Options Chain for CROWDSTRIKE HLDGS INC CL A (CRWD) - $504.78 as of 12/12/2025 9:03:34 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 | 1.18 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:05 PM EST | ||||||
| 280.00 | 224.10 | 231.00 | 227.55 | % | 0.81 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:05 PM EST | |||
| 290.00 | 214.20 | 221.00 | 217.60 | % | 0.75 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:05 PM EST | |||
| 300.00 | % | 0.00 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:05 PM EST | ||||||
| 310.00 | % | 0.00 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:05 PM EST | ||||||
| 320.00 | 183.90 | 191.50 | 187.70 | % | 0.59 | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.01 | 12/12/2025 4:00:05 PM EST | |||
| 325.00 | 179.50 | 186.55 | 183.03 | % | 0.56 | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.01 | 12/12/2025 4:00:05 PM EST | |||
| 330.00 | 174.15 | 181.60 | 177.88 | % | 0.54 | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.02 | 12/12/2025 4:00:05 PM EST | |||
| 335.00 | 169.20 | 176.70 | 172.95 | % | 0.52 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.02 | 12/12/2025 4:00:05 PM EST | |||
| 340.00 | 164.70 | 171.75 | 168.23 | % | 0.49 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.04 | 12/12/2025 4:00:05 PM EST | |||
| 345.00 | 159.80 | 166.90 | 163.35 | % | 0.47 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.04 | 12/12/2025 4:00:05 PM EST | |||
| 350.00 | % | 0.00 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.07 | 12/12/2025 4:00:05 PM EST | ||||||
| 355.00 | % | 0.00 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.04 | 12/12/2025 4:00:05 PM EST | ||||||
| 360.00 | % | 0.00 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.07 | 12/12/2025 4:00:05 PM EST | ||||||
| 365.00 | % | 0.00 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.08 | 12/12/2025 4:00:05 PM EST | ||||||
| 370.00 | % | 0.00 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.08 | 12/12/2025 4:00:05 PM EST | ||||||
| 375.00 | % | 0.00 | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.09 | 12/12/2025 4:00:05 PM EST | ||||||
| 380.00 | 126.15 | 132.10 | 129.13 | % | 0.34 | 0 | 0 | 0.61 | 0.98 | 0.00 | -0.09 | 12/12/2025 4:00:05 PM EST | |||
| 385.00 | 120.90 | 127.95 | 124.43 | % | 0.32 | 0 | 0 | 0.62 | 0.98 | 0.00 | -0.10 | 12/12/2025 4:00:05 PM EST | |||
| 390.00 | 116.60 | 122.55 | 119.58 | % | 0.31 | 0 | 0 | 0.58 | 0.98 | 0.00 | -0.11 | 12/12/2025 4:00:05 PM EST | |||
| 395.00 | 111.40 | 118.45 | 114.93 | % | 0.29 | 0 | 0 | 0.58 | 0.97 | 0.00 | -0.12 | 12/12/2025 4:00:05 PM EST | |||
| 400.00 | % | 0.00 | 0 | 0 | 0.55 | 0.96 | 0.00 | -0.12 | 12/12/2025 4:00:05 PM EST | ||||||
| 405.00 | % | 0.00 | 0 | 0 | 0.55 | 0.96 | 0.00 | -0.13 | 12/12/2025 4:00:05 PM EST | ||||||
| 410.00 | % | 0.00 | 0 | 0 | 0.52 | 0.95 | 0.00 | -0.14 | 12/12/2025 4:00:05 PM EST | ||||||
| 415.00 | % | 0.00 | 0 | 0 | 0.51 | 0.94 | 0.00 | -0.16 | 12/12/2025 4:00:05 PM EST | ||||||
| 420.00 | 89.35 | 94.60 | 91.98 | 91.60 | % | 0.22 | 2 | 0 | 0.40 | 0.93 | 0.00 | -0.17 | 12/12/2025 | 12/12/2025 4:00:05 PM EST | |
| 425.00 | 83.60 | 90.55 | 87.08 | 86.40 | % | 0.20 | 2 | 0 | 0.37 | 0.91 | 0.00 | -0.18 | 12/12/2025 | 12/12/2025 4:00:05 PM EST | |
| 430.00 | 80.00 | 85.60 | 82.80 | % | 0.19 | 0 | 0 | 0.39 | 0.90 | 0.00 | -0.19 | 12/12/2025 4:00:05 PM EST | |||
| 435.00 | 75.60 | 81.20 | 78.40 | % | 0.18 | 0 | 0 | 0.39 | 0.89 | 0.00 | -0.20 | 12/12/2025 4:00:05 PM EST | |||
| 440.00 | 70.75 | 77.40 | 74.08 | % | 0.17 | 0 | 0 | 0.38 | 0.87 | 0.00 | -0.21 | 12/12/2025 4:00:05 PM EST | |||
| 445.00 | 66.15 | 73.10 | 69.63 | 68.75 | % | 0.16 | 20 | 0 | 0.38 | 0.85 | 0.00 | -0.23 | 12/12/2025 | 12/12/2025 4:00:05 PM EST | |
| 450.00 | 62.20 | 68.95 | 65.58 | % | 0.15 | 0 | 0 | 0.38 | 0.84 | 0.00 | -0.24 | 12/12/2025 4:00:05 PM EST | |||
| 455.00 | 57.70 | 64.85 | 61.28 | 60.55 | % | 0.13 | 2 | 0 | 0.37 | 0.82 | 0.00 | -0.25 | 12/12/2025 | 12/12/2025 4:00:05 PM EST | |
| 460.00 | 53.95 | 60.40 | 57.18 | % | 0.12 | 0 | 0 | 0.36 | 0.79 | 0.00 | -0.26 | 12/12/2025 4:00:05 PM EST | |||
| 465.00 | 49.85 | 57.00 | 53.43 | 53.15 | % | 0.11 | 3 | 0 | 0.36 | 0.77 | 0.00 | -0.27 | 12/12/2025 | 12/12/2025 4:00:05 PM EST | |
| 470.00 | 45.90 | 53.25 | 49.58 | 53.32 | % | 0.11 | 1 | 0 | 0.36 | 0.75 | 0.00 | -0.28 | 12/12/2025 | 12/12/2025 4:00:05 PM EST | |
| 475.00 | 42.55 | 49.60 | 46.08 | % | 0.10 | 0 | 0 | 0.36 | 0.72 | 0.01 | -0.29 | 12/12/2025 4:00:05 PM EST | |||
| 480.00 | 38.05 | 46.20 | 42.13 | 42.10 | % | 0.09 | 1 | 0 | 0.35 | 0.70 | 0.01 | -0.29 | 12/12/2025 | 12/12/2025 4:00:05 PM EST | |
| 485.00 | 35.90 | 43.05 | 39.48 | % | 0.08 | 0 | 0 | 0.36 | 0.67 | 0.01 | -0.30 | 12/12/2025 4:00:05 PM EST | |||
| 490.00 | 32.20 | 39.80 | 36.00 | 38.00 | % | 0.07 | 3 | 0 | 0.35 | 0.64 | 0.01 | -0.30 | 12/12/2025 | 12/12/2025 4:00:05 PM EST | |
| 495.00 | 30.30 | 36.50 | 33.40 | % | 0.07 | 0 | 0 | 0.35 | 0.61 | 0.01 | -0.31 | 12/12/2025 4:00:05 PM EST | |||
| 500.00 | 25.85 | 34.10 | 29.98 | 32.08 | % | 0.06 | 1 | 0 | 0.34 | 0.58 | 0.01 | -0.31 | 12/12/2025 | 12/12/2025 4:00:05 PM EST | |
| 505.00 | 24.40 | 31.40 | 27.90 | 28.20 | % | 0.06 | 54 | 0 | 0.35 | 0.55 | 0.01 | -0.31 | 12/12/2025 | 12/12/2025 4:00:05 PM EST | |
| 510.00 | 21.95 | 28.95 | 25.45 | 26.61 | % | 0.05 | 1 | 0 | 0.35 | 0.52 | 0.01 | -0.31 | 12/12/2025 | 12/12/2025 4:00:05 PM EST | |
| 515.00 | 19.30 | 26.85 | 23.08 | 24.23 | % | 0.04 | 6 | 0 | 0.35 | 0.49 | 0.01 | -0.30 | 12/12/2025 | 12/12/2025 4:00:05 PM EST | |
| 520.00 | 17.35 | 23.00 | 20.18 | 20.67 | % | 0.04 | 3 | 0 | 0.34 | 0.46 | 0.01 | -0.30 | 12/12/2025 | 12/12/2025 4:00:05 PM EST | |
| 525.00 | 15.20 | 22.35 | 18.78 | % | 0.04 | 0 | 0 | 0.34 | 0.43 | 0.01 | -0.29 | 12/12/2025 4:00:05 PM EST | |||
| 530.00 | 12.60 | 20.65 | 16.63 | 16.75 | % | 0.03 | 6 | 0 | 0.34 | 0.40 | 0.01 | -0.28 | 12/12/2025 | 12/12/2025 4:00:05 PM EST | |
| 535.00 | 10.70 | 18.85 | 14.78 | % | 0.03 | 0 | 0 | 0.34 | 0.37 | 0.01 | -0.27 | 12/12/2025 4:00:05 PM EST | |||
| 540.00 | 9.15 | 17.10 | 13.13 | 14.03 | % | 0.02 | 6 | 0 | 0.33 | 0.34 | 0.01 | -0.26 | 12/12/2025 | 12/12/2025 4:00:05 PM EST | |
| 545.00 | 8.25 | 15.70 | 11.98 | % | 0.02 | 0 | 0 | 0.34 | 0.31 | 0.01 | -0.25 | 12/12/2025 4:00:05 PM EST | |||
| 550.00 | 7.10 | 14.45 | 10.78 | 11.30 | % | 0.02 | 7 | 0 | 0.34 | 0.29 | 0.01 | -0.24 | 12/12/2025 | 12/12/2025 4:00:05 PM EST | |
| 555.00 | 5.65 | 12.25 | 8.95 | % | 0.02 | 0 | 0 | 0.33 | 0.26 | 0.01 | -0.23 | 12/12/2025 4:00:05 PM EST | |||
| 560.00 | 4.90 | 12.35 | 8.63 | 13.39 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.34 | 0.24 | 0.01 | -0.22 | 12/11/2025 | 12/12/2025 4:00:05 PM EST |
| 565.00 | 3.00 | 11.50 | 7.25 | % | 0.01 | 0 | 0 | 0.33 | 0.22 | 0.00 | -0.20 | 12/12/2025 4:00:05 PM EST | |||
| 570.00 | 2.27 | 10.60 | 6.44 | % | 0.01 | 0 | 0 | 0.33 | 0.19 | 0.00 | -0.19 | 12/12/2025 4:00:05 PM EST | |||
| 575.00 | 2.86 | 9.90 | 6.38 | 6.02 | % | 0.01 | 1 | 0 | 0.34 | 0.17 | 0.00 | -0.18 | 12/12/2025 | 12/12/2025 4:00:05 PM EST | |
| 580.00 | 1.89 | 8.30 | 5.10 | 5.37 | -2.81 | -34.36% | 0.01 | 1 | 1 | 0.33 | 0.16 | 0.00 | -0.16 | 12/12/2025 | 12/12/2025 4:00:05 PM EST |
| 585.00 | % | 0.00 | 0 | 0 | 0.33 | 0.14 | 0.00 | -0.15 | 12/12/2025 4:00:05 PM EST | ||||||
| 590.00 | 1.45 | 8.15 | 4.80 | % | 0.01 | 0 | 0 | 0.35 | 0.12 | 0.00 | -0.14 | 12/12/2025 4:00:05 PM EST | |||
| 595.00 | 0.04 | 7.70 | 3.87 | % | 0.01 | 0 | 0 | 0.30 | 0.11 | 0.00 | -0.13 | 12/12/2025 4:00:05 PM EST | |||
| 600.00 | % | 0.00 | 0 | 0 | 0.29 | 0.10 | 0.00 | -0.12 | 12/12/2025 4:00:05 PM EST | ||||||
| 605.00 | % | 0.00 | 0 | 0 | 0.30 | 0.09 | 0.00 | -0.11 | 12/12/2025 4:00:05 PM EST | ||||||
| 610.00 | % | 0.00 | 0 | 0 | 0.31 | 0.08 | 0.00 | -0.10 | 12/12/2025 4:00:05 PM EST | ||||||
| 615.00 | % | 0.00 | 0 | 0 | 0.32 | 0.07 | 0.00 | -0.09 | 12/12/2025 4:00:05 PM EST | ||||||
| 620.00 | % | 0.00 | 0 | 0 | 0.39 | 0.06 | 0.00 | -0.08 | 12/12/2025 4:00:05 PM EST | ||||||
| 625.00 | % | 0.00 | 0 | 0 | 0.46 | 0.05 | 0.00 | -0.06 | 12/12/2025 4:00:05 PM EST | ||||||
| 630.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.47 | 0.04 | 0.00 | -0.06 | 12/12/2025 4:00:05 PM EST | |||
| 635.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.48 | 0.04 | 0.00 | -0.05 | 12/12/2025 4:00:05 PM EST | |||
| 640.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.49 | 0.03 | 0.00 | -0.04 | 12/12/2025 4:00:05 PM EST | |||
| 645.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.51 | 0.03 | 0.00 | -0.04 | 12/12/2025 4:00:05 PM EST | |||
| 650.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.52 | 0.02 | 0.00 | -0.03 | 12/12/2025 4:00:05 PM EST | |||
| 655.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.53 | 0.02 | 0.00 | -0.03 | 12/12/2025 4:00:05 PM EST | |||
| 660.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.54 | 0.02 | 0.00 | -0.03 | 12/12/2025 4:00:05 PM EST | |||
| 665.00 | % | 0.00 | 0 | 0 | 0.55 | 0.01 | 0.00 | -0.02 | 12/12/2025 4:00:05 PM EST | ||||||
| 670.00 | % | 0.00 | 0 | 0 | 0.56 | 0.01 | 0.00 | -0.02 | 12/12/2025 4:00:05 PM EST | ||||||
| 675.00 | % | 0.00 | 0 | 0 | 0.57 | 0.01 | 0.00 | -0.02 | 12/12/2025 4:00:05 PM EST | ||||||
| 680.00 | % | 0.00 | 0 | 0 | 0.58 | 0.01 | 0.00 | -0.01 | 12/12/2025 4:00:05 PM EST | ||||||
| 685.00 | % | 0.00 | 0 | 0 | 0.59 | 0.01 | 0.00 | -0.01 | 12/12/2025 4:00:05 PM EST | ||||||
| 690.00 | % | 0.00 | 0 | 0 | 0.60 | 0.01 | 0.00 | -0.01 | 12/12/2025 4:00:05 PM EST | ||||||
| 695.00 | 0.00 | 4.75 | 2.38 | % | 0.00 | 0 | 0 | 0.60 | 0.01 | 0.00 | -0.01 | 12/12/2025 4:00:05 PM EST | |||
| 700.00 | 0.00 | 4.70 | 2.35 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.01 | 12/12/2025 4:00:05 PM EST | |||
| 705.00 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.01 | 12/12/2025 4:00:05 PM EST | ||||||
| 710.00 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.01 | 12/12/2025 4:00:05 PM EST | ||||||
| 715.00 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:05 PM EST | ||||||
| 720.00 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:05 PM EST | ||||||
| 730.00 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:05 PM EST | ||||||
| 740.00 | 0.00 | 4.55 | 2.28 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:05 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 | 1.14 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:05 PM EST | ||||||
| 280.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:05 PM EST | |||
| 290.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:05 PM EST | |||
| 300.00 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:05 PM EST | ||||||
| 310.00 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:05 PM EST | ||||||
| 320.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.01 | 12/12/2025 4:00:05 PM EST | |||
| 325.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.01 | 12/12/2025 4:00:05 PM EST | |||
| 330.00 | 0.00 | 0.99 | 0.50 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.02 | 12/12/2025 4:00:05 PM EST | |||
| 335.00 | 0.00 | 4.45 | 2.23 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.02 | 12/12/2025 4:00:05 PM EST | |||
| 340.00 | 0.00 | 1.26 | 0.63 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.04 | 12/12/2025 4:00:05 PM EST | |||
| 345.00 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.04 | 12/12/2025 4:00:05 PM EST | ||||||
| 350.00 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | -0.07 | 12/12/2025 4:00:05 PM EST | ||||||
| 355.00 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.04 | 12/12/2025 4:00:05 PM EST | ||||||
| 360.00 | % | 0.00 | 0 | 0 | 0.48 | -0.01 | 0.00 | -0.07 | 12/12/2025 4:00:05 PM EST | ||||||
| 365.00 | % | 0.00 | 0 | 0 | 0.48 | -0.01 | 0.00 | -0.08 | 12/12/2025 4:00:05 PM EST | ||||||
| 370.00 | % | 0.00 | 0 | 0 | 0.47 | -0.01 | 0.00 | -0.08 | 12/12/2025 4:00:05 PM EST | ||||||
| 375.00 | 0.72 | 2.23 | 1.48 | 1.47 | % | 0.00 | 48 | 0 | 0.49 | -0.01 | 0.00 | -0.09 | 12/12/2025 | 12/12/2025 4:00:05 PM EST | |
| 380.00 | 0.65 | 2.63 | 1.64 | 1.65 | % | 0.00 | 16 | 0 | 0.48 | -0.02 | 0.00 | -0.09 | 12/12/2025 | 12/12/2025 4:00:05 PM EST | |
| 385.00 | 0.01 | 5.65 | 2.83 | % | 0.01 | 0 | 0 | 0.43 | -0.02 | 0.00 | -0.10 | 12/12/2025 4:00:05 PM EST | |||
| 390.00 | 0.92 | 2.98 | 1.95 | 1.99 | % | 0.01 | 10 | 0 | 0.46 | -0.02 | 0.00 | -0.11 | 12/12/2025 | 12/12/2025 4:00:05 PM EST | |
| 395.00 | 0.01 | 5.85 | 2.93 | % | 0.01 | 0 | 0 | 0.41 | -0.03 | 0.00 | -0.12 | 12/12/2025 4:00:05 PM EST | |||
| 400.00 | % | 0.00 | 0 | 0 | 0.44 | -0.04 | 0.00 | -0.12 | 12/12/2025 4:00:05 PM EST | ||||||
| 405.00 | % | 0.00 | 0 | 0 | 0.47 | -0.04 | 0.00 | -0.13 | 12/12/2025 4:00:05 PM EST | ||||||
| 410.00 | % | 0.00 | 0 | 0 | 0.42 | -0.05 | 0.00 | -0.14 | 12/12/2025 4:00:05 PM EST | ||||||
| 415.00 | % | 0.00 | 0 | 0 | 0.39 | -0.06 | 0.00 | -0.16 | 12/12/2025 4:00:05 PM EST | ||||||
| 420.00 | 1.92 | 7.50 | 4.71 | % | 0.01 | 0 | 0 | 0.44 | -0.07 | 0.00 | -0.17 | 12/12/2025 4:00:05 PM EST | |||
| 425.00 | 0.21 | 7.85 | 4.03 | % | 0.01 | 0 | 0 | 0.37 | -0.09 | 0.00 | -0.18 | 12/12/2025 4:00:05 PM EST | |||
| 430.00 | 2.70 | 6.75 | 4.73 | 3.60 | % | 0.01 | 5 | 0 | 0.41 | -0.10 | 0.00 | -0.19 | 12/12/2025 | 12/12/2025 4:00:05 PM EST | |
| 435.00 | 2.96 | 7.60 | 5.28 | 4.13 | % | 0.01 | 1 | 0 | 0.40 | -0.11 | 0.00 | -0.20 | 12/12/2025 | 12/12/2025 4:00:05 PM EST | |
| 440.00 | 3.45 | 8.10 | 5.78 | 5.48 | +0.43 | +8.52% | 0.01 | 11 | 15 | 0.40 | -0.13 | 0.00 | -0.21 | 12/12/2025 | 12/12/2025 4:00:05 PM EST |
| 445.00 | 4.20 | 8.20 | 6.20 | 6.18 | +0.55 | +9.77% | 0.01 | 11 | 10 | 0.39 | -0.15 | 0.00 | -0.23 | 12/12/2025 | 12/12/2025 4:00:05 PM EST |
| 450.00 | 5.35 | 7.90 | 6.63 | 7.88 | +2.15 | +37.53% | 0.01 | 4 | 1 | 0.37 | -0.16 | 0.00 | -0.24 | 12/12/2025 | 12/12/2025 4:00:05 PM EST |
| 455.00 | 3.70 | 11.70 | 7.70 | 5.82 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.37 | -0.18 | 0.00 | -0.25 | 12/11/2025 | 12/12/2025 4:00:05 PM EST |
| 460.00 | 6.60 | 11.25 | 8.93 | 8.72 | +1.94 | +28.62% | 0.02 | 1 | 1 | 0.37 | -0.21 | 0.00 | -0.26 | 12/12/2025 | 12/12/2025 4:00:05 PM EST |
| 465.00 | 5.60 | 13.90 | 9.75 | % | 0.02 | 0 | 0 | 0.36 | -0.23 | 0.00 | -0.27 | 12/12/2025 4:00:05 PM EST | |||
| 470.00 | 7.05 | 15.10 | 11.08 | % | 0.02 | 0 | 0 | 0.36 | -0.25 | 0.00 | -0.28 | 12/12/2025 4:00:05 PM EST | |||
| 475.00 | 8.35 | 16.30 | 12.33 | % | 0.03 | 0 | 0 | 0.36 | -0.28 | 0.01 | -0.29 | 12/12/2025 4:00:05 PM EST | |||
| 480.00 | 10.90 | 17.80 | 14.35 | 11.52 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.36 | -0.30 | 0.01 | -0.29 | 12/11/2025 | 12/12/2025 4:00:05 PM EST |
| 485.00 | 11.45 | 19.55 | 15.50 | 15.80 | % | 0.03 | 1 | 0 | 0.35 | -0.33 | 0.01 | -0.30 | 12/12/2025 | 12/12/2025 4:00:05 PM EST | |
| 490.00 | 13.75 | 21.15 | 17.45 | % | 0.04 | 0 | 0 | 0.35 | -0.36 | 0.01 | -0.30 | 12/12/2025 4:00:05 PM EST | |||
| 495.00 | 15.30 | 23.35 | 19.33 | % | 0.04 | 0 | 0 | 0.35 | -0.39 | 0.01 | -0.31 | 12/12/2025 4:00:05 PM EST | |||
| 500.00 | 21.00 | 25.45 | 23.23 | 21.00 | +2.92 | +16.15% | 0.05 | 3 | 1 | 0.37 | -0.42 | 0.01 | -0.31 | 12/12/2025 | 12/12/2025 4:00:05 PM EST |
| 505.00 | 20.25 | 27.60 | 23.93 | % | 0.05 | 0 | 0 | 0.35 | -0.45 | 0.01 | -0.31 | 12/12/2025 4:00:05 PM EST | |||
| 510.00 | 23.00 | 29.90 | 26.45 | % | 0.05 | 0 | 0 | 0.35 | -0.48 | 0.01 | -0.31 | 12/12/2025 4:00:05 PM EST | |||
| 515.00 | 26.20 | 32.25 | 29.23 | 29.75 | % | 0.06 | 2 | 0 | 0.35 | -0.51 | 0.01 | -0.30 | 12/12/2025 | 12/12/2025 4:00:05 PM EST | |
| 520.00 | 28.00 | 35.35 | 31.68 | % | 0.06 | 0 | 0 | 0.34 | -0.54 | 0.01 | -0.30 | 12/12/2025 4:00:05 PM EST | |||
| 525.00 | 31.50 | 38.40 | 34.95 | % | 0.07 | 0 | 0 | 0.35 | -0.57 | 0.01 | -0.29 | 12/12/2025 4:00:05 PM EST | |||
| 530.00 | 34.00 | 41.45 | 37.73 | % | 0.07 | 0 | 0 | 0.34 | -0.60 | 0.01 | -0.28 | 12/12/2025 4:00:05 PM EST | |||
| 535.00 | 38.00 | 44.45 | 41.23 | % | 0.08 | 0 | 0 | 0.34 | -0.63 | 0.01 | -0.27 | 12/12/2025 4:00:05 PM EST | |||
| 540.00 | 40.70 | 48.25 | 44.48 | % | 0.08 | 0 | 0 | 0.34 | -0.66 | 0.01 | -0.26 | 12/12/2025 4:00:05 PM EST | |||
| 545.00 | 45.10 | 51.10 | 48.10 | % | 0.09 | 0 | 0 | 0.34 | -0.69 | 0.01 | -0.25 | 12/12/2025 4:00:05 PM EST | |||
| 550.00 | 48.50 | 55.30 | 51.90 | % | 0.09 | 0 | 0 | 0.33 | -0.71 | 0.01 | -0.24 | 12/12/2025 4:00:05 PM EST | |||
| 555.00 | 52.20 | 59.25 | 55.73 | % | 0.10 | 0 | 0 | 0.33 | -0.74 | 0.01 | -0.23 | 12/12/2025 4:00:05 PM EST | |||
| 560.00 | 55.85 | 63.95 | 59.90 | % | 0.11 | 0 | 0 | 0.33 | -0.76 | 0.01 | -0.22 | 12/12/2025 4:00:05 PM EST | |||
| 565.00 | 60.70 | 68.15 | 64.43 | % | 0.11 | 0 | 0 | 0.33 | -0.78 | 0.00 | -0.20 | 12/12/2025 4:00:05 PM EST | |||
| 570.00 | 64.90 | 71.50 | 68.20 | % | 0.12 | 0 | 0 | 0.40 | -0.81 | 0.00 | -0.19 | 12/12/2025 4:00:05 PM EST | |||
| 575.00 | 69.50 | 75.85 | 72.68 | % | 0.13 | 0 | 0 | 0.41 | -0.83 | 0.00 | -0.18 | 12/12/2025 4:00:05 PM EST | |||
| 580.00 | 75.80 | 79.85 | 77.83 | 77.25 | % | 0.13 | 1 | 0 | 0.35 | -0.84 | 0.00 | -0.16 | 12/12/2025 | 12/12/2025 4:00:05 PM EST | |
| 585.00 | 78.10 | 84.75 | 81.43 | % | 0.14 | 0 | 0 | 0.42 | -0.86 | 0.00 | -0.15 | 12/12/2025 4:00:05 PM EST | |||
| 590.00 | 83.15 | 89.30 | 86.23 | % | 0.15 | 0 | 0 | 0.42 | -0.88 | 0.00 | -0.14 | 12/12/2025 4:00:05 PM EST | |||
| 595.00 | 87.90 | 93.95 | 90.93 | % | 0.15 | 0 | 0 | 0.43 | -0.89 | 0.00 | -0.13 | 12/12/2025 4:00:05 PM EST | |||
| 600.00 | % | 0.00 | 0 | 0 | 0.44 | -0.90 | 0.00 | -0.12 | 12/12/2025 4:00:05 PM EST | ||||||
| 605.00 | % | 0.00 | 0 | 0 | 0.45 | -0.91 | 0.00 | -0.11 | 12/12/2025 4:00:05 PM EST | ||||||
| 610.00 | % | 0.00 | 0 | 0 | 0.45 | -0.92 | 0.00 | -0.10 | 12/12/2025 4:00:05 PM EST | ||||||
| 615.00 | % | 0.00 | 0 | 0 | 0.46 | -0.93 | 0.00 | -0.09 | 12/12/2025 4:00:05 PM EST | ||||||
| 620.00 | % | 0.00 | 0 | 0 | 0.46 | -0.94 | 0.00 | -0.08 | 12/12/2025 4:00:05 PM EST | ||||||
| 625.00 | 116.90 | 122.35 | 119.63 | % | 0.19 | 0 | 0 | 0.43 | -0.95 | 0.00 | -0.06 | 12/12/2025 4:00:05 PM EST | |||
| 630.00 | 121.85 | 127.95 | 124.90 | % | 0.20 | 0 | 0 | 0.46 | -0.96 | 0.00 | -0.06 | 12/12/2025 4:00:05 PM EST | |||
| 635.00 | 126.65 | 133.20 | 129.93 | % | 0.20 | 0 | 0 | 0.48 | -0.96 | 0.00 | -0.05 | 12/12/2025 4:00:05 PM EST | |||
| 640.00 | 131.60 | 139.35 | 135.48 | % | 0.21 | 0 | 0 | 0.54 | -0.97 | 0.00 | -0.04 | 12/12/2025 4:00:05 PM EST | |||
| 645.00 | 136.55 | 143.80 | 140.18 | % | 0.22 | 0 | 0 | 0.52 | -0.97 | 0.00 | -0.04 | 12/12/2025 4:00:05 PM EST | |||
| 650.00 | 141.55 | 148.90 | 145.23 | % | 0.22 | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.03 | 12/12/2025 4:00:05 PM EST | |||
| 655.00 | 146.30 | 153.80 | 150.05 | % | 0.23 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.03 | 12/12/2025 4:00:05 PM EST | |||
| 660.00 | % | 0.00 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.03 | 12/12/2025 4:00:05 PM EST | ||||||
| 665.00 | % | 0.00 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.02 | 12/12/2025 4:00:05 PM EST | ||||||
| 670.00 | % | 0.00 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.02 | 12/12/2025 4:00:05 PM EST | ||||||
| 675.00 | % | 0.00 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.02 | 12/12/2025 4:00:05 PM EST | ||||||
| 680.00 | % | 0.00 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 12/12/2025 4:00:05 PM EST | ||||||
| 685.00 | % | 0.00 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 12/12/2025 4:00:05 PM EST | ||||||
| 690.00 | 181.45 | 188.70 | 185.08 | % | 0.27 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 12/12/2025 4:00:05 PM EST | |||
| 695.00 | 186.45 | 193.70 | 190.08 | % | 0.27 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 12/12/2025 4:00:05 PM EST | |||
| 700.00 | % | 0.00 | 0 | 0 | 0.65 | -1.00 | 0.00 | -0.01 | 12/12/2025 4:00:05 PM EST | ||||||
| 705.00 | % | 0.00 | 0 | 0 | 0.65 | -1.00 | 0.00 | -0.01 | 12/12/2025 4:00:05 PM EST | ||||||
| 710.00 | % | 0.00 | 0 | 0 | 0.66 | -1.00 | 0.00 | -0.01 | 12/12/2025 4:00:05 PM EST | ||||||
| 715.00 | % | 0.00 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:05 PM EST | ||||||
| 720.00 | % | 0.00 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:05 PM EST | ||||||
| 730.00 | 221.35 | 228.75 | 225.05 | % | 0.31 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:05 PM EST | |||
| 740.00 | 231.40 | 238.75 | 235.08 | % | 0.32 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:05 PM EST |