Options Chain for COINBASE GLOBAL INC COM CL A (COIN) - $380.02 as of 10/3/2025 9:04:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 227.65 | 234.20 | 230.93 | % | 1.54 | 0 | 0 | 1.74 | 1.00 | 0.00 | -0.01 | 10/3/2025 3:59:55 PM EST | |||
| 160.00 | 217.70 | 224.35 | 221.03 | % | 1.38 | 0 | 0 | 1.65 | 1.00 | 0.00 | -0.02 | 10/3/2025 3:59:55 PM EST | |||
| 165.00 | 212.50 | 219.45 | 215.98 | % | 1.31 | 0 | 0 | 1.60 | 1.00 | 0.00 | -0.02 | 10/3/2025 3:59:55 PM EST | |||
| 170.00 | 207.25 | 214.65 | 210.95 | % | 1.24 | 0 | 0 | 1.57 | 1.00 | 0.00 | -0.02 | 10/3/2025 3:59:55 PM EST | |||
| 175.00 | 202.30 | 209.70 | 206.00 | % | 1.18 | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.03 | 10/3/2025 3:59:55 PM EST | |||
| 180.00 | 197.25 | 204.75 | 201.00 | % | 1.12 | 0 | 0 | 1.48 | 1.00 | 0.00 | -0.03 | 10/3/2025 3:59:55 PM EST | |||
| 185.00 | 192.20 | 198.90 | 195.55 | % | 1.06 | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.03 | 10/3/2025 3:59:55 PM EST | |||
| 190.00 | 187.25 | 194.90 | 191.08 | 191.10 | % | 1.01 | 2 | 0 | 1.39 | 1.00 | 0.00 | -0.04 | 10/3/2025 | 10/3/2025 3:59:55 PM EST | |
| 195.00 | 182.20 | 189.95 | 186.08 | % | 0.95 | 0 | 0 | 1.35 | 0.99 | 0.00 | -0.04 | 10/3/2025 3:59:55 PM EST | |||
| 200.00 | 177.35 | 185.00 | 181.18 | % | 0.91 | 0 | 0 | 1.31 | 0.99 | 0.00 | -0.04 | 10/3/2025 3:59:55 PM EST | |||
| 205.00 | 172.30 | 180.10 | 176.20 | % | 0.86 | 0 | 0 | 1.28 | 0.99 | 0.00 | -0.05 | 10/3/2025 3:59:55 PM EST | |||
| 210.00 | 167.50 | 175.25 | 171.38 | % | 0.82 | 0 | 0 | 1.26 | 0.98 | 0.00 | -0.07 | 10/3/2025 3:59:55 PM EST | |||
| 215.00 | 162.55 | 170.30 | 166.43 | % | 0.77 | 0 | 0 | 1.22 | 0.98 | 0.00 | -0.07 | 10/3/2025 3:59:55 PM EST | |||
| 220.00 | 158.00 | 165.50 | 161.75 | % | 0.74 | 0 | 0 | 1.19 | 0.98 | 0.00 | -0.08 | 10/3/2025 3:59:55 PM EST | |||
| 225.00 | 153.30 | 160.65 | 156.98 | % | 0.70 | 0 | 0 | 1.15 | 0.98 | 0.00 | -0.08 | 10/3/2025 3:59:55 PM EST | |||
| 230.00 | 148.30 | 155.70 | 152.00 | % | 0.66 | 0 | 0 | 1.12 | 0.97 | 0.00 | -0.09 | 10/3/2025 3:59:55 PM EST | |||
| 235.00 | 143.35 | 150.95 | 147.15 | % | 0.63 | 0 | 0 | 1.09 | 0.97 | 0.00 | -0.10 | 10/3/2025 3:59:55 PM EST | |||
| 240.00 | 138.65 | 146.20 | 142.43 | % | 0.59 | 0 | 0 | 1.07 | 0.97 | 0.00 | -0.11 | 10/3/2025 3:59:55 PM EST | |||
| 245.00 | 133.75 | 141.40 | 137.58 | % | 0.56 | 0 | 0 | 1.04 | 0.96 | 0.00 | -0.12 | 10/3/2025 3:59:55 PM EST | |||
| 250.00 | 130.05 | 136.00 | 133.03 | 129.45 | % | 0.53 | 2 | 0 | 1.00 | 0.96 | 0.00 | -0.13 | 10/3/2025 | 10/3/2025 3:59:55 PM EST | |
| 255.00 | 124.15 | 132.00 | 128.08 | % | 0.50 | 0 | 0 | 0.99 | 0.95 | 0.00 | -0.14 | 10/3/2025 3:59:55 PM EST | |||
| 260.00 | 119.55 | 127.30 | 123.43 | % | 0.47 | 0 | 0 | 0.97 | 0.94 | 0.00 | -0.16 | 10/3/2025 3:59:55 PM EST | |||
| 265.00 | 116.15 | 122.70 | 119.43 | % | 0.45 | 0 | 0 | 0.95 | 0.94 | 0.00 | -0.17 | 10/3/2025 3:59:55 PM EST | |||
| 270.00 | 111.60 | 118.10 | 114.85 | % | 0.43 | 0 | 0 | 0.71 | 0.93 | 0.00 | -0.18 | 10/3/2025 3:59:55 PM EST | |||
| 275.00 | 106.90 | 113.60 | 110.25 | % | 0.40 | 0 | 0 | 0.72 | 0.92 | 0.00 | -0.19 | 10/3/2025 3:59:55 PM EST | |||
| 280.00 | 102.45 | 109.10 | 105.78 | % | 0.38 | 0 | 0 | 0.72 | 0.91 | 0.00 | -0.20 | 10/3/2025 3:59:55 PM EST | |||
| 285.00 | 98.00 | 104.70 | 101.35 | % | 0.36 | 0 | 0 | 0.72 | 0.90 | 0.00 | -0.21 | 10/3/2025 3:59:55 PM EST | |||
| 290.00 | 93.65 | 100.20 | 96.93 | % | 0.33 | 0 | 0 | 0.72 | 0.89 | 0.00 | -0.23 | 10/3/2025 3:59:55 PM EST | |||
| 295.00 | 89.40 | 96.00 | 92.70 | 87.30 | 0.00 | 0.00% | 0.31 | 0 | 2 | 0.72 | 0.88 | 0.00 | -0.24 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 300.00 | 85.25 | 91.85 | 88.55 | 83.58 | % | 0.30 | 2 | 0 | 0.72 | 0.87 | 0.00 | -0.25 | 10/3/2025 | 10/3/2025 3:59:55 PM EST | |
| 305.00 | 81.10 | 87.65 | 84.38 | % | 0.28 | 0 | 0 | 0.71 | 0.86 | 0.00 | -0.27 | 10/3/2025 3:59:55 PM EST | |||
| 310.00 | 78.15 | 81.60 | 79.88 | % | 0.26 | 0 | 0 | 0.70 | 0.84 | 0.00 | -0.28 | 10/3/2025 3:59:55 PM EST | |||
| 315.00 | 74.25 | 78.80 | 76.53 | 71.05 | % | 0.24 | 1 | 0 | 0.71 | 0.83 | 0.00 | -0.30 | 10/3/2025 | 10/3/2025 3:59:55 PM EST | |
| 320.00 | 70.55 | 74.75 | 72.65 | 70.55 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.71 | 0.81 | 0.00 | -0.31 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 325.00 | 66.70 | 70.95 | 68.83 | 61.47 | 0.00 | 0.00% | 0.21 | 0 | 10 | 0.70 | 0.79 | 0.00 | -0.32 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 330.00 | 63.20 | 66.70 | 64.95 | 63.40 | % | 0.20 | 1 | 0 | 0.69 | 0.77 | 0.00 | -0.34 | 10/3/2025 | 10/3/2025 3:59:55 PM EST | |
| 335.00 | 60.80 | 62.25 | 61.53 | 58.05 | % | 0.18 | 5 | 0 | 0.69 | 0.75 | 0.00 | -0.35 | 10/3/2025 | 10/3/2025 3:59:55 PM EST | |
| 340.00 | 57.30 | 58.80 | 58.05 | 51.55 | +6.92 | +15.51% | 0.17 | 2 | 2 | 0.69 | 0.73 | 0.00 | -0.36 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 345.00 | 53.20 | 57.10 | 55.15 | 51.31 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.69 | 0.71 | 0.00 | -0.38 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 350.00 | 49.90 | 53.00 | 51.45 | 47.99 | % | 0.15 | 1 | 0 | 0.69 | 0.69 | 0.00 | -0.39 | 10/3/2025 | 10/3/2025 3:59:55 PM EST | |
| 355.00 | 48.00 | 49.90 | 48.95 | 47.62 | +13.16 | +38.19% | 0.14 | 2 | 5 | 0.69 | 0.67 | 0.00 | -0.40 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 360.00 | 45.40 | 47.00 | 46.20 | 43.23 | +4.38 | +11.28% | 0.13 | 7 | 9 | 0.69 | 0.64 | 0.00 | -0.41 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 365.00 | 42.65 | 44.30 | 43.48 | 38.81 | -0.66 | -1.68% | 0.12 | 23 | 21 | 0.69 | 0.62 | 0.00 | -0.42 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 370.00 | 40.15 | 41.25 | 40.70 | 39.90 | +2.29 | +6.09% | 0.11 | 85 | 13 | 0.68 | 0.60 | 0.00 | -0.42 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 375.00 | 37.75 | 39.05 | 38.40 | 37.85 | +3.36 | +9.75% | 0.10 | 57 | 17 | 0.69 | 0.58 | 0.00 | -0.43 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 380.00 | 35.70 | 36.70 | 36.20 | 36.18 | +1.35 | +3.88% | 0.10 | 27 | 2 | 0.69 | 0.55 | 0.00 | -0.43 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 385.00 | 33.15 | 34.35 | 33.75 | 37.06 | +5.65 | +17.99% | 0.09 | 4 | 3 | 0.69 | 0.53 | 0.00 | -0.44 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 390.00 | 31.45 | 32.20 | 31.83 | 32.20 | +3.07 | +10.54% | 0.08 | 6 | 4 | 0.69 | 0.51 | 0.00 | -0.44 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 395.00 | 28.30 | 30.00 | 29.15 | 29.91 | +5.15 | +20.80% | 0.07 | 8 | 2 | 0.68 | 0.49 | 0.00 | -0.44 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 400.00 | 27.60 | 28.10 | 27.85 | 27.50 | +2.15 | +8.49% | 0.07 | 52 | 8 | 0.69 | 0.47 | 0.00 | -0.44 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 405.00 | 24.65 | 26.40 | 25.53 | 24.92 | +1.37 | +5.82% | 0.06 | 38 | 4 | 0.69 | 0.45 | 0.00 | -0.44 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 410.00 | 24.15 | 24.75 | 24.45 | 26.25 | +11.25 | +75.00% | 0.06 | 1 | 1 | 0.69 | 0.43 | 0.00 | -0.43 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 415.00 | 22.55 | 23.20 | 22.88 | 25.83 | +9.48 | +57.99% | 0.06 | 5 | 5 | 0.69 | 0.41 | 0.00 | -0.43 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 420.00 | 21.15 | 21.70 | 21.43 | 21.10 | % | 0.05 | 10 | 0 | 0.70 | 0.39 | 0.00 | -0.43 | 10/3/2025 | 10/3/2025 3:59:55 PM EST | |
| 425.00 | 19.80 | 20.40 | 20.10 | 23.15 | % | 0.05 | 3 | 0 | 0.70 | 0.37 | 0.00 | -0.42 | 10/3/2025 | 10/3/2025 3:59:55 PM EST | |
| 430.00 | 18.55 | 20.50 | 19.53 | % | 0.05 | 0 | 0 | 0.70 | 0.35 | 0.00 | -0.42 | 10/3/2025 3:59:55 PM EST | |||
| 435.00 | 17.30 | 17.90 | 17.60 | % | 0.04 | 0 | 0 | 0.70 | 0.34 | 0.00 | -0.41 | 10/3/2025 3:59:55 PM EST | |||
| 440.00 | 15.20 | 16.95 | 16.08 | 18.25 | % | 0.04 | 1 | 0 | 0.69 | 0.32 | 0.00 | -0.40 | 10/3/2025 | 10/3/2025 3:59:55 PM EST | |
| 445.00 | 14.15 | 15.75 | 14.95 | % | 0.03 | 0 | 0 | 0.71 | 0.30 | 0.00 | -0.39 | 10/3/2025 3:59:55 PM EST | |||
| 450.00 | 13.30 | 14.75 | 14.03 | 14.36 | % | 0.03 | 9 | 0 | 0.70 | 0.29 | 0.00 | -0.39 | 10/3/2025 | 10/3/2025 3:59:55 PM EST | |
| 455.00 | 12.40 | 14.95 | 13.68 | % | 0.03 | 0 | 0 | 0.71 | 0.27 | 0.00 | -0.38 | 10/3/2025 3:59:55 PM EST | |||
| 460.00 | 11.55 | 14.45 | 13.00 | % | 0.03 | 0 | 0 | 0.72 | 0.26 | 0.00 | -0.37 | 10/3/2025 3:59:55 PM EST | |||
| 465.00 | 10.95 | 12.35 | 11.65 | % | 0.03 | 0 | 0 | 0.71 | 0.25 | 0.00 | -0.36 | 10/3/2025 3:59:55 PM EST | |||
| 470.00 | 10.35 | 11.45 | 10.90 | 11.59 | % | 0.02 | 12 | 0 | 0.71 | 0.24 | 0.00 | -0.35 | 10/3/2025 | 10/3/2025 3:59:55 PM EST | |
| 475.00 | 9.60 | 10.80 | 10.20 | 10.42 | % | 0.02 | 38 | 0 | 0.71 | 0.22 | 0.00 | -0.34 | 10/3/2025 | 10/3/2025 3:59:55 PM EST | |
| 480.00 | 8.85 | 11.55 | 10.20 | % | 0.02 | 0 | 0 | 0.73 | 0.21 | 0.00 | -0.34 | 10/3/2025 3:59:55 PM EST | |||
| 485.00 | 9.20 | 9.60 | 9.40 | 11.75 | % | 0.02 | 6 | 0 | 0.73 | 0.20 | 0.00 | -0.33 | 10/3/2025 | 10/3/2025 3:59:55 PM EST | |
| 490.00 | 8.65 | 9.05 | 8.85 | 11.00 | % | 0.02 | 2 | 0 | 0.73 | 0.19 | 0.00 | -0.32 | 10/3/2025 | 10/3/2025 3:59:55 PM EST | |
| 495.00 | 7.45 | 9.30 | 8.38 | % | 0.02 | 0 | 0 | 0.74 | 0.18 | 0.00 | -0.31 | 10/3/2025 3:59:55 PM EST | |||
| 500.00 | 6.85 | 9.20 | 8.03 | 8.00 | % | 0.02 | 1 | 0 | 0.75 | 0.17 | 0.00 | -0.30 | 10/3/2025 | 10/3/2025 3:59:55 PM EST | |
| 510.00 | 6.10 | 8.00 | 7.05 | % | 0.01 | 0 | 0 | 0.75 | 0.16 | 0.00 | -0.28 | 10/3/2025 3:59:55 PM EST | |||
| 520.00 | 5.30 | 7.10 | 6.20 | % | 0.01 | 0 | 0 | 0.75 | 0.14 | 0.00 | -0.27 | 10/3/2025 3:59:55 PM EST | |||
| 530.00 | 4.65 | 6.85 | 5.75 | % | 0.01 | 0 | 0 | 0.77 | 0.13 | 0.00 | -0.25 | 10/3/2025 3:59:55 PM EST | |||
| 540.00 | 4.20 | 6.20 | 5.20 | % | 0.01 | 0 | 0 | 0.78 | 0.12 | 0.00 | -0.24 | 10/3/2025 3:59:55 PM EST | |||
| 550.00 | 3.65 | 5.60 | 4.63 | % | 0.01 | 0 | 0 | 0.78 | 0.11 | 0.00 | -0.23 | 10/3/2025 3:59:55 PM EST | |||
| 560.00 | 3.20 | 4.85 | 4.03 | % | 0.01 | 0 | 0 | 0.78 | 0.10 | 0.00 | -0.21 | 10/3/2025 3:59:55 PM EST | |||
| 570.00 | 2.82 | 4.70 | 3.76 | % | 0.01 | 0 | 0 | 0.79 | 0.09 | 0.00 | -0.20 | 10/3/2025 3:59:55 PM EST | |||
| 580.00 | 2.47 | 4.40 | 3.44 | % | 0.01 | 0 | 0 | 0.80 | 0.08 | 0.00 | -0.19 | 10/3/2025 3:59:55 PM EST | |||
| 590.00 | 2.17 | 3.85 | 3.01 | % | 0.01 | 0 | 0 | 0.80 | 0.08 | 0.00 | -0.18 | 10/3/2025 3:59:55 PM EST | |||
| 600.00 | 2.50 | 3.65 | 3.08 | 2.61 | % | 0.01 | 2 | 0 | 0.83 | 0.07 | 0.00 | -0.17 | 10/3/2025 | 10/3/2025 3:59:55 PM EST | |
| 610.00 | 1.62 | 2.87 | 2.25 | 2.27 | % | 0.00 | 3 | 0 | 0.80 | 0.06 | 0.00 | -0.16 | 10/3/2025 | 10/3/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 1.44 | 0.72 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | -0.01 | 10/3/2025 3:59:55 PM EST | |||
| 160.00 | 0.00 | 1.48 | 0.74 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | -0.02 | 10/3/2025 3:59:55 PM EST | |||
| 165.00 | 0.00 | 1.49 | 0.75 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | -0.02 | 10/3/2025 3:59:55 PM EST | |||
| 170.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | -0.02 | 10/3/2025 3:59:55 PM EST | |||
| 175.00 | 0.00 | 1.59 | 0.80 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | -0.03 | 10/3/2025 3:59:55 PM EST | |||
| 180.00 | 0.00 | 1.64 | 0.82 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | -0.03 | 10/3/2025 3:59:55 PM EST | |||
| 185.00 | 0.00 | 1.68 | 0.84 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | -0.03 | 10/3/2025 3:59:55 PM EST | |||
| 190.00 | 0.00 | 1.73 | 0.87 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | -0.04 | 10/3/2025 3:59:55 PM EST | |||
| 195.00 | 0.00 | 1.78 | 0.89 | % | 0.00 | 0 | 0 | 1.15 | -0.01 | 0.00 | -0.04 | 10/3/2025 3:59:55 PM EST | |||
| 200.00 | 0.00 | 1.87 | 0.94 | % | 0.00 | 0 | 0 | 1.12 | -0.01 | 0.00 | -0.04 | 10/3/2025 3:59:55 PM EST | |||
| 205.00 | 0.00 | 1.92 | 0.96 | % | 0.00 | 0 | 0 | 1.09 | -0.01 | 0.00 | -0.05 | 10/3/2025 3:59:55 PM EST | |||
| 210.00 | 0.05 | 2.00 | 1.03 | % | 0.00 | 0 | 0 | 0.81 | -0.02 | 0.00 | -0.07 | 10/3/2025 3:59:55 PM EST | |||
| 215.00 | 0.13 | 2.08 | 1.11 | % | 0.01 | 0 | 0 | 0.86 | -0.02 | 0.00 | -0.07 | 10/3/2025 3:59:55 PM EST | |||
| 220.00 | 0.23 | 2.18 | 1.21 | % | 0.01 | 0 | 0 | 0.85 | -0.02 | 0.00 | -0.08 | 10/3/2025 3:59:55 PM EST | |||
| 225.00 | 0.33 | 2.28 | 1.31 | % | 0.01 | 0 | 0 | 0.84 | -0.02 | 0.00 | -0.08 | 10/3/2025 3:59:55 PM EST | |||
| 230.00 | 0.45 | 2.11 | 1.28 | % | 0.01 | 0 | 0 | 0.82 | -0.03 | 0.00 | -0.09 | 10/3/2025 3:59:55 PM EST | |||
| 235.00 | 0.59 | 2.12 | 1.36 | % | 0.01 | 0 | 0 | 0.80 | -0.03 | 0.00 | -0.10 | 10/3/2025 3:59:55 PM EST | |||
| 240.00 | 0.79 | 2.38 | 1.59 | % | 0.01 | 0 | 0 | 0.80 | -0.03 | 0.00 | -0.11 | 10/3/2025 3:59:55 PM EST | |||
| 245.00 | 0.98 | 2.89 | 1.94 | % | 0.01 | 0 | 0 | 0.80 | -0.04 | 0.00 | -0.12 | 10/3/2025 3:59:55 PM EST | |||
| 250.00 | 0.82 | 3.05 | 1.94 | % | 0.01 | 0 | 0 | 0.77 | -0.04 | 0.00 | -0.13 | 10/3/2025 3:59:55 PM EST | |||
| 255.00 | 1.43 | 3.35 | 2.39 | % | 0.01 | 0 | 0 | 0.78 | -0.05 | 0.00 | -0.14 | 10/3/2025 3:59:55 PM EST | |||
| 260.00 | 1.96 | 2.61 | 2.29 | 2.00 | % | 0.01 | 2 | 0 | 0.75 | -0.06 | 0.00 | -0.16 | 10/3/2025 | 10/3/2025 3:59:55 PM EST | |
| 265.00 | 2.32 | 2.80 | 2.56 | 3.10 | % | 0.01 | 7 | 0 | 0.74 | -0.06 | 0.00 | -0.17 | 10/3/2025 | 10/3/2025 3:59:55 PM EST | |
| 270.00 | 2.62 | 3.05 | 2.84 | 3.30 | % | 0.01 | 6 | 0 | 0.72 | -0.07 | 0.00 | -0.18 | 10/3/2025 | 10/3/2025 3:59:55 PM EST | |
| 275.00 | 3.10 | 4.85 | 3.98 | 3.59 | -0.17 | -4.53% | 0.01 | 10 | 11 | 0.76 | -0.08 | 0.00 | -0.19 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 280.00 | 3.55 | 4.60 | 4.08 | 4.25 | -0.59 | -12.19% | 0.01 | 6 | 3 | 0.73 | -0.09 | 0.00 | -0.20 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 285.00 | 4.20 | 5.75 | 4.98 | 4.62 | % | 0.02 | 1 | 0 | 0.74 | -0.10 | 0.00 | -0.21 | 10/3/2025 | 10/3/2025 3:59:55 PM EST | |
| 290.00 | 4.35 | 6.45 | 5.40 | 5.52 | % | 0.02 | 1 | 0 | 0.72 | -0.11 | 0.00 | -0.23 | 10/3/2025 | 10/3/2025 3:59:55 PM EST | |
| 295.00 | 5.00 | 7.20 | 6.10 | 6.12 | % | 0.02 | 21 | 0 | 0.72 | -0.12 | 0.00 | -0.24 | 10/3/2025 | 10/3/2025 3:59:55 PM EST | |
| 300.00 | 4.90 | 7.10 | 6.00 | 6.60 | -0.45 | -6.39% | 0.02 | 48 | 17 | 0.71 | -0.13 | 0.00 | -0.25 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 305.00 | 6.05 | 8.85 | 7.45 | 7.87 | -1.18 | -13.04% | 0.02 | 4 | 2 | 0.70 | -0.14 | 0.00 | -0.27 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 310.00 | 7.60 | 8.60 | 8.10 | 8.86 | -1.72 | -16.26% | 0.03 | 18 | 2 | 0.69 | -0.16 | 0.00 | -0.28 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 315.00 | 8.60 | 10.40 | 9.50 | 9.30 | -1.05 | -10.15% | 0.03 | 2 | 1 | 0.69 | -0.17 | 0.00 | -0.30 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 320.00 | 10.30 | 10.95 | 10.63 | 11.45 | -0.76 | -6.23% | 0.03 | 26 | 42 | 0.69 | -0.19 | 0.00 | -0.31 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 325.00 | 11.40 | 13.15 | 12.28 | 12.45 | -1.21 | -8.86% | 0.04 | 1 | 2 | 0.70 | -0.21 | 0.00 | -0.32 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 330.00 | 12.65 | 13.50 | 13.08 | 13.78 | -0.77 | -5.30% | 0.04 | 7 | 4 | 0.68 | -0.23 | 0.00 | -0.34 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 335.00 | 13.75 | 16.55 | 15.15 | 16.76 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.69 | -0.25 | 0.00 | -0.35 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 340.00 | 16.25 | 16.70 | 16.48 | 16.89 | -3.01 | -15.13% | 0.05 | 15 | 4 | 0.68 | -0.27 | 0.00 | -0.36 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 345.00 | 18.00 | 18.45 | 18.23 | 20.80 | % | 0.05 | 1 | 0 | 0.68 | -0.29 | 0.00 | -0.38 | 10/3/2025 | 10/3/2025 3:59:55 PM EST | |
| 350.00 | 19.85 | 20.40 | 20.13 | 21.25 | -0.40 | -1.85% | 0.06 | 11 | 13 | 0.68 | -0.31 | 0.00 | -0.39 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 355.00 | 21.80 | 22.60 | 22.20 | 23.82 | +0.03 | +0.13% | 0.06 | 1 | 2 | 0.68 | -0.33 | 0.00 | -0.40 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 360.00 | 24.05 | 24.90 | 24.48 | 26.06 | -2.01 | -7.17% | 0.07 | 3 | 2 | 0.68 | -0.36 | 0.00 | -0.41 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 365.00 | 26.15 | 27.25 | 26.70 | 27.61 | -1.14 | -3.97% | 0.07 | 1 | 5 | 0.68 | -0.38 | 0.00 | -0.42 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 370.00 | 28.70 | 29.65 | 29.18 | 29.00 | -3.00 | -9.38% | 0.08 | 33 | 1 | 0.68 | -0.40 | 0.00 | -0.42 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 375.00 | 31.20 | 32.45 | 31.83 | 32.61 | % | 0.08 | 2 | 0 | 0.69 | -0.42 | 0.00 | -0.43 | 10/3/2025 | 10/3/2025 3:59:55 PM EST | |
| 380.00 | 33.65 | 35.35 | 34.50 | 35.40 | -2.57 | -6.77% | 0.09 | 2 | 1 | 0.69 | -0.45 | 0.00 | -0.43 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 385.00 | 36.00 | 38.55 | 37.28 | 41.45 | % | 0.10 | 1 | 0 | 0.69 | -0.47 | 0.00 | -0.44 | 10/3/2025 | 10/3/2025 3:59:55 PM EST | |
| 390.00 | 39.10 | 41.40 | 40.25 | 40.73 | % | 0.10 | 2 | 0 | 0.69 | -0.49 | 0.00 | -0.44 | 10/3/2025 | 10/3/2025 3:59:55 PM EST | |
| 395.00 | 42.45 | 43.70 | 43.08 | % | 0.11 | 0 | 0 | 0.69 | -0.51 | 0.00 | -0.44 | 10/3/2025 3:59:55 PM EST | |||
| 400.00 | 45.15 | 46.40 | 45.78 | 46.70 | % | 0.11 | 241 | 0 | 0.68 | -0.53 | 0.00 | -0.44 | 10/3/2025 | 10/3/2025 3:59:55 PM EST | |
| 405.00 | 48.60 | 50.40 | 49.50 | % | 0.12 | 0 | 0 | 0.69 | -0.55 | 0.00 | -0.44 | 10/3/2025 3:59:55 PM EST | |||
| 410.00 | 52.20 | 53.40 | 52.80 | % | 0.13 | 0 | 0 | 0.69 | -0.57 | 0.00 | -0.43 | 10/3/2025 3:59:55 PM EST | |||
| 415.00 | 55.60 | 57.60 | 56.60 | % | 0.14 | 0 | 0 | 0.70 | -0.59 | 0.00 | -0.43 | 10/3/2025 3:59:55 PM EST | |||
| 420.00 | 58.40 | 60.90 | 59.65 | % | 0.14 | 0 | 0 | 0.69 | -0.61 | 0.00 | -0.43 | 10/3/2025 3:59:55 PM EST | |||
| 425.00 | 61.90 | 64.30 | 63.10 | % | 0.15 | 0 | 0 | 0.69 | -0.63 | 0.00 | -0.42 | 10/3/2025 3:59:55 PM EST | |||
| 430.00 | 65.50 | 68.45 | 66.98 | % | 0.16 | 0 | 0 | 0.69 | -0.65 | 0.00 | -0.42 | 10/3/2025 3:59:55 PM EST | |||
| 435.00 | 69.45 | 72.35 | 70.90 | % | 0.16 | 0 | 0 | 0.70 | -0.66 | 0.00 | -0.41 | 10/3/2025 3:59:55 PM EST | |||
| 440.00 | 73.35 | 76.30 | 74.83 | % | 0.17 | 0 | 0 | 0.70 | -0.68 | 0.00 | -0.40 | 10/3/2025 3:59:55 PM EST | |||
| 445.00 | 77.10 | 81.20 | 79.15 | % | 0.18 | 0 | 0 | 0.71 | -0.70 | 0.00 | -0.39 | 10/3/2025 3:59:55 PM EST | |||
| 450.00 | 81.15 | 86.05 | 83.60 | % | 0.19 | 0 | 0 | 0.72 | -0.71 | 0.00 | -0.39 | 10/3/2025 3:59:55 PM EST | |||
| 455.00 | 85.25 | 89.65 | 87.45 | % | 0.19 | 0 | 0 | 0.72 | -0.73 | 0.00 | -0.38 | 10/3/2025 3:59:55 PM EST | |||
| 460.00 | 88.30 | 94.90 | 91.60 | % | 0.20 | 0 | 0 | 0.72 | -0.74 | 0.00 | -0.37 | 10/3/2025 3:59:55 PM EST | |||
| 465.00 | 94.20 | 97.10 | 95.65 | 101.55 | % | 0.21 | 8 | 0 | 0.72 | -0.75 | 0.00 | -0.36 | 10/3/2025 | 10/3/2025 3:59:55 PM EST | |
| 470.00 | 96.70 | 103.40 | 100.05 | % | 0.21 | 0 | 0 | 0.73 | -0.76 | 0.00 | -0.35 | 10/3/2025 3:59:55 PM EST | |||
| 475.00 | 101.10 | 107.05 | 104.08 | % | 0.22 | 0 | 0 | 0.72 | -0.78 | 0.00 | -0.34 | 10/3/2025 3:59:55 PM EST | |||
| 480.00 | 105.50 | 112.15 | 108.83 | % | 0.23 | 0 | 0 | 0.73 | -0.79 | 0.00 | -0.34 | 10/3/2025 3:59:55 PM EST | |||
| 485.00 | 109.75 | 116.45 | 113.10 | % | 0.23 | 0 | 0 | 0.73 | -0.80 | 0.00 | -0.33 | 10/3/2025 3:59:55 PM EST | |||
| 490.00 | 114.30 | 121.05 | 117.68 | % | 0.24 | 0 | 0 | 0.74 | -0.81 | 0.00 | -0.32 | 10/3/2025 3:59:55 PM EST | |||
| 495.00 | 118.75 | 125.50 | 122.13 | % | 0.25 | 0 | 0 | 0.74 | -0.82 | 0.00 | -0.31 | 10/3/2025 3:59:55 PM EST | |||
| 500.00 | 123.25 | 130.10 | 126.68 | % | 0.25 | 0 | 0 | 0.74 | -0.83 | 0.00 | -0.30 | 10/3/2025 3:59:55 PM EST | |||
| 510.00 | 132.40 | 138.95 | 135.68 | % | 0.27 | 0 | 0 | 0.74 | -0.84 | 0.00 | -0.28 | 10/3/2025 3:59:55 PM EST | |||
| 520.00 | 141.70 | 148.45 | 145.08 | % | 0.28 | 0 | 0 | 0.75 | -0.86 | 0.00 | -0.27 | 10/3/2025 3:59:55 PM EST | |||
| 530.00 | 150.85 | 157.90 | 154.38 | % | 0.29 | 0 | 0 | 0.75 | -0.87 | 0.00 | -0.25 | 10/3/2025 3:59:55 PM EST | |||
| 540.00 | 160.25 | 167.40 | 163.83 | % | 0.30 | 0 | 0 | 0.74 | -0.88 | 0.00 | -0.24 | 10/3/2025 3:59:55 PM EST | |||
| 550.00 | 169.75 | 176.95 | 173.35 | % | 0.32 | 0 | 0 | 0.93 | -0.89 | 0.00 | -0.23 | 10/3/2025 3:59:55 PM EST | |||
| 560.00 | 179.35 | 186.50 | 182.93 | % | 0.33 | 0 | 0 | 0.94 | -0.90 | 0.00 | -0.21 | 10/3/2025 3:59:55 PM EST | |||
| 570.00 | 189.00 | 196.20 | 192.60 | % | 0.34 | 0 | 0 | 0.96 | -0.91 | 0.00 | -0.20 | 10/3/2025 3:59:55 PM EST | |||
| 580.00 | 198.05 | 205.80 | 201.93 | % | 0.35 | 0 | 0 | 0.98 | -0.92 | 0.00 | -0.19 | 10/3/2025 3:59:55 PM EST | |||
| 590.00 | 208.55 | 215.60 | 212.08 | % | 0.36 | 0 | 0 | 1.00 | -0.92 | 0.00 | -0.18 | 10/3/2025 3:59:55 PM EST | |||
| 600.00 | 217.55 | 225.40 | 221.48 | % | 0.37 | 0 | 0 | 1.01 | -0.93 | 0.00 | -0.17 | 10/3/2025 3:59:55 PM EST | |||
| 610.00 | 227.30 | 235.15 | 231.23 | % | 0.38 | 0 | 0 | 1.03 | -0.94 | 0.00 | -0.16 | 10/3/2025 3:59:55 PM EST |