Options Chain for ALIBABA GROUP HLDG LTD SPONSORED ADS (BABA) - $188.03 as of 10/3/2025 8:57:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 136.85 | 140.40 | 138.63 | 99.45 | 0.00 | 0.00% | 2.77 | 0 | 5 | 2.38 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 10/3/2025 3:59:55 PM EST |
| 55.00 | 131.65 | 135.40 | 133.53 | % | 2.43 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 60.00 | 126.85 | 130.45 | 128.65 | 66.50 | 0.00 | 0.00% | 2.14 | 0 | 4 | 2.07 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 10/3/2025 3:59:55 PM EST |
| 60.00 | 128.10 | 131.20 | 129.65 | % | 2.16 | 0 | 0 | EST | |||||||
| 65.00 | 122.65 | 123.75 | 123.20 | 112.00 | 0.00 | 0.00% | 1.90 | 0 | 5 | 1.83 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 10/3/2025 3:59:55 PM EST |
| 65.00 | 123.15 | 126.35 | 124.75 | 51.13 | 0.00 | 0.00% | 1.92 | 0 | 9 | 6/27/2025 | EST | ||||
| 70.00 | 117.25 | 118.90 | 118.08 | 40.35 | 0.00 | 0.00% | 1.69 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 10/3/2025 3:59:55 PM EST |
| 70.00 | 119.00 | 120.25 | 119.63 | % | 1.71 | 0 | 0 | EST | |||||||
| 75.00 | 112.35 | 114.65 | 113.50 | 82.05 | 0.00 | 0.00% | 1.51 | 0 | 29 | 1.54 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 10/3/2025 3:59:55 PM EST |
| 75.00 | 113.10 | 115.10 | 114.10 | 93.57 | 0.00 | 0.00% | 1.52 | 0 | 9 | 9/17/2025 | EST | ||||
| 80.00 | 107.50 | 110.50 | 109.00 | 97.02 | 0.00 | 0.00% | 1.36 | 0 | 13 | 1.49 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 10/3/2025 3:59:55 PM EST |
| 80.00 | 108.40 | 110.30 | 109.35 | 110.88 | 0.00 | 0.00% | 1.37 | 0 | 21 | 10/2/2025 | EST | ||||
| 85.00 | 102.85 | 104.80 | 103.83 | 62.58 | 0.00 | 0.00% | 1.22 | 0 | 12 | 1.30 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 10/3/2025 3:59:55 PM EST |
| 85.00 | 104.10 | 104.90 | 104.50 | % | 1.23 | 0 | 1 | EST | |||||||
| 90.00 | 97.85 | 99.15 | 98.50 | 93.20 | 0.00 | 0.00% | 1.09 | 0 | 9 | 1.33 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/3/2025 3:59:55 PM EST |
| 90.00 | 98.50 | 100.75 | 99.63 | 70.32 | 0.00 | 0.00% | 1.11 | 0 | 2 | 9/15/2025 | EST | ||||
| 95.00 | 92.40 | 94.10 | 93.25 | 94.18 | +10.10 | +12.02% | 0.98 | 30 | 46 | 1.24 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 95.00 | 94.20 | 95.80 | 95.00 | 66.60 | 0.00 | 0.00% | 1.00 | 0 | 2 | 9/16/2025 | EST | ||||
| 100.00 | 88.25 | 88.95 | 88.60 | 88.96 | +5.96 | +7.19% | 0.89 | 33 | 238 | 0.88 | 1.00 | 0.00 | -0.01 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 100.00 | 88.20 | 90.20 | 89.20 | 78.92 | 0.00 | 0.00% | 0.89 | 0 | 34 | 9/24/2025 | EST | ||||
| 105.00 | 82.25 | 83.95 | 83.10 | 86.51 | +8.24 | +10.53% | 0.79 | 2 | 1,602 | 0.92 | 1.00 | 0.00 | -0.01 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 105.00 | 84.10 | 85.95 | 85.03 | 33.80 | 0.00 | 0.00% | 0.81 | 0 | 63 | 8/29/2025 | EST | ||||
| 110.00 | 77.50 | 79.75 | 78.63 | 82.45 | 0.00 | 0.00% | 0.71 | 0 | 1,175 | 0.86 | 1.00 | 0.00 | -0.02 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 110.00 | 79.00 | 80.45 | 79.73 | 55.19 | 0.00 | 0.00% | 0.72 | 0 | 17 | 9/19/2025 | EST | ||||
| 115.00 | 73.05 | 74.05 | 73.55 | 73.63 | -3.60 | -4.67% | 0.64 | 1 | 561 | 0.79 | 1.00 | 0.00 | -0.02 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 115.00 | 74.00 | 76.05 | 75.03 | 53.14 | 0.00 | 0.00% | 0.65 | 0 | 348 | 9/22/2025 | EST | ||||
| 120.00 | 68.00 | 69.20 | 68.60 | 68.89 | -1.91 | -2.70% | 0.57 | 2 | 2,647 | 0.79 | 0.99 | 0.00 | -0.02 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 120.00 | 69.40 | 70.15 | 69.78 | 71.15 | 0.00 | 0.00% | 0.58 | 0 | 185 | 10/2/2025 | EST | ||||
| 125.00 | 63.10 | 64.20 | 63.65 | 64.90 | -0.56 | -0.86% | 0.51 | 2 | 2,123 | 0.80 | 0.99 | 0.00 | -0.03 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 125.00 | 63.00 | 65.60 | 64.30 | 64.23 | +14.40 | +28.90% | 0.51 | 2 | 288 | 10/3/2025 | EST | ||||
| 130.00 | 59.15 | 60.70 | 59.93 | 50.55 | 0.00 | 0.00% | 0.46 | 0 | 211 | 9/24/2025 | EST | ||||
| 130.00 | 58.95 | 59.20 | 59.08 | 59.20 | -1.42 | -2.35% | 0.45 | 19 | 2,902 | 0.49 | 0.98 | 0.00 | -0.04 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 135.00 | 53.85 | 55.55 | 54.70 | 56.20 | 0.00 | 0.00% | 0.41 | 0 | 144 | 10/2/2025 | EST | ||||
| 135.00 | 54.10 | 54.45 | 54.28 | 54.78 | -0.52 | -0.94% | 0.40 | 54 | 4,053 | 0.55 | 0.97 | 0.00 | -0.04 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 140.00 | 49.30 | 49.70 | 49.50 | 51.00 | 0.00 | 0.00% | 0.35 | 4 | 11,029 | 0.45 | 0.95 | 0.00 | -0.05 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 140.00 | 49.00 | 50.70 | 49.85 | 45.75 | 0.00 | 0.00% | 0.36 | 0 | 151 | 10/1/2025 | EST | ||||
| 145.00 | 44.60 | 44.90 | 44.75 | 45.20 | -1.20 | -2.59% | 0.31 | 80 | 2,899 | 0.46 | 0.94 | 0.00 | -0.06 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 145.00 | 45.15 | 46.05 | 45.60 | 39.23 | 0.00 | 0.00% | 0.31 | 0 | 129 | 10/1/2025 | EST | ||||
| 150.00 | 40.10 | 40.95 | 40.53 | 40.36 | -1.19 | -2.87% | 0.27 | 266 | 7,492 | 0.51 | 0.91 | 0.00 | -0.07 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 150.00 | 40.65 | 41.85 | 41.25 | 42.25 | -0.55 | -1.29% | 0.28 | 3 | 253 | 10/3/2025 | EST | ||||
| 155.00 | 34.80 | 36.35 | 35.58 | 36.55 | -0.92 | -2.46% | 0.23 | 94 | 5,439 | 0.45 | 0.88 | 0.01 | -0.08 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 155.00 | 36.35 | 36.95 | 36.65 | 18.53 | 0.00 | 0.00% | 0.24 | 0 | 172 | 9/19/2025 | EST | ||||
| 160.00 | 31.55 | 32.45 | 32.00 | 32.15 | -2.10 | -6.14% | 0.20 | 77 | 9,389 | 0.49 | 0.85 | 0.01 | -0.10 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 160.00 | 31.35 | 32.95 | 32.15 | 26.00 | 0.00 | 0.00% | 0.20 | 0 | 716 | 9/29/2025 | EST | ||||
| 165.00 | 26.75 | 27.90 | 27.33 | 28.35 | -0.97 | -3.31% | 0.17 | 1,208 | 18,874 | 0.45 | 0.81 | 0.01 | -0.11 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 165.00 | 28.20 | 29.00 | 28.60 | 30.41 | +8.40 | +38.17% | 0.17 | 3 | 363 | 10/3/2025 | EST | ||||
| 170.00 | 23.65 | 24.35 | 24.00 | 24.25 | -1.96 | -7.48% | 0.14 | 473 | 20,184 | 0.47 | 0.76 | 0.01 | -0.12 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 170.00 | 24.60 | 25.60 | 25.10 | 24.46 | -2.04 | -7.70% | 0.15 | 4 | 100 | 10/3/2025 | EST | ||||
| 175.00 | 20.85 | 21.05 | 20.95 | 21.44 | -1.61 | -6.99% | 0.12 | 267 | 4,845 | 0.48 | 0.70 | 0.01 | -0.13 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 175.00 | 21.25 | 21.95 | 21.60 | 23.59 | -1.66 | -6.58% | 0.12 | 26 | 82 | 10/3/2025 | EST | ||||
| 180.00 | 18.00 | 18.25 | 18.13 | 18.15 | -1.87 | -9.35% | 0.10 | 810 | 6,368 | 0.49 | 0.64 | 0.01 | -0.14 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 180.00 | 18.30 | 19.10 | 18.70 | 18.50 | -1.87 | -9.18% | 0.10 | 18 | 136 | 10/3/2025 | EST | ||||
| 185.00 | 15.45 | 15.70 | 15.58 | 15.70 | -1.80 | -10.29% | 0.08 | 5,901 | 8,121 | 0.49 | 0.58 | 0.01 | -0.15 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 185.00 | 15.75 | 16.35 | 16.05 | 17.55 | -0.03 | -0.18% | 0.09 | 1 | 60 | 10/3/2025 | EST | ||||
| 190.00 | 13.15 | 13.40 | 13.28 | 13.28 | -1.72 | -11.47% | 0.07 | 341 | 4,330 | 0.49 | 0.53 | 0.01 | -0.15 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 190.00 | 13.35 | 14.05 | 13.70 | 15.18 | -0.22 | -1.43% | 0.07 | 2 | 12 | 10/3/2025 | EST | ||||
| 195.00 | 11.25 | 11.50 | 11.38 | 11.48 | -1.49 | -11.49% | 0.06 | 537 | 2,198 | 0.50 | 0.47 | 0.01 | -0.15 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 195.00 | 11.25 | 12.00 | 11.63 | 12.44 | -1.51 | -10.83% | 0.06 | 2 | 16 | 10/3/2025 | EST | ||||
| 200.00 | 9.70 | 9.80 | 9.75 | 9.98 | -1.19 | -10.66% | 0.05 | 1,170 | 5,836 | 0.51 | 0.42 | 0.01 | -0.15 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 200.00 | 8.80 | 10.30 | 9.55 | 11.20 | -0.88 | -7.29% | 0.05 | 2 | 344 | 10/3/2025 | EST | ||||
| 210.00 | 6.50 | 7.55 | 7.03 | 9.21 | 0.00 | 0.00% | 0.03 | 0 | 158 | 10/2/2025 | EST | ||||
| 210.00 | 6.90 | 7.10 | 7.00 | 7.05 | -1.15 | -14.03% | 0.03 | 2,364 | 19,779 | 0.52 | 0.33 | 0.01 | -0.14 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 220.00 | 4.05 | 5.60 | 4.83 | 5.00 | -1.47 | -22.72% | 0.02 | 7 | 693 | 10/3/2025 | EST | ||||
| 220.00 | 5.00 | 5.15 | 5.08 | 5.10 | -0.95 | -15.71% | 0.02 | 1,757 | 22,851 | 0.54 | 0.25 | 0.01 | -0.13 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 230.00 | 2.76 | 4.25 | 3.51 | 3.45 | 0.00 | 0.00% | 0.02 | 0 | 3 | 10/1/2025 | EST | ||||
| 230.00 | 3.60 | 3.75 | 3.68 | 3.85 | -0.64 | -14.26% | 0.02 | 124 | 4,130 | 0.55 | 0.19 | 0.01 | -0.11 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 240.00 | 2.35 | 3.05 | 2.70 | 2.41 | 0.00 | 0.00% | 0.01 | 0 | 5 | 10/1/2025 | EST | ||||
| 240.00 | 2.61 | 2.71 | 2.66 | 2.70 | -0.63 | -18.92% | 0.01 | 227 | 587 | 0.56 | 0.15 | 0.01 | -0.10 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 250.00 | 1.13 | 2.31 | 1.72 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 8 | 9/26/2025 | EST | ||||
| 250.00 | 1.90 | 1.98 | 1.94 | 1.95 | -0.61 | -23.83% | 0.01 | 840 | 1,660 | 0.57 | 0.11 | 0.00 | -0.08 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 260.00 | 1.41 | 1.47 | 1.44 | 1.45 | -0.47 | -24.48% | 0.01 | 337 | 379 | 0.59 | 0.08 | 0.00 | -0.07 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 270.00 | 1.04 | 1.10 | 1.07 | 1.08 | -0.42 | -28.00% | 0.00 | 16 | 304 | 0.60 | 0.06 | 0.00 | -0.05 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 280.00 | 0.78 | 0.84 | 0.81 | 0.80 | -0.38 | -32.21% | 0.00 | 76 | 132 | 0.61 | 0.05 | 0.00 | -0.04 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 290.00 | 0.54 | 0.80 | 0.67 | 0.68 | -0.35 | -33.99% | 0.00 | 16 | 89 | 0.63 | 0.04 | 0.00 | -0.03 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 300.00 | 0.14 | 0.63 | 0.39 | 0.49 | -0.20 | -28.99% | 0.00 | 6 | 54 | 0.60 | 0.03 | 0.00 | -0.03 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 310.00 | 0.13 | 0.50 | 0.32 | 0.37 | -0.21 | -36.21% | 0.00 | 65 | 1,218 | 0.62 | 0.02 | 0.00 | -0.02 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 1.45 | 0.73 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.18 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 10/3/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.56 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 10/3/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 0.44 | 0.22 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 8 | 8/28/2025 | EST | ||||
| 60.00 | 0.00 | 1.52 | 0.76 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.92 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/3/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 1.64 | 0.82 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.82 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 10/3/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | EST | |||||||
| 70.00 | 0.00 | 2.13 | 1.07 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 21 | 1.81 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 10/3/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 0.31 | 0.16 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 8/14/2025 | EST | ||||
| 75.00 | 0.00 | 0.50 | 0.25 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 118 | 1.28 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 10/3/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 0.30 | 0.15 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 2 | 7/9/2025 | EST | ||||
| 80.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 215 | 0.94 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 0.31 | 0.16 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 36 | 9/24/2025 | EST | ||||
| 85.00 | 0.00 | 1.41 | 0.71 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 817 | 1.36 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/3/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 9/23/2025 | EST | ||||
| 90.00 | 0.02 | 0.10 | 0.06 | 0.02 | -0.07 | -77.78% | 0.00 | 10 | 2,280 | 0.78 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 0.37 | 0.19 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 200 | 9/17/2025 | EST | ||||
| 95.00 | 0.00 | 0.47 | 0.24 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 2,705 | 0.97 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/3/2025 3:59:55 PM EST |
| 95.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 499 | 10/1/2025 | EST | ||||
| 100.00 | 0.05 | 0.25 | 0.15 | 0.10 | -0.04 | -28.58% | 0.00 | 9 | 5,701 | 0.75 | 0.00 | 0.00 | -0.01 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 100.00 | 0.00 | 0.44 | 0.22 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 464 | 9/19/2025 | EST | ||||
| 105.00 | 0.00 | 0.35 | 0.18 | 2.39 | 0.00 | 0.00% | 0.00 | 0 | 2,610 | 0.81 | 0.00 | 0.00 | -0.01 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 105.00 | 0.00 | 0.47 | 0.24 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 589 | 9/18/2025 | EST | ||||
| 110.00 | 0.05 | 0.16 | 0.11 | 0.09 | -0.05 | -35.72% | 0.00 | 2 | 5,069 | 0.63 | 0.00 | 0.00 | -0.02 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 110.00 | 0.00 | 0.52 | 0.26 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 96 | 10/2/2025 | EST | ||||
| 115.00 | 0.07 | 0.14 | 0.11 | 0.07 | -0.11 | -61.12% | 0.00 | 1 | 2,764 | 0.58 | 0.00 | 0.00 | -0.02 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 0.58 | 0.29 | 1.92 | 0.00 | 0.00% | 0.00 | 0 | 145 | 9/3/2025 | EST | ||||
| 120.00 | 0.15 | 0.31 | 0.23 | 0.17 | -0.14 | -45.17% | 0.00 | 55 | 6,974 | 0.60 | -0.01 | 0.00 | -0.02 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 0.45 | 0.23 | 0.23 | -0.40 | -63.50% | 0.00 | 2 | 1,103 | 10/3/2025 | EST | ||||
| 125.00 | 0.15 | 0.34 | 0.25 | 0.23 | -0.11 | -32.36% | 0.00 | 39 | 1,806 | 0.55 | -0.01 | 0.00 | -0.03 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 0.55 | 0.28 | 0.25 | -0.25 | -50.00% | 0.00 | 2 | 305 | 10/3/2025 | EST | ||||
| 130.00 | 0.18 | 0.33 | 0.26 | 0.27 | -0.14 | -34.15% | 0.00 | 67 | 5,215 | 0.53 | -0.02 | 0.00 | -0.04 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 0.62 | 0.31 | 0.38 | -0.74 | -66.08% | 0.00 | 1 | 11 | 10/3/2025 | EST | ||||
| 135.00 | 0.37 | 0.55 | 0.46 | 0.42 | -0.14 | -25.00% | 0.00 | 284 | 2,474 | 0.52 | -0.03 | 0.00 | -0.04 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 135.00 | 0.00 | 0.84 | 0.42 | 4.70 | 0.00 | 0.00% | 0.00 | 0 | 19 | 9/11/2025 | EST | ||||
| 140.00 | 0.60 | 0.84 | 0.72 | 0.61 | -0.17 | -21.80% | 0.01 | 80 | 4,296 | 0.52 | -0.05 | 0.00 | -0.05 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 140.00 | 0.30 | 1.05 | 0.68 | 1.57 | 0.00 | 0.00% | 0.00 | 0 | 14 | 9/25/2025 | EST | ||||
| 145.00 | 0.89 | 0.95 | 0.92 | 0.87 | -0.17 | -16.35% | 0.01 | 125 | 1,335 | 0.49 | -0.06 | 0.00 | -0.06 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 145.00 | 0.00 | 0.96 | 0.48 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 10/1/2025 | EST | ||||
| 150.00 | 1.30 | 1.34 | 1.32 | 1.32 | -0.17 | -11.41% | 0.01 | 226 | 1,996 | 0.48 | -0.09 | 0.00 | -0.07 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 150.00 | 1.00 | 1.46 | 1.23 | 1.15 | -0.37 | -24.35% | 0.01 | 2 | 89 | 10/3/2025 | EST | ||||
| 155.00 | 1.89 | 1.96 | 1.93 | 1.89 | -0.34 | -15.25% | 0.01 | 347 | 4,657 | 0.48 | -0.12 | 0.01 | -0.08 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 155.00 | 1.57 | 1.96 | 1.77 | 4.25 | 0.00 | 0.00% | 0.01 | 0 | 24 | 9/25/2025 | EST | ||||
| 160.00 | 2.69 | 2.82 | 2.76 | 2.68 | -0.32 | -10.67% | 0.02 | 678 | 9,084 | 0.48 | -0.15 | 0.01 | -0.10 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 160.00 | 2.05 | 2.88 | 2.47 | 4.33 | 0.00 | 0.00% | 0.02 | 0 | 33 | 10/1/2025 | EST | ||||
| 165.00 | 3.75 | 3.85 | 3.80 | 3.73 | -0.57 | -13.26% | 0.02 | 106 | 7,237 | 0.48 | -0.19 | 0.01 | -0.11 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 165.00 | 3.35 | 4.10 | 3.73 | 3.87 | 0.00 | 0.00% | 0.02 | 0 | 44 | 10/2/2025 | EST | ||||
| 170.00 | 5.15 | 5.30 | 5.23 | 5.20 | -0.50 | -8.78% | 0.03 | 233 | 2,632 | 0.48 | -0.24 | 0.01 | -0.12 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 170.00 | 4.70 | 5.95 | 5.33 | 10.48 | 0.00 | 0.00% | 0.03 | 0 | 2 | 9/26/2025 | EST | ||||
| 175.00 | 6.90 | 7.05 | 6.98 | 6.90 | -0.60 | -8.00% | 0.04 | 183 | 1,171 | 0.48 | -0.30 | 0.01 | -0.13 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 175.00 | 6.40 | 7.20 | 6.80 | 6.97 | 0.00 | 0.00% | 0.04 | 0 | 9 | 10/2/2025 | EST | ||||
| 180.00 | 9.00 | 9.15 | 9.08 | 9.05 | -0.41 | -4.34% | 0.05 | 137 | 2,113 | 0.49 | -0.36 | 0.01 | -0.14 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 180.00 | 8.40 | 8.90 | 8.65 | % | 0.05 | 0 | 0 | EST | |||||||
| 185.00 | 11.40 | 11.60 | 11.50 | 11.48 | -0.37 | -3.13% | 0.06 | 1,710 | 614 | 0.49 | -0.42 | 0.01 | -0.15 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 185.00 | 10.75 | 11.80 | 11.28 | 11.00 | 0.00 | 0.00% | 0.06 | 0 | 3 | 10/2/2025 | EST | ||||
| 190.00 | 14.15 | 14.35 | 14.25 | 14.31 | -0.24 | -1.65% | 0.07 | 189 | 1,735 | 0.50 | -0.47 | 0.01 | -0.15 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 190.00 | 13.40 | 14.60 | 14.00 | % | 0.07 | 0 | 0 | EST | |||||||
| 195.00 | 17.20 | 17.40 | 17.30 | 17.67 | +0.09 | +0.52% | 0.09 | 264 | 179 | 0.51 | -0.53 | 0.01 | -0.15 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 195.00 | 16.45 | 17.40 | 16.93 | % | 0.09 | 0 | 0 | EST | |||||||
| 200.00 | 20.50 | 20.75 | 20.63 | 20.58 | +0.38 | +1.89% | 0.10 | 14 | 167 | 0.51 | -0.58 | 0.01 | -0.15 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 200.00 | 18.90 | 20.35 | 19.63 | 24.97 | 0.00 | 0.00% | 0.10 | 0 | 3 | 10/1/2025 | EST | ||||
| 210.00 | 26.80 | 27.65 | 27.23 | 32.65 | 0.00 | 0.00% | 0.13 | 0 | 1 | 10/1/2025 | EST | ||||
| 210.00 | 27.60 | 28.05 | 27.83 | 27.93 | -0.07 | -0.25% | 0.13 | 102 | 126 | 0.52 | -0.67 | 0.01 | -0.14 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 220.00 | 34.60 | 35.95 | 35.28 | % | 0.16 | 0 | 0 | EST | |||||||
| 220.00 | 35.85 | 36.10 | 35.98 | 34.02 | -2.13 | -5.90% | 0.16 | 4 | 87 | 0.54 | -0.75 | 0.01 | -0.13 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 230.00 | 42.55 | 44.35 | 43.45 | % | 0.19 | 0 | 0 | EST | |||||||
| 230.00 | 44.15 | 44.80 | 44.48 | 43.55 | +1.35 | +3.20% | 0.19 | 2 | 41 | 0.54 | -0.81 | 0.01 | -0.11 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 240.00 | 51.55 | 53.85 | 52.70 | % | 0.22 | 0 | 0 | EST | |||||||
| 240.00 | 52.50 | 54.00 | 53.25 | 51.77 | % | 0.22 | 2 | 0 | 0.52 | -0.85 | 0.01 | -0.10 | 10/3/2025 | 10/3/2025 3:59:55 PM EST | |
| 250.00 | 61.00 | 62.65 | 61.83 | % | 0.25 | 0 | 0 | EST | |||||||
| 250.00 | 62.05 | 63.30 | 62.68 | 131.29 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.60 | -0.89 | 0.00 | -0.08 | 6/6/2025 | 10/3/2025 3:59:55 PM EST |
| 260.00 | 72.40 | 72.80 | 72.60 | 71.95 | % | 0.28 | 50 | 0 | 0.62 | -0.92 | 0.00 | -0.07 | 10/3/2025 | 10/3/2025 3:59:55 PM EST | |
| 270.00 | 81.80 | 82.55 | 82.18 | % | 0.30 | 0 | 0 | 0.62 | -0.94 | 0.00 | -0.05 | 10/3/2025 3:59:55 PM EST | |||
| 280.00 | 91.80 | 92.35 | 92.08 | % | 0.33 | 0 | 0 | 0.69 | -0.95 | 0.00 | -0.04 | 10/3/2025 3:59:55 PM EST | |||
| 290.00 | 101.45 | 102.45 | 101.95 | % | 0.35 | 0 | 0 | 0.76 | -0.96 | 0.00 | -0.03 | 10/3/2025 3:59:55 PM EST | |||
| 300.00 | 111.40 | 113.80 | 112.60 | % | 0.38 | 0 | 0 | 0.78 | -0.97 | 0.00 | -0.03 | 10/3/2025 3:59:55 PM EST | |||
| 310.00 | 119.95 | 123.50 | 121.73 | % | 0.39 | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.02 | 10/3/2025 3:59:55 PM EST |