.00 | 0.00 | 11/23/2022 | 11/25/2022 5:58:54 PM |
| 230.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 1,582 | 0.99 | 0.00 | 0.00 | 0.00 | 11/23/2022 | 11/25/2022 5:58:54 PM |
| 240.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 2,291 | 1.03 | 0.00 | 0.00 | 0.00 | 11/18/2022 | 11/25/2022 5:58:54 PM |
| 250.00 | 0.00 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 3,995 | 1.02 | 0.00 | 0.00 | 0.00 | 11/17/2022 | 11/25/2022 5:58:54 PM |
| 260.00 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 4,187 | 1.09 | 0.00 | 0.00 | 0.00 | 11/16/2022 | 11/25/2022 5:58:54 PM |
| 270.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 1 | 2,784 | 1.11 | 0.00 | 0.00 | 0.00 | 11/25/2022 | 11/25/2022 5:58:54 PM |
| 280.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 1,549 | 1.14 | 0.00 | 0.00 | 0.00 | 11/22/2022 | 11/25/2022 5:58:54 PM |
| 290.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 1,768 | 1.17 | 0.00 | 0.00 | 0.00 | 11/17/2022 | 11/25/2022 5:58:54 PM |
| 300.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 4,546 | 1.19 | 0.00 | 0.00 | 0.00 | 11/21/2022 | 11/25/2022 5:58:54 PM |
| 310.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 531 | 1.22 | 0.00 | 0.00 | 0.00 | 11/16/2022 | 11/25/2022 5:58:54 PM |
| 320.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 589 | 1.24 | 0.00 | 0.00 | 0.00 | 11/17/2022 | 11/25/2022 5:58:54 PM |
| 330.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 666 | 1.42 | 0.00 | 0.00 | 0.00 | 11/22/2022 | 11/25/2022 5:58:54 PM |
| 340.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 2 | 764 | 1.24 | 0.00 | 0.00 | 0.00 | 11/25/2022 | 11/25/2022 5:58:54 PM |
| 350.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 2,930 | 1.37 | 0.00 | 0.00 | 0.00 | 11/22/2022 | 11/25/2022 5:58:54 PM |
| 360.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 411 | 1.33 | 0.00 | 0.00 | 0.00 | 11/9/2022 | 11/25/2022 5:58:54 PM |
| 370.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 295 | 1.41 | 0.00 | 0.00 | 0.00 | 11/15/2022 | 11/25/2022 5:58:54 PM |
| 380.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 771 | 1.37 | 0.00 | 0.00 | 0.00 | 10/17/2022 | 11/25/2022 5:58:54 PM |
| 390.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 359 | 1.27 | 0.00 | 0.00 | 0.00 | 11/23/2022 | 11/25/2022 5:58:54 PM |
| 400.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 1,556 | 1.40 | 0.00 | 0.00 | 0.00 | 11/14/2022 | 11/25/2022 5:58:54 PM |
| 410.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 235 | 1.42 | 0.00 | 0.00 | 0.00 | 11/21/2022 | 11/25/2022 5:58:54 PM |
| 420.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 255 | 1.47 | 0.00 | 0.00 | 0.00 | 11/8/2022 | 11/25/2022 5:58:54 PM |
| 430.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 297 | 1.52 | 0.00 | 0.00 | 0.00 | 11/22/2022 | 11/25/2022 5:58:54 PM |
| 440.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 266 | 1.51 | 0.00 | 0.00 | 0.00 | 11/4/2022 | 11/25/2022 5:58:54 PM |
| 450.00 | 0.00 | 0.04 | 0.11 | 0.00 | 0.00% | 0 | 5,533 | 1.53 | 0.00 | 0.00 | 0.00 | 11/22/2022 | 11/25/2022 5:58:54 PM |
| 460.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 381 | 1.50 | 0.00 | 0.00 | 0.00 | 10/18/2022 | 11/25/2022 5:58:54 PM |
| 470.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 215 | 1.56 | 0.00 | 0.00 | 0.00 | 10/13/2022 | 11/25/2022 5:58:54 PM |
| 480.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 349 | 1.57 | 0.00 | 0.00 | 0.00 | 9/30/2022 | 11/25/2022 5:58:54 PM |
| 490.00 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 136 | 1.67 | 0.00 | 0.00 | 0.00 | 9/15/2022 | 11/25/2022 5:58:54 PM |
| 500.00 | 0.00 | 0.07 | 0.02 | 0.00 | 0.00% | 0 | 5,380 | 1.63 | 0.00 | 0.00 | 0.00 | 10/27/2022 | 11/25/2022 5:58:54 PM |
| 510.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 149 | 1.64 | 0.00 | 0.00 | 0.00 | 9/16/2022 | 11/25/2022 5:58:54 PM |
| 520.00 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 120 | 1.63 | 0.00 | 0.00 | 0.00 | 8/22/2022 | 11/25/2022 5:58:54 PM |
| 530.00 | 0.00 | 0.04 | % | 0 | 148 | 1.64 | 0.00 | 0.00 | 0.00 | 11/25/2022 5:58:54 PM | |||
| 540.00 | 0.00 | 0.05 | % | 0 | 103 | 1.69 | 0.00 | 0.00 | 0.00 | 11/25/2022 5:58:54 PM | |||
| 550.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 3,387 | 1.70 | 0.00 | 0.00 | 0.00 | 10/13/2022 | 11/25/2022 5:58:54 PM |
| 560.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 81 | 1.71 | 0.00 | 0.00 | 0.00 | 8/3/2022 | 11/25/2022 5:58:54 PM |
| 580.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 867 | 1.74 | 0.00 | 0.00 | 0.00 | 8/23/2022 | 11/25/2022 5:58:54 PM |
| 600.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 1,232 | 1.76 | 0.00 | 0.00 | 0.00 | 10/31/2022 | 11/25/2022 5:58:54 PM |
| 620.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 157 | 1.79 | 0.00 | 0.00 | 0.00 | 9/20/2022 | 11/25/2022 5:58:54 PM |
| 640.00 | 0.00 | 0.07 | 0.02 | 0.00 | 0.00% | 0 | 260 | 1.81 | 0.00 | 0.00 | 0.00 | 9/27/2022 | 11/25/2022 5:58:54 PM |
| 650.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 147 | 1.85 | 0.00 | 0.00 | 0.00 | 8/22/2022 | 11/25/2022 5:58:54 PM |
| 660.00 | 0.00 | 0.03 | % | 0 | 134 | 1.75 | 0.00 | 0.00 | 0.00 | 11/25/2022 5:58:54 PM | |||
| 670.00 | 0.00 | 0.04 | % | 0 | 35 | 1.81 | 0.00 | 0.00 | 0.00 | 11/25/2022 5:58:54 PM | |||
| 680.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 147 | 1.85 | 0.00 | 0.00 | 0.00 | 8/4/2022 | 11/25/2022 5:58:54 PM |
| 690.00 | 0.00 | 0.04 | % | 0 | 218 | 1.83 | 0.00 | 0.00 | 0.00 | 11/25/2022 5:58:54 PM | |||
| 700.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 2,699 | 1.84 | 0.00 | 0.00 | 0.00 | 11/21/2022 | 11/25/2022 5:58:54 PM |
| 710.00 | 0.00 | 0.04 | % | 0 | 426 | 1.85 | 0.00 | 0.00 | 0.00 | 11/25/2022 5:58:54 PM | |||
| 720.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 289 | 1.81 | 0.00 | 0.00 | 0.00 | 9/27/2022 | 11/25/2022 5:58:54 PM |
| 730.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 581 | 1.82 | 0.00 | 0.00 | 0.00 | 8/26/2022 | 11/25/2022 5:58:54 PM |
| 740.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,272 | 1.69 | 0.00 | 0.00 | 0.00 | 11/14/2022 | 11/25/2022 5:58:54 PM |
| 750.00 | 0.00 | 0.18 | 0.02 | 0.00 | 0.00% | 0 | 482 | 2.16 | 0.00 | 0.00 | 0.00 | 8/30/2022 | 11/25/2022 5:58:54 PM |
| 760.00 | 0.00 | 0.18 | % | 0 | 632 | 2.17 | 0.00 | 0.00 | 0.00 | 11/25/2022 5:58:54 PM | |||
| 770.00 | 0.00 | 0.18 | 0.02 | 0.00 | 0.00% | 0 | 913 | 2.18 | 0.00 | 0.00 | 0.00 | 8/3/2022 | 11/25/2022 5:58:54 PM |
| 780.00 | 0.00 | 0.18 | 0.01 | 0.00 | 0.00% | 0 | 340 | 2.18 | 0.00 | 0.00 | 0.00 | 10/10/2022 | 11/25/2022 5:58:54 PM |
| 800.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 315 | 1.97 | 0.00 | 0.00 | 0.00 | 10/12/2022 | 11/25/2022 5:58:54 PM |
| 820.00 | 0.00 | 0.18 | 0.03 | 0.00 | 0.00% | 0 | 199 | 2.22 | 0.00 | 0.00 | 0.00 | 9/28/2022 | 11/25/2022 5:58:54 PM |
| 840.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3,911 | 1.78 | 0.00 | 0.00 | 0.00 | 10/17/2022 | 11/25/2022 5:58:54 PM |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.07 | 0.11 | 0.08 | 0.00 | 0.00% | 2 | 228 | 0.76 | -0.01 | 0.00 | -0.01 | 11/25/2022 | 11/25/2022 5:58:54 PM |
| 45.00 | 0.14 | 0.24 | 0.18 | 0.00 | 0.00% | 0 | 4,258 | 0.71 | -0.02 | 0.00 | -0.01 | 11/23/2022 | 11/25/2022 5:58:54 PM |
| 50.00 | 0.31 | 0.36 | 0.35 | -0.02 | -5.41% | 35 | 5,829 | 0.65 | -0.04 | 0.00 | -0.02 | 11/25/2022 | 11/25/2022 5:58:54 PM |
| 55.00 | 0.61 | 0.64 | 0.64 | +0.03 | +4.92% | 7 | 2,157 | 0.61 | -0.08 | 0.01 | -0.03 | 11/25/2022 | 11/25/2022 5:58:54 PM |
| 60.00 | 1.13 | 1.18 | 1.19 | +0.04 | +3.48% | 83 | 3,577 | 0.58 | -0.13 | 0.01 | -0.04 | 11/25/2022 | 11/25/2022 5:58:54 PM |
| 65.00 | 2.02 | 2.10 | 2.15 | +0.06 | +2.88% | 34 | 2,486 | 0.55 | -0.21 | 0.02 | -0.05 | 11/25/2022 | 11/25/2022 5:58:54 PM |
| 70.00 | 3.40 | 3.55 | 3.60 | +0.07 | +1.99% | 59 | 1,483 | 0.53 | -0.31 | 0.02 | -0.06 | 11/25/2022 | 11/25/2022 5:58:54 PM |
| 75.00 | 5.50 | 5.60 | 5.75 | +0.28 | +5.12% | 136 | 2,376 | 0.51 | -0.43 | 0.03 | -0.06 | 11/25/2022 | 11/25/2022 5:58:54 PM |
| 80.00 | 8.15 | 8.35 | 8.24 | +0.10 | +1.23% | 40 | 2,358 | 0.49 | -0.57 | 0.03 | -0.05 | 11/25/2022 | 11/25/2022 5:58:54 PM |
| 85.00 | 11.55 | 11.80 | 11.64 | +0.49 | +4.40% | 204 | 3,009 | 0.48 | -0.70 | 0.03 | -0.04 | 11/25/2022 | 11/25/2022 5:58:54 PM |
| 90.00 | 15.45 | 15.75 | 15.15 | +0.40 | +2.72% | 2 | 1,738 | 0.47 | -0.80 | 0.02 | -0.04 | 11/25/2022 | 11/25/2022 5:58:54 PM |
| 95.00 | 19.90 | 20.20 | 20.59 | 0.00 | 0.00% | 0 | 1,150 | 0.47 | -0.86 | 0.02 | -0.03 | 11/22/2022 | 11/25/2022 5:58:54 PM |
| 100.00 | 24.55 | 24.95 | 25.25 | +1.05 | +4.34% | 5 | 1,568 | 0.46 | -0.91 | 0.01 | -0.02 | 11/25/2022 | 11/25/2022 5:58:54 PM |
| 105.00 | 29.35 | 29.85 | 29.27 | 0.00 | 0.00% | 0 | 1,054 | 0.57 | -0.94 | 0.01 | -0.02 | 11/22/2022 | 11/25/2022 5:58:54 PM |
| 110.00 | 34.40 | 34.90 | 34.47 | 0.00 | 0.00% | 0 | 4,058 | 0.63 | -0.96 | 0.01 | -0.01 | 11/23/2022 | 11/25/2022 5:58:54 PM |
| 115.00 | 39.30 | 39.90 | 39.00 | 0.00 | 0.00% | 0 | 562 | 0.71 | -0.97 | 0.00 | -0.01 | 11/23/2022 | 11/25/2022 5:58:54 PM |
| 120.00 | 44.30 | 44.85 | 43.20 | -0.30 | -0.69% | 1 | 277 | 0.75 | -0.98 | 0.00 | -0.01 | 11/25/2022 | 11/25/2022 5:58:54 PM |
| 125.00 | 49.45 | 49.95 | 48.60 | 0.00 | 0.00% | 0 | 942 | 0.82 | -0.99 | 0.00 | 0.00 | 11/23/2022 | 11/25/2022 5:58:54 PM |
| 130.00 | 54.35 | 54.90 | 53.85 | 0.00 | 0.00% | 0 | 546 | 0.87 | -0.99 | 0.00 | 0.00 | 11/23/2022 | 11/25/2022 5:58:54 PM |
| 135.00 | 59.40 | 59.85 | 58.60 | 0.00 | 0.00% | 0 | 11 | 0.93 | -1.00 | 0.00 | 0.00 | 11/23/2022 | 11/25/2022 5:58:54 PM |
| 140.00 | 64.40 | 64.85 | 64.85 | 0.00 | 0.00% | 0 | 10 | 0.96 | -1.00 | 0.00 | 0.00 | 11/22/2022 | 11/25/2022 5:58:54 PM |
| 145.00 | 69.35 | 69.90 | 68.80 | 0.00 | 0.00% | 0 | 56 | 1.01 | -1.00 | 0.00 | 0.00 | 11/23/2022 | 11/25/2022 5:58:54 PM |
| 150.00 | 74.35 | 74.85 | 73.80 | 0.00 | 0.00% | 0 | 587 | 1.04 | -1.00 | 0.00 | 0.00 | 11/23/2022 | 11/25/2022 5:58:54 PM |
| 155.00 | 79.30 | 79.80 | 79.20 | 0.00 | 0.00% | 0 | 20 | 1.11 | -1.00 | 0.00 | 0.00 | 11/22/2022 | 11/25/2022 5:58:54 PM |
| 160.00 | 84.40 | 84.85 | 85.00 | +1.15 | +1.38% | 20 | 2,365 | 1.17 | -1.00 | 0.00 | 0.00 | 11/25/2022 | 11/25/2022 5:58:54 PM |
| 165.00 | 89.30 | 89.90 | 89.30 | 0.00 | 0.00% | 0 | 34 | 1.14 | -1.00 | 0.00 | 0.00 | 11/22/2022 | 11/25/2022 5:58:54 PM |
| 170.00 | 94.25 | 94.90 | 90.80 | 0.00 | 0.00% | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 11/7/2022 | 11/25/2022 5:58:54 PM |
| 175.00 | 99.40 | 99.90 | 100.25 | 0.00 | 0.00% | 0 | 2 | 1.23 | -1.00 | 0.00 | 0.00 | 11/22/2022 | 11/25/2022 5:58:54 PM |
| 180.00 | 104.35 | 105.00 | 106.15 | 0.00 | 0.00% | 0 | 5 | 1.28 | -1.00 | 0.00 | 0.00 | 11/22/2022 | 11/25/2022 5:58:54 PM |
| 185.00 | 109.35 | 109.85 | 106.20 | 0.00 | 0.00% | 0 | 1 | 1.31 | -1.00 | 0.00 | 0.00 | 11/2/2022 | 11/25/2022 5:58:54 PM |
| 190.00 | 114.40 | 114.85 | 113.85 | 0.00 | 0.00% | 0 | 405 | 1.34 | -1.00 | 0.00 | 0.00 | 11/23/2022 | 11/25/2022 5:58:54 PM |
| 195.00 | 119.35 | 119.80 | 118.85 | 0.00 | 0.00% | 0 | 250 | 1.33 | -1.00 | 0.00 | 0.00 | 11/23/2022 | 11/25/2022 5:58:54 PM |
| 200.00 | 124.40 | 124.85 | 124.35 | 0.00 | 0.00% | 0 | 4 | 1.39 | -1.00 | 0.00 | 0.00 | 11/9/2022 | 11/25/2022 5:58:54 PM |
| 210.00 | 134.30 | 134.85 | 126.65 | 0.00 | 0.00% | 0 | 1 | 1.47 | -1.00 | 0.00 | 0.00 | 10/26/2022 | 11/25/2022 5:58:54 PM |
| 220.00 | 144.40 | 144.85 | 143.90 | 0.00 | 0.00% | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 10/19/2022 | 11/25/2022 5:58:54 PM |
| 230.00 | 154.35 | 154.95 | 154.30 | 0.00 | 0.00% | 0 | 71 | 1.61 | -1.00 | 0.00 | 0.00 | 11/22/2022 | 11/25/2022 5:58:54 PM |
| 240.00 | 164.25 | 164.80 | 159.80 | 0.00 | 0.00% | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 9/15/2022 | 11/25/2022 5:58:54 PM |
| 250.00 | 174.35 | 174.80 | 173.95 | 0.00 | 0.00% | 0 | 54 | 1.60 | -1.00 | 0.00 | 0.00 | 11/23/2022 | 11/25/2022 5:58:54 PM |
| 260.00 | 184.20 | 184.90 | 183.45 | 0.00 | 0.00% | 0 | 4 | 1.66 | -1.00 | 0.00 | 0.00 | 10/19/2022 | 11/25/2022 5:58:54 PM |
| 270.00 | 194.35 | 194.80 | 193.22 | 0.00 | 0.00% | 0 | 81 | 1.78 | -1.00 | 0.00 | 0.00 | 11/23/2022 | 11/25/2022 5:58:54 PM |
| 280.00 | 204.25 | 205.05 | 198.50 | 0.00 | 0.00% | 0 | 2 | 1.80 | -1.00 | 0.00 | 0.00 | 11/17/2022 | 11/25/2022 5:58:54 PM |
| 290.00 | 214.10 | 215.00 | 213.75 | 0.00 | 0.00% | 0 | 122 | 1.82 | -1.00 | 0.00 | 0.00 | 11/23/2022 | 11/25/2022 5:58:54 PM |
| 300.00 | 224.15 | 225.00 | 223.85 | 0.00 | 0.00% | 0 | 10 | 1.86 | -1.00 | 0.00 | 0.00 | 11/23/2022 | 11/25/2022 5:58:54 PM |
| 310.00 | 234.05 | 234.90 | 233.75 | 0.00 | 0.00% | 0 | 150 | 1.86 | -1.00 | 0.00 | 0.00 | 11/23/2022 | 11/25/2022 5:58:54 PM |
| 320.00 | 244.25 | 244.90 | 235.00 | 0.00 | 0.00% | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 10/26/2022 | 11/25/2022 5:58:54 PM |
| 330.00 | 254.40 | 255.00 | 253.55 | 0.00 | 0.00% | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 10/19/2022 | 11/25/2022 5:58:54 PM |
| 340.00 | 264.10 | 264.85 | 263.50 | 0.00 | 0.00% | 0 | 31 | 2.04 | -1.00 | 0.00 | 0.00 | 11/23/2022 | 11/25/2022 5:58:54 PM |
| 350.00 | 274.10 | 275.15 | 273.50 | 0.00 | 0.00% | 0 | 17 | 2.09 | -1.00 | 0.00 | 0.00 | 11/22/2022 | 11/25/2022 5:58:54 PM |
| 360.00 | 284.30 | 284.90 | 283.60 | 0.00 | 0.00% | 0 | 14 | 2.08 | -1.00 | 0.00 | 0.00 | 11/23/2022 | 11/25/2022 5:58:54 PM |
| 370.00 | 294.25 | 295.20 | 294.20 | +0.45 | +0.16% | 4 | 25 | 2.15 | -1.00 | 0.00 | 0.00 | 11/25/2022 | 11/25/2022 5:58:54 PM |
| 380.00 | 304.15 | 305.10 | 303.65 | 0.00 | 0.00% | 0 | 24 | 2.11 | -1.00 | 0.00 | 0.00 | 11/23/2022 | 11/25/2022 5:58:54 PM |
| 390.00 | 314.35 | 315.20 | 314.15 | 0.00 | 0.00% | 0 | 13 | 2.21 | -1.00 | 0.00 | 0.00 | 11/22/2022 | 11/25/2022 5:58:54 PM |
| 400.00 | 324.30 | 324.80 | 324.90 | 0.00 | 0.00% | 0 | 13 | 2.16 | -1.00 | 0.00 | 0.00 | 11/22/2022 | 11/25/2022 5:58:54 PM |
| 410.00 | 334.05 | 335.20 | 327.30 | 0.00 | 0.00% | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 10/27/2022 | 11/25/2022 5:58:54 PM |
| 420.00 | 344.15 | 345.00 | 337.15 | 0.00 | 0.00% | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 10/27/2022 | 11/25/2022 5:58:54 PM |
| 430.00 | 354.10 | 354.95 | 347.15 | 0.00 | 0.00% | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 10/27/2022 | 11/25/2022 5:58:54 PM |
| 440.00 | 364.35 | 364.85 | 357.10 | 0.00 | 0.00% | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 10/27/2022 | 11/25/2022 5:58:54 PM |
| 450.00 | 374.15 | 374.85 | 369.95 | 0.00 | 0.00% | 0 | 3 | 2.35 | -1.00 | 0.00 | 0.00 | 11/7/2022 | 11/25/2022 5:58:54 PM |
| 460.00 | 384.15 | 385.00 | 376.20 | 0.00 | 0.00% | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 10/26/2022 | 11/25/2022 5:58:54 PM |
| 470.00 | 394.15 | 394.85 | 394.38 | 0.00 | 0.00% | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 9/28/2022 | 11/25/2022 5:58:54 PM |
| 480.00 | 404.05 | 404.85 | % | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 11/25/2022 5:58:54 PM | |||
| 490.00 | 413.95 | 415.35 | % | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 11/25/2022 5:58:54 PM | |||
| 500.00 | 424.05 | 425.00 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 11/25/2022 5:58:54 PM | |||
| 510.00 | 433.95 | 435.05 | % | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 11/25/2022 5:58:54 PM | |||
| 520.00 | 444.25 | 445.25 | % | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 11/25/2022 5:58:54 PM | |||
| 530.00 | 453.85 | 455.05 | 417.20 | 0.00 | 0.00% | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 8/5/2022 | 11/25/2022 5:58:54 PM |
| 540.00 | 463.85 | 465.15 | % | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 11/25/2022 5:58:54 PM | |||
| 550.00 | 474.05 | 475.00 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 11/25/2022 5:58:54 PM | |||
| 560.00 | 483.95 | 485.05 | % | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 11/25/2022 5:58:54 PM | |||
| 580.00 | 503.80 | 504.85 | % | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 11/25/2022 5:58:54 PM | |||
| 600.00 | 523.95 | 525.05 | 516.85 | 0.00 | 0.00% | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 10/27/2022 | 11/25/2022 5:58:54 PM |
| 620.00 | 543.90 | 545.05 | % | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 11/25/2022 5:58:54 PM | |||
| 640.00 | 563.85 | 565.15 | % | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 11/25/2022 5:58:54 PM | |||
| 650.00 | 574.35 | 575.30 | % | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 11/25/2022 5:58:54 PM | |||
| 660.00 | 583.60 | 585.30 | % | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 11/25/2022 5:58:54 PM | |||
| 670.00 | 594.25 | 595.30 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 11/25/2022 5:58:54 PM | |||
| 680.00 | 604.10 | 605.30 | % | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 11/25/2022 5:58:54 PM | |||
| 690.00 | 613.60 | 615.55 | % | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 11/25/2022 5:58:54 PM | |||
| 700.00 | 623.95 | 625.45 | 617.10 | 0.00 | 0.00% | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 10/27/2022 | 11/25/2022 5:58:54 PM |
| 710.00 | 634.05 | 635.45 | 635.20 | 0.00 | 0.00% | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 11/22/2022 | 11/25/2022 5:58:54 PM |
| 720.00 | 644.15 | 645.35 | 644.85 | 0.00 | 0.00% | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 11/22/2022 | 11/25/2022 5:58:54 PM |
| 730.00 | 654.15 | 655.40 | 654.80 | 0.00 | 0.00% | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 11/22/2022 | 11/25/2022 5:58:54 PM |
| 740.00 | 664.10 | 665.70 | 666.35 | 0.00 | 0.00% | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 11/22/2022 | 11/25/2022 5:58:54 PM |
| 750.00 | 674.25 | 675.25 | 677.40 | 0.00 | 0.00% | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 11/9/2022 | 11/25/2022 5:58:54 PM |
| 760.00 | 684.15 | 685.50 | % | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 11/25/2022 5:58:54 PM | |||
| 770.00 | 693.80 | 695.50 | 687.80 | 0.00 | 0.00% | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 11/17/2022 | 11/25/2022 5:58:54 PM |
| 780.00 | 704.20 | 705.40 | 703.30 | 0.00 | 0.00% | 0 | 25 | 3.10 | -1.00 | 0.00 | 0.00 | 11/23/2022 | 11/25/2022 5:58:54 PM |
| 800.00 | 723.55 | 725.50 | 723.40 | 0.00 | 0.00% | 0 | 31 | 2.07 | -1.00 | 0.00 | 0.00 | 11/23/2022 | 11/25/2022 5:58:54 PM |
| 820.00 | 743.75 | 745.65 | 743.30 | 0.00 | 0.00% | 0 | 21 | 3.24 | -1.00 | 0.00 | 0.00 | 11/23/2022 | 11/25/2022 5:58:54 PM |
| 840.00 | 764.25 | 764.80 | 764.00 | +0.80 | +0.11% | 2 | 2 | 1.00 | -1.00 | 0.00 | 0.00 | 11/25/2022 | 11/25/2022 5:58:54 PM |