Options Chain for ALPHABET INC CAP STK CL A (GOOGL) - $318.58 as of 11/25/2025 11:47:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 218.00 | 220.95 | 219.48 | % | 2.19 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 11/25/2025 10:58:54 AM EST | |||
| 105.00 | 213.00 | 215.95 | 214.48 | % | 2.04 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 11/25/2025 10:58:54 AM EST | |||
| 110.00 | 208.15 | 210.95 | 209.55 | % | 1.91 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 11/25/2025 10:58:54 AM EST | |||
| 115.00 | 203.55 | 206.00 | 204.78 | % | 1.78 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 11/25/2025 10:58:54 AM EST | |||
| 120.00 | 197.90 | 200.95 | 199.43 | % | 1.66 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 11/25/2025 10:58:54 AM EST | |||
| 125.00 | 193.30 | 195.95 | 194.63 | 170.30 | 0.00 | 0.00% | 1.56 | 0 | 5 | 2.43 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/25/2025 10:58:54 AM EST |
| 130.00 | 187.90 | 191.00 | 189.45 | % | 1.46 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 11/25/2025 10:58:54 AM EST | |||
| 135.00 | 182.90 | 186.00 | 184.45 | % | 1.37 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 11/25/2025 10:58:54 AM EST | |||
| 140.00 | 178.55 | 181.00 | 179.78 | % | 1.28 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 11/25/2025 10:58:54 AM EST | |||
| 145.00 | 173.60 | 176.05 | 174.83 | % | 1.21 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 11/25/2025 10:58:54 AM EST | |||
| 150.00 | 168.25 | 171.00 | 169.63 | % | 1.13 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 11/25/2025 10:58:54 AM EST | |||
| 155.00 | 163.60 | 166.00 | 164.80 | % | 1.06 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 11/25/2025 10:58:54 AM EST | |||
| 160.00 | 158.85 | 160.55 | 159.70 | 141.18 | 0.00 | 0.00% | 1.00 | 0 | 1 | 1.55 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/25/2025 10:58:54 AM EST |
| 165.00 | 152.95 | 156.05 | 154.50 | % | 0.94 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 11/25/2025 10:58:54 AM EST | |||
| 170.00 | 148.25 | 151.05 | 149.65 | 111.46 | 0.00 | 0.00% | 0.88 | 0 | 1 | 1.71 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 11/25/2025 10:58:54 AM EST |
| 175.00 | 143.65 | 146.10 | 144.88 | 120.94 | 0.00 | 0.00% | 0.83 | 0 | 3 | 1.35 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/25/2025 10:58:54 AM EST |
| 180.00 | 138.60 | 141.05 | 139.83 | 97.32 | 0.00 | 0.00% | 0.78 | 0 | 1 | 1.57 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/25/2025 10:58:54 AM EST |
| 185.00 | 133.60 | 136.05 | 134.83 | 94.95 | 0.00 | 0.00% | 0.73 | 0 | 5 | 1.51 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/25/2025 10:58:54 AM EST |
| 190.00 | 128.00 | 131.10 | 129.55 | % | 0.68 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 11/25/2025 10:58:54 AM EST | |||
| 195.00 | 123.60 | 126.10 | 124.85 | 103.65 | 0.00 | 0.00% | 0.64 | 0 | 1 | 1.14 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/25/2025 10:58:54 AM EST |
| 200.00 | 118.70 | 121.15 | 119.93 | 124.77 | +7.25 | +6.17% | 0.60 | 1 | 5 | 1.29 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 10:58:54 AM EST |
| 205.00 | 113.70 | 116.15 | 114.93 | 113.64 | 0.00 | 0.00% | 0.56 | 0 | 3 | 1.03 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 10:58:54 AM EST |
| 210.00 | 108.45 | 111.15 | 109.80 | 90.85 | 0.00 | 0.00% | 0.52 | 0 | 5 | 1.00 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/25/2025 10:58:54 AM EST |
| 215.00 | 103.40 | 106.15 | 104.78 | 85.05 | 0.00 | 0.00% | 0.49 | 0 | 9 | 0.94 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/25/2025 10:58:54 AM EST |
| 220.00 | 98.35 | 100.95 | 99.65 | 98.83 | +14.66 | +17.42% | 0.45 | 5 | 4 | 0.86 | 1.00 | 0.00 | -0.01 | 11/25/2025 | 11/25/2025 10:58:54 AM EST |
| 225.00 | 94.10 | 96.20 | 95.15 | 65.45 | 0.00 | 0.00% | 0.42 | 0 | 4 | 0.86 | 1.00 | 0.00 | -0.01 | 11/17/2025 | 11/25/2025 10:58:54 AM EST |
| 230.00 | 88.40 | 90.45 | 89.43 | 91.94 | +7.75 | +9.21% | 0.39 | 97 | 5 | 0.97 | 1.00 | 0.00 | -0.02 | 11/25/2025 | 11/25/2025 10:58:54 AM EST |
| 235.00 | 83.15 | 86.25 | 84.70 | 57.00 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.78 | 1.00 | 0.00 | -0.03 | 11/17/2025 | 11/25/2025 10:58:54 AM EST |
| 240.00 | 79.35 | 81.30 | 80.33 | 60.62 | 0.00 | 0.00% | 0.33 | 0 | 14 | 0.74 | 0.99 | 0.00 | -0.04 | 11/21/2025 | 11/25/2025 10:58:54 AM EST |
| 245.00 | 74.00 | 76.35 | 75.18 | 81.95 | +9.85 | +13.67% | 0.31 | 1 | 36 | 0.72 | 0.99 | 0.00 | -0.05 | 11/25/2025 | 11/25/2025 10:58:54 AM EST |
| 250.00 | 68.45 | 71.35 | 69.90 | 72.00 | +4.70 | +6.99% | 0.28 | 1 | 58 | 0.69 | 0.99 | 0.00 | -0.06 | 11/25/2025 | 11/25/2025 10:58:54 AM EST |
| 255.00 | 64.00 | 66.45 | 65.23 | 71.95 | +10.04 | +16.22% | 0.26 | 1 | 32 | 0.63 | 0.98 | 0.00 | -0.07 | 11/25/2025 | 11/25/2025 10:58:54 AM EST |
| 260.00 | 59.05 | 61.50 | 60.28 | 63.62 | +4.15 | +6.98% | 0.23 | 3 | 98 | 0.62 | 0.97 | 0.00 | -0.08 | 11/25/2025 | 11/25/2025 10:58:54 AM EST |
| 265.00 | 54.30 | 56.65 | 55.48 | 58.04 | +4.71 | +8.84% | 0.21 | 37 | 116 | 0.67 | 0.97 | 0.00 | -0.10 | 11/25/2025 | 11/25/2025 10:58:54 AM EST |
| 270.00 | 49.40 | 51.80 | 50.60 | 54.07 | +3.62 | +7.18% | 0.19 | 35 | 123 | 0.58 | 0.95 | 0.00 | -0.12 | 11/25/2025 | 11/25/2025 10:58:54 AM EST |
| 272.50 | 46.75 | 49.30 | 48.03 | 49.80 | % | 0.18 | 1 | 0 | 0.54 | 0.95 | 0.00 | -0.13 | 11/25/2025 | 11/25/2025 10:58:54 AM EST | |
| 275.00 | 44.45 | 47.10 | 45.78 | 46.59 | +2.03 | +4.56% | 0.17 | 18 | 162 | 0.53 | 0.94 | 0.00 | -0.14 | 11/25/2025 | 11/25/2025 10:58:54 AM EST |
| 277.50 | 42.90 | 44.85 | 43.88 | % | 0.16 | 0 | 0 | 0.52 | 0.93 | 0.00 | -0.15 | 11/25/2025 10:58:54 AM EST | |||
| 280.00 | 40.80 | 41.55 | 41.18 | 40.65 | +0.65 | +1.63% | 0.15 | 9 | 604 | 0.46 | 0.93 | 0.00 | -0.16 | 11/25/2025 | 11/25/2025 10:58:54 AM EST |
| 282.50 | 38.25 | 39.15 | 38.70 | 37.37 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.44 | 0.92 | 0.00 | -0.17 | 11/24/2025 | 11/25/2025 10:58:54 AM EST |
| 285.00 | 36.05 | 36.95 | 36.50 | 40.50 | +4.80 | +13.45% | 0.13 | 13 | 619 | 0.45 | 0.90 | 0.01 | -0.18 | 11/25/2025 | 11/25/2025 10:58:54 AM EST |
| 287.50 | 33.85 | 34.60 | 34.23 | 31.70 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.43 | 0.89 | 0.01 | -0.19 | 11/24/2025 | 11/25/2025 10:58:54 AM EST |
| 290.00 | 31.70 | 32.50 | 32.10 | 31.80 | +0.60 | +1.93% | 0.11 | 20 | 525 | 0.43 | 0.88 | 0.01 | -0.20 | 11/25/2025 | 11/25/2025 10:58:54 AM EST |
| 292.50 | 29.55 | 30.50 | 30.03 | 30.65 | +1.45 | +4.97% | 0.10 | 7 | 10 | 0.42 | 0.86 | 0.01 | -0.21 | 11/25/2025 | 11/25/2025 10:58:54 AM EST |
| 295.00 | 27.40 | 28.20 | 27.80 | 27.60 | +0.35 | +1.29% | 0.09 | 175 | 555 | 0.42 | 0.85 | 0.01 | -0.23 | 11/25/2025 | 11/25/2025 10:58:54 AM EST |
| 297.50 | 25.35 | 26.20 | 25.78 | 26.30 | +1.35 | +5.42% | 0.09 | 201 | 215 | 0.42 | 0.83 | 0.01 | -0.24 | 11/25/2025 | 11/25/2025 10:58:54 AM EST |
| 300.00 | 23.80 | 23.95 | 23.88 | 24.35 | +1.25 | +5.42% | 0.08 | 278 | 1,818 | 0.42 | 0.80 | 0.01 | -0.25 | 11/25/2025 | 11/25/2025 10:58:54 AM EST |
| 302.50 | 21.85 | 22.05 | 21.95 | 23.22 | +6.34 | +37.56% | 0.07 | 23 | 20 | 0.42 | 0.78 | 0.01 | -0.27 | 11/25/2025 | 11/25/2025 10:58:54 AM EST |
| 305.00 | 20.00 | 20.15 | 20.08 | 19.72 | +0.27 | +1.39% | 0.07 | 95 | 718 | 0.41 | 0.75 | 0.01 | -0.28 | 11/25/2025 | 11/25/2025 10:58:54 AM EST |
| 307.50 | 18.20 | 18.35 | 18.28 | 18.60 | +1.50 | +8.78% | 0.06 | 36 | 19 | 0.41 | 0.72 | 0.01 | -0.29 | 11/25/2025 | 11/25/2025 10:58:54 AM EST |
| 310.00 | 16.55 | 16.65 | 16.60 | 16.03 | +0.28 | +1.78% | 0.05 | 299 | 773 | 0.40 | 0.69 | 0.01 | -0.30 | 11/25/2025 | 11/25/2025 10:58:54 AM EST |
| 312.50 | 14.90 | 15.05 | 14.98 | 15.90 | +2.10 | +15.22% | 0.05 | 51 | 100 | 0.40 | 0.66 | 0.01 | -0.31 | 11/25/2025 | 11/25/2025 10:58:54 AM EST |
| 315.00 | 13.40 | 13.55 | 13.48 | 13.30 | +0.50 | +3.91% | 0.04 | 268 | 896 | 0.40 | 0.63 | 0.01 | -0.32 | 11/25/2025 | 11/25/2025 10:58:54 AM EST |
| 317.50 | 12.00 | 12.10 | 12.05 | 11.66 | +0.21 | +1.84% | 0.04 | 119 | 129 | 0.39 | 0.59 | 0.01 | -0.32 | 11/25/2025 | 11/25/2025 10:58:54 AM EST |
| 320.00 | 10.65 | 10.75 | 10.70 | 10.45 | +0.35 | +3.47% | 0.03 | 840 | 773 | 0.39 | 0.55 | 0.01 | -0.33 | 11/25/2025 | 11/25/2025 10:58:54 AM EST |
| 325.00 | 8.35 | 8.40 | 8.38 | 8.27 | +0.47 | +6.03% | 0.03 | 1,492 | 614 | 0.39 | 0.48 | 0.01 | -0.33 | 11/25/2025 | 11/25/2025 10:58:54 AM EST |
| 330.00 | 6.35 | 6.45 | 6.40 | 6.40 | +0.38 | +6.32% | 0.02 | 2,733 | 748 | 0.39 | 0.41 | 0.01 | -0.32 | 11/25/2025 | 11/25/2025 10:58:54 AM EST |
| 335.00 | 4.80 | 4.90 | 4.85 | 4.65 | +0.17 | +3.80% | 0.01 | 934 | 590 | 0.39 | 0.34 | 0.01 | -0.29 | 11/25/2025 | 11/25/2025 10:58:54 AM EST |
| 340.00 | 3.55 | 3.65 | 3.60 | 3.52 | +0.17 | +5.08% | 0.01 | 653 | 346 | 0.39 | 0.28 | 0.01 | -0.27 | 11/25/2025 | 11/25/2025 10:58:54 AM EST |
| 345.00 | 2.65 | 2.69 | 2.67 | 2.69 | +0.17 | +6.75% | 0.01 | 437 | 354 | 0.39 | 0.22 | 0.01 | -0.24 | 11/25/2025 | 11/25/2025 10:58:54 AM EST |
| 350.00 | 1.96 | 1.99 | 1.98 | 1.91 | +0.06 | +3.25% | 0.01 | 661 | 612 | 0.39 | 0.18 | 0.01 | -0.21 | 11/25/2025 | 11/25/2025 10:58:54 AM EST |
| 355.00 | 1.45 | 1.48 | 1.47 | 1.40 | +0.02 | +1.45% | 0.00 | 496 | 482 | 0.39 | 0.14 | 0.01 | -0.18 | 11/25/2025 | 11/25/2025 10:58:54 AM EST |
| 360.00 | 1.08 | 1.11 | 1.10 | 1.07 | +0.05 | +4.91% | 0.00 | 535 | 350 | 0.40 | 0.11 | 0.01 | -0.16 | 11/25/2025 | 11/25/2025 10:58:54 AM EST |
| 365.00 | 0.82 | 0.84 | 0.83 | 0.86 | +0.11 | +14.67% | 0.00 | 379 | 127 | 0.41 | 0.09 | 0.01 | -0.13 | 11/25/2025 | 11/25/2025 10:58:54 AM EST |
| 370.00 | 0.62 | 0.65 | 0.64 | 0.72 | +0.15 | +26.32% | 0.00 | 113 | 139 | 0.41 | 0.07 | 0.00 | -0.11 | 11/25/2025 | 11/25/2025 10:58:54 AM EST |
| 375.00 | 0.48 | 0.50 | 0.49 | 0.50 | +0.07 | +16.28% | 0.00 | 111 | 236 | 0.42 | 0.06 | 0.00 | -0.10 | 11/25/2025 | 11/25/2025 10:58:54 AM EST |
| 380.00 | 0.38 | 0.40 | 0.39 | 0.44 | +0.15 | +51.73% | 0.00 | 50 | 83 | 0.43 | 0.04 | 0.00 | -0.08 | 11/25/2025 | 11/25/2025 10:58:54 AM EST |
| 385.00 | 0.30 | 0.32 | 0.31 | 0.31 | +0.04 | +14.82% | 0.00 | 39 | 8 | 0.44 | 0.04 | 0.00 | -0.07 | 11/25/2025 | 11/25/2025 10:58:54 AM EST |
| 390.00 | 0.24 | 0.26 | 0.25 | 0.30 | +0.09 | +42.86% | 0.00 | 15 | 36 | 0.45 | 0.03 | 0.00 | -0.06 | 11/25/2025 | 11/25/2025 10:58:54 AM EST |
| 395.00 | 0.20 | 0.21 | 0.21 | 0.26 | +0.11 | +73.34% | 0.00 | 43 | 11 | 0.45 | 0.02 | 0.00 | -0.05 | 11/25/2025 | 11/25/2025 10:58:54 AM EST |
| 400.00 | 0.15 | 0.17 | 0.16 | 0.15 | +0.02 | +15.39% | 0.00 | 33 | 345 | 0.46 | 0.02 | 0.00 | -0.04 | 11/25/2025 | 11/25/2025 10:58:54 AM EST |
| 405.00 | 0.12 | 0.14 | 0.13 | 0.16 | +0.02 | +14.29% | 0.00 | 2 | 2 | 0.47 | 0.01 | 0.00 | -0.03 | 11/25/2025 | 11/25/2025 10:58:54 AM EST |
| 410.00 | 0.10 | 0.12 | 0.11 | 0.12 | +0.05 | +71.43% | 0.00 | 165 | 91 | 0.48 | 0.01 | 0.00 | -0.03 | 11/25/2025 | 11/25/2025 10:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 11/25/2025 10:58:54 AM EST | |||
| 105.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/25/2025 10:58:54 AM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/25/2025 10:58:54 AM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/25/2025 10:58:54 AM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 11/25/2025 10:58:54 AM EST | |||
| 125.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.37 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/25/2025 10:58:54 AM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 11/25/2025 10:58:54 AM EST | |||
| 135.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 11/25/2025 10:58:54 AM EST | |||
| 140.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 11/25/2025 10:58:54 AM EST | |||
| 145.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 11/25/2025 10:58:54 AM EST | |||
| 150.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.11 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/25/2025 10:58:54 AM EST |
| 155.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 11/25/2025 10:58:54 AM EST | |||
| 160.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 11/25/2025 10:58:54 AM EST | |||
| 165.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.98 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/25/2025 10:58:54 AM EST |
| 170.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/25/2025 10:58:54 AM EST | |||
| 175.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.95 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/25/2025 10:58:54 AM EST |
| 180.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/25/2025 10:58:54 AM EST |
| 185.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.87 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/25/2025 10:58:54 AM EST |
| 190.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.83 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/25/2025 10:58:54 AM EST |
| 195.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 13 | 14 | 0.77 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 10:58:54 AM EST |
| 200.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.78 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/25/2025 10:58:54 AM EST |
| 205.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.71 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 10:58:54 AM EST |
| 210.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.69 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 10:58:54 AM EST |
| 215.00 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.68 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 10:58:54 AM EST |
| 220.00 | 0.03 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 168 | 0.66 | 0.00 | 0.00 | -0.01 | 11/25/2025 | 11/25/2025 10:58:54 AM EST |
| 225.00 | 0.04 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 20 | 104 | 0.65 | 0.00 | 0.00 | -0.01 | 11/25/2025 | 11/25/2025 10:58:54 AM EST |
| 230.00 | 0.05 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 0.00 | 4 | 2,409 | 0.62 | 0.00 | 0.00 | -0.02 | 11/25/2025 | 11/25/2025 10:58:54 AM EST |
| 235.00 | 0.07 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 0.00 | 2 | 2,287 | 0.61 | 0.00 | 0.00 | -0.03 | 11/25/2025 | 11/25/2025 10:58:54 AM EST |
| 240.00 | 0.10 | 0.12 | 0.11 | 0.10 | -0.04 | -28.58% | 0.00 | 103 | 281 | 0.59 | -0.01 | 0.00 | -0.04 | 11/25/2025 | 11/25/2025 10:58:54 AM EST |
| 245.00 | 0.13 | 0.15 | 0.14 | 0.13 | -0.05 | -27.78% | 0.00 | 15 | 136 | 0.57 | -0.01 | 0.00 | -0.05 | 11/25/2025 | 11/25/2025 10:58:54 AM EST |
| 250.00 | 0.17 | 0.19 | 0.18 | 0.19 | -0.03 | -13.64% | 0.00 | 65 | 708 | 0.55 | -0.01 | 0.00 | -0.06 | 11/25/2025 | 11/25/2025 10:58:54 AM EST |
| 255.00 | 0.23 | 0.25 | 0.24 | 0.26 | -0.02 | -7.15% | 0.00 | 41 | 532 | 0.54 | -0.02 | 0.00 | -0.07 | 11/25/2025 | 11/25/2025 10:58:54 AM EST |
| 260.00 | 0.31 | 0.33 | 0.32 | 0.32 | -0.05 | -13.52% | 0.00 | 145 | 1,393 | 0.52 | -0.03 | 0.00 | -0.08 | 11/25/2025 | 11/25/2025 10:58:54 AM EST |
| 265.00 | 0.43 | 0.44 | 0.44 | 0.41 | -0.09 | -18.00% | 0.00 | 52 | 693 | 0.50 | -0.03 | 0.00 | -0.10 | 11/25/2025 | 11/25/2025 10:58:54 AM EST |
| 270.00 | 0.56 | 0.58 | 0.57 | 0.61 | -0.01 | -1.62% | 0.00 | 175 | 931 | 0.49 | -0.05 | 0.00 | -0.12 | 11/25/2025 | 11/25/2025 10:58:54 AM EST |
| 272.50 | 0.65 | 0.67 | 0.66 | 0.62 | -0.10 | -13.89% | 0.00 | 19 | 4 | 0.48 | -0.05 | 0.00 | -0.13 | 11/25/2025 | 11/25/2025 10:58:54 AM EST |
| 275.00 | 0.76 | 0.78 | 0.77 | 0.75 | -0.09 | -10.72% | 0.00 | 96 | 338 | 0.47 | -0.06 | 0.00 | -0.14 | 11/25/2025 | 11/25/2025 10:58:54 AM EST |
| 277.50 | 0.88 | 0.91 | 0.90 | 0.69 | -0.28 | -28.87% | 0.00 | 10 | 23 | 0.46 | -0.07 | 0.00 | -0.15 | 11/25/2025 | 11/25/2025 10:58:54 AM EST |
| 280.00 | 1.03 | 1.06 | 1.05 | 1.09 | -0.06 | -5.22% | 0.00 | 99 | 503 | 0.46 | -0.07 | 0.00 | -0.16 | 11/25/2025 | 11/25/2025 10:58:54 AM EST |
| 282.50 | 1.21 | 1.23 | 1.22 | 1.11 | -0.26 | -18.98% | 0.00 | 33 | 33 | 0.45 | -0.08 | 0.00 | -0.17 | 11/25/2025 | 11/25/2025 10:58:54 AM EST |
| 285.00 | 1.41 | 1.44 | 1.43 | 1.38 | -0.17 | -10.97% | 0.01 | 180 | 437 | 0.45 | -0.10 | 0.01 | -0.18 | 11/25/2025 | 11/25/2025 10:58:54 AM EST |
| 287.50 | 1.65 | 1.68 | 1.67 | 1.81 | -0.02 | -1.10% | 0.01 | 58 | 36 | 0.44 | -0.11 | 0.01 | -0.19 | 11/25/2025 | 11/25/2025 10:58:54 AM EST |
| 290.00 | 1.93 | 1.96 | 1.95 | 1.94 | -0.14 | -6.74% | 0.01 | 785 | 593 | 0.43 | -0.12 | 0.01 | -0.20 | 11/25/2025 | 11/25/2025 10:58:54 AM EST |
| 292.50 | 2.25 | 2.29 | 2.27 | 2.38 | -0.08 | -3.26% | 0.01 | 23 | 46 | 0.43 | -0.14 | 0.01 | -0.21 | 11/25/2025 | 11/25/2025 10:58:54 AM EST |
| 295.00 | 2.62 | 2.66 | 2.64 | 2.70 | -0.05 | -1.82% | 0.01 | 348 | 388 | 0.42 | -0.15 | 0.01 | -0.23 | 11/25/2025 | 11/25/2025 10:58:54 AM EST |
| 297.50 | 3.05 | 3.10 | 3.08 | 3.27 | +0.07 | +2.19% | 0.01 | 206 | 69 | 0.42 | -0.17 | 0.01 | -0.24 | 11/25/2025 | 11/25/2025 10:58:54 AM EST |
| 300.00 | 3.50 | 3.60 | 3.55 | 3.80 | +0.05 | +1.34% | 0.01 | 1,166 | 1,134 | 0.41 | -0.20 | 0.01 | -0.25 | 11/25/2025 | 11/25/2025 10:58:54 AM EST |
| 302.50 | 4.10 | 4.15 | 4.13 | 4.26 | -0.04 | -0.93% | 0.01 | 68 | 99 | 0.41 | -0.22 | 0.01 | -0.27 | 11/25/2025 | 11/25/2025 10:58:54 AM EST |
| 305.00 | 4.70 | 4.80 | 4.75 | 4.88 | +0.08 | +1.67% | 0.02 | 161 | 184 | 0.41 | -0.25 | 0.01 | -0.28 | 11/25/2025 | 11/25/2025 10:58:54 AM EST |
| 307.50 | 5.40 | 5.50 | 5.45 | 5.67 | -0.23 | -3.90% | 0.02 | 28 | 242 | 0.40 | -0.28 | 0.01 | -0.29 | 11/25/2025 | 11/25/2025 10:58:54 AM EST |
| 310.00 | 6.20 | 6.30 | 6.25 | 6.50 | -0.10 | -1.52% | 0.02 | 342 | 648 | 0.40 | -0.31 | 0.01 | -0.30 | 11/25/2025 | 11/25/2025 10:58:54 AM EST |
| 312.50 | 7.10 | 7.20 | 7.15 | 7.07 | -0.38 | -5.11% | 0.02 | 90 | 58 | 0.40 | -0.34 | 0.01 | -0.31 | 11/25/2025 | 11/25/2025 10:58:54 AM EST |
| 315.00 | 8.10 | 8.20 | 8.15 | 8.10 | -0.40 | -4.71% | 0.03 | 528 | 794 | 0.39 | -0.37 | 0.01 | -0.32 | 11/25/2025 | 11/25/2025 10:58:54 AM EST |
| 317.50 | 9.15 | 9.25 | 9.20 | 9.75 | +0.10 | +1.04% | 0.03 | 758 | 197 | 0.39 | -0.41 | 0.01 | -0.32 | 11/25/2025 | 11/25/2025 10:58:54 AM EST |
| 320.00 | 10.35 | 10.45 | 10.40 | 10.91 | +0.01 | +0.10% | 0.03 | 762 | 256 | 0.39 | -0.45 | 0.01 | -0.33 | 11/25/2025 | 11/25/2025 10:58:54 AM EST |
| 325.00 | 13.00 | 13.10 | 13.05 | 12.95 | -0.56 | -4.15% | 0.04 | 588 | 76 | 0.39 | -0.52 | 0.01 | -0.33 | 11/25/2025 | 11/25/2025 10:58:54 AM EST |
| 330.00 | 16.00 | 16.15 | 16.08 | 15.82 | -1.00 | -5.95% | 0.05 | 157 | 59 | 0.38 | -0.59 | 0.01 | -0.32 | 11/25/2025 | 11/25/2025 10:58:54 AM EST |
| 335.00 | 19.45 | 19.60 | 19.53 | 18.95 | -1.40 | -6.88% | 0.06 | 74 | 46 | 0.38 | -0.66 | 0.01 | -0.29 | 11/25/2025 | 11/25/2025 10:58:54 AM EST |
| 340.00 | 23.20 | 23.40 | 23.30 | 25.00 | +0.86 | +3.57% | 0.07 | 44 | 4 | 0.38 | -0.72 | 0.01 | -0.27 | 11/25/2025 | 11/25/2025 10:58:54 AM EST |
| 345.00 | 27.15 | 27.80 | 27.48 | 23.65 | -6.15 | -20.64% | 0.08 | 30 | 4 | 0.38 | -0.78 | 0.01 | -0.24 | 11/25/2025 | 11/25/2025 10:58:54 AM EST |
| 350.00 | 31.35 | 32.05 | 31.70 | 26.65 | -7.80 | -22.65% | 0.09 | 93 | 2 | 0.39 | -0.82 | 0.01 | -0.21 | 11/25/2025 | 11/25/2025 10:58:54 AM EST |
| 355.00 | 36.00 | 36.80 | 36.40 | 33.52 | % | 0.10 | 1 | 0 | 0.39 | -0.86 | 0.01 | -0.18 | 11/25/2025 | 11/25/2025 10:58:54 AM EST | |
| 360.00 | 40.50 | 41.45 | 40.98 | 33.65 | % | 0.11 | 1 | 0 | 0.39 | -0.89 | 0.01 | -0.16 | 11/25/2025 | 11/25/2025 10:58:54 AM EST | |
| 365.00 | 45.25 | 46.20 | 45.73 | 40.95 | -8.05 | -16.43% | 0.13 | 1 | 25 | 0.40 | -0.91 | 0.01 | -0.13 | 11/25/2025 | 11/25/2025 10:58:54 AM EST |
| 370.00 | 49.40 | 52.60 | 51.00 | 45.90 | -11.00 | -19.34% | 0.14 | 12 | 2 | 0.53 | -0.93 | 0.00 | -0.11 | 11/25/2025 | 11/25/2025 10:58:54 AM EST |
| 375.00 | 54.30 | 57.30 | 55.80 | 81.80 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.60 | -0.94 | 0.00 | -0.10 | 11/19/2025 | 11/25/2025 10:58:54 AM EST |
| 380.00 | 59.25 | 62.20 | 60.73 | % | 0.16 | 0 | 0 | 0.63 | -0.96 | 0.00 | -0.08 | 11/25/2025 10:58:54 AM EST | |||
| 385.00 | 64.20 | 67.10 | 65.65 | % | 0.17 | 0 | 0 | 0.66 | -0.96 | 0.00 | -0.07 | 11/25/2025 10:58:54 AM EST | |||
| 390.00 | 69.20 | 72.05 | 70.63 | % | 0.18 | 0 | 0 | 0.69 | -0.97 | 0.00 | -0.06 | 11/25/2025 10:58:54 AM EST | |||
| 395.00 | 74.15 | 77.05 | 75.60 | % | 0.19 | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.05 | 11/25/2025 10:58:54 AM EST | |||
| 400.00 | 79.15 | 81.95 | 80.55 | 75.74 | % | 0.20 | 6 | 0 | 0.75 | -0.98 | 0.00 | -0.04 | 11/25/2025 | 11/25/2025 10:58:54 AM EST | |
| 405.00 | 84.15 | 87.05 | 85.60 | % | 0.21 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.03 | 11/25/2025 10:58:54 AM EST | |||
| 410.00 | 89.15 | 91.90 | 90.53 | % | 0.22 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.03 | 11/25/2025 10:58:54 AM EST |