Options Chain for CROWDSTRIKE HLDGS INC CL A (CRWD) - $537.55 as of 11/14/2025 9:06:11 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | % | 0.00 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:51 PM EST | ||||||
| 280.00 | % | 0.00 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:51 PM EST | ||||||
| 290.00 | % | 0.00 | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.01 | 11/14/2025 3:59:51 PM EST | ||||||
| 300.00 | 236.90 | 244.00 | 240.45 | 244.25 | % | 0.80 | 10 | 0 | 1.09 | 1.00 | 0.00 | -0.02 | 11/14/2025 | 11/14/2025 3:59:51 PM EST | |
| 310.00 | 227.05 | 233.30 | 230.18 | % | 0.74 | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.04 | 11/14/2025 3:59:51 PM EST | |||
| 320.00 | % | 0.00 | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.04 | 11/14/2025 3:59:51 PM EST | ||||||
| 325.00 | % | 0.00 | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.04 | 11/14/2025 3:59:51 PM EST | ||||||
| 330.00 | % | 0.00 | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.07 | 11/14/2025 3:59:51 PM EST | ||||||
| 335.00 | % | 0.00 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.05 | 11/14/2025 3:59:51 PM EST | ||||||
| 340.00 | % | 0.00 | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.08 | 11/14/2025 3:59:51 PM EST | ||||||
| 345.00 | 192.80 | 198.95 | 195.88 | % | 0.57 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.08 | 11/14/2025 3:59:51 PM EST | |||
| 350.00 | 187.55 | 194.85 | 191.20 | 195.90 | % | 0.55 | 2 | 0 | 0.83 | 0.99 | 0.00 | -0.09 | 11/14/2025 | 11/14/2025 3:59:51 PM EST | |
| 355.00 | 183.75 | 189.00 | 186.38 | % | 0.53 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.09 | 11/14/2025 3:59:51 PM EST | |||
| 360.00 | 178.75 | 184.30 | 181.53 | % | 0.50 | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.10 | 11/14/2025 3:59:51 PM EST | |||
| 365.00 | 173.95 | 179.50 | 176.73 | % | 0.48 | 0 | 0 | 0.74 | 0.98 | 0.00 | -0.11 | 11/14/2025 3:59:51 PM EST | |||
| 370.00 | 169.20 | 174.65 | 171.93 | % | 0.46 | 0 | 0 | 0.72 | 0.98 | 0.00 | -0.11 | 11/14/2025 3:59:51 PM EST | |||
| 375.00 | % | 0.00 | 0 | 0 | 0.69 | 0.98 | 0.00 | -0.12 | 11/14/2025 3:59:51 PM EST | ||||||
| 380.00 | % | 0.00 | 0 | 0 | 0.69 | 0.98 | 0.00 | -0.13 | 11/14/2025 3:59:51 PM EST | ||||||
| 385.00 | % | 0.00 | 0 | 0 | 0.67 | 0.97 | 0.00 | -0.14 | 11/14/2025 3:59:51 PM EST | ||||||
| 390.00 | % | 0.00 | 0 | 0 | 0.66 | 0.97 | 0.00 | -0.15 | 11/14/2025 3:59:51 PM EST | ||||||
| 395.00 | % | 0.00 | 0 | 0 | 0.65 | 0.96 | 0.00 | -0.16 | 11/14/2025 3:59:51 PM EST | ||||||
| 400.00 | 139.95 | 145.80 | 142.88 | % | 0.36 | 0 | 0 | 0.63 | 0.96 | 0.00 | -0.17 | 11/14/2025 3:59:51 PM EST | |||
| 405.00 | 134.55 | 141.10 | 137.83 | % | 0.34 | 0 | 0 | 0.62 | 0.95 | 0.00 | -0.18 | 11/14/2025 3:59:51 PM EST | |||
| 410.00 | 129.55 | 136.55 | 133.05 | % | 0.32 | 0 | 0 | 0.61 | 0.94 | 0.00 | -0.19 | 11/14/2025 3:59:51 PM EST | |||
| 415.00 | % | 0.00 | 0 | 0 | 0.61 | 0.94 | 0.00 | -0.20 | 11/14/2025 3:59:51 PM EST | ||||||
| 420.00 | % | 0.00 | 0 | 0 | 0.59 | 0.93 | 0.00 | -0.21 | 11/14/2025 3:59:51 PM EST | ||||||
| 425.00 | % | 0.00 | 0 | 0 | 0.44 | 0.92 | 0.00 | -0.22 | 11/14/2025 3:59:51 PM EST | ||||||
| 430.00 | % | 0.00 | 0 | 0 | 0.47 | 0.91 | 0.00 | -0.24 | 11/14/2025 3:59:51 PM EST | ||||||
| 435.00 | % | 0.00 | 0 | 0 | 0.48 | 0.90 | 0.00 | -0.25 | 11/14/2025 3:59:51 PM EST | ||||||
| 440.00 | % | 0.00 | 0 | 0 | 0.48 | 0.89 | 0.00 | -0.26 | 11/14/2025 3:59:51 PM EST | ||||||
| 445.00 | % | 0.00 | 0 | 0 | 0.47 | 0.88 | 0.00 | -0.27 | 11/14/2025 3:59:51 PM EST | ||||||
| 450.00 | 95.05 | 100.95 | 98.00 | % | 0.22 | 0 | 0 | 0.48 | 0.87 | 0.00 | -0.29 | 11/14/2025 3:59:51 PM EST | |||
| 455.00 | 90.70 | 96.60 | 93.65 | % | 0.21 | 0 | 0 | 0.47 | 0.86 | 0.00 | -0.30 | 11/14/2025 3:59:51 PM EST | |||
| 460.00 | 87.00 | 92.65 | 89.83 | % | 0.20 | 0 | 0 | 0.48 | 0.84 | 0.00 | -0.31 | 11/14/2025 3:59:51 PM EST | |||
| 465.00 | 82.50 | 88.65 | 85.58 | % | 0.18 | 0 | 0 | 0.47 | 0.83 | 0.00 | -0.32 | 11/14/2025 3:59:51 PM EST | |||
| 470.00 | 78.55 | 84.70 | 81.63 | % | 0.17 | 0 | 0 | 0.47 | 0.81 | 0.00 | -0.33 | 11/14/2025 3:59:51 PM EST | |||
| 475.00 | 75.40 | 80.85 | 78.13 | % | 0.16 | 0 | 0 | 0.48 | 0.80 | 0.00 | -0.34 | 11/14/2025 3:59:51 PM EST | |||
| 480.00 | 71.30 | 77.00 | 74.15 | 77.75 | +6.25 | +8.75% | 0.15 | 2 | 2 | 0.47 | 0.78 | 0.00 | -0.35 | 11/14/2025 | 11/14/2025 3:59:51 PM EST |
| 485.00 | 68.10 | 73.35 | 70.73 | % | 0.15 | 0 | 0 | 0.47 | 0.76 | 0.00 | -0.36 | 11/14/2025 3:59:51 PM EST | |||
| 490.00 | 63.55 | 70.50 | 67.03 | % | 0.14 | 0 | 0 | 0.47 | 0.75 | 0.00 | -0.37 | 11/14/2025 3:59:51 PM EST | |||
| 495.00 | 60.05 | 66.05 | 63.05 | % | 0.13 | 0 | 0 | 0.46 | 0.73 | 0.00 | -0.38 | 11/14/2025 3:59:51 PM EST | |||
| 500.00 | 55.80 | 63.70 | 59.75 | % | 0.12 | 0 | 0 | 0.46 | 0.71 | 0.00 | -0.39 | 11/14/2025 3:59:51 PM EST | |||
| 505.00 | 53.20 | 59.70 | 56.45 | % | 0.11 | 0 | 0 | 0.46 | 0.69 | 0.00 | -0.39 | 11/14/2025 3:59:51 PM EST | |||
| 510.00 | 51.00 | 56.05 | 53.53 | % | 0.10 | 0 | 0 | 0.46 | 0.67 | 0.00 | -0.40 | 11/14/2025 3:59:51 PM EST | |||
| 515.00 | 47.05 | 53.55 | 50.30 | 50.35 | % | 0.10 | 4 | 0 | 0.46 | 0.65 | 0.00 | -0.40 | 11/14/2025 | 11/14/2025 3:59:51 PM EST | |
| 520.00 | 45.60 | 50.60 | 48.10 | 42.57 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.47 | 0.63 | 0.00 | -0.41 | 11/13/2025 | 11/14/2025 3:59:51 PM EST |
| 525.00 | 41.00 | 48.45 | 44.73 | 38.38 | % | 0.09 | 1 | 0 | 0.46 | 0.61 | 0.00 | -0.41 | 11/14/2025 | 11/14/2025 3:59:51 PM EST | |
| 530.00 | 40.15 | 45.15 | 42.65 | % | 0.08 | 0 | 0 | 0.47 | 0.59 | 0.00 | -0.41 | 11/14/2025 3:59:51 PM EST | |||
| 535.00 | 36.35 | 43.15 | 39.75 | 44.20 | +9.60 | +27.75% | 0.07 | 1 | 1 | 0.46 | 0.56 | 0.00 | -0.41 | 11/14/2025 | 11/14/2025 3:59:51 PM EST |
| 540.00 | 33.90 | 40.55 | 37.23 | % | 0.07 | 0 | 0 | 0.46 | 0.54 | 0.00 | -0.41 | 11/14/2025 3:59:51 PM EST | |||
| 545.00 | 32.00 | 37.75 | 34.88 | 35.85 | % | 0.06 | 3 | 0 | 0.46 | 0.52 | 0.00 | -0.41 | 11/14/2025 | 11/14/2025 3:59:51 PM EST | |
| 550.00 | 30.90 | 35.25 | 33.08 | 28.34 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.47 | 0.50 | 0.00 | -0.41 | 11/13/2025 | 11/14/2025 3:59:51 PM EST |
| 555.00 | 26.45 | 33.90 | 30.18 | % | 0.05 | 0 | 0 | 0.46 | 0.48 | 0.00 | -0.41 | 11/14/2025 3:59:51 PM EST | |||
| 560.00 | 26.40 | 31.35 | 28.88 | 24.57 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.46 | 0.46 | 0.00 | -0.40 | 11/13/2025 | 11/14/2025 3:59:51 PM EST |
| 565.00 | 24.40 | 29.25 | 26.83 | 28.10 | % | 0.05 | 1 | 0 | 0.46 | 0.43 | 0.00 | -0.40 | 11/14/2025 | 11/14/2025 3:59:51 PM EST | |
| 570.00 | 21.00 | 27.80 | 24.40 | 21.55 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.45 | 0.41 | 0.00 | -0.39 | 11/13/2025 | 11/14/2025 3:59:51 PM EST |
| 575.00 | 19.90 | 26.15 | 23.03 | 19.00 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.46 | 0.39 | 0.00 | -0.39 | 11/13/2025 | 11/14/2025 3:59:51 PM EST |
| 580.00 | 17.40 | 24.10 | 20.75 | % | 0.04 | 0 | 0 | 0.45 | 0.37 | 0.00 | -0.38 | 11/14/2025 3:59:51 PM EST | |||
| 585.00 | 16.10 | 23.60 | 19.85 | % | 0.03 | 0 | 0 | 0.46 | 0.36 | 0.00 | -0.37 | 11/14/2025 3:59:51 PM EST | |||
| 590.00 | 16.20 | 21.30 | 18.75 | % | 0.03 | 0 | 0 | 0.46 | 0.34 | 0.00 | -0.37 | 11/14/2025 3:59:51 PM EST | |||
| 595.00 | 14.85 | 19.90 | 17.38 | % | 0.03 | 0 | 0 | 0.46 | 0.32 | 0.00 | -0.36 | 11/14/2025 3:59:51 PM EST | |||
| 600.00 | 12.95 | 19.65 | 16.30 | 15.20 | % | 0.03 | 3 | 0 | 0.46 | 0.30 | 0.00 | -0.35 | 11/14/2025 | 11/14/2025 3:59:51 PM EST | |
| 605.00 | 13.00 | 17.50 | 15.25 | % | 0.03 | 0 | 0 | 0.47 | 0.29 | 0.00 | -0.34 | 11/14/2025 3:59:51 PM EST | |||
| 610.00 | 12.15 | 15.70 | 13.93 | 14.05 | % | 0.02 | 3 | 0 | 0.46 | 0.27 | 0.00 | -0.33 | 11/14/2025 | 11/14/2025 3:59:51 PM EST | |
| 615.00 | 10.75 | 14.20 | 12.48 | % | 0.02 | 0 | 0 | 0.46 | 0.25 | 0.00 | -0.32 | 11/14/2025 3:59:51 PM EST | |||
| 620.00 | 9.25 | 15.00 | 12.13 | % | 0.02 | 0 | 0 | 0.47 | 0.24 | 0.00 | -0.31 | 11/14/2025 3:59:51 PM EST | |||
| 625.00 | % | 0.00 | 0 | 0 | 0.46 | 0.23 | 0.00 | -0.30 | 11/14/2025 3:59:51 PM EST | ||||||
| 630.00 | % | 0.00 | 0 | 0 | 0.46 | 0.21 | 0.00 | -0.29 | 11/14/2025 3:59:51 PM EST | ||||||
| 635.00 | % | 0.00 | 0 | 0 | 0.46 | 0.20 | 0.00 | -0.28 | 11/14/2025 3:59:51 PM EST | ||||||
| 640.00 | % | 0.00 | 0 | 0 | 0.47 | 0.19 | 0.00 | -0.27 | 11/14/2025 3:59:51 PM EST | ||||||
| 645.00 | % | 0.00 | 0 | 0 | 0.48 | 0.18 | 0.00 | -0.26 | 11/14/2025 3:59:51 PM EST | ||||||
| 650.00 | % | 0.00 | 0 | 0 | 0.47 | 0.17 | 0.00 | -0.25 | 11/14/2025 3:59:51 PM EST | ||||||
| 655.00 | % | 0.00 | 0 | 0 | 0.48 | 0.16 | 0.00 | -0.24 | 11/14/2025 3:59:51 PM EST | ||||||
| 660.00 | 4.35 | 8.55 | 6.45 | % | 0.01 | 0 | 0 | 0.47 | 0.15 | 0.00 | -0.23 | 11/14/2025 3:59:51 PM EST | |||
| 665.00 | 3.00 | 9.40 | 6.20 | 6.30 | % | 0.01 | 2 | 0 | 0.47 | 0.14 | 0.00 | -0.22 | 11/14/2025 | 11/14/2025 3:59:51 PM EST | |
| 670.00 | 3.65 | 8.25 | 5.95 | % | 0.01 | 0 | 0 | 0.48 | 0.13 | 0.00 | -0.21 | 11/14/2025 3:59:51 PM EST | |||
| 675.00 | 4.30 | 5.85 | 5.08 | % | 0.01 | 0 | 0 | 0.47 | 0.12 | 0.00 | -0.21 | 11/14/2025 3:59:51 PM EST | |||
| 680.00 | 3.70 | 7.35 | 5.53 | 4.65 | % | 0.01 | 160 | 0 | 0.49 | 0.11 | 0.00 | -0.20 | 11/14/2025 | 11/14/2025 3:59:51 PM EST | |
| 685.00 | 0.95 | 5.40 | 3.18 | % | 0.00 | 0 | 0 | 0.42 | 0.11 | 0.00 | -0.19 | 11/14/2025 3:59:51 PM EST | |||
| 690.00 | % | 0.00 | 0 | 0 | 0.49 | 0.10 | 0.00 | -0.18 | 11/14/2025 3:59:51 PM EST | ||||||
| 695.00 | % | 0.00 | 0 | 0 | 0.47 | 0.09 | 0.00 | -0.17 | 11/14/2025 3:59:51 PM EST | ||||||
| 700.00 | 2.67 | 5.00 | 3.84 | % | 0.01 | 0 | 0 | 0.49 | 0.09 | 0.00 | -0.16 | 11/14/2025 3:59:51 PM EST | |||
| 705.00 | 0.31 | 6.35 | 3.33 | % | 0.00 | 0 | 0 | 0.45 | 0.08 | 0.00 | -0.16 | 11/14/2025 3:59:51 PM EST | |||
| 710.00 | 2.16 | 4.60 | 3.38 | % | 0.00 | 0 | 0 | 0.49 | 0.08 | 0.00 | -0.15 | 11/14/2025 3:59:51 PM EST | |||
| 715.00 | 0.80 | 5.70 | 3.25 | % | 0.00 | 0 | 0 | 0.48 | 0.07 | 0.00 | -0.14 | 11/14/2025 3:59:51 PM EST | |||
| 720.00 | 0.13 | 4.25 | 2.19 | % | 0.00 | 0 | 0 | 0.43 | 0.07 | 0.00 | -0.14 | 11/14/2025 3:59:51 PM EST | |||
| 725.00 | 0.40 | 5.75 | 3.08 | % | 0.00 | 0 | 0 | 0.48 | 0.06 | 0.00 | -0.13 | 11/14/2025 3:59:51 PM EST | |||
| 730.00 | % | 0.00 | 0 | 0 | 0.46 | 0.06 | 0.00 | -0.12 | 11/14/2025 3:59:51 PM EST | ||||||
| 735.00 | % | 0.00 | 0 | 0 | 0.46 | 0.05 | 0.00 | -0.11 | 11/14/2025 3:59:51 PM EST | ||||||
| 740.00 | % | 0.00 | 0 | 0 | 0.46 | 0.05 | 0.00 | -0.11 | 11/14/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:51 PM EST | ||||||
| 280.00 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:51 PM EST | ||||||
| 290.00 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.01 | 11/14/2025 3:59:51 PM EST | ||||||
| 300.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.02 | 11/14/2025 3:59:51 PM EST | |||
| 310.00 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.04 | 11/14/2025 3:59:51 PM EST | ||||||
| 320.00 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.04 | 11/14/2025 3:59:51 PM EST | ||||||
| 325.00 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.04 | 11/14/2025 3:59:51 PM EST | ||||||
| 330.00 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.07 | 11/14/2025 3:59:51 PM EST | ||||||
| 335.00 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.05 | 11/14/2025 3:59:51 PM EST | ||||||
| 340.00 | % | 0.00 | 0 | 0 | 0.74 | -0.01 | 0.00 | -0.08 | 11/14/2025 3:59:51 PM EST | ||||||
| 345.00 | 0.22 | 2.42 | 1.32 | % | 0.00 | 0 | 0 | 0.63 | -0.01 | 0.00 | -0.08 | 11/14/2025 3:59:51 PM EST | |||
| 350.00 | 0.40 | 2.48 | 1.44 | % | 0.00 | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.09 | 11/14/2025 3:59:51 PM EST | |||
| 355.00 | 0.20 | 5.20 | 2.70 | % | 0.01 | 0 | 0 | 0.66 | -0.01 | 0.00 | -0.09 | 11/14/2025 3:59:51 PM EST | |||
| 360.00 | 0.28 | 3.10 | 1.69 | % | 0.00 | 0 | 0 | 0.61 | -0.01 | 0.00 | -0.10 | 11/14/2025 3:59:51 PM EST | |||
| 365.00 | 0.01 | 5.50 | 2.76 | % | 0.01 | 0 | 0 | 0.57 | -0.02 | 0.00 | -0.11 | 11/14/2025 3:59:51 PM EST | |||
| 370.00 | % | 0.00 | 0 | 0 | 0.60 | -0.02 | 0.00 | -0.11 | 11/14/2025 3:59:51 PM EST | ||||||
| 375.00 | % | 0.00 | 0 | 0 | 0.58 | -0.02 | 0.00 | -0.12 | 11/14/2025 3:59:51 PM EST | ||||||
| 380.00 | % | 0.00 | 0 | 0 | 0.60 | -0.02 | 0.00 | -0.13 | 11/14/2025 3:59:51 PM EST | ||||||
| 385.00 | % | 0.00 | 0 | 0 | 0.61 | -0.03 | 0.00 | -0.14 | 11/14/2025 3:59:51 PM EST | ||||||
| 390.00 | % | 0.00 | 0 | 0 | 0.58 | -0.03 | 0.00 | -0.15 | 11/14/2025 3:59:51 PM EST | ||||||
| 395.00 | % | 0.00 | 0 | 0 | 0.53 | -0.04 | 0.00 | -0.16 | 11/14/2025 3:59:51 PM EST | ||||||
| 400.00 | 1.84 | 2.65 | 2.25 | % | 0.01 | 0 | 0 | 0.53 | -0.04 | 0.00 | -0.17 | 11/14/2025 3:59:51 PM EST | |||
| 405.00 | 1.73 | 4.65 | 3.19 | % | 0.01 | 0 | 0 | 0.55 | -0.05 | 0.00 | -0.18 | 11/14/2025 3:59:51 PM EST | |||
| 410.00 | 2.37 | 5.00 | 3.69 | % | 0.01 | 0 | 0 | 0.55 | -0.06 | 0.00 | -0.19 | 11/14/2025 3:59:51 PM EST | |||
| 415.00 | % | 0.00 | 0 | 0 | 0.50 | -0.06 | 0.00 | -0.20 | 11/14/2025 3:59:51 PM EST | ||||||
| 420.00 | % | 0.00 | 0 | 0 | 0.52 | -0.07 | 0.00 | -0.21 | 11/14/2025 3:59:51 PM EST | ||||||
| 425.00 | % | 0.00 | 0 | 0 | 0.51 | -0.08 | 0.00 | -0.22 | 11/14/2025 3:59:51 PM EST | ||||||
| 430.00 | % | 0.00 | 0 | 0 | 0.50 | -0.09 | 0.00 | -0.24 | 11/14/2025 3:59:51 PM EST | ||||||
| 435.00 | % | 0.00 | 0 | 0 | 0.49 | -0.10 | 0.00 | -0.25 | 11/14/2025 3:59:51 PM EST | ||||||
| 440.00 | % | 0.00 | 0 | 0 | 0.52 | -0.11 | 0.00 | -0.26 | 11/14/2025 3:59:51 PM EST | ||||||
| 445.00 | % | 0.00 | 0 | 0 | 0.49 | -0.12 | 0.00 | -0.27 | 11/14/2025 3:59:51 PM EST | ||||||
| 450.00 | 5.90 | 8.00 | 6.95 | % | 0.02 | 0 | 0 | 0.49 | -0.13 | 0.00 | -0.29 | 11/14/2025 3:59:51 PM EST | |||
| 455.00 | 6.20 | 10.85 | 8.53 | % | 0.02 | 0 | 0 | 0.51 | -0.14 | 0.00 | -0.30 | 11/14/2025 3:59:51 PM EST | |||
| 460.00 | 7.15 | 12.45 | 9.80 | 14.44 | % | 0.02 | 1 | 0 | 0.51 | -0.16 | 0.00 | -0.31 | 11/14/2025 | 11/14/2025 3:59:51 PM EST | |
| 465.00 | 7.40 | 12.70 | 10.05 | 10.90 | % | 0.02 | 1 | 0 | 0.49 | -0.17 | 0.00 | -0.32 | 11/14/2025 | 11/14/2025 3:59:51 PM EST | |
| 470.00 | 8.75 | 12.80 | 10.78 | % | 0.02 | 0 | 0 | 0.49 | -0.19 | 0.00 | -0.33 | 11/14/2025 3:59:51 PM EST | |||
| 475.00 | % | 0.00 | 0 | 0 | 0.50 | -0.20 | 0.00 | -0.34 | 11/14/2025 3:59:51 PM EST | ||||||
| 480.00 | 11.35 | 15.25 | 13.30 | 12.95 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.49 | -0.22 | 0.00 | -0.35 | 11/13/2025 | 11/14/2025 3:59:51 PM EST |
| 485.00 | 12.15 | 17.20 | 14.68 | % | 0.03 | 0 | 0 | 0.48 | -0.24 | 0.00 | -0.36 | 11/14/2025 3:59:51 PM EST | |||
| 490.00 | 13.15 | 16.30 | 14.73 | % | 0.03 | 0 | 0 | 0.46 | -0.25 | 0.00 | -0.37 | 11/14/2025 3:59:51 PM EST | |||
| 495.00 | 13.75 | 21.35 | 17.55 | % | 0.04 | 0 | 0 | 0.48 | -0.27 | 0.00 | -0.38 | 11/14/2025 3:59:51 PM EST | |||
| 500.00 | 16.45 | 22.85 | 19.65 | 18.65 | -2.50 | -11.82% | 0.04 | 1 | 2 | 0.49 | -0.29 | 0.00 | -0.39 | 11/14/2025 | 11/14/2025 3:59:51 PM EST |
| 505.00 | 16.80 | 22.95 | 19.88 | 26.68 | +3.53 | +15.25% | 0.04 | 1 | 2 | 0.46 | -0.31 | 0.00 | -0.39 | 11/14/2025 | 11/14/2025 3:59:51 PM EST |
| 510.00 | 20.05 | 24.55 | 22.30 | 29.62 | +3.92 | +15.26% | 0.04 | 3 | 11 | 0.47 | -0.33 | 0.00 | -0.40 | 11/14/2025 | 11/14/2025 3:59:51 PM EST |
| 515.00 | 20.55 | 28.35 | 24.45 | 23.85 | % | 0.05 | 4 | 0 | 0.47 | -0.35 | 0.00 | -0.40 | 11/14/2025 | 11/14/2025 3:59:51 PM EST | |
| 520.00 | 22.60 | 28.55 | 25.58 | 33.97 | % | 0.05 | 3 | 0 | 0.46 | -0.37 | 0.00 | -0.41 | 11/14/2025 | 11/14/2025 3:59:51 PM EST | |
| 525.00 | 25.20 | 31.55 | 28.38 | % | 0.05 | 0 | 0 | 0.47 | -0.39 | 0.00 | -0.41 | 11/14/2025 3:59:51 PM EST | |||
| 530.00 | 26.70 | 33.55 | 30.13 | 40.05 | +4.90 | +13.94% | 0.06 | 1 | 4 | 0.46 | -0.41 | 0.00 | -0.41 | 11/14/2025 | 11/14/2025 3:59:51 PM EST |
| 535.00 | 29.80 | 34.70 | 32.25 | % | 0.06 | 0 | 0 | 0.45 | -0.44 | 0.00 | -0.41 | 11/14/2025 3:59:51 PM EST | |||
| 540.00 | 32.20 | 37.30 | 34.75 | 40.00 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.45 | -0.46 | 0.00 | -0.41 | 11/13/2025 | 11/14/2025 3:59:51 PM EST |
| 545.00 | 34.85 | 40.00 | 37.43 | % | 0.07 | 0 | 0 | 0.45 | -0.48 | 0.00 | -0.41 | 11/14/2025 3:59:51 PM EST | |||
| 550.00 | 37.10 | 43.90 | 40.50 | % | 0.07 | 0 | 0 | 0.46 | -0.50 | 0.00 | -0.41 | 11/14/2025 3:59:51 PM EST | |||
| 555.00 | 40.00 | 47.30 | 43.65 | % | 0.08 | 0 | 0 | 0.46 | -0.52 | 0.00 | -0.41 | 11/14/2025 3:59:51 PM EST | |||
| 560.00 | 43.55 | 50.00 | 46.78 | % | 0.08 | 0 | 0 | 0.46 | -0.54 | 0.00 | -0.40 | 11/14/2025 3:59:51 PM EST | |||
| 565.00 | 46.15 | 52.95 | 49.55 | % | 0.09 | 0 | 0 | 0.46 | -0.57 | 0.00 | -0.40 | 11/14/2025 3:59:51 PM EST | |||
| 570.00 | 49.95 | 56.60 | 53.28 | % | 0.09 | 0 | 0 | 0.46 | -0.59 | 0.00 | -0.39 | 11/14/2025 3:59:51 PM EST | |||
| 575.00 | 52.75 | 60.10 | 56.43 | % | 0.10 | 0 | 0 | 0.46 | -0.61 | 0.00 | -0.39 | 11/14/2025 3:59:51 PM EST | |||
| 580.00 | 56.75 | 63.65 | 60.20 | % | 0.10 | 0 | 0 | 0.46 | -0.63 | 0.00 | -0.38 | 11/14/2025 3:59:51 PM EST | |||
| 585.00 | 59.75 | 67.55 | 63.65 | % | 0.11 | 0 | 0 | 0.46 | -0.64 | 0.00 | -0.37 | 11/14/2025 3:59:51 PM EST | |||
| 590.00 | 64.00 | 71.00 | 67.50 | % | 0.11 | 0 | 0 | 0.47 | -0.66 | 0.00 | -0.37 | 11/14/2025 3:59:51 PM EST | |||
| 595.00 | 67.75 | 73.80 | 70.78 | % | 0.12 | 0 | 0 | 0.46 | -0.68 | 0.00 | -0.36 | 11/14/2025 3:59:51 PM EST | |||
| 600.00 | 72.05 | 78.80 | 75.43 | % | 0.13 | 0 | 0 | 0.47 | -0.70 | 0.00 | -0.35 | 11/14/2025 3:59:51 PM EST | |||
| 605.00 | 75.40 | 81.60 | 78.50 | % | 0.13 | 0 | 0 | 0.46 | -0.71 | 0.00 | -0.34 | 11/14/2025 3:59:51 PM EST | |||
| 610.00 | 79.40 | 86.25 | 82.83 | % | 0.14 | 0 | 0 | 0.47 | -0.73 | 0.00 | -0.33 | 11/14/2025 3:59:51 PM EST | |||
| 615.00 | 83.50 | 90.60 | 87.05 | % | 0.14 | 0 | 0 | 0.47 | -0.75 | 0.00 | -0.32 | 11/14/2025 3:59:51 PM EST | |||
| 620.00 | 87.10 | 95.05 | 91.08 | % | 0.15 | 0 | 0 | 0.47 | -0.76 | 0.00 | -0.31 | 11/14/2025 3:59:51 PM EST | |||
| 625.00 | % | 0.00 | 0 | 0 | 0.46 | -0.77 | 0.00 | -0.30 | 11/14/2025 3:59:51 PM EST | ||||||
| 630.00 | % | 0.00 | 0 | 0 | 0.47 | -0.79 | 0.00 | -0.29 | 11/14/2025 3:59:51 PM EST | ||||||
| 635.00 | % | 0.00 | 0 | 0 | 0.47 | -0.80 | 0.00 | -0.28 | 11/14/2025 3:59:51 PM EST | ||||||
| 640.00 | % | 0.00 | 0 | 0 | 0.48 | -0.81 | 0.00 | -0.27 | 11/14/2025 3:59:51 PM EST | ||||||
| 645.00 | % | 0.00 | 0 | 0 | 0.47 | -0.82 | 0.00 | -0.26 | 11/14/2025 3:59:51 PM EST | ||||||
| 650.00 | % | 0.00 | 0 | 0 | 0.47 | -0.83 | 0.00 | -0.25 | 11/14/2025 3:59:51 PM EST | ||||||
| 655.00 | 118.25 | 124.55 | 121.40 | % | 0.19 | 0 | 0 | 0.46 | -0.84 | 0.00 | -0.24 | 11/14/2025 3:59:51 PM EST | |||
| 660.00 | 122.80 | 129.60 | 126.20 | % | 0.19 | 0 | 0 | 0.46 | -0.85 | 0.00 | -0.23 | 11/14/2025 3:59:51 PM EST | |||
| 665.00 | 127.40 | 133.55 | 130.48 | % | 0.20 | 0 | 0 | 0.55 | -0.86 | 0.00 | -0.22 | 11/14/2025 3:59:51 PM EST | |||
| 670.00 | 132.00 | 139.30 | 135.65 | % | 0.20 | 0 | 0 | 0.58 | -0.87 | 0.00 | -0.21 | 11/14/2025 3:59:51 PM EST | |||
| 675.00 | 136.65 | 143.60 | 140.13 | % | 0.21 | 0 | 0 | 0.58 | -0.88 | 0.00 | -0.21 | 11/14/2025 3:59:51 PM EST | |||
| 680.00 | 141.30 | 147.40 | 144.35 | % | 0.21 | 0 | 0 | 0.56 | -0.89 | 0.00 | -0.20 | 11/14/2025 3:59:51 PM EST | |||
| 685.00 | % | 0.00 | 0 | 0 | 0.59 | -0.89 | 0.00 | -0.19 | 11/14/2025 3:59:51 PM EST | ||||||
| 690.00 | % | 0.00 | 0 | 0 | 0.60 | -0.90 | 0.00 | -0.18 | 11/14/2025 3:59:51 PM EST | ||||||
| 695.00 | % | 0.00 | 0 | 0 | 0.61 | -0.91 | 0.00 | -0.17 | 11/14/2025 3:59:51 PM EST | ||||||
| 700.00 | 160.30 | 166.75 | 163.53 | % | 0.23 | 0 | 0 | 0.60 | -0.91 | 0.00 | -0.16 | 11/14/2025 3:59:51 PM EST | |||
| 705.00 | 164.45 | 171.65 | 168.05 | % | 0.24 | 0 | 0 | 0.60 | -0.92 | 0.00 | -0.16 | 11/14/2025 3:59:51 PM EST | |||
| 710.00 | 169.95 | 177.00 | 173.48 | % | 0.24 | 0 | 0 | 0.62 | -0.92 | 0.00 | -0.15 | 11/14/2025 3:59:51 PM EST | |||
| 715.00 | 174.75 | 181.15 | 177.95 | % | 0.25 | 0 | 0 | 0.61 | -0.93 | 0.00 | -0.14 | 11/14/2025 3:59:51 PM EST | |||
| 720.00 | 179.85 | 186.70 | 183.28 | % | 0.25 | 0 | 0 | 0.64 | -0.93 | 0.00 | -0.14 | 11/14/2025 3:59:51 PM EST | |||
| 725.00 | % | 0.00 | 0 | 0 | 0.63 | -0.94 | 0.00 | -0.13 | 11/14/2025 3:59:51 PM EST | ||||||
| 730.00 | % | 0.00 | 0 | 0 | 0.63 | -0.94 | 0.00 | -0.12 | 11/14/2025 3:59:51 PM EST | ||||||
| 735.00 | % | 0.00 | 0 | 0 | 0.64 | -0.95 | 0.00 | -0.11 | 11/14/2025 3:59:51 PM EST | ||||||
| 740.00 | % | 0.00 | 0 | 0 | 0.67 | -0.95 | 0.00 | -0.11 | 11/14/2025 3:59:51 PM EST |