Options Chain for CROWDSTRIKE HLDGS INC CL A (CRWD) - $414.06 as of 8/22/2025 3:37:16 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 | 262.75 | 269.45 | 266.10 | 270.15 | 0.00 | 0.00% | 1.72 | 0 | 10 | 1.56 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:51 PM EST |
| 160.00 | 257.75 | 264.55 | 261.15 | 350.75 | 0.00 | 0.00% | 1.63 | 0 | 2 | 1.53 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 8/22/2025 3:59:51 PM EST |
| 165.00 | 252.80 | 259.55 | 256.18 | 345.80 | 0.00 | 0.00% | 1.55 | 0 | 2 | 1.48 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 8/22/2025 3:59:51 PM EST |
| 170.00 | 247.85 | 254.55 | 251.20 | 266.30 | 0.00 | 0.00% | 1.48 | 0 | 1 | 1.43 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:51 PM EST |
| 175.00 | 242.90 | 249.80 | 246.35 | 322.31 | 0.00 | 0.00% | 1.41 | 0 | 1 | 1.41 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 8/22/2025 3:59:51 PM EST |
| 180.00 | 238.15 | 244.85 | 241.50 | 322.32 | 0.00 | 0.00% | 1.34 | 0 | 6 | 1.37 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 8/22/2025 3:59:51 PM EST |
| 185.00 | 233.05 | 239.65 | 236.35 | 317.47 | 0.00 | 0.00% | 1.28 | 0 | 4 | 1.31 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 8/22/2025 3:59:51 PM EST |
| 190.00 | 229.65 | 234.65 | 232.15 | 321.22 | 0.00 | 0.00% | 1.22 | 0 | 1 | 1.27 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 8/22/2025 3:59:51 PM EST |
| 195.00 | 223.05 | 229.85 | 226.45 | 316.27 | 0.00 | 0.00% | 1.16 | 0 | 3 | 1.25 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 8/22/2025 3:59:51 PM EST |
| 200.00 | 218.15 | 225.00 | 221.58 | 272.60 | 0.00 | 0.00% | 1.11 | 0 | 9 | 1.22 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 8/22/2025 3:59:51 PM EST |
| 210.00 | 208.20 | 215.00 | 211.60 | 295.55 | 0.00 | 0.00% | 1.01 | 0 | 7 | 1.15 | 1.00 | 0.00 | -0.01 | 6/27/2025 | 8/22/2025 3:59:51 PM EST |
| 220.00 | 198.35 | 204.50 | 201.43 | 285.75 | 0.00 | 0.00% | 0.92 | 0 | 1 | 1.04 | 1.00 | 0.00 | -0.01 | 6/27/2025 | 8/22/2025 3:59:51 PM EST |
| 230.00 | 189.60 | 194.10 | 191.85 | 130.85 | 0.00 | 0.00% | 0.83 | 0 | 2 | 0.96 | 1.00 | 0.00 | -0.02 | 4/9/2025 | 8/22/2025 3:59:51 PM EST |
| 240.00 | 180.75 | 185.00 | 182.88 | % | 0.76 | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.04 | 8/22/2025 3:59:51 PM EST | |||
| 250.00 | 169.60 | 174.75 | 172.18 | 180.66 | 0.00 | 0.00% | 0.69 | 0 | 2 | 0.87 | 0.99 | 0.00 | -0.04 | 8/14/2025 | 8/22/2025 3:59:51 PM EST |
| 260.00 | 159.00 | 165.70 | 162.35 | 210.17 | 0.00 | 0.00% | 0.62 | 0 | 6 | 0.86 | 0.99 | 0.00 | -0.05 | 6/4/2025 | 8/22/2025 3:59:51 PM EST |
| 270.00 | 150.20 | 155.50 | 152.85 | 222.20 | 0.00 | 0.00% | 0.57 | 0 | 14 | 0.79 | 0.99 | 0.00 | -0.06 | 7/21/2025 | 8/22/2025 3:59:51 PM EST |
| 280.00 | 141.50 | 146.15 | 143.83 | 206.96 | 0.00 | 0.00% | 0.51 | 0 | 14 | 0.76 | 0.98 | 0.00 | -0.07 | 6/12/2025 | 8/22/2025 3:59:51 PM EST |
| 290.00 | 131.30 | 135.05 | 133.18 | 177.70 | 0.00 | 0.00% | 0.46 | 0 | 4 | 0.67 | 0.98 | 0.00 | -0.08 | 6/5/2025 | 8/22/2025 3:59:51 PM EST |
| 300.00 | 122.05 | 125.00 | 123.53 | 126.81 | +7.23 | +6.05% | 0.41 | 1 | 58 | 0.60 | 0.96 | 0.00 | -0.10 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 310.00 | 112.00 | 116.45 | 114.23 | 128.90 | 0.00 | 0.00% | 0.37 | 0 | 19 | 0.64 | 0.95 | 0.00 | -0.11 | 8/11/2025 | 8/22/2025 3:59:51 PM EST |
| 320.00 | 103.20 | 106.75 | 104.98 | 113.33 | 0.00 | 0.00% | 0.33 | 0 | 28 | 0.59 | 0.94 | 0.00 | -0.13 | 8/15/2025 | 8/22/2025 3:59:51 PM EST |
| 330.00 | 94.25 | 97.85 | 96.05 | 96.64 | 0.00 | 0.00% | 0.29 | 0 | 38 | 0.47 | 0.92 | 0.00 | -0.15 | 8/19/2025 | 8/22/2025 3:59:51 PM EST |
| 340.00 | 86.10 | 88.45 | 87.28 | 95.55 | 0.00 | 0.00% | 0.26 | 0 | 40 | 0.48 | 0.89 | 0.00 | -0.17 | 8/11/2025 | 8/22/2025 3:59:51 PM EST |
| 350.00 | 77.60 | 79.50 | 78.55 | 80.00 | +7.60 | +10.50% | 0.22 | 2 | 175 | 0.47 | 0.87 | 0.00 | -0.19 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 360.00 | 69.05 | 71.90 | 70.48 | 69.75 | -0.20 | -0.29% | 0.20 | 1 | 38 | 0.47 | 0.84 | 0.00 | -0.21 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 370.00 | 61.10 | 63.30 | 62.20 | 63.95 | +0.15 | +0.24% | 0.17 | 1 | 49 | 0.45 | 0.80 | 0.00 | -0.23 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 380.00 | 54.50 | 55.50 | 55.00 | 54.10 | -2.92 | -5.13% | 0.14 | 22 | 138 | 0.45 | 0.76 | 0.00 | -0.25 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 390.00 | 48.10 | 49.45 | 48.78 | 47.35 | -1.30 | -2.68% | 0.13 | 1 | 162 | 0.46 | 0.71 | 0.00 | -0.26 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 400.00 | 41.80 | 42.30 | 42.05 | 40.95 | +1.15 | +2.89% | 0.11 | 27 | 168 | 0.45 | 0.66 | 0.00 | -0.27 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 410.00 | 35.95 | 36.90 | 36.43 | 35.22 | +0.87 | +2.54% | 0.09 | 33 | 93 | 0.45 | 0.61 | 0.01 | -0.28 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 420.00 | 29.50 | 31.50 | 30.50 | 30.63 | +0.93 | +3.14% | 0.07 | 96 | 320 | 0.45 | 0.55 | 0.01 | -0.28 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 430.00 | 25.85 | 26.35 | 26.10 | 25.25 | +0.27 | +1.09% | 0.06 | 95 | 509 | 0.44 | 0.50 | 0.01 | -0.28 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 440.00 | 21.65 | 22.00 | 21.83 | 21.10 | +0.05 | +0.24% | 0.05 | 57 | 383 | 0.44 | 0.45 | 0.01 | -0.28 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 450.00 | 17.95 | 18.35 | 18.15 | 17.66 | +0.11 | +0.63% | 0.04 | 48 | 623 | 0.44 | 0.39 | 0.01 | -0.27 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 460.00 | 14.80 | 15.05 | 14.93 | 14.40 | -0.35 | -2.38% | 0.03 | 19 | 456 | 0.43 | 0.35 | 0.01 | -0.25 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 470.00 | 12.15 | 12.35 | 12.25 | 11.85 | -0.40 | -3.27% | 0.03 | 29 | 677 | 0.43 | 0.30 | 0.00 | -0.24 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 480.00 | 9.85 | 10.05 | 9.95 | 9.61 | -0.75 | -7.24% | 0.02 | 32 | 668 | 0.43 | 0.26 | 0.00 | -0.22 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 490.00 | 8.00 | 8.25 | 8.13 | 7.80 | -0.54 | -6.48% | 0.02 | 37 | 467 | 0.43 | 0.22 | 0.00 | -0.20 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 500.00 | 6.50 | 6.70 | 6.60 | 6.35 | -0.58 | -8.37% | 0.01 | 101 | 1,188 | 0.43 | 0.19 | 0.00 | -0.18 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 510.00 | 5.25 | 5.40 | 5.33 | 5.30 | -0.38 | -6.69% | 0.01 | 78 | 631 | 0.43 | 0.16 | 0.00 | -0.16 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 520.00 | 4.25 | 4.45 | 4.35 | 4.17 | -0.53 | -11.28% | 0.01 | 112 | 473 | 0.43 | 0.13 | 0.00 | -0.14 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 530.00 | 3.45 | 4.10 | 3.78 | 3.40 | -0.40 | -10.53% | 0.01 | 35 | 262 | 0.44 | 0.11 | 0.00 | -0.12 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 540.00 | 2.79 | 3.30 | 3.05 | 2.97 | -0.13 | -4.20% | 0.01 | 10 | 375 | 0.45 | 0.09 | 0.00 | -0.11 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 550.00 | 2.30 | 2.44 | 2.37 | 2.25 | -0.36 | -13.80% | 0.00 | 3 | 278 | 0.44 | 0.08 | 0.00 | -0.09 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 560.00 | 1.91 | 2.02 | 1.97 | 2.00 | -0.24 | -10.72% | 0.00 | 8 | 237 | 0.45 | 0.06 | 0.00 | -0.08 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 570.00 | 0.80 | 2.43 | 1.62 | 1.84 | 0.00 | 0.00% | 0.00 | 0 | 138 | 0.44 | 0.05 | 0.00 | -0.07 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 580.00 | 1.15 | 2.02 | 1.59 | 1.46 | -0.11 | -7.01% | 0.00 | 12 | 249 | 0.47 | 0.04 | 0.00 | -0.06 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 590.00 | 0.41 | 2.18 | 1.30 | 1.15 | -0.17 | -12.88% | 0.00 | 14 | 136 | 0.46 | 0.03 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 600.00 | 0.90 | 1.00 | 0.95 | 0.98 | -0.16 | -14.04% | 0.00 | 13 | 137 | 0.46 | 0.03 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 620.00 | 0.00 | 1.65 | 0.83 | 0.82 | -0.01 | -1.21% | 0.00 | 3 | 117 | 0.55 | 0.02 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 640.00 | 0.27 | 2.16 | 1.22 | 0.64 | -0.26 | -28.89% | 0.00 | 2 | 131 | 0.53 | 0.01 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 660.00 | 0.00 | 2.43 | 1.22 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 317 | 0.67 | 0.01 | 0.00 | -0.01 | 8/20/2025 | 8/22/2025 3:59:51 PM EST |
| 670.00 | 0.00 | 2.00 | 1.00 | 3.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.66 | 0.00 | 0.00 | -0.01 | 7/15/2025 | 8/22/2025 3:59:51 PM EST |
| 680.00 | 0.22 | 0.99 | 0.61 | 0.25 | -0.55 | -68.75% | 0.00 | 3 | 41 | 0.55 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 700.00 | 0.16 | 0.24 | 0.20 | 0.23 | -0.02 | -8.00% | 0.00 | 33 | 138 | 0.53 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 720.00 | 0.00 | 1.13 | 0.57 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 174 | 0.67 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:51 PM EST |
| 740.00 | 0.00 | 0.97 | 0.49 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.68 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.67 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:51 PM EST |
| 160.00 | 0.00 | 1.10 | 0.55 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 260 | 1.25 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 8/22/2025 3:59:51 PM EST |
| 165.00 | 0.00 | 3.50 | 1.75 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 8/22/2025 3:59:51 PM EST |
| 170.00 | 0.00 | 2.46 | 1.23 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.36 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 8/22/2025 3:59:51 PM EST |
| 175.00 | 0.00 | 2.57 | 1.29 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.33 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:51 PM EST |
| 180.00 | 0.00 | 0.85 | 0.43 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.07 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 8/22/2025 3:59:51 PM EST |
| 185.00 | 0.00 | 3.30 | 1.65 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.32 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 8/22/2025 3:59:51 PM EST |
| 190.00 | 0.00 | 4.30 | 2.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.36 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 8/22/2025 3:59:51 PM EST |
| 195.00 | 0.00 | 4.35 | 2.18 | 2.49 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.33 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 8/22/2025 3:59:51 PM EST |
| 200.00 | 0.00 | 4.35 | 2.18 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.29 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:51 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.05 | 0.00 | 0.00 | -0.01 | 7/25/2025 | 8/22/2025 3:59:51 PM EST |
| 220.00 | 0.00 | 1.48 | 0.74 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.92 | 0.00 | 0.00 | -0.01 | 8/13/2025 | 8/22/2025 3:59:51 PM EST |
| 230.00 | 0.00 | 2.78 | 1.39 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 860 | 0.98 | 0.00 | 0.00 | -0.02 | 8/20/2025 | 8/22/2025 3:59:51 PM EST |
| 240.00 | 0.10 | 2.83 | 1.47 | 0.40 | 0.00 | 0.00% | 0.01 | 2 | 21 | 0.74 | 0.00 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 250.00 | 0.05 | 1.69 | 0.87 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 228 | 0.63 | -0.01 | 0.00 | -0.04 | 8/19/2025 | 8/22/2025 3:59:51 PM EST |
| 260.00 | 0.01 | 1.61 | 0.81 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 709 | 0.56 | -0.01 | 0.00 | -0.05 | 8/12/2025 | 8/22/2025 3:59:51 PM EST |
| 270.00 | 0.05 | 1.43 | 0.74 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 280 | 0.54 | -0.01 | 0.00 | -0.06 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 280.00 | 0.61 | 0.99 | 0.80 | 1.23 | 0.00 | 0.00% | 0.00 | 0 | 452 | 0.55 | -0.02 | 0.00 | -0.07 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 290.00 | 0.00 | 1.80 | 0.90 | 1.61 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.60 | -0.02 | 0.00 | -0.08 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 300.00 | 0.51 | 2.06 | 1.29 | 1.45 | -0.62 | -29.96% | 0.00 | 12 | 613 | 0.50 | -0.04 | 0.00 | -0.10 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 310.00 | 1.85 | 2.28 | 2.07 | 2.05 | -0.63 | -23.51% | 0.01 | 2 | 676 | 0.53 | -0.05 | 0.00 | -0.11 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 320.00 | 2.48 | 2.68 | 2.58 | 2.55 | -1.00 | -28.17% | 0.01 | 81 | 220 | 0.51 | -0.06 | 0.00 | -0.13 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 330.00 | 3.30 | 3.50 | 3.40 | 3.45 | -1.20 | -25.81% | 0.01 | 34 | 344 | 0.50 | -0.08 | 0.00 | -0.15 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 340.00 | 4.30 | 4.50 | 4.40 | 4.53 | -1.50 | -24.88% | 0.01 | 108 | 186 | 0.49 | -0.11 | 0.00 | -0.17 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 350.00 | 5.65 | 5.85 | 5.75 | 5.87 | -1.86 | -24.07% | 0.02 | 55 | 917 | 0.48 | -0.13 | 0.00 | -0.19 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 360.00 | 7.25 | 7.55 | 7.40 | 7.38 | -2.17 | -22.73% | 0.02 | 38 | 593 | 0.47 | -0.16 | 0.00 | -0.21 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 370.00 | 9.40 | 9.60 | 9.50 | 9.63 | -2.51 | -20.68% | 0.03 | 56 | 480 | 0.46 | -0.20 | 0.00 | -0.23 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 380.00 | 11.90 | 12.15 | 12.03 | 12.21 | -2.88 | -19.09% | 0.03 | 20 | 406 | 0.46 | -0.24 | 0.00 | -0.25 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 390.00 | 15.00 | 15.20 | 15.10 | 15.45 | -3.08 | -16.63% | 0.04 | 51 | 305 | 0.45 | -0.29 | 0.00 | -0.26 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 400.00 | 18.55 | 18.80 | 18.68 | 19.15 | -3.45 | -15.27% | 0.05 | 45 | 1,205 | 0.45 | -0.34 | 0.00 | -0.27 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 410.00 | 22.75 | 23.00 | 22.88 | 23.15 | -4.08 | -14.99% | 0.06 | 27 | 221 | 0.44 | -0.39 | 0.01 | -0.28 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 420.00 | 26.05 | 27.75 | 26.90 | 27.77 | -4.38 | -13.63% | 0.06 | 33 | 836 | 0.44 | -0.45 | 0.01 | -0.28 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 430.00 | 32.60 | 33.00 | 32.80 | 33.05 | -5.04 | -13.24% | 0.08 | 9 | 414 | 0.44 | -0.50 | 0.01 | -0.28 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 440.00 | 38.10 | 38.80 | 38.45 | 38.92 | -4.98 | -11.35% | 0.09 | 8 | 388 | 0.43 | -0.55 | 0.01 | -0.28 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 450.00 | 44.65 | 45.20 | 44.93 | 45.50 | -4.14 | -8.34% | 0.10 | 11 | 413 | 0.43 | -0.61 | 0.01 | -0.27 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 460.00 | 51.20 | 52.10 | 51.65 | 52.20 | -5.55 | -9.61% | 0.11 | 3 | 375 | 0.43 | -0.65 | 0.01 | -0.25 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 470.00 | 58.90 | 60.05 | 59.48 | 63.39 | 0.00 | 0.00% | 0.13 | 0 | 364 | 0.44 | -0.70 | 0.00 | -0.24 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 480.00 | 65.45 | 67.80 | 66.63 | 65.71 | -4.94 | -7.00% | 0.14 | 2 | 534 | 0.42 | -0.74 | 0.00 | -0.22 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 490.00 | 74.75 | 76.05 | 75.40 | 83.05 | 0.00 | 0.00% | 0.15 | 0 | 198 | 0.43 | -0.78 | 0.00 | -0.20 | 8/20/2025 | 8/22/2025 3:59:51 PM EST |
| 500.00 | 82.20 | 85.05 | 83.63 | 83.75 | -6.40 | -7.10% | 0.17 | 1 | 314 | 0.43 | -0.81 | 0.00 | -0.18 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 510.00 | 91.60 | 94.20 | 92.90 | 102.18 | 0.00 | 0.00% | 0.18 | 0 | 66 | 0.44 | -0.84 | 0.00 | -0.16 | 8/20/2025 | 8/22/2025 3:59:51 PM EST |
| 520.00 | 101.45 | 102.90 | 102.18 | 108.40 | 0.00 | 0.00% | 0.20 | 0 | 134 | 0.45 | -0.87 | 0.00 | -0.14 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 530.00 | 109.65 | 112.90 | 111.28 | 92.87 | 0.00 | 0.00% | 0.21 | 0 | 8 | 0.50 | -0.89 | 0.00 | -0.12 | 8/1/2025 | 8/22/2025 3:59:51 PM EST |
| 540.00 | 119.10 | 124.05 | 121.58 | 58.98 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.56 | -0.91 | 0.00 | -0.11 | 7/9/2025 | 8/22/2025 3:59:51 PM EST |
| 550.00 | 128.80 | 133.55 | 131.18 | 96.50 | 0.00 | 0.00% | 0.24 | 0 | 4 | 0.57 | -0.92 | 0.00 | -0.09 | 7/31/2025 | 8/22/2025 3:59:51 PM EST |
| 560.00 | 138.60 | 143.65 | 141.13 | 72.75 | 0.00 | 0.00% | 0.25 | 0 | 4 | 0.59 | -0.94 | 0.00 | -0.08 | 7/9/2025 | 8/22/2025 3:59:51 PM EST |
| 570.00 | 148.55 | 153.05 | 150.80 | 103.55 | 0.00 | 0.00% | 0.26 | 0 | 15 | 0.61 | -0.95 | 0.00 | -0.07 | 7/15/2025 | 8/22/2025 3:59:51 PM EST |
| 580.00 | 158.10 | 163.05 | 160.58 | 149.88 | 0.00 | 0.00% | 0.28 | 0 | 4 | 0.64 | -0.96 | 0.00 | -0.06 | 8/7/2025 | 8/22/2025 3:59:51 PM EST |
| 590.00 | 167.90 | 173.50 | 170.70 | 121.35 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.67 | -0.97 | 0.00 | -0.05 | 7/22/2025 | 8/22/2025 3:59:51 PM EST |
| 600.00 | 177.95 | 182.70 | 180.33 | 178.90 | 0.00 | 0.00% | 0.30 | 0 | 5 | 0.67 | -0.97 | 0.00 | -0.04 | 8/14/2025 | 8/22/2025 3:59:51 PM EST |
| 620.00 | 197.60 | 202.80 | 200.20 | 151.65 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.03 | 7/22/2025 | 8/22/2025 3:59:51 PM EST |
| 640.00 | 218.00 | 222.70 | 220.35 | 161.65 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.02 | 6/16/2025 | 8/22/2025 3:59:51 PM EST |
| 660.00 | 238.30 | 243.65 | 240.98 | % | 0.37 | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 670.00 | 248.25 | 253.65 | 250.95 | % | 0.37 | 0 | 0 | 0.85 | -1.00 | 0.00 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 680.00 | 257.60 | 262.00 | 259.80 | % | 0.38 | 0 | 0 | 0.80 | -1.00 | 0.00 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 700.00 | 277.60 | 283.50 | 280.55 | % | 0.40 | 0 | 0 | 0.90 | -1.00 | 0.00 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 720.00 | 296.90 | 302.05 | 299.48 | % | 0.42 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 740.00 | 317.00 | 323.65 | 320.33 | % | 0.43 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST |