Options Chain for CROWDSTRIKE HLDGS INC CL A (CRWD) - $262.49 as of 9/24/2026 10:21:40 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 142.90 | 148.45 | 145.68 | % | 1.27 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 9/24/2026 9:58:56 AM EST | |||
| 120.00 | 137.75 | 142.95 | 140.35 | 139.50 | 0.00 | 0.00% | 1.17 | 0 | 3 | 2.57 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/24/2026 9:58:56 AM EST |
| 125.00 | 133.15 | 138.50 | 135.83 | % | 1.09 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 9/24/2026 9:58:56 AM EST | |||
| 130.00 | 128.05 | 133.50 | 130.78 | % | 1.01 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 9/24/2026 9:58:56 AM EST | |||
| 135.00 | 122.20 | 128.50 | 125.35 | % | 0.93 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 9/24/2026 9:58:56 AM EST | |||
| 140.00 | 117.35 | 123.55 | 120.45 | % | 0.86 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 9/24/2026 9:58:56 AM EST | |||
| 145.00 | 112.25 | 118.55 | 115.40 | 59.40 | 0.00 | 0.00% | 0.80 | 0 | 4 | 2.12 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/24/2026 9:58:56 AM EST |
| 150.00 | 108.25 | 113.55 | 110.90 | % | 0.74 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 9/24/2026 9:58:56 AM EST | |||
| 155.00 | 102.05 | 107.60 | 104.83 | 52.26 | 0.00 | 0.00% | 0.68 | 0 | 8 | 1.94 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/24/2026 9:58:56 AM EST |
| 160.00 | 98.25 | 103.60 | 100.93 | 60.00 | 0.00 | 0.00% | 0.63 | 0 | 1 | 1.84 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/24/2026 9:58:56 AM EST |
| 165.00 | 93.55 | 97.30 | 95.43 | 96.19 | 0.00 | 0.00% | 0.58 | 0 | 9 | 1.68 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/24/2026 9:58:56 AM EST |
| 170.00 | 88.50 | 92.65 | 90.58 | 50.50 | 0.00 | 0.00% | 0.53 | 0 | 1 | 1.50 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/24/2026 9:58:56 AM EST |
| 175.00 | 82.25 | 88.50 | 85.38 | 86.80 | 0.00 | 0.00% | 0.49 | 0 | 16 | 1.57 | 1.00 | 0.00 | -0.01 | 9/23/2026 | 9/24/2026 9:58:56 AM EST |
| 180.00 | 77.55 | 81.65 | 79.60 | 79.51 | -2.32 | -2.84% | 0.44 | 2 | 39 | 1.48 | 1.00 | 0.00 | -0.01 | 9/24/2026 | 9/24/2026 9:58:56 AM EST |
| 185.00 | 73.55 | 77.00 | 75.28 | 74.58 | -2.35 | -3.06% | 0.41 | 2 | 10 | 1.40 | 1.00 | 0.00 | -0.04 | 9/24/2026 | 9/24/2026 9:58:56 AM EST |
| 190.00 | 68.50 | 73.60 | 71.05 | 72.08 | 0.00 | 0.00% | 0.37 | 0 | 28 | 1.32 | 0.99 | 0.00 | -0.05 | 9/23/2026 | 9/24/2026 9:58:56 AM EST |
| 195.00 | 63.50 | 68.65 | 66.08 | 51.01 | 0.00 | 0.00% | 0.34 | 0 | 50 | 1.24 | 0.99 | 0.00 | -0.06 | 9/21/2026 | 9/24/2026 9:58:56 AM EST |
| 200.00 | 58.10 | 63.70 | 60.90 | 47.77 | 0.00 | 0.00% | 0.30 | 0 | 95 | 1.17 | 0.98 | 0.00 | -0.07 | 9/22/2026 | 9/24/2026 9:58:56 AM EST |
| 205.00 | 53.25 | 58.50 | 55.88 | 48.64 | 0.00 | 0.00% | 0.27 | 0 | 19 | 1.09 | 0.98 | 0.00 | -0.08 | 9/23/2026 | 9/24/2026 9:58:56 AM EST |
| 210.00 | 48.35 | 53.60 | 50.98 | 43.89 | 0.00 | 0.00% | 0.24 | 0 | 248 | 1.01 | 0.96 | 0.00 | -0.11 | 9/23/2026 | 9/24/2026 9:58:56 AM EST |
| 212.50 | 45.80 | 51.25 | 48.53 | % | 0.23 | 0 | 0 | 0.97 | 0.96 | 0.00 | -0.13 | 9/24/2026 9:58:56 AM EST | |||
| 215.00 | 43.50 | 48.80 | 46.15 | 34.67 | 0.00 | 0.00% | 0.21 | 0 | 221 | 0.94 | 0.95 | 0.00 | -0.13 | 9/21/2026 | 9/24/2026 9:58:56 AM EST |
| 217.50 | 41.85 | 46.80 | 44.33 | % | 0.20 | 0 | 0 | 0.94 | 0.94 | 0.00 | -0.15 | 9/24/2026 9:58:56 AM EST | |||
| 220.00 | 38.65 | 43.95 | 41.30 | 43.10 | 0.00 | 0.00% | 0.19 | 0 | 380 | 0.88 | 0.93 | 0.00 | -0.16 | 9/23/2026 | 9/24/2026 9:58:56 AM EST |
| 222.50 | 37.35 | 42.15 | 39.75 | % | 0.18 | 0 | 0 | 0.89 | 0.92 | 0.00 | -0.17 | 9/24/2026 9:58:56 AM EST | |||
| 225.00 | 34.05 | 39.50 | 36.78 | 38.50 | 0.00 | 0.00% | 0.16 | 0 | 78 | 0.83 | 0.91 | 0.01 | -0.19 | 9/23/2026 | 9/24/2026 9:58:56 AM EST |
| 227.50 | 32.10 | 37.55 | 34.83 | % | 0.15 | 0 | 0 | 0.86 | 0.90 | 0.01 | -0.21 | 9/24/2026 9:58:56 AM EST | |||
| 230.00 | 30.50 | 35.75 | 33.13 | 25.32 | 0.00 | 0.00% | 0.14 | 0 | 167 | 0.84 | 0.88 | 0.01 | -0.22 | 9/23/2026 | 9/24/2026 9:58:56 AM EST |
| 232.50 | 28.75 | 33.35 | 31.05 | % | 0.13 | 0 | 0 | 0.55 | 0.86 | 0.01 | -0.24 | 9/24/2026 9:58:56 AM EST | |||
| 235.00 | 25.60 | 29.45 | 27.53 | 27.41 | -2.09 | -7.09% | 0.12 | 2 | 192 | 0.52 | 0.84 | 0.01 | -0.26 | 9/24/2026 | 9/24/2026 9:58:56 AM EST |
| 237.50 | 24.45 | 27.15 | 25.80 | 25.39 | -1.79 | -6.59% | 0.11 | 4 | 13 | 0.55 | 0.82 | 0.01 | -0.28 | 9/24/2026 | 9/24/2026 9:58:56 AM EST |
| 240.00 | 22.25 | 24.60 | 23.43 | 23.40 | -1.83 | -7.26% | 0.10 | 5 | 506 | 0.55 | 0.79 | 0.01 | -0.30 | 9/24/2026 | 9/24/2026 9:58:56 AM EST |
| 242.50 | 20.25 | 23.35 | 21.80 | 21.63 | -2.27 | -9.50% | 0.09 | 6 | 58 | 0.53 | 0.76 | 0.01 | -0.31 | 9/24/2026 | 9/24/2026 9:58:56 AM EST |
| 245.00 | 19.05 | 20.80 | 19.93 | 19.80 | -2.91 | -12.82% | 0.08 | 28 | 248 | 0.52 | 0.73 | 0.01 | -0.33 | 9/24/2026 | 9/24/2026 9:58:56 AM EST |
| 247.50 | 17.80 | 18.75 | 18.28 | 18.15 | -2.59 | -12.49% | 0.07 | 6 | 7 | 0.57 | 0.70 | 0.01 | -0.35 | 9/24/2026 | 9/24/2026 9:58:56 AM EST |
| 250.00 | 16.25 | 17.05 | 16.65 | 16.65 | -2.78 | -14.31% | 0.07 | 74 | 371 | 0.53 | 0.67 | 0.01 | -0.36 | 9/24/2026 | 9/24/2026 9:58:56 AM EST |
| 252.50 | 14.75 | 15.55 | 15.15 | 15.05 | -2.41 | -13.81% | 0.06 | 8 | 71 | 0.55 | 0.64 | 0.01 | -0.37 | 9/24/2026 | 9/24/2026 9:58:56 AM EST |
| 255.00 | 13.50 | 14.10 | 13.80 | 13.55 | -2.83 | -17.28% | 0.05 | 17 | 166 | 0.55 | 0.60 | 0.01 | -0.38 | 9/24/2026 | 9/24/2026 9:58:56 AM EST |
| 257.50 | 12.00 | 12.80 | 12.40 | 12.30 | -2.29 | -15.70% | 0.05 | 17 | 49 | 0.55 | 0.57 | 0.01 | -0.39 | 9/24/2026 | 9/24/2026 9:58:56 AM EST |
| 260.00 | 10.95 | 11.60 | 11.28 | 10.85 | -2.93 | -21.27% | 0.04 | 39 | 323 | 0.55 | 0.53 | 0.01 | -0.40 | 9/24/2026 | 9/24/2026 9:58:56 AM EST |
| 262.50 | 9.55 | 10.40 | 9.98 | 10.00 | % | 0.04 | 14 | 0 | 0.55 | 0.50 | 0.01 | -0.40 | 9/24/2026 | 9/24/2026 9:58:56 AM EST | |
| 265.00 | 8.65 | 9.35 | 9.00 | 8.95 | -2.35 | -20.80% | 0.03 | 70 | 386 | 0.55 | 0.47 | 0.01 | -0.40 | 9/24/2026 | 9/24/2026 9:58:56 AM EST |
| 267.50 | 7.80 | 8.40 | 8.10 | 8.15 | % | 0.03 | 25 | 0 | 0.55 | 0.43 | 0.01 | -0.39 | 9/24/2026 | 9/24/2026 9:58:56 AM EST | |
| 270.00 | 6.95 | 7.55 | 7.25 | 7.35 | -1.90 | -20.55% | 0.03 | 62 | 256 | 0.55 | 0.40 | 0.01 | -0.39 | 9/24/2026 | 9/24/2026 9:58:56 AM EST |
| 272.50 | 6.15 | 6.70 | 6.43 | 6.50 | % | 0.02 | 2 | 0 | 0.55 | 0.37 | 0.01 | -0.38 | 9/24/2026 | 9/24/2026 9:58:56 AM EST | |
| 275.00 | 5.45 | 6.00 | 5.73 | 6.69 | -0.89 | -11.75% | 0.02 | 1 | 318 | 0.55 | 0.34 | 0.01 | -0.37 | 9/24/2026 | 9/24/2026 9:58:56 AM EST |
| 277.50 | 4.75 | 5.35 | 5.05 | 5.20 | % | 0.02 | 2 | 0 | 0.56 | 0.32 | 0.01 | -0.36 | 9/24/2026 | 9/24/2026 9:58:56 AM EST | |
| 280.00 | 4.20 | 4.75 | 4.48 | 4.80 | -1.20 | -20.00% | 0.02 | 22 | 224 | 0.56 | 0.29 | 0.01 | -0.35 | 9/24/2026 | 9/24/2026 9:58:56 AM EST |
| 282.50 | 3.70 | 4.20 | 3.95 | % | 0.01 | 0 | 0 | 0.56 | 0.26 | 0.01 | -0.33 | 9/24/2026 9:58:56 AM EST | |||
| 285.00 | 3.25 | 3.75 | 3.50 | 4.55 | -0.23 | -4.82% | 0.01 | 1 | 366 | 0.56 | 0.24 | 0.01 | -0.32 | 9/24/2026 | 9/24/2026 9:58:56 AM EST |
| 290.00 | 2.39 | 2.84 | 2.62 | 2.83 | -1.02 | -26.50% | 0.01 | 46 | 102 | 0.57 | 0.20 | 0.01 | -0.28 | 9/24/2026 | 9/24/2026 9:58:56 AM EST |
| 295.00 | 1.97 | 2.22 | 2.10 | 2.03 | -0.95 | -31.88% | 0.01 | 2 | 525 | 0.57 | 0.16 | 0.01 | -0.24 | 9/24/2026 | 9/24/2026 9:58:56 AM EST |
| 300.00 | 1.49 | 1.75 | 1.62 | 1.69 | -0.71 | -29.59% | 0.01 | 75 | 576 | 0.58 | 0.13 | 0.01 | -0.21 | 9/24/2026 | 9/24/2026 9:58:56 AM EST |
| 305.00 | 1.17 | 1.36 | 1.27 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.58 | 0.10 | 0.01 | -0.18 | 9/23/2026 | 9/24/2026 9:58:56 AM EST |
| 310.00 | 0.91 | 1.07 | 0.99 | 1.03 | -0.47 | -31.34% | 0.00 | 4 | 57 | 0.59 | 0.08 | 0.00 | -0.15 | 9/24/2026 | 9/24/2026 9:58:56 AM EST |
| 315.00 | 0.62 | 0.91 | 0.77 | % | 0.00 | 0 | 0 | 0.59 | 0.06 | 0.00 | -0.12 | 9/24/2026 9:58:56 AM EST | |||
| 320.00 | 0.56 | 0.82 | 0.69 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.60 | 0.05 | 0.00 | -0.10 | 9/23/2026 | 9/24/2026 9:58:56 AM EST |
| 325.00 | 0.30 | 2.33 | 1.32 | % | 0.00 | 0 | 0 | 0.69 | 0.03 | 0.00 | -0.08 | 9/24/2026 9:58:56 AM EST | |||
| 330.00 | 0.30 | 0.94 | 0.62 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.65 | 0.03 | 0.00 | -0.06 | 9/23/2026 | 9/24/2026 9:58:56 AM EST |
| 340.00 | 0.09 | 1.39 | 0.74 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.70 | 0.02 | 0.00 | -0.04 | 9/23/2026 | 9/24/2026 9:58:56 AM EST |
| 350.00 | 0.07 | 0.29 | 0.18 | 0.17 | -0.01 | -5.56% | 0.00 | 3 | 6 | 0.66 | 0.01 | 0.00 | -0.03 | 9/24/2026 | 9/24/2026 9:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 0.32 | 0.16 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.58 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/24/2026 9:58:56 AM EST |
| 120.00 | 0.00 | 2.00 | 1.00 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,654 | 2.16 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/24/2026 9:58:56 AM EST |
| 125.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 9/24/2026 9:58:56 AM EST | |||
| 130.00 | 0.00 | 1.51 | 0.76 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 9/24/2026 9:58:56 AM EST | |||
| 135.00 | 0.00 | 0.45 | 0.23 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.57 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/24/2026 9:58:56 AM EST |
| 140.00 | 0.00 | 1.45 | 0.73 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.84 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/24/2026 9:58:56 AM EST |
| 145.00 | 0.00 | 1.51 | 0.76 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.76 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/24/2026 9:58:56 AM EST |
| 150.00 | 0.00 | 1.51 | 0.76 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.67 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/24/2026 9:58:56 AM EST |
| 155.00 | 0.00 | 0.81 | 0.41 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 114 | 1.41 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/24/2026 9:58:56 AM EST |
| 160.00 | 0.00 | 1.15 | 0.58 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 291 | 1.42 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/24/2026 9:58:56 AM EST |
| 165.00 | 0.02 | 0.73 | 0.38 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.01 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/24/2026 9:58:56 AM EST |
| 170.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.93 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/24/2026 9:58:56 AM EST |
| 175.00 | 0.00 | 0.15 | 0.08 | 0.08 | +0.01 | +14.29% | 0.00 | 21 | 121 | 0.87 | 0.00 | 0.00 | -0.01 | 9/24/2026 | 9/24/2026 9:58:56 AM EST |
| 180.00 | 0.00 | 0.21 | 0.11 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.84 | 0.00 | 0.00 | -0.01 | 9/23/2026 | 9/24/2026 9:58:56 AM EST |
| 185.00 | 0.01 | 0.21 | 0.11 | 0.13 | +0.03 | +30.00% | 0.00 | 1 | 228 | 0.67 | 0.00 | 0.00 | -0.04 | 9/24/2026 | 9/24/2026 9:58:56 AM EST |
| 190.00 | 0.08 | 0.27 | 0.18 | 0.27 | +0.12 | +80.00% | 0.00 | 1 | 312 | 0.70 | -0.01 | 0.00 | -0.05 | 9/24/2026 | 9/24/2026 9:58:56 AM EST |
| 195.00 | 0.04 | 0.30 | 0.17 | 0.17 | -0.02 | -10.53% | 0.00 | 3 | 334 | 0.64 | -0.01 | 0.00 | -0.06 | 9/24/2026 | 9/24/2026 9:58:56 AM EST |
| 200.00 | 0.14 | 0.32 | 0.23 | 0.24 | -0.01 | -4.00% | 0.00 | 5 | 426 | 0.64 | -0.02 | 0.00 | -0.07 | 9/24/2026 | 9/24/2026 9:58:56 AM EST |
| 205.00 | 0.25 | 0.79 | 0.52 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 251 | 0.67 | -0.02 | 0.00 | -0.08 | 9/23/2026 | 9/24/2026 9:58:56 AM EST |
| 210.00 | 0.27 | 0.53 | 0.40 | 0.44 | -0.09 | -16.99% | 0.00 | 5 | 384 | 0.58 | -0.04 | 0.00 | -0.11 | 9/24/2026 | 9/24/2026 9:58:56 AM EST |
| 212.50 | 0.07 | 1.20 | 0.64 | 0.60 | -0.10 | -14.29% | 0.00 | 1 | 31 | 0.57 | -0.04 | 0.00 | -0.13 | 9/24/2026 | 9/24/2026 9:58:56 AM EST |
| 215.00 | 0.55 | 0.70 | 0.63 | 0.62 | -0.04 | -6.07% | 0.00 | 1 | 313 | 0.59 | -0.05 | 0.00 | -0.13 | 9/24/2026 | 9/24/2026 9:58:56 AM EST |
| 217.50 | 0.61 | 0.89 | 0.75 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.57 | -0.06 | 0.00 | -0.15 | 9/23/2026 | 9/24/2026 9:58:56 AM EST |
| 220.00 | 0.75 | 1.06 | 0.91 | 0.92 | -0.17 | -15.60% | 0.00 | 7 | 262 | 0.57 | -0.07 | 0.00 | -0.16 | 9/24/2026 | 9/24/2026 9:58:56 AM EST |
| 222.50 | 0.98 | 1.22 | 1.10 | 1.09 | -0.14 | -11.39% | 0.00 | 1 | 4 | 0.57 | -0.08 | 0.00 | -0.17 | 9/24/2026 | 9/24/2026 9:58:56 AM EST |
| 225.00 | 1.21 | 1.45 | 1.33 | 1.28 | -0.11 | -7.92% | 0.01 | 5 | 665 | 0.57 | -0.09 | 0.01 | -0.19 | 9/24/2026 | 9/24/2026 9:58:56 AM EST |
| 227.50 | 1.44 | 1.74 | 1.59 | 1.61 | -0.12 | -6.94% | 0.01 | 2 | 31 | 0.56 | -0.10 | 0.01 | -0.21 | 9/24/2026 | 9/24/2026 9:58:56 AM EST |
| 230.00 | 1.70 | 2.15 | 1.93 | 1.95 | -0.10 | -4.88% | 0.01 | 10 | 409 | 0.56 | -0.12 | 0.01 | -0.22 | 9/24/2026 | 9/24/2026 9:58:56 AM EST |
| 232.50 | 2.08 | 2.47 | 2.28 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.55 | -0.14 | 0.01 | -0.24 | 9/23/2026 | 9/24/2026 9:58:56 AM EST |
| 235.00 | 2.60 | 2.91 | 2.76 | 2.70 | -0.03 | -1.10% | 0.01 | 71 | 219 | 0.55 | -0.16 | 0.01 | -0.26 | 9/24/2026 | 9/24/2026 9:58:56 AM EST |
| 237.50 | 2.97 | 3.45 | 3.21 | 3.16 | -0.24 | -7.06% | 0.01 | 2 | 26 | 0.55 | -0.18 | 0.01 | -0.28 | 9/24/2026 | 9/24/2026 9:58:56 AM EST |
| 240.00 | 3.50 | 4.05 | 3.78 | 3.75 | +0.05 | +1.36% | 0.02 | 26 | 222 | 0.55 | -0.21 | 0.01 | -0.30 | 9/24/2026 | 9/24/2026 9:58:56 AM EST |
| 242.50 | 3.95 | 4.75 | 4.35 | 4.47 | 0.00 | 0.00% | 0.02 | 0 | 59 | 0.55 | -0.24 | 0.01 | -0.31 | 9/23/2026 | 9/24/2026 9:58:56 AM EST |
| 245.00 | 4.85 | 5.55 | 5.20 | 5.00 | +0.03 | +0.61% | 0.02 | 18 | 105 | 0.54 | -0.27 | 0.01 | -0.33 | 9/24/2026 | 9/24/2026 9:58:56 AM EST |
| 247.50 | 5.70 | 6.20 | 5.95 | 6.35 | 0.00 | 0.00% | 0.02 | 0 | 117 | 0.54 | -0.30 | 0.01 | -0.35 | 9/23/2026 | 9/24/2026 9:58:56 AM EST |
| 250.00 | 6.45 | 7.15 | 6.80 | 6.75 | +0.17 | +2.59% | 0.03 | 44 | 177 | 0.54 | -0.33 | 0.01 | -0.36 | 9/24/2026 | 9/24/2026 9:58:56 AM EST |
| 252.50 | 7.35 | 8.45 | 7.90 | 8.55 | +1.10 | +14.77% | 0.03 | 1 | 60 | 0.54 | -0.36 | 0.01 | -0.37 | 9/24/2026 | 9/24/2026 9:58:56 AM EST |
| 255.00 | 8.60 | 9.40 | 9.00 | 8.91 | +0.41 | +4.83% | 0.04 | 13 | 77 | 0.54 | -0.40 | 0.01 | -0.38 | 9/24/2026 | 9/24/2026 9:58:56 AM EST |
| 257.50 | 9.70 | 10.45 | 10.08 | 10.45 | +1.00 | +10.59% | 0.04 | 23 | 57 | 0.53 | -0.43 | 0.01 | -0.39 | 9/24/2026 | 9/24/2026 9:58:56 AM EST |
| 260.00 | 10.85 | 11.70 | 11.28 | 11.55 | +0.81 | +7.55% | 0.04 | 8 | 115 | 0.54 | -0.47 | 0.01 | -0.40 | 9/24/2026 | 9/24/2026 9:58:56 AM EST |
| 262.50 | 12.40 | 13.65 | 13.03 | % | 0.05 | 0 | 0 | 0.54 | -0.50 | 0.01 | -0.40 | 9/24/2026 9:58:56 AM EST | |||
| 265.00 | 13.45 | 15.00 | 14.23 | 14.00 | +0.30 | +2.19% | 0.05 | 1 | 25 | 0.54 | -0.53 | 0.01 | -0.40 | 9/24/2026 | 9/24/2026 9:58:56 AM EST |
| 267.50 | 14.85 | 16.40 | 15.63 | 15.17 | % | 0.06 | 4 | 0 | 0.54 | -0.57 | 0.01 | -0.39 | 9/24/2026 | 9/24/2026 9:58:56 AM EST | |
| 270.00 | 16.65 | 18.40 | 17.53 | 17.90 | +0.90 | +5.30% | 0.06 | 1 | 127 | 0.53 | -0.60 | 0.01 | -0.39 | 9/24/2026 | 9/24/2026 9:58:56 AM EST |
| 272.50 | 18.75 | 19.95 | 19.35 | % | 0.07 | 0 | 0 | 0.54 | -0.63 | 0.01 | -0.38 | 9/24/2026 9:58:56 AM EST | |||
| 275.00 | 20.05 | 21.85 | 20.95 | 19.85 | -1.15 | -5.48% | 0.08 | 4 | 3 | 0.53 | -0.66 | 0.01 | -0.37 | 9/24/2026 | 9/24/2026 9:58:56 AM EST |
| 277.50 | 21.70 | 23.30 | 22.50 | % | 0.08 | 0 | 0 | 0.55 | -0.68 | 0.01 | -0.36 | 9/24/2026 9:58:56 AM EST | |||
| 280.00 | 22.80 | 26.70 | 24.75 | 24.00 | +1.00 | +4.35% | 0.09 | 2 | 6 | 0.58 | -0.71 | 0.01 | -0.35 | 9/24/2026 | 9/24/2026 9:58:56 AM EST |
| 282.50 | 24.15 | 28.90 | 26.53 | % | 0.09 | 0 | 0 | 0.57 | -0.74 | 0.01 | -0.33 | 9/24/2026 9:58:56 AM EST | |||
| 285.00 | 25.45 | 29.95 | 27.70 | 33.26 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.69 | -0.76 | 0.01 | -0.32 | 9/23/2026 | 9/24/2026 9:58:56 AM EST |
| 290.00 | 30.95 | 34.45 | 32.70 | 29.95 | -0.87 | -2.83% | 0.11 | 1 | 13 | 0.57 | -0.80 | 0.01 | -0.28 | 9/24/2026 | 9/24/2026 9:58:56 AM EST |
| 295.00 | 33.45 | 39.75 | 36.60 | 52.00 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.75 | -0.84 | 0.01 | -0.24 | 9/18/2026 | 9/24/2026 9:58:56 AM EST |
| 300.00 | 38.70 | 43.20 | 40.95 | 42.55 | 0.00 | 0.00% | 0.14 | 0 | 14 | 0.70 | -0.87 | 0.01 | -0.21 | 9/23/2026 | 9/24/2026 9:58:56 AM EST |
| 305.00 | 43.35 | 49.10 | 46.23 | % | 0.15 | 0 | 0 | 0.80 | -0.90 | 0.01 | -0.18 | 9/24/2026 9:58:56 AM EST | |||
| 310.00 | 47.60 | 53.75 | 50.68 | 61.00 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.83 | -0.92 | 0.00 | -0.15 | 9/22/2026 | 9/24/2026 9:58:56 AM EST |
| 315.00 | 52.40 | 58.00 | 55.20 | % | 0.18 | 0 | 0 | 0.83 | -0.94 | 0.00 | -0.12 | 9/24/2026 9:58:56 AM EST | |||
| 320.00 | 57.25 | 63.85 | 60.55 | % | 0.19 | 0 | 0 | 0.90 | -0.95 | 0.00 | -0.10 | 9/24/2026 9:58:56 AM EST | |||
| 325.00 | 62.15 | 68.15 | 65.15 | % | 0.20 | 0 | 0 | 0.93 | -0.97 | 0.00 | -0.08 | 9/24/2026 9:58:56 AM EST | |||
| 330.00 | 67.05 | 72.30 | 69.68 | % | 0.21 | 0 | 0 | 0.90 | -0.97 | 0.00 | -0.06 | 9/24/2026 9:58:56 AM EST | |||
| 340.00 | 77.00 | 82.25 | 79.63 | % | 0.23 | 0 | 0 | 0.97 | -0.98 | 0.00 | -0.04 | 9/24/2026 9:58:56 AM EST | |||
| 350.00 | 86.95 | 92.95 | 89.95 | % | 0.26 | 0 | 0 | 1.10 | -0.99 | 0.00 | -0.03 | 9/24/2026 9:58:56 AM EST |