Options Chain for ASML HOLDING N V N Y REGISTRY SHS (ASML) - $742.62 as of 8/29/2025 8:15:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 436.20 | 447.90 | 442.05 | 437.60 | 0.00 | 0.00% | 1.47 | 0 | 45 | 1.66 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 3:59:45 PM EST |
| 310.00 | 426.50 | 440.30 | 433.40 | 442.20 | 0.00 | 0.00% | 1.40 | 0 | 23 | 1.51 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 8/29/2025 3:59:45 PM EST |
| 320.00 | 416.80 | 427.90 | 422.35 | 418.40 | 0.00 | 0.00% | 1.32 | 0 | 177 | 1.50 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 8/29/2025 3:59:45 PM EST |
| 330.00 | 406.20 | 421.40 | 413.80 | 471.80 | 0.00 | 0.00% | 1.25 | 0 | 35 | 1.52 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 8/29/2025 3:59:45 PM EST |
| 340.00 | 396.10 | 410.30 | 403.20 | 425.40 | 0.00 | 0.00% | 1.19 | 0 | 2 | 1.40 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 8/29/2025 3:59:45 PM EST |
| 350.00 | 387.10 | 401.60 | 394.35 | 426.10 | 0.00 | 0.00% | 1.13 | 0 | 3 | 1.44 | 1.00 | 0.00 | -0.01 | 5/14/2025 | 8/29/2025 3:59:45 PM EST |
| 360.00 | 377.00 | 389.20 | 383.10 | 417.50 | 0.00 | 0.00% | 1.06 | 0 | 1 | 1.39 | 1.00 | 0.00 | -0.01 | 5/14/2025 | 8/29/2025 3:59:45 PM EST |
| 370.00 | 367.10 | 379.20 | 373.15 | % | 1.01 | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.02 | 8/29/2025 3:59:45 PM EST | |||
| 380.00 | 357.20 | 369.40 | 363.30 | % | 0.96 | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.03 | 8/29/2025 3:59:45 PM EST | |||
| 390.00 | 346.60 | 362.50 | 354.55 | % | 0.91 | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.04 | 8/29/2025 3:59:45 PM EST | |||
| 400.00 | 336.70 | 349.60 | 343.15 | % | 0.86 | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.04 | 8/29/2025 3:59:45 PM EST | |||
| 410.00 | 327.10 | 339.80 | 333.45 | 302.50 | 0.00 | 0.00% | 0.81 | 0 | 36 | 1.11 | 1.00 | 0.00 | -0.05 | 7/22/2025 | 8/29/2025 3:59:45 PM EST |
| 420.00 | 317.00 | 329.90 | 323.45 | 303.69 | 0.00 | 0.00% | 0.77 | 0 | 10 | 1.15 | 1.00 | 0.00 | -0.05 | 7/29/2025 | 8/29/2025 3:59:45 PM EST |
| 430.00 | 308.50 | 319.90 | 314.20 | % | 0.73 | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.06 | 8/29/2025 3:59:45 PM EST | |||
| 440.00 | 297.90 | 310.20 | 304.05 | % | 0.69 | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.07 | 8/29/2025 3:59:45 PM EST | |||
| 450.00 | 288.20 | 300.30 | 294.25 | 187.40 | 0.00 | 0.00% | 0.65 | 0 | 2 | 1.00 | 0.99 | 0.00 | -0.07 | 4/21/2025 | 8/29/2025 3:59:45 PM EST |
| 460.00 | 278.20 | 290.50 | 284.35 | % | 0.62 | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.08 | 8/29/2025 3:59:45 PM EST | |||
| 470.00 | 268.50 | 280.60 | 274.55 | 279.80 | 0.00 | 0.00% | 0.58 | 0 | 1 | 0.98 | 0.99 | 0.00 | -0.09 | 3/20/2025 | 8/29/2025 3:59:45 PM EST |
| 480.00 | 258.50 | 270.80 | 264.65 | % | 0.55 | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.10 | 8/29/2025 3:59:45 PM EST | |||
| 490.00 | 248.70 | 261.00 | 254.85 | % | 0.52 | 0 | 0 | 0.87 | 0.98 | 0.00 | -0.11 | 8/29/2025 3:59:45 PM EST | |||
| 500.00 | 238.90 | 252.80 | 245.85 | 261.20 | 0.00 | 0.00% | 0.49 | 0 | 5 | 0.84 | 0.98 | 0.00 | -0.12 | 8/25/2025 | 8/29/2025 3:59:45 PM EST |
| 520.00 | 219.40 | 234.50 | 226.95 | 179.15 | 0.00 | 0.00% | 0.44 | 0 | 4 | 0.82 | 0.97 | 0.00 | -0.14 | 8/6/2025 | 8/29/2025 3:59:45 PM EST |
| 540.00 | 205.50 | 210.80 | 208.15 | 178.32 | 0.00 | 0.00% | 0.39 | 0 | 130 | 0.65 | 0.96 | 0.00 | -0.17 | 8/7/2025 | 8/29/2025 3:59:45 PM EST |
| 560.00 | 181.00 | 194.40 | 187.70 | 177.98 | 0.00 | 0.00% | 0.34 | 0 | 75 | 0.68 | 0.95 | 0.00 | -0.20 | 8/11/2025 | 8/29/2025 3:59:45 PM EST |
| 580.00 | 161.80 | 175.30 | 168.55 | 181.00 | 0.00 | 0.00% | 0.29 | 0 | 37 | 0.63 | 0.93 | 0.00 | -0.23 | 8/25/2025 | 8/29/2025 3:59:45 PM EST |
| 600.00 | 147.30 | 151.50 | 149.40 | 157.50 | -13.50 | -7.90% | 0.25 | 3 | 160 | 0.44 | 0.91 | 0.00 | -0.26 | 8/29/2025 | 8/29/2025 3:59:45 PM EST |
| 610.00 | 133.80 | 147.00 | 140.40 | 154.10 | 0.00 | 0.00% | 0.23 | 0 | 63 | 0.56 | 0.90 | 0.00 | -0.28 | 8/22/2025 | 8/29/2025 3:59:45 PM EST |
| 620.00 | 128.50 | 132.80 | 130.65 | 129.86 | 0.00 | 0.00% | 0.21 | 0 | 27 | 0.41 | 0.89 | 0.00 | -0.29 | 8/21/2025 | 8/29/2025 3:59:45 PM EST |
| 630.00 | 119.20 | 123.80 | 121.50 | 128.00 | 0.00 | 0.00% | 0.19 | 0 | 13 | 0.40 | 0.87 | 0.00 | -0.31 | 8/20/2025 | 8/29/2025 3:59:45 PM EST |
| 640.00 | 111.30 | 115.60 | 113.45 | 131.70 | 0.00 | 0.00% | 0.18 | 0 | 17 | 0.41 | 0.86 | 0.00 | -0.32 | 8/26/2025 | 8/29/2025 3:59:45 PM EST |
| 650.00 | 102.20 | 108.40 | 105.30 | 124.38 | 0.00 | 0.00% | 0.16 | 0 | 74 | 0.41 | 0.84 | 0.00 | -0.34 | 8/28/2025 | 8/29/2025 3:59:45 PM EST |
| 660.00 | 93.70 | 97.70 | 95.70 | 92.90 | 0.00 | 0.00% | 0.15 | 0 | 44 | 0.38 | 0.82 | 0.00 | -0.35 | 8/21/2025 | 8/29/2025 3:59:45 PM EST |
| 670.00 | 85.00 | 89.50 | 87.25 | 104.37 | 0.00 | 0.00% | 0.13 | 0 | 60 | 0.37 | 0.79 | 0.00 | -0.36 | 8/22/2025 | 8/29/2025 3:59:45 PM EST |
| 680.00 | 78.40 | 81.60 | 80.00 | 83.67 | 0.00 | 0.00% | 0.12 | 0 | 81 | 0.38 | 0.77 | 0.00 | -0.38 | 8/18/2025 | 8/29/2025 3:59:45 PM EST |
| 690.00 | 71.40 | 73.80 | 72.60 | 96.40 | 0.00 | 0.00% | 0.11 | 0 | 166 | 0.37 | 0.74 | 0.00 | -0.39 | 8/27/2025 | 8/29/2025 3:59:45 PM EST |
| 700.00 | 64.90 | 66.60 | 65.75 | 65.00 | -18.30 | -21.97% | 0.09 | 7 | 447 | 0.37 | 0.71 | 0.00 | -0.40 | 8/29/2025 | 8/29/2025 3:59:45 PM EST |
| 710.00 | 57.10 | 61.60 | 59.35 | 72.35 | 0.00 | 0.00% | 0.08 | 0 | 88 | 0.37 | 0.67 | 0.00 | -0.41 | 8/26/2025 | 8/29/2025 3:59:45 PM EST |
| 720.00 | 52.20 | 55.80 | 54.00 | 52.30 | -14.70 | -21.94% | 0.07 | 9 | 314 | 0.38 | 0.63 | 0.00 | -0.41 | 8/29/2025 | 8/29/2025 3:59:45 PM EST |
| 730.00 | 46.70 | 47.50 | 47.10 | 46.86 | -19.44 | -29.33% | 0.06 | 6 | 415 | 0.36 | 0.59 | 0.00 | -0.41 | 8/29/2025 | 8/29/2025 3:59:45 PM EST |
| 740.00 | 41.30 | 43.00 | 42.15 | 41.17 | -12.88 | -23.83% | 0.06 | 42 | 1,178 | 0.36 | 0.55 | 0.00 | -0.41 | 8/29/2025 | 8/29/2025 3:59:45 PM EST |
| 750.00 | 35.80 | 37.00 | 36.40 | 36.51 | -12.61 | -25.68% | 0.05 | 55 | 931 | 0.35 | 0.51 | 0.00 | -0.41 | 8/29/2025 | 8/29/2025 3:59:45 PM EST |
| 760.00 | 31.70 | 34.00 | 32.85 | 32.10 | -11.10 | -25.70% | 0.04 | 96 | 444 | 0.36 | 0.46 | 0.00 | -0.40 | 8/29/2025 | 8/29/2025 3:59:45 PM EST |
| 770.00 | 27.50 | 28.60 | 28.05 | 29.03 | -9.07 | -23.81% | 0.04 | 8 | 329 | 0.36 | 0.42 | 0.00 | -0.39 | 8/29/2025 | 8/29/2025 3:59:45 PM EST |
| 780.00 | 23.20 | 24.40 | 23.80 | 26.32 | -7.24 | -21.58% | 0.03 | 11 | 545 | 0.35 | 0.38 | 0.00 | -0.37 | 8/29/2025 | 8/29/2025 3:59:45 PM EST |
| 790.00 | 20.60 | 21.20 | 20.90 | 21.00 | -8.95 | -29.89% | 0.03 | 23 | 285 | 0.35 | 0.34 | 0.00 | -0.35 | 8/29/2025 | 8/29/2025 3:59:45 PM EST |
| 800.00 | 17.50 | 18.20 | 17.85 | 17.75 | -8.35 | -32.00% | 0.02 | 28 | 670 | 0.35 | 0.30 | 0.00 | -0.34 | 8/29/2025 | 8/29/2025 3:59:45 PM EST |
| 810.00 | 14.80 | 15.60 | 15.20 | 16.10 | -5.76 | -26.35% | 0.02 | 7 | 171 | 0.35 | 0.26 | 0.00 | -0.32 | 8/29/2025 | 8/29/2025 3:59:45 PM EST |
| 820.00 | 12.80 | 13.40 | 13.10 | 12.70 | -6.42 | -33.58% | 0.02 | 6 | 156 | 0.35 | 0.23 | 0.00 | -0.30 | 8/29/2025 | 8/29/2025 3:59:45 PM EST |
| 830.00 | 10.90 | 11.50 | 11.20 | 11.10 | -5.66 | -33.78% | 0.01 | 4 | 134 | 0.35 | 0.21 | 0.00 | -0.28 | 8/29/2025 | 8/29/2025 3:59:45 PM EST |
| 840.00 | 9.30 | 9.80 | 9.55 | 9.53 | -6.64 | -41.07% | 0.01 | 9 | 859 | 0.35 | 0.18 | 0.00 | -0.26 | 8/29/2025 | 8/29/2025 3:59:45 PM EST |
| 850.00 | 8.00 | 8.40 | 8.20 | 8.30 | -4.90 | -37.13% | 0.01 | 11 | 314 | 0.35 | 0.16 | 0.00 | -0.25 | 8/29/2025 | 8/29/2025 3:59:45 PM EST |
| 860.00 | 6.80 | 7.20 | 7.00 | 7.50 | -3.00 | -28.58% | 0.01 | 7 | 240 | 0.35 | 0.15 | 0.00 | -0.24 | 8/29/2025 | 8/29/2025 3:59:45 PM EST |
| 870.00 | 5.60 | 6.50 | 6.05 | 10.70 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.36 | 0.13 | 0.00 | -0.23 | 8/27/2025 | 8/29/2025 3:59:45 PM EST |
| 880.00 | 5.00 | 5.40 | 5.20 | 5.35 | -2.35 | -30.52% | 0.01 | 1 | 173 | 0.36 | 0.12 | 0.00 | -0.22 | 8/29/2025 | 8/29/2025 3:59:45 PM EST |
| 890.00 | 4.40 | 4.70 | 4.55 | 4.50 | -2.40 | -34.79% | 0.01 | 1 | 96 | 0.36 | 0.11 | 0.00 | -0.21 | 8/29/2025 | 8/29/2025 3:59:45 PM EST |
| 900.00 | 3.80 | 4.10 | 3.95 | 3.90 | -1.95 | -33.34% | 0.00 | 9 | 235 | 0.37 | 0.10 | 0.00 | -0.20 | 8/29/2025 | 8/29/2025 3:59:45 PM EST |
| 920.00 | 2.85 | 3.50 | 3.18 | 5.40 | 0.00 | 0.00% | 0.00 | 0 | 168 | 0.38 | 0.09 | 0.00 | -0.18 | 8/27/2025 | 8/29/2025 3:59:45 PM EST |
| 940.00 | 2.05 | 2.65 | 2.35 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.38 | 0.07 | 0.00 | -0.17 | 8/26/2025 | 8/29/2025 3:59:45 PM EST |
| 960.00 | 1.65 | 2.25 | 1.95 | 2.85 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.39 | 0.06 | 0.00 | -0.15 | 8/26/2025 | 8/29/2025 3:59:45 PM EST |
| 980.00 | 1.40 | 2.00 | 1.70 | 2.75 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.41 | 0.05 | 0.00 | -0.14 | 8/27/2025 | 8/29/2025 3:59:45 PM EST |
| 1,000.00 | 1.15 | 1.80 | 1.48 | 1.60 | -0.46 | -22.33% | 0.00 | 2 | 287 | 0.42 | 0.04 | 0.00 | -0.12 | 8/29/2025 | 8/29/2025 3:59:45 PM EST |
| 1,020.00 | 1.00 | 1.65 | 1.33 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 160 | 0.44 | 0.04 | 0.00 | -0.11 | 8/20/2025 | 8/29/2025 3:59:45 PM EST |
| 1,040.00 | 0.10 | 2.15 | 1.13 | 1.63 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.45 | 0.03 | 0.00 | -0.09 | 8/25/2025 | 8/29/2025 3:59:45 PM EST |
| 1,060.00 | 0.45 | 1.10 | 0.78 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.45 | 0.03 | 0.00 | -0.09 | 8/14/2025 | 8/29/2025 3:59:45 PM EST |
| 1,080.00 | 0.70 | 4.50 | 2.60 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.60 | 0.02 | 0.00 | -0.07 | 8/26/2025 | 8/29/2025 3:59:45 PM EST |
| 1,100.00 | 0.05 | 2.00 | 1.03 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 205 | 0.50 | 0.02 | 0.00 | -0.06 | 8/27/2025 | 8/29/2025 3:59:45 PM EST |
| 1,120.00 | 0.05 | 1.10 | 0.58 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.48 | 0.02 | 0.00 | -0.05 | 8/1/2025 | 8/29/2025 3:59:45 PM EST |
| 1,140.00 | 0.05 | 1.05 | 0.55 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.49 | 0.01 | 0.00 | -0.05 | 8/27/2025 | 8/29/2025 3:59:45 PM EST |
| 1,160.00 | 0.05 | 3.90 | 1.98 | 3.29 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | 0.01 | 0.00 | -0.04 | 6/26/2025 | 8/29/2025 3:59:45 PM EST |
| 1,180.00 | 0.10 | 1.60 | 0.85 | 0.60 | -0.28 | -31.82% | 0.00 | 6 | 20 | 0.53 | 0.01 | 0.00 | -0.04 | 8/29/2025 | 8/29/2025 3:59:45 PM EST |
| 1,200.00 | 0.05 | 1.10 | 0.58 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 463 | 0.55 | 0.01 | 0.00 | -0.03 | 8/27/2025 | 8/29/2025 3:59:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/29/2025 3:59:45 PM EST |
| 310.00 | 0.00 | 4.40 | 2.20 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.41 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/29/2025 3:59:45 PM EST |
| 320.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.81 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:45 PM EST |
| 330.00 | 0.00 | 1.20 | 0.60 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/29/2025 3:59:45 PM EST |
| 340.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.90 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:45 PM EST |
| 350.00 | 0.00 | 0.50 | 0.25 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.79 | 0.00 | 0.00 | -0.01 | 8/25/2025 | 8/29/2025 3:59:45 PM EST |
| 360.00 | 0.00 | 0.55 | 0.28 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.79 | 0.00 | 0.00 | -0.01 | 5/12/2025 | 8/29/2025 3:59:45 PM EST |
| 370.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.05 | -20.00% | 0.00 | 1 | 134 | 0.73 | 0.00 | 0.00 | -0.02 | 8/29/2025 | 8/29/2025 3:59:45 PM EST |
| 380.00 | 0.00 | 0.85 | 0.43 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.75 | 0.00 | 0.00 | -0.03 | 7/28/2025 | 8/29/2025 3:59:45 PM EST |
| 390.00 | 0.00 | 0.70 | 0.35 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.74 | 0.00 | 0.00 | -0.04 | 8/21/2025 | 8/29/2025 3:59:45 PM EST |
| 400.00 | 0.00 | 1.70 | 0.85 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.73 | 0.00 | 0.00 | -0.04 | 8/18/2025 | 8/29/2025 3:59:45 PM EST |
| 410.00 | 0.10 | 0.80 | 0.45 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.72 | 0.00 | 0.00 | -0.05 | 7/29/2025 | 8/29/2025 3:59:45 PM EST |
| 420.00 | 0.35 | 3.70 | 2.03 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.70 | 0.00 | 0.00 | -0.05 | 8/1/2025 | 8/29/2025 3:59:45 PM EST |
| 430.00 | 0.25 | 0.75 | 0.50 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.67 | 0.00 | 0.00 | -0.06 | 8/22/2025 | 8/29/2025 3:59:45 PM EST |
| 440.00 | 0.50 | 0.75 | 0.63 | 0.65 | -9.65 | -93.69% | 0.00 | 2 | 1 | 0.66 | -0.01 | 0.00 | -0.07 | 8/29/2025 | 8/29/2025 3:59:45 PM EST |
| 450.00 | 0.05 | 4.20 | 2.13 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.65 | -0.01 | 0.00 | -0.07 | 8/22/2025 | 8/29/2025 3:59:45 PM EST |
| 460.00 | 0.50 | 1.40 | 0.95 | 3.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.64 | -0.01 | 0.00 | -0.08 | 6/13/2025 | 8/29/2025 3:59:45 PM EST |
| 470.00 | 0.05 | 1.10 | 0.58 | 0.93 | -0.08 | -7.93% | 0.00 | 1 | 23 | 0.56 | -0.01 | 0.00 | -0.09 | 8/29/2025 | 8/29/2025 3:59:45 PM EST |
| 480.00 | 0.75 | 1.60 | 1.18 | 1.29 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.61 | -0.01 | 0.00 | -0.10 | 8/14/2025 | 8/29/2025 3:59:45 PM EST |
| 490.00 | 0.05 | 2.70 | 1.38 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.60 | -0.02 | 0.00 | -0.11 | 8/26/2025 | 8/29/2025 3:59:45 PM EST |
| 500.00 | 0.05 | 1.85 | 0.95 | 1.35 | +0.10 | +8.00% | 0.00 | 3 | 150 | 0.54 | -0.02 | 0.00 | -0.12 | 8/29/2025 | 8/29/2025 3:59:45 PM EST |
| 520.00 | 1.30 | 1.95 | 1.63 | 1.60 | 0.00 | 0.00% | 0.00 | 1 | 82 | 0.54 | -0.03 | 0.00 | -0.14 | 8/29/2025 | 8/29/2025 3:59:45 PM EST |
| 540.00 | 1.55 | 2.25 | 1.90 | 2.09 | +0.22 | +11.77% | 0.00 | 3 | 116 | 0.51 | -0.04 | 0.00 | -0.17 | 8/29/2025 | 8/29/2025 3:59:45 PM EST |
| 560.00 | 2.40 | 2.80 | 2.60 | 2.63 | +0.41 | +18.47% | 0.00 | 9 | 195 | 0.49 | -0.05 | 0.00 | -0.20 | 8/29/2025 | 8/29/2025 3:59:45 PM EST |
| 580.00 | 3.00 | 3.60 | 3.30 | 3.15 | +0.48 | +17.98% | 0.01 | 1 | 232 | 0.46 | -0.07 | 0.00 | -0.23 | 8/29/2025 | 8/29/2025 3:59:45 PM EST |
| 600.00 | 4.00 | 4.50 | 4.25 | 4.30 | +0.80 | +22.86% | 0.01 | 63 | 544 | 0.44 | -0.09 | 0.00 | -0.26 | 8/29/2025 | 8/29/2025 3:59:45 PM EST |
| 610.00 | 4.70 | 5.10 | 4.90 | 4.95 | +0.85 | +20.74% | 0.01 | 2 | 412 | 0.43 | -0.10 | 0.00 | -0.28 | 8/29/2025 | 8/29/2025 3:59:45 PM EST |
| 620.00 | 5.30 | 6.00 | 5.65 | 4.39 | 0.00 | 0.00% | 0.01 | 0 | 174 | 0.42 | -0.11 | 0.00 | -0.29 | 8/28/2025 | 8/29/2025 3:59:45 PM EST |
| 630.00 | 6.30 | 7.10 | 6.70 | 6.65 | +1.54 | +30.14% | 0.01 | 4 | 970 | 0.41 | -0.13 | 0.00 | -0.31 | 8/29/2025 | 8/29/2025 3:59:45 PM EST |
| 640.00 | 7.30 | 8.00 | 7.65 | 7.75 | +1.75 | +29.17% | 0.01 | 6 | 301 | 0.40 | -0.14 | 0.00 | -0.32 | 8/29/2025 | 8/29/2025 3:59:45 PM EST |
| 650.00 | 8.60 | 9.50 | 9.05 | 9.00 | +2.28 | +33.93% | 0.01 | 13 | 1,314 | 0.39 | -0.16 | 0.00 | -0.34 | 8/29/2025 | 8/29/2025 3:59:45 PM EST |
| 660.00 | 10.10 | 10.60 | 10.35 | 10.63 | +3.03 | +39.87% | 0.02 | 8 | 332 | 0.38 | -0.18 | 0.00 | -0.35 | 8/29/2025 | 8/29/2025 3:59:45 PM EST |
| 670.00 | 11.90 | 12.40 | 12.15 | 12.20 | +3.12 | +34.37% | 0.02 | 42 | 384 | 0.38 | -0.21 | 0.00 | -0.36 | 8/29/2025 | 8/29/2025 3:59:45 PM EST |
| 680.00 | 13.90 | 14.50 | 14.20 | 14.10 | +3.60 | +34.29% | 0.02 | 29 | 1,558 | 0.37 | -0.23 | 0.00 | -0.38 | 8/29/2025 | 8/29/2025 3:59:45 PM EST |
| 690.00 | 16.40 | 17.00 | 16.70 | 16.60 | +4.51 | +37.31% | 0.02 | 8 | 347 | 0.36 | -0.26 | 0.00 | -0.39 | 8/29/2025 | 8/29/2025 3:59:45 PM EST |
| 700.00 | 19.20 | 19.70 | 19.45 | 19.60 | +5.46 | +38.62% | 0.03 | 10 | 1,478 | 0.36 | -0.29 | 0.00 | -0.40 | 8/29/2025 | 8/29/2025 3:59:45 PM EST |
| 710.00 | 22.30 | 23.00 | 22.65 | 21.80 | +5.23 | +31.57% | 0.03 | 24 | 298 | 0.36 | -0.33 | 0.00 | -0.41 | 8/29/2025 | 8/29/2025 3:59:45 PM EST |
| 720.00 | 25.80 | 26.60 | 26.20 | 27.00 | +6.87 | +34.13% | 0.04 | 7 | 198 | 0.35 | -0.37 | 0.00 | -0.41 | 8/29/2025 | 8/29/2025 3:59:45 PM EST |
| 730.00 | 30.00 | 30.60 | 30.30 | 31.12 | +8.41 | +37.04% | 0.04 | 18 | 437 | 0.35 | -0.41 | 0.00 | -0.41 | 8/29/2025 | 8/29/2025 3:59:45 PM EST |
| 740.00 | 34.50 | 35.50 | 35.00 | 35.40 | +9.18 | +35.02% | 0.05 | 75 | 435 | 0.35 | -0.45 | 0.00 | -0.41 | 8/29/2025 | 8/29/2025 3:59:45 PM EST |
| 750.00 | 39.30 | 41.10 | 40.20 | 40.83 | +10.47 | +34.49% | 0.05 | 11 | 271 | 0.35 | -0.49 | 0.00 | -0.41 | 8/29/2025 | 8/29/2025 3:59:45 PM EST |
| 760.00 | 44.20 | 47.70 | 45.95 | 46.29 | +10.75 | +30.25% | 0.06 | 1 | 291 | 0.35 | -0.54 | 0.00 | -0.40 | 8/29/2025 | 8/29/2025 3:59:45 PM EST |
| 770.00 | 50.10 | 51.90 | 51.00 | 45.60 | +5.84 | +14.69% | 0.07 | 1 | 130 | 0.34 | -0.58 | 0.00 | -0.39 | 8/29/2025 | 8/29/2025 3:59:45 PM EST |
| 780.00 | 55.30 | 59.90 | 57.60 | 53.00 | +9.14 | +20.84% | 0.07 | 2 | 141 | 0.34 | -0.62 | 0.00 | -0.37 | 8/29/2025 | 8/29/2025 3:59:45 PM EST |
| 790.00 | 61.20 | 65.70 | 63.45 | 61.00 | +11.50 | +23.24% | 0.08 | 3 | 83 | 0.33 | -0.66 | 0.00 | -0.35 | 8/29/2025 | 8/29/2025 3:59:45 PM EST |
| 800.00 | 67.80 | 72.90 | 70.35 | 56.10 | 0.00 | 0.00% | 0.09 | 0 | 97 | 0.33 | -0.70 | 0.00 | -0.34 | 8/28/2025 | 8/29/2025 3:59:45 PM EST |
| 810.00 | 75.50 | 81.50 | 78.50 | 63.00 | 0.00 | 0.00% | 0.10 | 0 | 294 | 0.33 | -0.74 | 0.00 | -0.32 | 8/28/2025 | 8/29/2025 3:59:45 PM EST |
| 820.00 | 83.50 | 89.60 | 86.55 | 82.40 | -3.90 | -4.52% | 0.11 | 7 | 41 | 0.33 | -0.77 | 0.00 | -0.30 | 8/29/2025 | 8/29/2025 3:59:45 PM EST |
| 830.00 | 93.80 | 97.90 | 95.85 | 118.00 | 0.00 | 0.00% | 0.12 | 0 | 67 | 0.35 | -0.79 | 0.00 | -0.28 | 8/7/2025 | 8/29/2025 3:59:45 PM EST |
| 840.00 | 102.10 | 106.10 | 104.10 | 97.20 | 0.00 | 0.00% | 0.12 | 0 | 258 | 0.34 | -0.82 | 0.00 | -0.26 | 8/22/2025 | 8/29/2025 3:59:45 PM EST |
| 850.00 | 108.60 | 114.80 | 111.70 | 117.90 | 0.00 | 0.00% | 0.13 | 0 | 108 | 0.33 | -0.84 | 0.00 | -0.25 | 8/21/2025 | 8/29/2025 3:59:45 PM EST |
| 860.00 | 119.80 | 124.10 | 121.95 | 170.11 | 0.00 | 0.00% | 0.14 | 0 | 82 | 0.34 | -0.85 | 0.00 | -0.24 | 8/1/2025 | 8/29/2025 3:59:45 PM EST |
| 870.00 | 127.40 | 132.30 | 129.85 | 110.95 | 0.00 | 0.00% | 0.15 | 0 | 366 | 0.40 | -0.87 | 0.00 | -0.23 | 8/28/2025 | 8/29/2025 3:59:45 PM EST |
| 880.00 | 135.20 | 147.00 | 141.10 | 131.40 | -44.60 | -25.35% | 0.16 | 40 | 83 | 0.47 | -0.88 | 0.00 | -0.22 | 8/29/2025 | 8/29/2025 3:59:45 PM EST |
| 890.00 | 143.10 | 156.20 | 149.65 | 169.70 | 0.00 | 0.00% | 0.17 | 0 | 57 | 0.47 | -0.89 | 0.00 | -0.21 | 7/21/2025 | 8/29/2025 3:59:45 PM EST |
| 900.00 | 151.30 | 166.00 | 158.65 | 138.32 | 0.00 | 0.00% | 0.18 | 0 | 47 | 0.49 | -0.90 | 0.00 | -0.20 | 8/28/2025 | 8/29/2025 3:59:45 PM EST |
| 920.00 | 175.20 | 181.80 | 178.50 | 180.20 | -19.50 | -9.77% | 0.19 | 16 | 0 | 0.46 | -0.91 | 0.00 | -0.18 | 8/29/2025 | 8/29/2025 3:59:45 PM EST |
| 940.00 | 193.30 | 204.90 | 199.10 | 244.73 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.54 | -0.93 | 0.00 | -0.17 | 7/31/2025 | 8/29/2025 3:59:45 PM EST |
| 960.00 | 213.40 | 225.50 | 219.45 | 154.40 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.58 | -0.94 | 0.00 | -0.15 | 7/15/2025 | 8/29/2025 3:59:45 PM EST |
| 980.00 | 231.80 | 245.70 | 238.75 | 235.50 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.62 | -0.95 | 0.00 | -0.14 | 5/28/2025 | 8/29/2025 3:59:45 PM EST |
| 1,000.00 | 253.40 | 266.30 | 259.85 | 281.47 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.65 | -0.96 | 0.00 | -0.12 | 7/29/2025 | 8/29/2025 3:59:45 PM EST |
| 1,020.00 | 273.40 | 285.60 | 279.50 | 303.20 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.68 | -0.96 | 0.00 | -0.11 | 7/29/2025 | 8/29/2025 3:59:45 PM EST |
| 1,040.00 | 290.30 | 306.50 | 298.40 | 322.90 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.71 | -0.97 | 0.00 | -0.09 | 7/29/2025 | 8/29/2025 3:59:45 PM EST |
| 1,060.00 | 313.40 | 326.30 | 319.85 | 334.70 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.74 | -0.97 | 0.00 | -0.09 | 7/29/2025 | 8/29/2025 3:59:45 PM EST |
| 1,080.00 | 333.40 | 345.50 | 339.45 | % | 0.31 | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.07 | 8/29/2025 3:59:45 PM EST | |||
| 1,100.00 | 353.40 | 366.30 | 359.85 | % | 0.33 | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.06 | 8/29/2025 3:59:45 PM EST | |||
| 1,120.00 | 370.50 | 386.30 | 378.40 | % | 0.34 | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.05 | 8/29/2025 3:59:45 PM EST | |||
| 1,140.00 | 390.50 | 406.30 | 398.40 | % | 0.35 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.05 | 8/29/2025 3:59:45 PM EST | |||
| 1,160.00 | 413.40 | 425.20 | 419.30 | % | 0.36 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.04 | 8/29/2025 3:59:45 PM EST | |||
| 1,180.00 | 430.50 | 445.70 | 438.10 | 452.80 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.04 | 7/29/2025 | 8/29/2025 3:59:45 PM EST |
| 1,200.00 | 451.00 | 465.10 | 458.05 | % | 0.38 | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.03 | 8/29/2025 3:59:45 PM EST |