Options Chain for ALIBABA GROUP HLDG LTD SPONSORED ADS (BABA) - $135.00 as of 8/29/2025 8:17:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 124.05 | 128.00 | 126.03 | % | 12.60 | 0 | 0 | EST | |||||||
| 20.00 | 114.10 | 118.05 | 116.08 | % | 5.80 | 0 | 0 | EST | |||||||
| 25.00 | 109.10 | 113.05 | 111.08 | % | 4.44 | 0 | 0 | EST | |||||||
| 30.00 | 104.15 | 108.10 | 106.13 | % | 3.54 | 0 | 0 | EST | |||||||
| 35.00 | 99.20 | 103.15 | 101.18 | % | 2.89 | 0 | 0 | EST | |||||||
| 40.00 | 94.20 | 98.15 | 96.18 | % | 2.40 | 0 | 1 | EST | |||||||
| 45.00 | 89.25 | 93.20 | 91.23 | % | 2.03 | 0 | 1 | EST | |||||||
| 50.00 | 83.35 | 87.25 | 85.30 | 71.47 | 0.00 | 0.00% | 1.71 | 0 | 2 | 1.92 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 8/29/2025 3:59:59 PM EST |
| 50.00 | 84.25 | 88.20 | 86.23 | 68.00 | 0.00 | 0.00% | 1.72 | 0 | 2 | 7/15/2025 | EST | ||||
| 55.00 | 78.40 | 82.25 | 80.33 | 66.75 | 0.00 | 0.00% | 1.46 | 0 | 6 | 1.75 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 8/29/2025 3:59:59 PM EST |
| 55.00 | 79.30 | 83.25 | 81.28 | % | 1.48 | 0 | 0 | EST | |||||||
| 60.00 | 73.80 | 76.65 | 75.23 | 61.88 | 0.00 | 0.00% | 1.25 | 0 | 6 | 1.40 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:59 PM EST |
| 60.00 | 75.30 | 77.50 | 76.40 | % | 1.27 | 0 | 3 | EST | |||||||
| 65.00 | 70.25 | 71.20 | 70.73 | 54.21 | 0.00 | 0.00% | 1.09 | 0 | 7 | 1.05 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 3:59:59 PM EST |
| 65.00 | 70.45 | 71.80 | 71.13 | % | 1.09 | 0 | 0 | EST | |||||||
| 70.00 | 64.50 | 65.85 | 65.18 | 50.13 | 0.00 | 0.00% | 0.93 | 0 | 5 | 0.86 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/29/2025 3:59:59 PM EST |
| 70.00 | 65.45 | 67.65 | 66.55 | 45.11 | 0.00 | 0.00% | 0.95 | 0 | 48 | 6/20/2025 | EST | ||||
| 75.00 | 60.40 | 62.65 | 61.53 | 59.50 | +12.64 | +26.98% | 0.82 | 1 | 11 | 8/29/2025 | EST | ||||
| 75.00 | 59.35 | 61.10 | 60.23 | 47.25 | 0.00 | 0.00% | 0.80 | 0 | 5 | 1.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 8/29/2025 3:59:59 PM EST |
| 80.00 | 55.30 | 56.50 | 55.90 | 45.88 | 0.00 | 0.00% | 0.70 | 0 | 14 | 0.99 | 1.00 | 0.00 | -0.01 | 8/25/2025 | 8/29/2025 3:59:59 PM EST |
| 80.00 | 54.70 | 57.05 | 55.88 | 42.02 | 0.00 | 0.00% | 0.70 | 0 | 25 | 8/11/2025 | EST | ||||
| 85.00 | 49.95 | 51.65 | 50.80 | 49.00 | +10.80 | +28.28% | 0.60 | 5 | 15 | 0.88 | 0.99 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 85.00 | 50.70 | 52.75 | 51.73 | 47.00 | +24.60 | +109.83% | 0.61 | 1 | 83 | 8/29/2025 | EST | ||||
| 90.00 | 45.45 | 46.60 | 46.03 | 45.80 | +13.40 | +41.36% | 0.51 | 38 | 58 | 0.78 | 0.99 | 0.00 | -0.02 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 90.00 | 45.60 | 47.70 | 46.65 | 45.30 | % | 0.52 | 5 | 144 | 8/29/2025 | EST | |||||
| 95.00 | 39.75 | 41.55 | 40.65 | 39.00 | +8.55 | +28.08% | 0.43 | 4 | 400 | 0.66 | 0.98 | 0.00 | -0.03 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 95.00 | 41.15 | 42.05 | 41.60 | 30.20 | 0.00 | 0.00% | 0.44 | 0 | 146 | 8/22/2025 | EST | ||||
| 100.00 | 35.15 | 36.00 | 35.58 | 35.72 | +14.49 | +68.26% | 0.36 | 70 | 1,971 | 0.33 | 0.96 | 0.00 | -0.03 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 100.00 | 35.90 | 38.00 | 36.95 | 22.49 | 0.00 | 0.00% | 0.37 | 0 | 208 | 8/28/2025 | EST | ||||
| 105.00 | 30.40 | 32.20 | 31.30 | 30.85 | +12.54 | +68.49% | 0.30 | 41 | 2,310 | 0.45 | 0.94 | 0.00 | -0.04 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 105.00 | 30.85 | 33.05 | 31.95 | 32.50 | +13.25 | +68.84% | 0.30 | 3 | 951 | 8/29/2025 | EST | ||||
| 110.00 | 25.90 | 27.35 | 26.63 | 26.05 | +12.70 | +95.14% | 0.24 | 104 | 2,492 | 0.49 | 0.92 | 0.01 | -0.04 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 110.00 | 25.05 | 27.50 | 26.28 | 26.00 | +11.73 | +82.20% | 0.24 | 2 | 781 | 8/29/2025 | EST | ||||
| 115.00 | 21.50 | 21.80 | 21.65 | 21.57 | +11.40 | +112.10% | 0.19 | 417 | 6,235 | 0.37 | 0.89 | 0.01 | -0.05 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 115.00 | 21.75 | 23.00 | 22.38 | 22.35 | +11.65 | +108.88% | 0.19 | 45 | 836 | 8/29/2025 | EST | ||||
| 120.00 | 17.05 | 17.60 | 17.33 | 17.52 | +10.02 | +133.60% | 0.14 | 1,681 | 10,927 | 0.36 | 0.84 | 0.01 | -0.05 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 120.00 | 17.75 | 19.25 | 18.50 | 18.29 | +9.69 | +112.68% | 0.15 | 57 | 1,687 | 8/29/2025 | EST | ||||
| 125.00 | 13.60 | 13.75 | 13.68 | 13.60 | +8.20 | +151.86% | 0.11 | 8,305 | 15,104 | 0.37 | 0.76 | 0.02 | -0.06 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 125.00 | 14.20 | 15.25 | 14.73 | 13.91 | +7.96 | +133.79% | 0.12 | 77 | 1,157 | 8/29/2025 | EST | ||||
| 130.00 | 10.50 | 10.65 | 10.58 | 10.50 | +6.60 | +169.24% | 0.08 | 37,084 | 45,866 | 0.37 | 0.66 | 0.02 | -0.08 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 130.00 | 10.90 | 11.40 | 11.15 | 10.85 | +6.61 | +155.90% | 0.09 | 945 | 1,990 | 8/29/2025 | EST | ||||
| 135.00 | 7.65 | 8.10 | 7.88 | 8.00 | +5.18 | +183.69% | 0.06 | 11,304 | 16,521 | 0.38 | 0.55 | 0.02 | -0.08 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 135.00 | 8.20 | 8.75 | 8.48 | 8.40 | +5.10 | +154.55% | 0.06 | 96 | 1,784 | 8/29/2025 | EST | ||||
| 140.00 | 5.90 | 6.05 | 5.98 | 6.00 | +3.86 | +180.38% | 0.04 | 10,792 | 9,288 | 0.39 | 0.44 | 0.02 | -0.08 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 140.00 | 6.05 | 6.55 | 6.30 | 6.25 | +4.01 | +179.02% | 0.04 | 92 | 1,184 | 8/29/2025 | EST | ||||
| 145.00 | 4.35 | 4.50 | 4.43 | 4.48 | +3.01 | +204.77% | 0.03 | 2,957 | 7,141 | 0.40 | 0.36 | 0.02 | -0.08 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 145.00 | 4.40 | 4.95 | 4.68 | 4.55 | +2.17 | +91.18% | 0.03 | 76 | 686 | 8/29/2025 | EST | ||||
| 150.00 | 3.20 | 3.35 | 3.28 | 3.30 | +2.20 | +200.00% | 0.02 | 12,630 | 7,421 | 0.41 | 0.28 | 0.02 | -0.08 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 150.00 | 2.57 | 3.80 | 3.19 | 3.34 | +2.24 | +203.64% | 0.02 | 314 | 10,646 | 8/29/2025 | EST | ||||
| 155.00 | 2.28 | 2.56 | 2.42 | 2.40 | +1.58 | +192.69% | 0.02 | 9,295 | 3,354 | 0.42 | 0.22 | 0.01 | -0.07 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 155.00 | 1.96 | 2.79 | 2.38 | 2.35 | +1.50 | +176.48% | 0.02 | 177 | 1,504 | 8/29/2025 | EST | ||||
| 160.00 | 1.73 | 1.85 | 1.79 | 1.79 | +1.19 | +198.34% | 0.01 | 5,801 | 3,557 | 0.43 | 0.17 | 0.01 | -0.06 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 160.00 | 1.23 | 2.33 | 1.78 | 1.81 | +1.12 | +162.32% | 0.01 | 130 | 2,799 | 8/29/2025 | EST | ||||
| 165.00 | 1.29 | 1.50 | 1.40 | 1.35 | +0.93 | +221.43% | 0.01 | 836 | 966 | 0.45 | 0.13 | 0.01 | -0.05 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 165.00 | 0.90 | 2.03 | 1.47 | 1.15 | +0.65 | +130.00% | 0.01 | 4 | 1,957 | 8/29/2025 | EST | ||||
| 170.00 | 0.93 | 1.03 | 0.98 | 1.00 | +0.53 | +112.77% | 0.01 | 1,011 | 1,110 | 0.45 | 0.10 | 0.01 | -0.04 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 170.00 | 0.68 | 1.40 | 1.04 | 0.80 | +0.38 | +90.48% | 0.01 | 4 | 2,690 | 8/29/2025 | EST | ||||
| 175.00 | 0.72 | 0.78 | 0.75 | 0.74 | +0.46 | +164.29% | 0.00 | 612 | 1,193 | 0.46 | 0.07 | 0.01 | -0.03 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 175.00 | 0.41 | 1.41 | 0.91 | 0.81 | +0.42 | +107.70% | 0.01 | 10 | 983 | 8/29/2025 | EST | ||||
| 180.00 | 0.38 | 0.60 | 0.49 | 0.47 | +0.24 | +104.35% | 0.00 | 99 | 466 | 0.46 | 0.05 | 0.00 | -0.03 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 180.00 | 0.00 | 1.03 | 0.52 | 0.60 | +0.15 | +33.34% | 0.00 | 41 | 477 | 8/29/2025 | EST | ||||
| 185.00 | 0.30 | 0.45 | 0.38 | 0.40 | +0.30 | +300.00% | 0.00 | 124 | 1,475 | 0.47 | 0.04 | 0.00 | -0.02 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 185.00 | 0.21 | 0.50 | 0.36 | 0.30 | +0.06 | +25.00% | 0.00 | 1 | 174 | 8/29/2025 | EST | ||||
| 190.00 | 0.16 | 0.46 | 0.31 | 0.31 | +0.17 | +121.43% | 0.00 | 41 | 160 | 0.48 | 0.03 | 0.00 | -0.02 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 190.00 | 0.00 | 0.40 | 0.20 | 0.25 | +0.01 | +4.17% | 0.00 | 3 | 531 | 8/29/2025 | EST | ||||
| 195.00 | 0.16 | 0.44 | 0.30 | 0.21 | +0.06 | +40.00% | 0.00 | 3 | 110 | 0.50 | 0.02 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 195.00 | 0.00 | 1.25 | 0.63 | 0.17 | -0.06 | -26.09% | 0.00 | 19 | 586 | 8/29/2025 | EST | ||||
| 200.00 | 0.21 | 0.33 | 0.27 | 0.20 | +0.06 | +42.86% | 0.00 | 304 | 575 | 0.53 | 0.02 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 200.00 | 0.00 | 0.22 | 0.11 | 0.12 | -0.10 | -45.46% | 0.00 | 5 | 4,426 | 8/29/2025 | EST | ||||
| 210.00 | 0.00 | 0.84 | 0.42 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 208 | 8/12/2025 | EST | ||||
| 220.00 | 0.00 | 0.99 | 0.50 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 208 | 6/16/2025 | EST | ||||
| 230.00 | 0.00 | 1.29 | 0.65 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,042 | 7/29/2025 | EST | ||||
| 240.00 | 0.00 | 1.05 | 0.53 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 106 | 8/15/2025 | EST | ||||
| 250.00 | 0.00 | 0.36 | 0.18 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 499 | 7/28/2025 | EST | ||||
| 260.00 | 0.00 | 1.08 | 0.54 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 65 | 7/15/2025 | EST | ||||
| 270.00 | 0.00 | 0.78 | 0.39 | % | 0.00 | 0 | 70 | EST | |||||||
| 280.00 | 0.00 | 0.31 | 0.16 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 159 | 7/24/2025 | EST | ||||
| 290.00 | 0.00 | 0.52 | 0.26 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 224 | 8/12/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 1.26 | 0.63 | % | 0.06 | 0 | 0 | EST | |||||||
| 20.00 | 0.00 | 1.27 | 0.64 | % | 0.03 | 0 | 0 | EST | |||||||
| 25.00 | 0.00 | 1.27 | 0.64 | % | 0.03 | 0 | 0 | EST | |||||||
| 30.00 | 0.00 | 1.27 | 0.64 | % | 0.02 | 0 | 61 | EST | |||||||
| 35.00 | 0.00 | 1.27 | 0.64 | % | 0.02 | 0 | 8 | EST | |||||||
| 40.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 19 | EST | |||||||
| 45.00 | 0.00 | 1.27 | 0.64 | % | 0.01 | 0 | 275 | EST | |||||||
| 50.00 | 0.00 | 0.98 | 0.49 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 233 | 7/16/2025 | EST | ||||
| 50.00 | 0.00 | 1.17 | 0.59 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.71 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/29/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 0.88 | 0.44 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 648 | 8/13/2025 | EST | ||||
| 55.00 | 0.00 | 1.02 | 0.51 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.52 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/29/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 1.08 | 0.54 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 121 | 6/16/2025 | EST | ||||
| 60.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.01 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/29/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 1.08 | 0.54 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 11 | 7/2/2025 | EST | ||||
| 65.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.82 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/29/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 0.89 | 0.45 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 311 | 8/5/2025 | EST | ||||
| 70.00 | 0.00 | 0.40 | 0.20 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 206 | 0.97 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/29/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 1.30 | 0.65 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 133 | 7/21/2025 | EST | ||||
| 75.00 | 0.00 | 0.41 | 0.21 | 0.11 | -0.06 | -35.30% | 0.00 | 2 | 179 | 0.88 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 1.09 | 0.55 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 76 | 8/12/2025 | EST | ||||
| 80.00 | 0.00 | 0.17 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 226 | 0.69 | 0.00 | 0.00 | -0.01 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 0.96 | 0.48 | 0.06 | -0.09 | -60.00% | 0.01 | 17 | 180 | 8/29/2025 | EST | ||||
| 85.00 | 0.05 | 0.34 | 0.20 | 0.06 | -0.11 | -64.71% | 0.00 | 7 | 322 | 0.61 | -0.01 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 0.50 | 0.25 | 0.20 | -0.14 | -41.18% | 0.00 | 1 | 3,011 | 8/29/2025 | EST | ||||
| 90.00 | 0.07 | 0.34 | 0.21 | 0.10 | -0.21 | -67.75% | 0.00 | 10 | 783 | 0.55 | -0.01 | 0.00 | -0.02 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 0.98 | 0.49 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1,423 | 8/27/2025 | EST | ||||
| 95.00 | 0.11 | 0.15 | 0.13 | 0.14 | -0.33 | -70.22% | 0.00 | 51 | 4,623 | 0.47 | -0.02 | 0.00 | -0.03 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 100.00 | 0.00 | 0.69 | 0.35 | 0.16 | -0.82 | -83.68% | 0.00 | 17 | 1,362 | 8/29/2025 | EST | ||||
| 100.00 | 0.17 | 0.31 | 0.24 | 0.20 | -0.71 | -78.03% | 0.00 | 985 | 4,193 | 0.45 | -0.04 | 0.00 | -0.03 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 0.91 | 0.46 | 0.85 | -0.28 | -24.78% | 0.00 | 3 | 4,194 | 8/29/2025 | EST | ||||
| 105.00 | 0.25 | 0.45 | 0.35 | 0.29 | -1.38 | -82.64% | 0.00 | 904 | 17,208 | 0.42 | -0.06 | 0.00 | -0.04 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 110.00 | 0.38 | 0.50 | 0.44 | 0.44 | -1.06 | -70.67% | 0.00 | 13 | 2,366 | 8/29/2025 | EST | ||||
| 110.00 | 0.52 | 0.68 | 0.60 | 0.54 | -2.31 | -81.06% | 0.01 | 1,626 | 5,826 | 0.40 | -0.08 | 0.01 | -0.04 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 115.00 | 0.59 | 0.95 | 0.77 | 0.95 | -1.62 | -63.04% | 0.01 | 30 | 1,453 | 8/29/2025 | EST | ||||
| 115.00 | 0.96 | 1.10 | 1.03 | 0.99 | -3.59 | -78.39% | 0.01 | 919 | 4,840 | 0.39 | -0.11 | 0.01 | -0.05 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 120.00 | 1.02 | 2.24 | 1.63 | 1.57 | -3.78 | -70.66% | 0.01 | 66 | 2,401 | 8/29/2025 | EST | ||||
| 120.00 | 1.70 | 1.76 | 1.73 | 1.76 | -5.19 | -74.68% | 0.01 | 10,807 | 5,052 | 0.37 | -0.16 | 0.01 | -0.05 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 125.00 | 1.54 | 3.85 | 2.70 | 2.74 | -3.81 | -58.17% | 0.02 | 6 | 1,860 | 8/29/2025 | EST | ||||
| 125.00 | 2.88 | 2.99 | 2.94 | 2.93 | -7.18 | -71.02% | 0.02 | 1,230 | 3,668 | 0.37 | -0.24 | 0.02 | -0.06 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 130.00 | 4.15 | 4.70 | 4.43 | 4.34 | -4.80 | -52.52% | 0.03 | 9 | 1,708 | 8/29/2025 | EST | ||||
| 130.00 | 4.65 | 4.80 | 4.73 | 4.65 | -8.15 | -63.68% | 0.04 | 1,949 | 870 | 0.37 | -0.34 | 0.02 | -0.08 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 135.00 | 6.40 | 7.95 | 7.18 | 7.55 | -8.30 | -52.37% | 0.05 | 23 | 380 | 8/29/2025 | EST | ||||
| 135.00 | 7.10 | 7.35 | 7.23 | 7.17 | -8.33 | -53.75% | 0.05 | 615 | 283 | 0.38 | -0.45 | 0.02 | -0.08 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 140.00 | 10.10 | 10.35 | 10.23 | 10.13 | -10.97 | -52.00% | 0.07 | 214 | 542 | 0.39 | -0.56 | 0.02 | -0.08 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 140.00 | 9.00 | 10.70 | 9.85 | 10.00 | -10.18 | -50.45% | 0.07 | 9 | 575 | 8/29/2025 | EST | ||||
| 145.00 | 12.60 | 14.00 | 13.30 | 13.83 | -12.15 | -46.77% | 0.09 | 4 | 294 | 8/29/2025 | EST | ||||
| 145.00 | 13.55 | 13.75 | 13.65 | 13.60 | -11.25 | -45.28% | 0.09 | 72 | 363 | 0.40 | -0.64 | 0.02 | -0.08 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 150.00 | 15.30 | 17.95 | 16.63 | 16.70 | -8.70 | -34.26% | 0.11 | 2 | 1,844 | 8/29/2025 | EST | ||||
| 150.00 | 17.35 | 17.75 | 17.55 | 17.65 | -11.96 | -40.40% | 0.12 | 47 | 8 | 0.41 | -0.72 | 0.02 | -0.08 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 155.00 | 20.45 | 22.10 | 21.28 | 30.30 | 0.00 | 0.00% | 0.14 | 0 | 1,017 | 8/26/2025 | EST | ||||
| 155.00 | 21.35 | 22.30 | 21.83 | 21.50 | -13.09 | -37.85% | 0.14 | 40 | 43 | 0.43 | -0.78 | 0.01 | -0.07 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 160.00 | 24.20 | 25.55 | 24.88 | 42.64 | 0.00 | 0.00% | 0.16 | 0 | 126 | 6/16/2025 | EST | ||||
| 160.00 | 25.00 | 26.80 | 25.90 | 25.66 | -13.04 | -33.70% | 0.16 | 1 | 12 | 0.41 | -0.83 | 0.01 | -0.06 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 165.00 | 28.70 | 31.10 | 29.90 | % | 0.18 | 0 | 0 | EST | |||||||
| 165.00 | 30.05 | 30.85 | 30.45 | 36.20 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.41 | -0.87 | 0.01 | -0.05 | 3/25/2025 | 8/29/2025 3:59:59 PM EST |
| 170.00 | 34.15 | 34.75 | 34.45 | % | 0.20 | 0 | 2 | EST | |||||||
| 170.00 | 34.40 | 36.05 | 35.23 | 36.00 | -13.45 | -27.20% | 0.21 | 6 | 0 | 0.42 | -0.90 | 0.01 | -0.04 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 175.00 | 38.35 | 41.15 | 39.75 | % | 0.23 | 0 | 0 | EST | |||||||
| 175.00 | 39.90 | 41.40 | 40.65 | 53.50 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.50 | -0.93 | 0.01 | -0.03 | 5/7/2025 | 8/29/2025 3:59:59 PM EST |
| 180.00 | 44.80 | 47.00 | 45.90 | 66.55 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.56 | -0.95 | 0.00 | -0.03 | 4/22/2025 | 8/29/2025 3:59:59 PM EST |
| 180.00 | 43.00 | 44.85 | 43.93 | % | 0.24 | 0 | 0 | EST | |||||||
| 185.00 | 48.95 | 50.55 | 49.75 | % | 0.27 | 0 | 0 | 0.56 | -0.96 | 0.00 | -0.02 | 8/29/2025 3:59:59 PM EST | |||
| 185.00 | 47.90 | 50.20 | 49.05 | % | 0.27 | 0 | 0 | EST | |||||||
| 190.00 | 52.80 | 54.80 | 53.80 | 77.20 | 0.00 | 0.00% | 0.28 | 0 | 0 | 6/13/2025 | EST | ||||
| 190.00 | 54.70 | 55.50 | 55.10 | 83.35 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.57 | -0.97 | 0.00 | -0.02 | 7/11/2025 | 8/29/2025 3:59:59 PM EST |
| 195.00 | 57.80 | 59.85 | 58.83 | % | 0.30 | 0 | 0 | EST | |||||||
| 195.00 | 59.75 | 60.95 | 60.35 | 60.60 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.75 | -0.98 | 0.00 | -0.01 | 3/20/2025 | 8/29/2025 3:59:59 PM EST |
| 200.00 | 63.75 | 64.25 | 64.00 | % | 0.32 | 0 | 0 | EST | |||||||
| 200.00 | 64.75 | 65.95 | 65.35 | 61.66 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.01 | 3/7/2025 | 8/29/2025 3:59:59 PM EST |
| 210.00 | 73.70 | 75.05 | 74.38 | % | 0.35 | 0 | 0 | EST | |||||||
| 220.00 | 83.15 | 85.65 | 84.40 | % | 0.38 | 0 | 0 | EST | |||||||
| 230.00 | 93.75 | 95.50 | 94.63 | % | 0.41 | 0 | 0 | EST | |||||||
| 240.00 | 103.65 | 104.50 | 104.08 | % | 0.43 | 0 | 0 | EST | |||||||
| 250.00 | 112.80 | 115.15 | 113.98 | % | 0.46 | 0 | 0 | EST | |||||||
| 260.00 | 123.25 | 124.25 | 123.75 | % | 0.48 | 0 | 0 | EST | |||||||
| 270.00 | 133.50 | 134.70 | 134.10 | % | 0.50 | 0 | 0 | EST | |||||||
| 280.00 | 143.45 | 145.70 | 144.58 | % | 0.52 | 0 | 0 | EST | |||||||
| 290.00 | 153.35 | 155.00 | 154.18 | % | 0.53 | 0 | 0 | EST |