Options Chain for CROWDSTRIKE HLDGS INC CL A (CRWD) - $496.80 as of 10/3/2025 3:55:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 377.75 | 384.90 | 381.33 | 371.80 | 0.00 | 0.00% | 3.47 | 0 | 6 | 2.54 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 10/3/2025 4:00:04 PM EST |
| 115.00 | 372.55 | 379.95 | 376.25 | 327.85 | 0.00 | 0.00% | 3.27 | 0 | 1 | 2.47 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 10/3/2025 4:00:04 PM EST |
| 120.00 | 368.10 | 374.95 | 371.53 | 249.20 | 0.00 | 0.00% | 3.10 | 0 | 4 | 2.40 | 1.00 | 0.00 | 0.00 | 12/11/2024 | 10/3/2025 4:00:04 PM EST |
| 125.00 | 363.50 | 370.00 | 366.75 | 377.35 | 0.00 | 0.00% | 2.93 | 0 | 4 | 2.33 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 10/3/2025 4:00:04 PM EST |
| 130.00 | 357.75 | 365.05 | 361.40 | % | 2.78 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 135.00 | 353.55 | 359.85 | 356.70 | 119.10 | 0.00 | 0.00% | 2.64 | 0 | 1 | 2.20 | 1.00 | 0.00 | 0.00 | 8/12/2024 | 10/3/2025 4:00:04 PM EST |
| 140.00 | 348.60 | 354.90 | 351.75 | 105.85 | 0.00 | 0.00% | 2.51 | 0 | 1 | 2.15 | 1.00 | 0.00 | 0.00 | 8/1/2024 | 10/3/2025 4:00:04 PM EST |
| 145.00 | 343.25 | 350.40 | 346.83 | 342.00 | 0.00 | 0.00% | 2.39 | 0 | 43 | 2.14 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 10/3/2025 4:00:04 PM EST |
| 150.00 | 338.50 | 345.40 | 341.95 | 292.33 | 0.00 | 0.00% | 2.28 | 0 | 40 | 2.09 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 10/3/2025 4:00:04 PM EST |
| 155.00 | 333.25 | 340.20 | 336.73 | 295.13 | 0.00 | 0.00% | 2.17 | 0 | 10 | 1.98 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 10/3/2025 4:00:04 PM EST |
| 160.00 | 328.45 | 335.25 | 331.85 | 350.32 | 0.00 | 0.00% | 2.07 | 0 | 29 | 1.94 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 10/3/2025 4:00:04 PM EST |
| 165.00 | 323.75 | 330.25 | 327.00 | 296.87 | 0.00 | 0.00% | 1.98 | 0 | 2 | 1.88 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 10/3/2025 4:00:04 PM EST |
| 170.00 | 318.10 | 325.30 | 321.70 | 271.50 | 0.00 | 0.00% | 1.89 | 0 | 1 | 1.84 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 10/3/2025 4:00:04 PM EST |
| 175.00 | 313.70 | 320.35 | 317.03 | 324.34 | 0.00 | 0.00% | 1.81 | 0 | 4 | 1.79 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 10/3/2025 4:00:04 PM EST |
| 180.00 | 308.70 | 315.40 | 312.05 | 285.65 | 0.00 | 0.00% | 1.73 | 0 | 6 | 1.75 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 10/3/2025 4:00:04 PM EST |
| 185.00 | 303.20 | 310.40 | 306.80 | 237.44 | 0.00 | 0.00% | 1.66 | 0 | 4 | 1.71 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 10/3/2025 4:00:04 PM EST |
| 190.00 | 298.75 | 305.70 | 302.23 | 307.25 | +9.55 | +3.21% | 1.59 | 5 | 63 | 1.71 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 195.00 | 293.80 | 300.75 | 297.28 | 227.22 | 0.00 | 0.00% | 1.52 | 0 | 62 | 1.67 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 10/3/2025 4:00:04 PM EST |
| 200.00 | 288.25 | 295.50 | 291.88 | 298.03 | 0.00 | 0.00% | 1.46 | 0 | 45 | 1.58 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 10/3/2025 4:00:04 PM EST |
| 210.00 | 278.25 | 285.85 | 282.05 | 215.90 | 0.00 | 0.00% | 1.34 | 0 | 91 | 1.54 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 10/3/2025 4:00:04 PM EST |
| 220.00 | 268.30 | 275.90 | 272.10 | 220.44 | 0.00 | 0.00% | 1.24 | 0 | 63 | 1.48 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 10/3/2025 4:00:04 PM EST |
| 230.00 | 258.50 | 266.00 | 262.25 | 269.63 | 0.00 | 0.00% | 1.14 | 0 | 81 | 1.41 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/3/2025 4:00:04 PM EST |
| 240.00 | 249.00 | 256.00 | 252.50 | 251.90 | 0.00 | 0.00% | 1.05 | 0 | 44 | 1.33 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/3/2025 4:00:04 PM EST |
| 250.00 | 238.95 | 245.65 | 242.30 | 244.90 | 0.00 | 0.00% | 0.97 | 0 | 106 | 1.23 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/3/2025 4:00:04 PM EST |
| 260.00 | 229.20 | 235.75 | 232.48 | 239.05 | 0.00 | 0.00% | 0.89 | 0 | 65 | 1.18 | 1.00 | 0.00 | -0.01 | 10/2/2025 | 10/3/2025 4:00:04 PM EST |
| 270.00 | 219.15 | 225.80 | 222.48 | 228.71 | 0.00 | 0.00% | 0.82 | 0 | 62 | 1.11 | 1.00 | 0.00 | -0.01 | 9/19/2025 | 10/3/2025 4:00:04 PM EST |
| 280.00 | 209.55 | 215.90 | 212.73 | 211.95 | 0.00 | 0.00% | 0.76 | 0 | 145 | 1.05 | 1.00 | 0.00 | -0.03 | 10/1/2025 | 10/3/2025 4:00:04 PM EST |
| 290.00 | 200.35 | 204.05 | 202.20 | 138.81 | 0.00 | 0.00% | 0.70 | 0 | 126 | 0.89 | 1.00 | 0.00 | -0.04 | 9/9/2025 | 10/3/2025 4:00:04 PM EST |
| 300.00 | 190.30 | 194.10 | 192.20 | 196.36 | 0.00 | 0.00% | 0.64 | 0 | 665 | 0.81 | 1.00 | 0.00 | -0.05 | 9/22/2025 | 10/3/2025 4:00:04 PM EST |
| 310.00 | 180.55 | 185.10 | 182.83 | 194.00 | 0.00 | 0.00% | 0.59 | 0 | 109 | 0.85 | 1.00 | 0.00 | -0.05 | 9/19/2025 | 10/3/2025 4:00:04 PM EST |
| 320.00 | 169.75 | 175.90 | 172.83 | 159.70 | 0.00 | 0.00% | 0.54 | 0 | 81 | 0.78 | 0.99 | 0.00 | -0.06 | 9/24/2025 | 10/3/2025 4:00:04 PM EST |
| 330.00 | 161.25 | 164.00 | 162.63 | 163.50 | -6.50 | -3.83% | 0.49 | 1 | 404 | 0.68 | 0.99 | 0.00 | -0.07 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 340.00 | 150.90 | 154.90 | 152.90 | 155.10 | 0.00 | 0.00% | 0.45 | 0 | 131 | 0.66 | 0.98 | 0.00 | -0.09 | 10/1/2025 | 10/3/2025 4:00:04 PM EST |
| 350.00 | 141.90 | 144.20 | 143.05 | 142.00 | 0.00 | 0.00% | 0.41 | 0 | 203 | 0.60 | 0.98 | 0.00 | -0.10 | 9/29/2025 | 10/3/2025 4:00:04 PM EST |
| 360.00 | 132.50 | 134.50 | 133.50 | 130.30 | 0.00 | 0.00% | 0.37 | 0 | 148 | 0.57 | 0.97 | 0.00 | -0.11 | 9/29/2025 | 10/3/2025 4:00:04 PM EST |
| 370.00 | 122.15 | 124.90 | 123.53 | 127.27 | -1.38 | -1.08% | 0.33 | 1 | 242 | 0.43 | 0.96 | 0.00 | -0.12 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 380.00 | 112.65 | 115.35 | 114.00 | 112.54 | -6.46 | -5.43% | 0.30 | 1 | 399 | 0.44 | 0.94 | 0.00 | -0.14 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 390.00 | 103.10 | 106.00 | 104.55 | 104.35 | +2.15 | +2.11% | 0.27 | 1 | 328 | 0.43 | 0.93 | 0.00 | -0.16 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 400.00 | 93.75 | 96.50 | 95.13 | 96.08 | -6.98 | -6.78% | 0.24 | 4 | 404 | 0.42 | 0.91 | 0.00 | -0.18 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 410.00 | 84.90 | 87.80 | 86.35 | 89.85 | 0.00 | 0.00% | 0.21 | 0 | 402 | 0.42 | 0.89 | 0.00 | -0.20 | 10/1/2025 | 10/3/2025 4:00:04 PM EST |
| 420.00 | 75.60 | 78.10 | 76.85 | 82.44 | -0.36 | -0.44% | 0.18 | 1 | 617 | 0.39 | 0.87 | 0.00 | -0.21 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 430.00 | 67.75 | 70.35 | 69.05 | 69.65 | -7.65 | -9.90% | 0.16 | 2 | 1,162 | 0.40 | 0.84 | 0.00 | -0.23 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 440.00 | 60.30 | 61.05 | 60.68 | 62.93 | -3.70 | -5.56% | 0.14 | 76 | 406 | 0.39 | 0.80 | 0.00 | -0.25 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 450.00 | 52.70 | 53.30 | 53.00 | 55.10 | -2.92 | -5.04% | 0.12 | 80 | 731 | 0.38 | 0.76 | 0.00 | -0.26 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 460.00 | 45.65 | 47.10 | 46.38 | 49.20 | -4.36 | -8.14% | 0.10 | 11 | 707 | 0.38 | 0.72 | 0.01 | -0.27 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 470.00 | 39.15 | 39.70 | 39.43 | 40.42 | -3.03 | -6.98% | 0.08 | 19 | 466 | 0.38 | 0.66 | 0.01 | -0.28 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 480.00 | 33.20 | 33.70 | 33.45 | 33.48 | -3.92 | -10.49% | 0.07 | 35 | 753 | 0.38 | 0.60 | 0.01 | -0.29 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 490.00 | 27.85 | 28.25 | 28.05 | 27.85 | -5.00 | -15.23% | 0.06 | 128 | 654 | 0.37 | 0.54 | 0.01 | -0.29 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 500.00 | 22.60 | 23.55 | 23.08 | 23.20 | -4.22 | -15.39% | 0.05 | 134 | 1,418 | 0.37 | 0.48 | 0.01 | -0.29 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 510.00 | 19.10 | 19.45 | 19.28 | 20.20 | -2.95 | -12.75% | 0.04 | 237 | 544 | 0.37 | 0.42 | 0.01 | -0.29 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 520.00 | 15.60 | 15.95 | 15.78 | 16.00 | -3.09 | -16.19% | 0.03 | 128 | 584 | 0.37 | 0.37 | 0.01 | -0.28 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 530.00 | 12.65 | 12.95 | 12.80 | 13.00 | -2.60 | -16.67% | 0.02 | 41 | 461 | 0.37 | 0.32 | 0.01 | -0.26 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 540.00 | 10.25 | 10.55 | 10.40 | 10.80 | -3.29 | -23.35% | 0.02 | 101 | 317 | 0.37 | 0.28 | 0.01 | -0.25 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 550.00 | 8.30 | 8.60 | 8.45 | 8.93 | -1.27 | -12.46% | 0.02 | 32 | 1,001 | 0.37 | 0.24 | 0.00 | -0.23 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 560.00 | 6.70 | 6.95 | 6.83 | 6.75 | -1.66 | -19.74% | 0.01 | 96 | 378 | 0.37 | 0.20 | 0.00 | -0.21 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 570.00 | 5.40 | 5.65 | 5.53 | 5.90 | -1.00 | -14.50% | 0.01 | 10 | 517 | 0.38 | 0.17 | 0.00 | -0.19 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 580.00 | 4.40 | 4.60 | 4.50 | 4.68 | -0.97 | -17.17% | 0.01 | 18 | 612 | 0.38 | 0.14 | 0.00 | -0.17 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 590.00 | 3.55 | 3.75 | 3.65 | 3.45 | -1.58 | -31.42% | 0.01 | 2 | 169 | 0.39 | 0.12 | 0.00 | -0.16 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 600.00 | 2.94 | 3.15 | 3.05 | 2.87 | -0.98 | -25.46% | 0.01 | 19 | 630 | 0.39 | 0.10 | 0.00 | -0.14 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 610.00 | 2.26 | 2.64 | 2.45 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.40 | 0.08 | 0.00 | -0.12 | 10/2/2025 | 10/3/2025 4:00:04 PM EST |
| 620.00 | 1.98 | 2.08 | 2.03 | 2.21 | -0.29 | -11.60% | 0.00 | 5 | 340 | 0.40 | 0.07 | 0.00 | -0.10 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 630.00 | 1.63 | 1.75 | 1.69 | 2.09 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.41 | 0.06 | 0.00 | -0.09 | 10/2/2025 | 10/3/2025 4:00:04 PM EST |
| 640.00 | 1.21 | 2.84 | 2.03 | 1.51 | -0.21 | -12.21% | 0.00 | 3 | 251 | 0.44 | 0.04 | 0.00 | -0.07 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 650.00 | 0.66 | 2.30 | 1.48 | 1.64 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.43 | 0.04 | 0.00 | -0.06 | 10/2/2025 | 10/3/2025 4:00:04 PM EST |
| 660.00 | 0.00 | 1.99 | 1.00 | 0.99 | -0.26 | -20.80% | 0.00 | 1 | 272 | 0.48 | 0.03 | 0.00 | -0.05 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 670.00 | 0.45 | 3.70 | 2.08 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.48 | 0.02 | 0.00 | -0.04 | 10/2/2025 | 10/3/2025 4:00:04 PM EST |
| 680.00 | 0.01 | 1.50 | 0.76 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.38 | 0.02 | 0.00 | -0.04 | 10/1/2025 | 10/3/2025 4:00:04 PM EST |
| 690.00 | 0.23 | 1.35 | 0.79 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.44 | 0.02 | 0.00 | -0.03 | 10/2/2025 | 10/3/2025 4:00:04 PM EST |
| 700.00 | 0.00 | 2.50 | 1.25 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.58 | 0.01 | 0.00 | -0.02 | 9/25/2025 | 10/3/2025 4:00:04 PM EST |
| 710.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.67 | 0.01 | 0.00 | -0.02 | 10/3/2025 4:00:04 PM EST | |||
| 720.00 | 0.00 | 1.57 | 0.79 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.56 | 0.01 | 0.00 | -0.01 | 9/22/2025 | 10/3/2025 4:00:04 PM EST |
| 730.00 | 0.00 | 2.68 | 1.34 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.01 | 10/3/2025 4:00:04 PM EST | |||
| 740.00 | 0.03 | 0.58 | 0.31 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.44 | 0.00 | 0.00 | -0.01 | 9/29/2025 | 10/3/2025 4:00:04 PM EST |
| 750.00 | 0.00 | 0.76 | 0.38 | 0.20 | -0.30 | -60.00% | 0.00 | 4 | 27 | 0.54 | 0.00 | 0.00 | -0.01 | 10/3/2025 | 10/3/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 148 | 1.67 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/3/2025 4:00:04 PM EST |
| 115.00 | 0.00 | 4.30 | 2.15 | 0.43 | 0.00 | 0.00% | 0.02 | 0 | 16 | 2.45 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 10/3/2025 4:00:04 PM EST |
| 120.00 | 0.00 | 4.30 | 2.15 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 60 | 2.38 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 10/3/2025 4:00:04 PM EST |
| 125.00 | 0.00 | 4.30 | 2.15 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.31 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 10/3/2025 4:00:04 PM EST |
| 130.00 | 0.00 | 4.30 | 2.15 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.25 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/3/2025 4:00:04 PM EST |
| 135.00 | 0.00 | 4.30 | 2.15 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.19 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 10/3/2025 4:00:04 PM EST |
| 140.00 | 0.00 | 4.30 | 2.15 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.13 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 10/3/2025 4:00:04 PM EST |
| 145.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 37 | 2.07 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 10/3/2025 4:00:04 PM EST |
| 150.00 | 0.00 | 4.30 | 2.15 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 139 | 2.02 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/3/2025 4:00:04 PM EST |
| 155.00 | 0.00 | 4.30 | 2.15 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.97 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 10/3/2025 4:00:04 PM EST |
| 160.00 | 0.00 | 4.30 | 2.15 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 310 | 1.92 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/3/2025 4:00:04 PM EST |
| 165.00 | 0.00 | 4.35 | 2.18 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 69 | 1.87 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 10/3/2025 4:00:04 PM EST |
| 170.00 | 0.00 | 4.35 | 2.18 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.82 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 10/3/2025 4:00:04 PM EST |
| 175.00 | 0.00 | 4.35 | 2.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.78 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 10/3/2025 4:00:04 PM EST |
| 180.00 | 0.00 | 4.35 | 2.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 98 | 1.73 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/3/2025 4:00:04 PM EST |
| 185.00 | 0.00 | 4.35 | 2.18 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 108 | 1.69 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 10/3/2025 4:00:04 PM EST |
| 190.00 | 0.00 | 4.35 | 2.18 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.65 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/3/2025 4:00:04 PM EST |
| 195.00 | 0.00 | 4.35 | 2.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 252 | 1.61 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/3/2025 4:00:04 PM EST |
| 200.00 | 0.00 | 0.76 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 225 | 1.16 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/3/2025 4:00:04 PM EST |
| 210.00 | 0.00 | 0.40 | 0.20 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 198 | 1.01 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/3/2025 4:00:04 PM EST |
| 220.00 | 0.00 | 4.40 | 2.20 | 0.12 | -0.06 | -33.34% | 0.01 | 3 | 435 | 1.43 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 230.00 | 0.00 | 1.05 | 0.53 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 195 | 1.04 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/3/2025 4:00:04 PM EST |
| 240.00 | 0.00 | 1.00 | 0.50 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 397 | 0.98 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/3/2025 4:00:04 PM EST |
| 250.00 | 0.10 | 0.57 | 0.34 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 466 | 0.78 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/3/2025 4:00:04 PM EST |
| 260.00 | 0.00 | 0.42 | 0.21 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 323 | 0.78 | 0.00 | 0.00 | -0.01 | 10/2/2025 | 10/3/2025 4:00:04 PM EST |
| 270.00 | 0.01 | 0.76 | 0.39 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 571 | 0.66 | 0.00 | 0.00 | -0.01 | 10/2/2025 | 10/3/2025 4:00:04 PM EST |
| 280.00 | 0.05 | 0.97 | 0.51 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 267 | 0.67 | 0.00 | 0.00 | -0.03 | 10/2/2025 | 10/3/2025 4:00:04 PM EST |
| 290.00 | 0.00 | 1.00 | 0.50 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 693 | 0.75 | 0.00 | 0.00 | -0.04 | 10/2/2025 | 10/3/2025 4:00:04 PM EST |
| 300.00 | 0.10 | 1.05 | 0.58 | 0.01 | -0.26 | -96.30% | 0.00 | 3 | 1,015 | 0.62 | 0.00 | 0.00 | -0.05 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 310.00 | 0.00 | 0.90 | 0.45 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 405 | 0.65 | 0.00 | 0.00 | -0.05 | 10/2/2025 | 10/3/2025 4:00:04 PM EST |
| 320.00 | 0.20 | 0.55 | 0.38 | 0.47 | -0.01 | -2.09% | 0.00 | 1 | 561 | 0.53 | -0.01 | 0.00 | -0.06 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 330.00 | 0.25 | 1.07 | 0.66 | 0.49 | -0.03 | -5.77% | 0.00 | 2 | 1,029 | 0.53 | -0.01 | 0.00 | -0.07 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 340.00 | 0.26 | 0.80 | 0.53 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 361 | 0.49 | -0.02 | 0.00 | -0.09 | 10/2/2025 | 10/3/2025 4:00:04 PM EST |
| 350.00 | 0.75 | 0.88 | 0.82 | 0.88 | +0.18 | +25.72% | 0.00 | 4 | 1,113 | 0.49 | -0.02 | 0.00 | -0.10 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 360.00 | 0.80 | 2.59 | 1.70 | 1.04 | +0.14 | +15.56% | 0.00 | 8 | 301 | 0.51 | -0.03 | 0.00 | -0.11 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 370.00 | 1.09 | 2.64 | 1.87 | 1.32 | +0.11 | +9.10% | 0.01 | 14 | 461 | 0.49 | -0.04 | 0.00 | -0.12 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 380.00 | 1.40 | 1.88 | 1.64 | 1.76 | +0.26 | +17.34% | 0.00 | 21 | 1,659 | 0.44 | -0.06 | 0.00 | -0.14 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 390.00 | 2.06 | 2.24 | 2.15 | 2.14 | +0.16 | +8.09% | 0.01 | 31 | 663 | 0.43 | -0.07 | 0.00 | -0.16 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 400.00 | 2.68 | 2.94 | 2.81 | 2.81 | +0.22 | +8.50% | 0.01 | 34 | 824 | 0.42 | -0.09 | 0.00 | -0.18 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 410.00 | 3.55 | 3.80 | 3.68 | 3.67 | +0.27 | +7.95% | 0.01 | 9 | 504 | 0.41 | -0.11 | 0.00 | -0.20 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 420.00 | 4.75 | 4.95 | 4.85 | 4.65 | +0.20 | +4.50% | 0.01 | 26 | 1,772 | 0.41 | -0.13 | 0.00 | -0.21 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 430.00 | 6.25 | 6.45 | 6.35 | 6.30 | +0.80 | +14.55% | 0.01 | 38 | 1,031 | 0.40 | -0.16 | 0.00 | -0.23 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 440.00 | 8.10 | 8.35 | 8.23 | 8.05 | +0.64 | +8.64% | 0.02 | 27 | 513 | 0.39 | -0.20 | 0.00 | -0.25 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 450.00 | 10.40 | 10.65 | 10.53 | 10.03 | +0.58 | +6.14% | 0.02 | 188 | 984 | 0.39 | -0.24 | 0.00 | -0.26 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 460.00 | 13.25 | 13.50 | 13.38 | 12.83 | +1.28 | +11.09% | 0.03 | 23 | 432 | 0.38 | -0.28 | 0.01 | -0.27 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 470.00 | 16.65 | 16.95 | 16.80 | 16.15 | +0.85 | +5.56% | 0.04 | 8 | 334 | 0.38 | -0.34 | 0.01 | -0.28 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 480.00 | 20.60 | 20.95 | 20.78 | 19.80 | +1.50 | +8.20% | 0.04 | 43 | 476 | 0.38 | -0.40 | 0.01 | -0.29 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 490.00 | 25.20 | 25.70 | 25.45 | 24.80 | +2.92 | +13.35% | 0.05 | 44 | 372 | 0.37 | -0.46 | 0.01 | -0.29 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 500.00 | 29.45 | 31.60 | 30.53 | 28.15 | +0.35 | +1.26% | 0.06 | 61 | 313 | 0.37 | -0.52 | 0.01 | -0.29 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 510.00 | 35.15 | 37.90 | 36.53 | 34.60 | +1.35 | +4.06% | 0.07 | 153 | 65 | 0.37 | -0.58 | 0.01 | -0.29 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 520.00 | 41.55 | 44.45 | 43.00 | 42.25 | +3.30 | +8.48% | 0.08 | 5 | 54 | 0.37 | -0.63 | 0.01 | -0.28 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 530.00 | 50.10 | 51.50 | 50.80 | 46.15 | +2.60 | +5.97% | 0.10 | 3 | 84 | 0.38 | -0.68 | 0.01 | -0.26 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 540.00 | 57.30 | 58.30 | 57.80 | 54.35 | +2.30 | +4.42% | 0.11 | 1 | 7 | 0.37 | -0.72 | 0.01 | -0.25 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 550.00 | 65.10 | 66.45 | 65.78 | 61.60 | -6.10 | -9.01% | 0.12 | 55 | 84 | 0.37 | -0.76 | 0.00 | -0.23 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 560.00 | 72.25 | 75.15 | 73.70 | 140.55 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.35 | -0.80 | 0.00 | -0.21 | 9/8/2025 | 10/3/2025 4:00:04 PM EST |
| 570.00 | 80.70 | 83.95 | 82.33 | 76.90 | 0.00 | 0.00% | 0.14 | 0 | 15 | 0.35 | -0.83 | 0.00 | -0.19 | 9/19/2025 | 10/3/2025 4:00:04 PM EST |
| 580.00 | 89.60 | 93.70 | 91.65 | 89.00 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.40 | -0.86 | 0.00 | -0.17 | 10/1/2025 | 10/3/2025 4:00:04 PM EST |
| 590.00 | 99.10 | 104.80 | 101.95 | % | 0.17 | 0 | 0 | 0.42 | -0.88 | 0.00 | -0.16 | 10/3/2025 4:00:04 PM EST | |||
| 600.00 | 108.35 | 113.35 | 110.85 | 113.70 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.48 | -0.90 | 0.00 | -0.14 | 9/18/2025 | 10/3/2025 4:00:04 PM EST |
| 610.00 | 118.05 | 122.75 | 120.40 | 108.84 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.45 | -0.92 | 0.00 | -0.12 | 9/19/2025 | 10/3/2025 4:00:04 PM EST |
| 620.00 | 127.70 | 131.50 | 129.60 | 164.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.48 | -0.93 | 0.00 | -0.10 | 5/30/2025 | 10/3/2025 4:00:04 PM EST |
| 630.00 | 136.45 | 142.70 | 139.58 | % | 0.22 | 0 | 0 | 0.55 | -0.94 | 0.00 | -0.09 | 10/3/2025 4:00:04 PM EST | |||
| 640.00 | 146.80 | 153.35 | 150.08 | 184.80 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.53 | -0.96 | 0.00 | -0.07 | 5/30/2025 | 10/3/2025 4:00:04 PM EST |
| 650.00 | 156.65 | 162.95 | 159.80 | % | 0.25 | 0 | 0 | 0.55 | -0.96 | 0.00 | -0.06 | 10/3/2025 4:00:04 PM EST | |||
| 660.00 | 165.90 | 172.75 | 169.33 | 191.95 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.61 | -0.97 | 0.00 | -0.05 | 6/2/2025 | 10/3/2025 4:00:04 PM EST |
| 670.00 | 176.15 | 183.05 | 179.60 | % | 0.27 | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.04 | 10/3/2025 4:00:04 PM EST | |||
| 680.00 | 186.15 | 192.75 | 189.45 | % | 0.28 | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.04 | 10/3/2025 4:00:04 PM EST | |||
| 690.00 | 196.25 | 202.75 | 199.50 | % | 0.29 | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.03 | 10/3/2025 4:00:04 PM EST | |||
| 700.00 | 206.25 | 213.00 | 209.63 | % | 0.30 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.02 | 10/3/2025 4:00:04 PM EST | |||
| 710.00 | 216.15 | 223.00 | 219.58 | % | 0.31 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.02 | 10/3/2025 4:00:04 PM EST | |||
| 720.00 | 226.10 | 233.00 | 229.55 | % | 0.32 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 10/3/2025 4:00:04 PM EST | |||
| 730.00 | 236.10 | 243.00 | 239.55 | % | 0.33 | 0 | 0 | 0.76 | -1.00 | 0.00 | -0.01 | 10/3/2025 4:00:04 PM EST | |||
| 740.00 | 246.60 | 253.00 | 249.80 | 329.10 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.72 | -1.00 | 0.00 | -0.01 | 9/4/2025 | 10/3/2025 4:00:04 PM EST |
| 750.00 | 256.10 | 263.00 | 259.55 | % | 0.35 | 0 | 0 | 0.80 | -1.00 | 0.00 | -0.01 | 10/3/2025 4:00:04 PM EST |