Options Chain for ALPHABET INC CAP STK CL A (GOOGL) - $249.53 as of 9/18/2025 12:45:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 169.20 | 171.15 | 170.18 | % | 2.13 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 9/18/2025 11:58:57 AM EST | |||
| 85.00 | 164.20 | 166.15 | 165.18 | % | 1.94 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 9/18/2025 11:58:57 AM EST | |||
| 90.00 | 159.20 | 161.15 | 160.18 | % | 1.78 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 9/18/2025 11:58:57 AM EST | |||
| 95.00 | 154.30 | 156.20 | 155.25 | 141.45 | 0.00 | 0.00% | 1.63 | 0 | 3 | 2.48 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/18/2025 11:58:57 AM EST |
| 100.00 | 149.25 | 151.20 | 150.23 | 148.00 | 0.00 | 0.00% | 1.50 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 11:58:57 AM EST |
| 105.00 | 144.25 | 146.20 | 145.23 | % | 1.38 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 9/18/2025 11:58:57 AM EST | |||
| 110.00 | 139.30 | 141.20 | 140.25 | % | 1.27 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 9/18/2025 11:58:57 AM EST | |||
| 115.00 | 134.30 | 136.25 | 135.28 | % | 1.18 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 9/18/2025 11:58:57 AM EST | |||
| 120.00 | 129.30 | 131.25 | 130.28 | 121.47 | 0.00 | 0.00% | 1.09 | 0 | 22 | 1.93 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/18/2025 11:58:57 AM EST |
| 125.00 | 124.55 | 126.25 | 125.40 | % | 1.00 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 9/18/2025 11:58:57 AM EST | |||
| 130.00 | 119.30 | 121.25 | 120.28 | 107.95 | 0.00 | 0.00% | 0.93 | 0 | 1 | 1.74 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 11:58:57 AM EST |
| 135.00 | 114.35 | 116.25 | 115.30 | 113.03 | 0.00 | 0.00% | 0.85 | 0 | 6 | 1.62 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 11:58:57 AM EST |
| 140.00 | 109.40 | 111.30 | 110.35 | % | 0.79 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 9/18/2025 11:58:57 AM EST | |||
| 145.00 | 105.55 | 105.95 | 105.75 | 95.31 | 0.00 | 0.00% | 0.73 | 0 | 84 | 1.53 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 11:58:57 AM EST |
| 150.00 | 100.50 | 101.00 | 100.75 | 102.10 | +38.05 | +59.41% | 0.67 | 1 | 2 | 1.49 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 11:58:57 AM EST |
| 155.00 | 95.55 | 96.00 | 95.78 | 96.96 | 0.00 | 0.00% | 0.62 | 0 | 1 | 1.02 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 11:58:57 AM EST |
| 160.00 | 89.35 | 91.00 | 90.18 | 75.27 | 0.00 | 0.00% | 0.56 | 0 | 11 | 1.29 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/18/2025 11:58:57 AM EST |
| 165.00 | 85.35 | 86.00 | 85.68 | 85.50 | 0.00 | 0.00% | 0.52 | 0 | 11 | 0.98 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 11:58:57 AM EST |
| 170.00 | 79.80 | 81.00 | 80.40 | 79.05 | 0.00 | 0.00% | 0.47 | 0 | 12 | 1.12 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 11:58:57 AM EST |
| 175.00 | 75.05 | 76.15 | 75.60 | 74.09 | 0.00 | 0.00% | 0.43 | 0 | 12 | 1.07 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 11:58:57 AM EST |
| 180.00 | 69.45 | 71.15 | 70.30 | 71.81 | 0.00 | 0.00% | 0.39 | 0 | 58 | 0.85 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 11:58:57 AM EST |
| 185.00 | 65.25 | 66.15 | 65.70 | 67.53 | 0.00 | 0.00% | 0.36 | 0 | 58 | 0.94 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 11:58:57 AM EST |
| 190.00 | 60.50 | 61.20 | 60.85 | 63.12 | +1.43 | +2.32% | 0.32 | 4 | 117 | 0.78 | 1.00 | 0.00 | -0.01 | 9/18/2025 | 9/18/2025 11:58:57 AM EST |
| 195.00 | 55.60 | 56.20 | 55.90 | 52.88 | 0.00 | 0.00% | 0.29 | 0 | 56 | 0.72 | 1.00 | 0.00 | -0.03 | 9/17/2025 | 9/18/2025 11:58:57 AM EST |
| 200.00 | 50.75 | 51.30 | 51.03 | 49.85 | 0.00 | 0.00% | 0.26 | 0 | 161 | 0.67 | 0.99 | 0.00 | -0.05 | 9/17/2025 | 9/18/2025 11:58:57 AM EST |
| 205.00 | 45.55 | 46.20 | 45.88 | 45.27 | 0.00 | 0.00% | 0.22 | 0 | 213 | 0.62 | 0.99 | 0.00 | -0.06 | 9/17/2025 | 9/18/2025 11:58:57 AM EST |
| 210.00 | 40.80 | 41.15 | 40.98 | 40.95 | +0.25 | +0.62% | 0.20 | 17 | 429 | 0.53 | 0.98 | 0.00 | -0.07 | 9/18/2025 | 9/18/2025 11:58:57 AM EST |
| 215.00 | 34.95 | 36.25 | 35.60 | 36.28 | -0.03 | -0.09% | 0.17 | 14 | 1,013 | 0.44 | 0.96 | 0.00 | -0.09 | 9/18/2025 | 9/18/2025 11:58:57 AM EST |
| 217.50 | 33.20 | 34.05 | 33.63 | % | 0.15 | 0 | 0 | 0.52 | 0.96 | 0.00 | -0.10 | 9/18/2025 11:58:57 AM EST | |||
| 220.00 | 31.05 | 31.30 | 31.18 | 30.99 | +0.06 | +0.20% | 0.14 | 8 | 614 | 0.28 | 0.95 | 0.01 | -0.11 | 9/18/2025 | 9/18/2025 11:58:57 AM EST |
| 222.50 | 28.50 | 29.35 | 28.93 | 31.00 | +2.28 | +7.94% | 0.13 | 2 | 14 | 0.45 | 0.94 | 0.01 | -0.12 | 9/18/2025 | 9/18/2025 11:58:57 AM EST |
| 225.00 | 26.20 | 26.50 | 26.35 | 27.20 | +1.09 | +4.18% | 0.12 | 22 | 962 | 0.36 | 0.92 | 0.01 | -0.12 | 9/18/2025 | 9/18/2025 11:58:57 AM EST |
| 227.50 | 23.75 | 24.55 | 24.15 | 23.76 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.35 | 0.91 | 0.01 | -0.13 | 9/17/2025 | 9/18/2025 11:58:57 AM EST |
| 230.00 | 21.45 | 21.70 | 21.58 | 21.77 | +1.48 | +7.30% | 0.09 | 35 | 1,433 | 0.34 | 0.89 | 0.01 | -0.14 | 9/18/2025 | 9/18/2025 11:58:57 AM EST |
| 232.50 | 19.20 | 19.50 | 19.35 | 20.70 | 0.00 | 0.00% | 0.08 | 0 | 57 | 0.32 | 0.87 | 0.01 | -0.15 | 9/16/2025 | 9/18/2025 11:58:57 AM EST |
| 235.00 | 16.80 | 17.25 | 17.03 | 17.10 | +0.60 | +3.64% | 0.07 | 48 | 1,746 | 0.32 | 0.85 | 0.01 | -0.15 | 9/18/2025 | 9/18/2025 11:58:57 AM EST |
| 237.50 | 14.90 | 15.15 | 15.03 | 15.20 | +0.35 | +2.36% | 0.06 | 9 | 130 | 0.32 | 0.82 | 0.02 | -0.16 | 9/18/2025 | 9/18/2025 11:58:57 AM EST |
| 240.00 | 12.90 | 13.05 | 12.98 | 13.10 | +0.35 | +2.75% | 0.05 | 74 | 1,769 | 0.31 | 0.78 | 0.02 | -0.17 | 9/18/2025 | 9/18/2025 11:58:57 AM EST |
| 242.50 | 11.05 | 11.15 | 11.10 | 11.00 | +0.25 | +2.33% | 0.05 | 82 | 130 | 0.31 | 0.73 | 0.02 | -0.18 | 9/18/2025 | 9/18/2025 11:58:57 AM EST |
| 245.00 | 9.30 | 9.45 | 9.38 | 9.50 | +0.26 | +2.82% | 0.04 | 119 | 1,129 | 0.30 | 0.67 | 0.03 | -0.19 | 9/18/2025 | 9/18/2025 11:58:57 AM EST |
| 247.50 | 7.75 | 7.85 | 7.80 | 7.81 | +0.11 | +1.43% | 0.03 | 247 | 252 | 0.30 | 0.60 | 0.03 | -0.20 | 9/18/2025 | 9/18/2025 11:58:57 AM EST |
| 250.00 | 6.40 | 6.45 | 6.43 | 6.43 | +0.20 | +3.21% | 0.03 | 693 | 4,736 | 0.30 | 0.53 | 0.03 | -0.21 | 9/18/2025 | 9/18/2025 11:58:57 AM EST |
| 252.50 | 5.20 | 5.25 | 5.23 | 5.25 | +0.23 | +4.59% | 0.02 | 693 | 587 | 0.30 | 0.46 | 0.03 | -0.21 | 9/18/2025 | 9/18/2025 11:58:57 AM EST |
| 255.00 | 4.15 | 4.25 | 4.20 | 4.25 | +0.15 | +3.66% | 0.02 | 997 | 3,574 | 0.30 | 0.40 | 0.03 | -0.21 | 9/18/2025 | 9/18/2025 11:58:57 AM EST |
| 257.50 | 3.30 | 3.40 | 3.35 | 3.36 | -0.01 | -0.30% | 0.01 | 350 | 133 | 0.30 | 0.35 | 0.02 | -0.20 | 9/18/2025 | 9/18/2025 11:58:57 AM EST |
| 260.00 | 2.62 | 2.65 | 2.64 | 2.64 | +0.07 | +2.73% | 0.01 | 4,920 | 1,250 | 0.30 | 0.29 | 0.02 | -0.19 | 9/18/2025 | 9/18/2025 11:58:57 AM EST |
| 262.50 | 2.06 | 2.09 | 2.08 | 2.11 | 0.00 | 0.00% | 0.01 | 159 | 1,172 | 0.30 | 0.25 | 0.02 | -0.18 | 9/18/2025 | 9/18/2025 11:58:57 AM EST |
| 265.00 | 1.61 | 1.64 | 1.63 | 1.62 | -0.02 | -1.22% | 0.01 | 873 | 1,192 | 0.31 | 0.21 | 0.02 | -0.17 | 9/18/2025 | 9/18/2025 11:58:57 AM EST |
| 267.50 | 1.26 | 1.28 | 1.27 | 1.44 | % | 0.00 | 12 | 0 | 0.31 | 0.17 | 0.02 | -0.15 | 9/18/2025 | 9/18/2025 11:58:57 AM EST | |
| 270.00 | 0.98 | 1.00 | 0.99 | 0.99 | -0.05 | -4.81% | 0.00 | 372 | 877 | 0.32 | 0.14 | 0.01 | -0.13 | 9/18/2025 | 9/18/2025 11:58:57 AM EST |
| 275.00 | 0.60 | 0.62 | 0.61 | 0.64 | -0.02 | -3.03% | 0.00 | 124 | 2,330 | 0.33 | 0.09 | 0.01 | -0.10 | 9/18/2025 | 9/18/2025 11:58:57 AM EST |
| 280.00 | 0.38 | 0.39 | 0.39 | 0.39 | -0.07 | -15.22% | 0.00 | 252 | 527 | 0.34 | 0.06 | 0.01 | -0.07 | 9/18/2025 | 9/18/2025 11:58:57 AM EST |
| 285.00 | 0.24 | 0.26 | 0.25 | 0.26 | -0.05 | -16.13% | 0.00 | 229 | 59 | 0.35 | 0.04 | 0.00 | -0.05 | 9/18/2025 | 9/18/2025 11:58:57 AM EST |
| 290.00 | 0.16 | 0.18 | 0.17 | 0.17 | -0.04 | -19.05% | 0.00 | 3 | 37 | 0.37 | 0.03 | 0.00 | -0.04 | 9/18/2025 | 9/18/2025 11:58:57 AM EST |
| 295.00 | 0.12 | 0.13 | 0.13 | 0.13 | -0.03 | -18.75% | 0.00 | 716 | 1,314 | 0.38 | 0.02 | 0.00 | -0.03 | 9/18/2025 | 9/18/2025 11:58:57 AM EST |
| 300.00 | 0.08 | 0.10 | 0.09 | 0.10 | -0.02 | -16.67% | 0.00 | 486 | 301 | 0.39 | 0.01 | 0.00 | -0.02 | 9/18/2025 | 9/18/2025 11:58:57 AM EST |
| 305.00 | 0.06 | 0.07 | 0.07 | 0.09 | -0.01 | -10.00% | 0.00 | 2 | 148 | 0.41 | 0.01 | 0.00 | -0.01 | 9/18/2025 | 9/18/2025 11:58:57 AM EST |
| 310.00 | 0.04 | 0.05 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.43 | 0.00 | 0.00 | -0.01 | 9/17/2025 | 9/18/2025 11:58:57 AM EST |
| 315.00 | 0.03 | 0.04 | 0.04 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.45 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 11:58:57 AM EST |
| 320.00 | 0.02 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 21 | 287 | 0.47 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 11:58:57 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 9/18/2025 11:58:57 AM EST | |||
| 85.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 9/18/2025 11:58:57 AM EST | |||
| 90.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 9/18/2025 11:58:57 AM EST | |||
| 95.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 9/18/2025 11:58:57 AM EST | |||
| 100.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.44 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/18/2025 11:58:57 AM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 9/18/2025 11:58:57 AM EST | |||
| 110.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 9/18/2025 11:58:57 AM EST | |||
| 115.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 9/18/2025 11:58:57 AM EST | |||
| 120.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.17 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/18/2025 11:58:57 AM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.11 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/18/2025 11:58:57 AM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.05 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 11:58:57 AM EST |
| 135.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.02 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 11:58:57 AM EST |
| 140.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 11:58:57 AM EST |
| 145.00 | 0.00 | 0.02 | 0.01 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.93 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/18/2025 11:58:57 AM EST |
| 150.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 233 | 0.88 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 11:58:57 AM EST |
| 155.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.80 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 11:58:57 AM EST |
| 160.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 259 | 0.75 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 11:58:57 AM EST |
| 165.00 | 0.01 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 753 | 0.72 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 11:58:57 AM EST |
| 170.00 | 0.01 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,318 | 0.67 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 11:58:57 AM EST |
| 175.00 | 0.02 | 0.04 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 401 | 0.66 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 11:58:57 AM EST |
| 180.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.04 | -57.15% | 0.00 | 9 | 552 | 0.63 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 11:58:57 AM EST |
| 185.00 | 0.04 | 0.05 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 916 | 0.59 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 11:58:57 AM EST |
| 190.00 | 0.05 | 0.07 | 0.06 | 0.05 | -0.05 | -50.00% | 0.00 | 20 | 347 | 0.57 | 0.00 | 0.00 | -0.01 | 9/18/2025 | 9/18/2025 11:58:57 AM EST |
| 195.00 | 0.07 | 0.09 | 0.08 | 0.09 | -0.06 | -40.00% | 0.00 | 1 | 403 | 0.53 | 0.00 | 0.00 | -0.03 | 9/18/2025 | 9/18/2025 11:58:57 AM EST |
| 200.00 | 0.10 | 0.11 | 0.11 | 0.11 | -0.04 | -26.67% | 0.00 | 51 | 1,360 | 0.50 | -0.01 | 0.00 | -0.05 | 9/18/2025 | 9/18/2025 11:58:57 AM EST |
| 205.00 | 0.12 | 0.13 | 0.13 | 0.13 | -0.06 | -31.58% | 0.00 | 200 | 809 | 0.47 | -0.01 | 0.00 | -0.06 | 9/18/2025 | 9/18/2025 11:58:57 AM EST |
| 210.00 | 0.16 | 0.17 | 0.17 | 0.16 | -0.14 | -46.67% | 0.00 | 429 | 627 | 0.44 | -0.02 | 0.00 | -0.07 | 9/18/2025 | 9/18/2025 11:58:57 AM EST |
| 215.00 | 0.22 | 0.23 | 0.23 | 0.22 | -0.10 | -31.25% | 0.00 | 393 | 919 | 0.41 | -0.04 | 0.00 | -0.09 | 9/18/2025 | 9/18/2025 11:58:57 AM EST |
| 217.50 | 0.26 | 0.27 | 0.27 | 0.29 | -0.21 | -42.00% | 0.00 | 13 | 46 | 0.39 | -0.04 | 0.00 | -0.10 | 9/18/2025 | 9/18/2025 11:58:57 AM EST |
| 220.00 | 0.32 | 0.33 | 0.33 | 0.34 | -0.12 | -26.09% | 0.00 | 18 | 1,342 | 0.38 | -0.05 | 0.01 | -0.11 | 9/18/2025 | 9/18/2025 11:58:57 AM EST |
| 222.50 | 0.38 | 0.40 | 0.39 | 0.42 | -0.19 | -31.15% | 0.00 | 30 | 41 | 0.37 | -0.06 | 0.01 | -0.12 | 9/18/2025 | 9/18/2025 11:58:57 AM EST |
| 225.00 | 0.47 | 0.49 | 0.48 | 0.46 | -0.20 | -30.31% | 0.00 | 147 | 1,211 | 0.36 | -0.08 | 0.01 | -0.12 | 9/18/2025 | 9/18/2025 11:58:57 AM EST |
| 227.50 | 0.59 | 0.61 | 0.60 | 0.64 | -0.39 | -37.87% | 0.00 | 119 | 203 | 0.34 | -0.09 | 0.01 | -0.13 | 9/18/2025 | 9/18/2025 11:58:57 AM EST |
| 230.00 | 0.75 | 0.77 | 0.76 | 0.78 | -0.22 | -22.00% | 0.00 | 159 | 1,840 | 0.34 | -0.11 | 0.01 | -0.14 | 9/18/2025 | 9/18/2025 11:58:57 AM EST |
| 232.50 | 0.96 | 0.98 | 0.97 | 1.05 | -0.08 | -7.08% | 0.00 | 59 | 69 | 0.33 | -0.13 | 0.01 | -0.15 | 9/18/2025 | 9/18/2025 11:58:57 AM EST |
| 235.00 | 1.24 | 1.26 | 1.25 | 1.24 | -0.19 | -13.29% | 0.01 | 195 | 1,516 | 0.32 | -0.15 | 0.01 | -0.15 | 9/18/2025 | 9/18/2025 11:58:57 AM EST |
| 237.50 | 1.61 | 1.64 | 1.63 | 1.75 | -0.06 | -3.32% | 0.01 | 19 | 333 | 0.31 | -0.18 | 0.02 | -0.16 | 9/18/2025 | 9/18/2025 11:58:57 AM EST |
| 240.00 | 2.10 | 2.13 | 2.12 | 2.10 | -0.52 | -19.85% | 0.01 | 481 | 1,271 | 0.31 | -0.22 | 0.02 | -0.17 | 9/18/2025 | 9/18/2025 11:58:57 AM EST |
| 242.50 | 2.72 | 2.75 | 2.74 | 2.71 | -0.31 | -10.27% | 0.01 | 101 | 299 | 0.30 | -0.27 | 0.02 | -0.18 | 9/18/2025 | 9/18/2025 11:58:57 AM EST |
| 245.00 | 3.45 | 3.55 | 3.50 | 3.46 | -0.58 | -14.36% | 0.01 | 153 | 254 | 0.30 | -0.33 | 0.03 | -0.19 | 9/18/2025 | 9/18/2025 11:58:57 AM EST |
| 247.50 | 4.40 | 4.50 | 4.45 | 4.40 | -0.55 | -11.12% | 0.02 | 73 | 278 | 0.30 | -0.40 | 0.03 | -0.20 | 9/18/2025 | 9/18/2025 11:58:57 AM EST |
| 250.00 | 5.50 | 5.60 | 5.55 | 5.50 | -0.80 | -12.70% | 0.02 | 899 | 473 | 0.30 | -0.47 | 0.03 | -0.21 | 9/18/2025 | 9/18/2025 11:58:57 AM EST |
| 252.50 | 6.80 | 6.90 | 6.85 | 6.80 | -0.70 | -9.34% | 0.03 | 161 | 116 | 0.30 | -0.54 | 0.03 | -0.21 | 9/18/2025 | 9/18/2025 11:58:57 AM EST |
| 255.00 | 8.30 | 8.40 | 8.35 | 8.45 | -0.40 | -4.52% | 0.03 | 236 | 69 | 0.30 | -0.60 | 0.03 | -0.21 | 9/18/2025 | 9/18/2025 11:58:57 AM EST |
| 257.50 | 9.95 | 10.05 | 10.00 | 9.40 | -1.10 | -10.48% | 0.04 | 32 | 67 | 0.30 | -0.65 | 0.02 | -0.20 | 9/18/2025 | 9/18/2025 11:58:57 AM EST |
| 260.00 | 11.75 | 11.90 | 11.83 | 10.65 | -1.48 | -12.21% | 0.05 | 5 | 64 | 0.30 | -0.71 | 0.02 | -0.19 | 9/18/2025 | 9/18/2025 11:58:57 AM EST |
| 262.50 | 13.70 | 13.85 | 13.78 | 13.75 | -1.10 | -7.41% | 0.05 | 25 | 29 | 0.30 | -0.75 | 0.02 | -0.18 | 9/18/2025 | 9/18/2025 11:58:57 AM EST |
| 265.00 | 15.65 | 15.95 | 15.80 | 14.25 | -2.20 | -13.38% | 0.06 | 2 | 17 | 0.30 | -0.79 | 0.02 | -0.17 | 9/18/2025 | 9/18/2025 11:58:57 AM EST |
| 267.50 | 17.65 | 18.10 | 17.88 | % | 0.07 | 0 | 0 | 0.30 | -0.83 | 0.02 | -0.15 | 9/18/2025 11:58:57 AM EST | |||
| 270.00 | 20.00 | 20.35 | 20.18 | 20.59 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.29 | -0.86 | 0.01 | -0.13 | 9/15/2025 | 9/18/2025 11:58:57 AM EST |
| 275.00 | 24.55 | 25.05 | 24.80 | 23.38 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.37 | -0.91 | 0.01 | -0.10 | 9/16/2025 | 9/18/2025 11:58:57 AM EST |
| 280.00 | 29.35 | 29.95 | 29.65 | 27.58 | -0.57 | -2.03% | 0.11 | 21 | 3 | 0.42 | -0.94 | 0.01 | -0.07 | 9/18/2025 | 9/18/2025 11:58:57 AM EST |
| 285.00 | 34.35 | 34.85 | 34.60 | 32.20 | % | 0.12 | 5 | 0 | 0.44 | -0.96 | 0.00 | -0.05 | 9/18/2025 | 9/18/2025 11:58:57 AM EST | |
| 290.00 | 38.15 | 39.85 | 39.00 | % | 0.13 | 0 | 0 | 0.48 | -0.97 | 0.00 | -0.04 | 9/18/2025 11:58:57 AM EST | |||
| 295.00 | 43.55 | 44.90 | 44.23 | 53.20 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.62 | -0.98 | 0.00 | -0.03 | 9/11/2025 | 9/18/2025 11:58:57 AM EST |
| 300.00 | 49.05 | 49.85 | 49.45 | 49.00 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.02 | 9/16/2025 | 9/18/2025 11:58:57 AM EST |
| 305.00 | 54.30 | 54.80 | 54.55 | % | 0.18 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 9/18/2025 11:58:57 AM EST | |||
| 310.00 | 59.25 | 59.80 | 59.53 | 58.25 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.64 | -1.00 | 0.00 | -0.01 | 9/15/2025 | 9/18/2025 11:58:57 AM EST |
| 315.00 | 64.35 | 64.85 | 64.60 | % | 0.21 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 9/18/2025 11:58:57 AM EST | |||
| 320.00 | 69.35 | 69.80 | 69.58 | % | 0.22 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 9/18/2025 11:58:57 AM EST |