Options Chain for ALPHABET INC CAP STK CL C (GOOG) - $341.75 as of 8/23/2026 9:09:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 185.50 | 190.00 | 187.75 | 184.20 | 0.00 | 0.00% | 1.21 | 0 | 65 | 1.18 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 4:00:04 PM EST |
| 160.00 | 180.60 | 184.85 | 182.73 | 180.68 | 0.00 | 0.00% | 1.14 | 0 | 54 | 1.13 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 4:00:04 PM EST |
| 165.00 | 175.65 | 179.65 | 177.65 | 236.11 | 0.00 | 0.00% | 1.08 | 0 | 1 | 1.09 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 8/21/2026 4:00:04 PM EST |
| 170.00 | 170.65 | 174.85 | 172.75 | 172.10 | -17.80 | -9.38% | 1.02 | 5 | 18 | 1.06 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 175.00 | 165.70 | 169.80 | 167.75 | 189.20 | 0.00 | 0.00% | 0.96 | 0 | 242 | 1.02 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 8/21/2026 4:00:04 PM EST |
| 180.00 | 160.75 | 165.45 | 163.10 | 161.99 | 0.00 | 0.00% | 0.91 | 0 | 16 | 0.98 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 4:00:04 PM EST |
| 185.00 | 155.80 | 160.00 | 157.90 | 157.42 | 0.00 | 0.00% | 0.85 | 0 | 20 | 0.95 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/21/2026 4:00:04 PM EST |
| 190.00 | 150.85 | 155.00 | 152.93 | 150.91 | +0.90 | +0.60% | 0.80 | 300 | 20 | 0.92 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 195.00 | 146.65 | 150.15 | 148.40 | 162.75 | 0.00 | 0.00% | 0.76 | 0 | 4 | 0.88 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 8/21/2026 4:00:04 PM EST |
| 200.00 | 141.70 | 145.15 | 143.43 | 140.88 | 0.00 | 0.00% | 0.72 | 0 | 92 | 0.85 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 4:00:04 PM EST |
| 205.00 | 135.95 | 140.05 | 138.00 | 135.26 | 0.00 | 0.00% | 0.67 | 0 | 22 | 0.81 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 4:00:04 PM EST |
| 210.00 | 131.00 | 135.15 | 133.08 | 132.56 | 0.00 | 0.00% | 0.63 | 0 | 35 | 0.78 | 1.00 | 0.00 | -0.01 | 8/17/2026 | 8/21/2026 4:00:04 PM EST |
| 215.00 | 126.05 | 130.15 | 128.10 | 147.50 | 0.00 | 0.00% | 0.60 | 0 | 32 | 0.75 | 1.00 | 0.00 | -0.01 | 8/5/2026 | 8/21/2026 4:00:04 PM EST |
| 220.00 | 121.10 | 125.20 | 123.15 | 127.55 | 0.00 | 0.00% | 0.56 | 0 | 111 | 0.72 | 1.00 | 0.00 | -0.02 | 8/14/2026 | 8/21/2026 4:00:04 PM EST |
| 225.00 | 116.15 | 120.25 | 118.20 | 96.67 | 0.00 | 0.00% | 0.53 | 0 | 112 | 0.69 | 1.00 | 0.00 | -0.02 | 7/24/2026 | 8/21/2026 4:00:04 PM EST |
| 230.00 | 111.20 | 115.25 | 113.23 | 114.00 | -0.37 | -0.33% | 0.49 | 2 | 14 | 0.67 | 1.00 | 0.00 | -0.02 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 235.00 | 106.25 | 110.50 | 108.38 | 108.35 | -5.90 | -5.17% | 0.46 | 1 | 23 | 0.64 | 0.99 | 0.00 | -0.03 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 240.00 | 102.10 | 105.50 | 103.80 | 103.17 | +0.67 | +0.66% | 0.43 | 1 | 19 | 0.61 | 0.99 | 0.00 | -0.03 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 245.00 | 96.45 | 100.50 | 98.48 | 95.00 | 0.00 | 0.00% | 0.40 | 0 | 71 | 0.59 | 0.99 | 0.00 | -0.03 | 8/20/2026 | 8/21/2026 4:00:04 PM EST |
| 250.00 | 92.05 | 95.10 | 93.58 | 93.45 | 0.00 | 0.00% | 0.37 | 0 | 89 | 0.56 | 0.98 | 0.00 | -0.04 | 8/19/2026 | 8/21/2026 4:00:04 PM EST |
| 255.00 | 87.15 | 90.20 | 88.68 | 85.02 | 0.00 | 0.00% | 0.35 | 0 | 24 | 0.54 | 0.98 | 0.00 | -0.04 | 8/20/2026 | 8/21/2026 4:00:04 PM EST |
| 260.00 | 81.65 | 85.80 | 83.73 | 103.89 | 0.00 | 0.00% | 0.32 | 0 | 80 | 0.51 | 0.97 | 0.00 | -0.05 | 8/5/2026 | 8/21/2026 4:00:04 PM EST |
| 265.00 | 77.50 | 80.45 | 78.98 | 79.95 | 0.00 | 0.00% | 0.30 | 0 | 106 | 0.49 | 0.97 | 0.00 | -0.05 | 8/13/2026 | 8/21/2026 4:00:04 PM EST |
| 270.00 | 72.80 | 75.60 | 74.20 | 71.10 | 0.00 | 0.00% | 0.27 | 0 | 96 | 0.47 | 0.96 | 0.00 | -0.06 | 8/20/2026 | 8/21/2026 4:00:04 PM EST |
| 275.00 | 67.70 | 71.25 | 69.48 | 70.36 | +4.78 | +7.29% | 0.25 | 5 | 114 | 0.45 | 0.95 | 0.00 | -0.07 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 280.00 | 63.25 | 65.75 | 64.50 | 63.89 | 0.00 | 0.00% | 0.23 | 0 | 121 | 0.42 | 0.94 | 0.00 | -0.07 | 8/18/2026 | 8/21/2026 4:00:04 PM EST |
| 285.00 | 58.45 | 61.20 | 59.83 | 60.80 | -4.90 | -7.46% | 0.21 | 15 | 97 | 0.31 | 0.93 | 0.00 | -0.08 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 290.00 | 54.00 | 56.40 | 55.20 | 55.42 | -2.16 | -3.76% | 0.19 | 1 | 289 | 0.32 | 0.91 | 0.00 | -0.09 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 295.00 | 49.50 | 51.80 | 50.65 | 47.14 | 0.00 | 0.00% | 0.17 | 0 | 431 | 0.32 | 0.89 | 0.00 | -0.10 | 8/20/2026 | 8/21/2026 4:00:04 PM EST |
| 300.00 | 45.00 | 47.55 | 46.28 | 46.00 | +2.50 | +5.75% | 0.15 | 4 | 548 | 0.32 | 0.87 | 0.00 | -0.10 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 305.00 | 40.85 | 43.05 | 41.95 | 41.53 | +2.80 | +7.23% | 0.14 | 2 | 121 | 0.32 | 0.85 | 0.01 | -0.11 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 310.00 | 36.70 | 38.70 | 37.70 | 36.90 | +2.29 | +6.62% | 0.12 | 2 | 415 | 0.31 | 0.82 | 0.01 | -0.12 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 315.00 | 32.85 | 35.00 | 33.93 | 34.59 | +3.76 | +12.20% | 0.11 | 18 | 315 | 0.31 | 0.79 | 0.01 | -0.13 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 320.00 | 29.20 | 31.20 | 30.20 | 30.70 | +2.65 | +9.45% | 0.09 | 12 | 1,484 | 0.31 | 0.75 | 0.01 | -0.13 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 325.00 | 25.85 | 27.45 | 26.65 | 26.05 | +1.55 | +6.33% | 0.08 | 2 | 457 | 0.30 | 0.71 | 0.01 | -0.14 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 330.00 | 22.75 | 24.15 | 23.45 | 23.90 | +2.87 | +13.65% | 0.07 | 43 | 1,611 | 0.30 | 0.66 | 0.01 | -0.15 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 335.00 | 19.80 | 20.95 | 20.38 | 21.00 | +2.90 | +16.03% | 0.06 | 11 | 408 | 0.30 | 0.61 | 0.01 | -0.15 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 340.00 | 17.25 | 18.10 | 17.68 | 17.58 | +1.54 | +9.61% | 0.05 | 666 | 1,711 | 0.30 | 0.56 | 0.01 | -0.15 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 345.00 | 14.80 | 15.60 | 15.20 | 14.95 | +1.50 | +11.16% | 0.04 | 178 | 3,639 | 0.30 | 0.51 | 0.01 | -0.16 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 350.00 | 12.60 | 13.35 | 12.98 | 13.52 | +1.47 | +12.20% | 0.04 | 466 | 3,253 | 0.30 | 0.46 | 0.01 | -0.15 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 355.00 | 10.65 | 11.40 | 11.03 | 10.98 | +0.98 | +9.80% | 0.03 | 110 | 1,630 | 0.30 | 0.41 | 0.01 | -0.15 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 360.00 | 8.95 | 9.70 | 9.33 | 9.30 | +0.90 | +10.72% | 0.03 | 292 | 2,239 | 0.30 | 0.37 | 0.01 | -0.14 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 365.00 | 7.40 | 8.20 | 7.80 | 8.00 | +1.20 | +17.65% | 0.02 | 511 | 14,519 | 0.30 | 0.32 | 0.01 | -0.14 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 370.00 | 6.20 | 6.85 | 6.53 | 6.80 | +1.02 | +17.65% | 0.02 | 254 | 2,972 | 0.30 | 0.28 | 0.01 | -0.13 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 375.00 | 5.05 | 5.50 | 5.28 | 5.65 | +0.96 | +20.47% | 0.01 | 285 | 3,150 | 0.29 | 0.25 | 0.01 | -0.12 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 380.00 | 4.15 | 4.90 | 4.53 | 4.51 | +0.56 | +14.18% | 0.01 | 1,198 | 3,067 | 0.30 | 0.21 | 0.01 | -0.11 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 385.00 | 3.70 | 4.10 | 3.90 | 3.90 | +0.65 | +20.00% | 0.01 | 46 | 1,430 | 0.30 | 0.18 | 0.01 | -0.10 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 390.00 | 2.80 | 3.20 | 3.00 | 3.30 | +0.47 | +16.61% | 0.01 | 108 | 1,642 | 0.30 | 0.16 | 0.01 | -0.09 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 395.00 | 2.28 | 2.90 | 2.59 | 2.72 | +0.44 | +19.30% | 0.01 | 34 | 1,243 | 0.30 | 0.13 | 0.01 | -0.08 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 400.00 | 2.05 | 2.24 | 2.15 | 2.15 | +0.24 | +12.57% | 0.01 | 285 | 9,210 | 0.31 | 0.11 | 0.00 | -0.07 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 405.00 | 1.60 | 1.94 | 1.77 | 1.88 | +0.30 | +18.99% | 0.00 | 3,179 | 925 | 0.31 | 0.09 | 0.00 | -0.07 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 410.00 | 1.32 | 1.68 | 1.50 | 1.50 | +0.13 | +9.49% | 0.00 | 58 | 3,788 | 0.31 | 0.08 | 0.00 | -0.06 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 415.00 | 1.01 | 1.51 | 1.26 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 6,976 | 0.31 | 0.07 | 0.00 | -0.05 | 8/20/2026 | 8/21/2026 4:00:04 PM EST |
| 420.00 | 0.94 | 1.15 | 1.05 | 1.07 | +0.12 | +12.64% | 0.00 | 235 | 6,460 | 0.32 | 0.06 | 0.00 | -0.04 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 425.00 | 0.80 | 1.14 | 0.97 | 0.95 | -0.03 | -3.07% | 0.00 | 176 | 3,026 | 0.33 | 0.05 | 0.00 | -0.04 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 430.00 | 0.55 | 0.87 | 0.71 | 0.80 | +0.07 | +9.59% | 0.00 | 10 | 1,128 | 0.32 | 0.04 | 0.00 | -0.04 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 435.00 | 0.60 | 0.89 | 0.75 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1,494 | 0.34 | 0.03 | 0.00 | -0.03 | 8/20/2026 | 8/21/2026 4:00:04 PM EST |
| 440.00 | 0.53 | 0.67 | 0.60 | 0.59 | +0.03 | +5.36% | 0.00 | 1 | 661 | 0.34 | 0.03 | 0.00 | -0.03 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 445.00 | 0.29 | 0.66 | 0.48 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 507 | 0.33 | 0.03 | 0.00 | -0.02 | 8/20/2026 | 8/21/2026 4:00:04 PM EST |
| 450.00 | 0.40 | 0.53 | 0.47 | 0.53 | +0.12 | +29.27% | 0.00 | 20 | 4,582 | 0.35 | 0.02 | 0.00 | -0.02 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 460.00 | 0.25 | 0.55 | 0.40 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 579 | 0.36 | 0.01 | 0.00 | -0.02 | 8/20/2026 | 8/21/2026 4:00:04 PM EST |
| 470.00 | 0.08 | 0.40 | 0.24 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 567 | 0.35 | 0.01 | 0.00 | -0.01 | 8/20/2026 | 8/21/2026 4:00:04 PM EST |
| 480.00 | 0.02 | 0.43 | 0.23 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 2,586 | 0.35 | 0.01 | 0.00 | -0.01 | 8/20/2026 | 8/21/2026 4:00:04 PM EST |
| 490.00 | 0.02 | 0.39 | 0.21 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 625 | 0.37 | 0.01 | 0.00 | -0.01 | 8/14/2026 | 8/21/2026 4:00:04 PM EST |
| 500.00 | 0.01 | 0.36 | 0.19 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 535 | 0.37 | 0.00 | 0.00 | -0.01 | 8/18/2026 | 8/21/2026 4:00:04 PM EST |
| 520.00 | 0.01 | 0.32 | 0.17 | 0.17 | -0.37 | -68.52% | 0.00 | 15 | 434 | 0.40 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 540.00 | 0.01 | 0.29 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 241 | 0.43 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 4:00:04 PM EST |
| 560.00 | 0.01 | 0.28 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 376 | 0.46 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 4:00:04 PM EST |
| 580.00 | 0.01 | 0.27 | 0.14 | 0.09 | +0.08 | +800.00% | 0.00 | 4 | 1,121 | 0.50 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.01 | 0.40 | 0.21 | 0.08 | +0.05 | +166.67% | 0.00 | 20 | 305 | 0.78 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 160.00 | 0.01 | 0.44 | 0.23 | 0.03 | 0.00 | 0.00% | 0.00 | 4 | 69 | 0.76 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 165.00 | 0.00 | 0.85 | 0.43 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.96 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/21/2026 4:00:04 PM EST |
| 170.00 | 0.00 | 1.25 | 0.63 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.96 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/21/2026 4:00:04 PM EST |
| 175.00 | 0.00 | 1.06 | 0.53 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.93 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/21/2026 4:00:04 PM EST |
| 180.00 | 0.00 | 0.66 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 309 | 0.82 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/21/2026 4:00:04 PM EST |
| 185.00 | 0.01 | 0.26 | 0.14 | 0.05 | -0.02 | -28.58% | 0.00 | 2 | 126 | 0.60 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 190.00 | 0.01 | 0.26 | 0.14 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 479 | 0.60 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 195.00 | 0.01 | 0.27 | 0.14 | 0.05 | -0.02 | -28.58% | 0.00 | 8 | 139 | 0.55 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 200.00 | 0.01 | 0.28 | 0.15 | 0.07 | 0.00 | 0.00% | 0.00 | 4 | 199 | 0.53 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 205.00 | 0.01 | 0.29 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 2 | 95 | 0.51 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 210.00 | 0.01 | 0.31 | 0.16 | 0.08 | -0.04 | -33.34% | 0.00 | 8 | 523 | 0.49 | 0.00 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 215.00 | 0.01 | 0.32 | 0.17 | 0.13 | +0.04 | +44.45% | 0.00 | 2 | 134 | 0.47 | 0.00 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 220.00 | 0.01 | 0.34 | 0.18 | 0.09 | +0.01 | +12.50% | 0.00 | 4 | 270 | 0.45 | 0.00 | 0.00 | -0.02 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 225.00 | 0.01 | 0.36 | 0.19 | 0.13 | -0.03 | -18.75% | 0.00 | 4 | 891 | 0.43 | 0.00 | 0.00 | -0.02 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 230.00 | 0.01 | 0.38 | 0.20 | 0.18 | 0.00 | 0.00% | 0.00 | 2 | 857 | 0.41 | 0.00 | 0.00 | -0.02 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 235.00 | 0.03 | 0.40 | 0.22 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 241 | 0.41 | -0.01 | 0.00 | -0.03 | 8/11/2026 | 8/21/2026 4:00:04 PM EST |
| 240.00 | 0.03 | 0.43 | 0.23 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 676 | 0.40 | -0.01 | 0.00 | -0.03 | 8/18/2026 | 8/21/2026 4:00:04 PM EST |
| 245.00 | 0.15 | 0.47 | 0.31 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 1,406 | 0.41 | -0.01 | 0.00 | -0.03 | 8/20/2026 | 8/21/2026 4:00:04 PM EST |
| 250.00 | 0.11 | 0.40 | 0.26 | 0.25 | -0.09 | -26.48% | 0.00 | 1 | 1,100 | 0.37 | -0.02 | 0.00 | -0.04 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 255.00 | 0.30 | 0.57 | 0.44 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 577 | 0.39 | -0.02 | 0.00 | -0.04 | 8/20/2026 | 8/21/2026 4:00:04 PM EST |
| 260.00 | 0.25 | 0.65 | 0.45 | 0.42 | -0.10 | -19.24% | 0.00 | 13 | 1,293 | 0.37 | -0.03 | 0.00 | -0.05 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 265.00 | 0.33 | 0.65 | 0.49 | 0.52 | -0.11 | -17.46% | 0.00 | 166 | 1,694 | 0.35 | -0.03 | 0.00 | -0.05 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 270.00 | 0.44 | 0.88 | 0.66 | 0.63 | -0.13 | -17.11% | 0.00 | 165 | 1,229 | 0.35 | -0.04 | 0.00 | -0.06 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 275.00 | 0.60 | 1.04 | 0.82 | 0.79 | -0.22 | -21.79% | 0.00 | 7 | 560 | 0.34 | -0.05 | 0.00 | -0.07 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 280.00 | 0.94 | 1.26 | 1.10 | 1.02 | -0.21 | -17.08% | 0.00 | 103 | 7,771 | 0.34 | -0.06 | 0.00 | -0.07 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 285.00 | 1.05 | 1.53 | 1.29 | 1.53 | -0.05 | -3.17% | 0.00 | 60 | 2,489 | 0.33 | -0.07 | 0.00 | -0.08 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 290.00 | 1.38 | 1.91 | 1.65 | 1.62 | -0.33 | -16.93% | 0.01 | 105 | 1,942 | 0.32 | -0.09 | 0.00 | -0.09 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 295.00 | 1.96 | 2.33 | 2.15 | 2.03 | -0.32 | -13.62% | 0.01 | 52 | 6,606 | 0.32 | -0.11 | 0.00 | -0.10 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 300.00 | 2.32 | 2.97 | 2.65 | 2.53 | -0.52 | -17.05% | 0.01 | 52 | 3,646 | 0.31 | -0.13 | 0.00 | -0.10 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 305.00 | 3.20 | 3.45 | 3.33 | 3.20 | -0.82 | -20.40% | 0.01 | 68 | 10,381 | 0.30 | -0.15 | 0.01 | -0.11 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 310.00 | 3.85 | 4.60 | 4.23 | 4.20 | -0.70 | -14.29% | 0.01 | 39 | 2,079 | 0.31 | -0.18 | 0.01 | -0.12 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 315.00 | 4.80 | 5.65 | 5.23 | 4.95 | -1.50 | -23.26% | 0.02 | 47 | 1,987 | 0.30 | -0.21 | 0.01 | -0.13 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 320.00 | 6.00 | 6.95 | 6.48 | 6.40 | -1.22 | -16.01% | 0.02 | 500 | 4,508 | 0.30 | -0.25 | 0.01 | -0.13 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 325.00 | 7.50 | 8.45 | 7.98 | 8.00 | -1.34 | -14.35% | 0.02 | 153 | 1,616 | 0.30 | -0.29 | 0.01 | -0.14 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 330.00 | 9.20 | 10.20 | 9.70 | 9.53 | -1.58 | -14.23% | 0.03 | 400 | 3,064 | 0.30 | -0.34 | 0.01 | -0.15 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 335.00 | 11.10 | 12.10 | 11.60 | 11.77 | -1.43 | -10.84% | 0.03 | 468 | 1,770 | 0.29 | -0.39 | 0.01 | -0.15 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 340.00 | 13.25 | 14.50 | 13.88 | 13.70 | -1.95 | -12.46% | 0.04 | 106 | 7,830 | 0.29 | -0.44 | 0.01 | -0.15 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 345.00 | 15.75 | 17.10 | 16.43 | 15.97 | -2.60 | -14.01% | 0.05 | 115 | 2,834 | 0.29 | -0.49 | 0.01 | -0.16 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 350.00 | 18.55 | 19.95 | 19.25 | 18.65 | -2.63 | -12.36% | 0.06 | 97 | 6,037 | 0.29 | -0.54 | 0.01 | -0.15 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 355.00 | 21.55 | 23.05 | 22.30 | 21.90 | -2.79 | -11.30% | 0.06 | 2 | 1,426 | 0.29 | -0.59 | 0.01 | -0.15 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 360.00 | 24.55 | 26.60 | 25.58 | 25.53 | -3.47 | -11.97% | 0.07 | 17 | 1,103 | 0.29 | -0.63 | 0.01 | -0.14 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 365.00 | 27.95 | 30.35 | 29.15 | 28.32 | -4.18 | -12.87% | 0.08 | 30 | 3,108 | 0.29 | -0.68 | 0.01 | -0.14 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 370.00 | 31.50 | 34.30 | 32.90 | 34.66 | -0.14 | -0.41% | 0.09 | 6 | 641 | 0.29 | -0.72 | 0.01 | -0.13 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 375.00 | 35.55 | 38.35 | 36.95 | 37.62 | 0.00 | 0.00% | 0.10 | 0 | 403 | 0.29 | -0.75 | 0.01 | -0.12 | 8/18/2026 | 8/21/2026 4:00:04 PM EST |
| 380.00 | 39.40 | 42.60 | 41.00 | 40.15 | -3.50 | -8.02% | 0.11 | 15 | 500 | 0.29 | -0.79 | 0.01 | -0.11 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 385.00 | 43.65 | 46.95 | 45.30 | 47.55 | 0.00 | 0.00% | 0.12 | 0 | 144 | 0.29 | -0.82 | 0.01 | -0.10 | 8/19/2026 | 8/21/2026 4:00:04 PM EST |
| 390.00 | 48.00 | 51.50 | 49.75 | 53.15 | 0.00 | 0.00% | 0.13 | 0 | 549 | 0.35 | -0.84 | 0.01 | -0.09 | 8/20/2026 | 8/21/2026 4:00:04 PM EST |
| 395.00 | 52.70 | 55.90 | 54.30 | 57.73 | 0.00 | 0.00% | 0.14 | 0 | 246 | 0.36 | -0.87 | 0.01 | -0.08 | 8/20/2026 | 8/21/2026 4:00:04 PM EST |
| 400.00 | 57.40 | 60.55 | 58.98 | 60.70 | 0.00 | 0.00% | 0.15 | 0 | 418 | 0.36 | -0.89 | 0.00 | -0.07 | 8/20/2026 | 8/21/2026 4:00:04 PM EST |
| 405.00 | 61.85 | 65.45 | 63.65 | 62.00 | 0.00 | 0.00% | 0.16 | 0 | 180 | 0.39 | -0.91 | 0.00 | -0.07 | 8/13/2026 | 8/21/2026 4:00:04 PM EST |
| 410.00 | 66.95 | 70.05 | 68.50 | 71.18 | 0.00 | 0.00% | 0.17 | 0 | 340 | 0.38 | -0.92 | 0.00 | -0.06 | 8/20/2026 | 8/21/2026 4:00:04 PM EST |
| 415.00 | 71.80 | 74.90 | 73.35 | 71.75 | 0.00 | 0.00% | 0.18 | 0 | 43 | 0.41 | -0.93 | 0.00 | -0.05 | 8/13/2026 | 8/21/2026 4:00:04 PM EST |
| 420.00 | 76.80 | 79.75 | 78.28 | 80.53 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.43 | -0.94 | 0.00 | -0.04 | 8/19/2026 | 8/21/2026 4:00:04 PM EST |
| 425.00 | 81.70 | 84.75 | 83.23 | 85.52 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.42 | -0.95 | 0.00 | -0.04 | 8/19/2026 | 8/21/2026 4:00:04 PM EST |
| 430.00 | 86.20 | 89.75 | 87.98 | 87.60 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.44 | -0.96 | 0.00 | -0.04 | 7/17/2026 | 8/21/2026 4:00:04 PM EST |
| 435.00 | 91.00 | 95.50 | 93.25 | 95.91 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.46 | -0.97 | 0.00 | -0.03 | 8/20/2026 | 8/21/2026 4:00:04 PM EST |
| 440.00 | 96.65 | 99.70 | 98.18 | 97.48 | -21.19 | -17.86% | 0.22 | 1 | 0 | 0.47 | -0.97 | 0.00 | -0.03 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 445.00 | 100.95 | 105.50 | 103.23 | 70.70 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.49 | -0.97 | 0.00 | -0.02 | 5/19/2026 | 8/21/2026 4:00:04 PM EST |
| 450.00 | 106.65 | 110.00 | 108.33 | 89.79 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.02 | 8/5/2026 | 8/21/2026 4:00:04 PM EST |
| 460.00 | 116.65 | 119.75 | 118.20 | 81.95 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.02 | 5/5/2026 | 8/21/2026 4:00:04 PM EST |
| 470.00 | 126.00 | 130.50 | 128.25 | 88.31 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 5/11/2026 | 8/21/2026 4:00:04 PM EST |
| 480.00 | 136.65 | 139.70 | 138.18 | % | 0.29 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 8/21/2026 4:00:04 PM EST | |||
| 490.00 | 146.20 | 150.35 | 148.28 | % | 0.30 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 8/21/2026 4:00:04 PM EST | |||
| 500.00 | 156.65 | 160.00 | 158.33 | % | 0.32 | 0 | 0 | 0.68 | -1.00 | 0.00 | -0.01 | 8/21/2026 4:00:04 PM EST | |||
| 520.00 | 176.65 | 179.75 | 178.20 | 136.45 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 8/21/2026 4:00:04 PM EST |
| 540.00 | 196.20 | 200.35 | 198.28 | 184.75 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 8/21/2026 4:00:04 PM EST |
| 560.00 | 216.20 | 220.35 | 218.28 | 205.00 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 8/21/2026 4:00:04 PM EST |
| 580.00 | 236.65 | 239.75 | 238.20 | % | 0.41 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:04 PM EST |