Options Chain for ALPHABET INC CAP STK CL C (GOOG) - $393.32 as of 5/17/2026 9:05:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 317.65 | 320.85 | 319.25 | 275.48 | 0.00 | 0.00% | 4.26 | 0 | 10,652 | 1.23 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/15/2026 3:59:50 PM EST |
| 80.00 | 312.75 | 315.85 | 314.30 | 310.68 | 0.00 | 0.00% | 3.93 | 0 | 139 | 1.17 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/15/2026 3:59:50 PM EST |
| 85.00 | 307.90 | 311.00 | 309.45 | 305.73 | 0.00 | 0.00% | 3.64 | 0 | 57 | 0.00 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/15/2026 3:59:50 PM EST |
| 90.00 | 303.00 | 306.20 | 304.60 | 193.25 | 0.00 | 0.00% | 3.38 | 0 | 107 | 1.12 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 5/15/2026 3:59:50 PM EST |
| 95.00 | 298.20 | 301.30 | 299.75 | 303.62 | 0.00 | 0.00% | 3.16 | 0 | 137 | 1.05 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 3:59:50 PM EST |
| 100.00 | 293.40 | 296.30 | 294.85 | 299.96 | 0.00 | 0.00% | 2.95 | 0 | 817 | 1.01 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 3:59:50 PM EST |
| 105.00 | 288.45 | 291.60 | 290.03 | 224.29 | 0.00 | 0.00% | 2.76 | 0 | 52 | 0.98 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 5/15/2026 3:59:50 PM EST |
| 110.00 | 283.50 | 286.70 | 285.10 | 286.70 | 0.00 | 0.00% | 2.59 | 0 | 28 | 0.95 | 1.00 | 0.00 | -0.01 | 5/8/2026 | 5/15/2026 3:59:50 PM EST |
| 115.00 | 278.50 | 281.90 | 280.20 | % | 2.44 | 0 | 25 | 0.92 | 1.00 | 0.00 | -0.01 | 5/15/2026 3:59:50 PM EST | |||
| 120.00 | 273.95 | 277.05 | 275.50 | 264.60 | 0.00 | 0.00% | 2.30 | 0 | 484 | 0.89 | 1.00 | 0.00 | -0.01 | 5/5/2026 | 5/15/2026 3:59:50 PM EST |
| 125.00 | 268.95 | 272.20 | 270.58 | 276.04 | 0.00 | 0.00% | 2.16 | 0 | 119 | 0.86 | 1.00 | 0.00 | -0.01 | 5/14/2026 | 5/15/2026 3:59:50 PM EST |
| 130.00 | 264.00 | 267.30 | 265.65 | 254.70 | 0.00 | 0.00% | 2.04 | 0 | 395 | 0.84 | 1.00 | 0.00 | -0.01 | 5/1/2026 | 5/15/2026 3:59:50 PM EST |
| 135.00 | 259.25 | 262.45 | 260.85 | 185.60 | 0.00 | 0.00% | 1.93 | 0 | 107 | 0.81 | 1.00 | 0.00 | -0.01 | 4/13/2026 | 5/15/2026 3:59:50 PM EST |
| 140.00 | 254.40 | 257.60 | 256.00 | 259.40 | 0.00 | 0.00% | 1.83 | 0 | 286 | 0.79 | 1.00 | 0.00 | -0.01 | 5/14/2026 | 5/15/2026 3:59:50 PM EST |
| 145.00 | 249.50 | 252.75 | 251.13 | 156.74 | 0.00 | 0.00% | 1.73 | 0 | 466 | 0.78 | 1.00 | 0.00 | -0.01 | 4/6/2026 | 5/15/2026 3:59:50 PM EST |
| 150.00 | 244.75 | 247.90 | 246.33 | 238.92 | 0.00 | 0.00% | 1.64 | 0 | 628 | 0.74 | 1.00 | 0.00 | -0.02 | 5/12/2026 | 5/15/2026 3:59:50 PM EST |
| 155.00 | 239.90 | 242.85 | 241.38 | 245.35 | 0.00 | 0.00% | 1.56 | 0 | 501 | 0.73 | 1.00 | 0.00 | -0.02 | 5/14/2026 | 5/15/2026 3:59:50 PM EST |
| 160.00 | 235.10 | 238.15 | 236.63 | 236.10 | +1.47 | +0.63% | 1.48 | 3 | 614 | 0.70 | 0.99 | 0.00 | -0.02 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 165.00 | 230.35 | 233.20 | 231.78 | 231.50 | +12.83 | +5.87% | 1.40 | 1 | 299 | 0.69 | 0.99 | 0.00 | -0.02 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 170.00 | 225.35 | 228.35 | 226.85 | 231.18 | 0.00 | 0.00% | 1.33 | 0 | 439 | 0.67 | 0.99 | 0.00 | -0.02 | 5/14/2026 | 5/15/2026 3:59:50 PM EST |
| 175.00 | 220.60 | 223.70 | 222.15 | 224.50 | +4.40 | +2.00% | 1.27 | 10 | 442 | 0.65 | 0.99 | 0.00 | -0.02 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 180.00 | 215.60 | 218.70 | 217.15 | 216.40 | -6.60 | -2.96% | 1.21 | 1 | 952 | 0.63 | 0.99 | 0.00 | -0.02 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 185.00 | 211.05 | 214.70 | 212.88 | 210.20 | +10.20 | +5.10% | 1.15 | 1 | 675 | 0.62 | 0.99 | 0.00 | -0.03 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 190.00 | 206.30 | 209.85 | 208.08 | 209.37 | 0.00 | 0.00% | 1.10 | 0 | 1,451 | 0.60 | 0.99 | 0.00 | -0.03 | 5/8/2026 | 5/15/2026 3:59:50 PM EST |
| 195.00 | 201.45 | 205.15 | 203.30 | 209.68 | 0.00 | 0.00% | 1.04 | 0 | 412 | 0.59 | 0.98 | 0.00 | -0.03 | 5/13/2026 | 5/15/2026 3:59:50 PM EST |
| 200.00 | 196.70 | 200.40 | 198.55 | 201.14 | 0.00 | 0.00% | 0.99 | 0 | 1,236 | 0.57 | 0.98 | 0.00 | -0.03 | 5/14/2026 | 5/15/2026 3:59:50 PM EST |
| 205.00 | 192.00 | 195.75 | 193.88 | 183.14 | 0.00 | 0.00% | 0.95 | 0 | 342 | 0.55 | 0.98 | 0.00 | -0.03 | 5/5/2026 | 5/15/2026 3:59:50 PM EST |
| 210.00 | 187.15 | 190.95 | 189.05 | 194.86 | 0.00 | 0.00% | 0.90 | 0 | 1,369 | 0.54 | 0.98 | 0.00 | -0.04 | 5/13/2026 | 5/15/2026 3:59:50 PM EST |
| 215.00 | 182.60 | 186.25 | 184.43 | 184.95 | 0.00 | 0.00% | 0.86 | 0 | 512 | 0.53 | 0.97 | 0.00 | -0.04 | 5/14/2026 | 5/15/2026 3:59:50 PM EST |
| 220.00 | 177.90 | 181.35 | 179.63 | 183.50 | 0.00 | 0.00% | 0.82 | 0 | 736 | 0.52 | 0.97 | 0.00 | -0.04 | 5/14/2026 | 5/15/2026 3:59:50 PM EST |
| 225.00 | 173.80 | 176.40 | 175.10 | 175.00 | -2.40 | -1.36% | 0.78 | 2 | 325 | 0.39 | 0.97 | 0.00 | -0.04 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 230.00 | 168.55 | 172.00 | 170.28 | 165.00 | 0.00 | 0.00% | 0.74 | 0 | 1,237 | 0.41 | 0.96 | 0.00 | -0.05 | 5/11/2026 | 5/15/2026 3:59:50 PM EST |
| 235.00 | 163.90 | 167.15 | 165.53 | 164.88 | -4.19 | -2.48% | 0.70 | 20 | 476 | 0.41 | 0.96 | 0.00 | -0.05 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 240.00 | 159.30 | 162.75 | 161.03 | 160.75 | -3.10 | -1.90% | 0.67 | 1 | 573 | 0.42 | 0.95 | 0.00 | -0.05 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 245.00 | 154.70 | 157.90 | 156.30 | 158.62 | +3.90 | +2.53% | 0.64 | 1 | 335 | 0.41 | 0.95 | 0.00 | -0.05 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 250.00 | 150.15 | 153.60 | 151.88 | 151.70 | -3.36 | -2.17% | 0.61 | 9 | 1,346 | 0.42 | 0.94 | 0.00 | -0.06 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 255.00 | 145.65 | 149.20 | 147.43 | 148.00 | -4.91 | -3.22% | 0.58 | 1 | 634 | 0.42 | 0.94 | 0.00 | -0.06 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 260.00 | 141.15 | 144.65 | 142.90 | 131.58 | 0.00 | 0.00% | 0.55 | 0 | 2,266 | 0.41 | 0.93 | 0.00 | -0.06 | 5/12/2026 | 5/15/2026 3:59:50 PM EST |
| 265.00 | 136.75 | 139.95 | 138.35 | 142.48 | 0.00 | 0.00% | 0.52 | 0 | 837 | 0.41 | 0.92 | 0.00 | -0.06 | 5/14/2026 | 5/15/2026 3:59:50 PM EST |
| 270.00 | 132.35 | 135.85 | 134.10 | 123.50 | 0.00 | 0.00% | 0.50 | 0 | 1,063 | 0.41 | 0.92 | 0.00 | -0.07 | 5/12/2026 | 5/15/2026 3:59:50 PM EST |
| 275.00 | 128.20 | 131.50 | 129.85 | 130.31 | -1.03 | -0.79% | 0.47 | 4 | 561 | 0.41 | 0.91 | 0.00 | -0.07 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 280.00 | 123.75 | 127.35 | 125.55 | 130.89 | 0.00 | 0.00% | 0.45 | 0 | 1,098 | 0.40 | 0.90 | 0.00 | -0.07 | 5/13/2026 | 5/15/2026 3:59:50 PM EST |
| 285.00 | 119.35 | 123.25 | 121.30 | 120.70 | -2.87 | -2.33% | 0.43 | 16 | 358 | 0.40 | 0.89 | 0.00 | -0.07 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 290.00 | 115.30 | 119.00 | 117.15 | 117.26 | -2.98 | -2.48% | 0.40 | 4 | 3,791 | 0.40 | 0.89 | 0.00 | -0.08 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 295.00 | 111.10 | 115.00 | 113.05 | 115.85 | 0.00 | 0.00% | 0.38 | 0 | 498 | 0.39 | 0.88 | 0.00 | -0.08 | 5/13/2026 | 5/15/2026 3:59:50 PM EST |
| 300.00 | 107.10 | 110.60 | 108.85 | 108.00 | -4.50 | -4.00% | 0.36 | 6 | 2,149 | 0.39 | 0.87 | 0.00 | -0.08 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 305.00 | 103.10 | 106.55 | 104.83 | 103.75 | +8.04 | +8.40% | 0.34 | 2 | 726 | 0.39 | 0.86 | 0.00 | -0.09 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 310.00 | 99.10 | 102.95 | 101.03 | 100.65 | -3.84 | -3.68% | 0.33 | 10 | 3,110 | 0.39 | 0.84 | 0.00 | -0.09 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 315.00 | 95.15 | 99.10 | 97.13 | 96.75 | -5.47 | -5.36% | 0.31 | 10 | 583 | 0.39 | 0.83 | 0.00 | -0.09 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 320.00 | 91.50 | 94.85 | 93.18 | 93.00 | -3.80 | -3.93% | 0.29 | 12 | 1,551 | 0.38 | 0.82 | 0.00 | -0.09 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 325.00 | 87.60 | 91.60 | 89.60 | 88.58 | -1.87 | -2.07% | 0.28 | 6 | 965 | 0.38 | 0.81 | 0.00 | -0.10 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 330.00 | 84.05 | 88.05 | 86.05 | 88.13 | 0.00 | 0.00% | 0.26 | 0 | 1,086 | 0.38 | 0.79 | 0.00 | -0.10 | 5/14/2026 | 5/15/2026 3:59:50 PM EST |
| 335.00 | 80.40 | 84.00 | 82.20 | 83.95 | -1.55 | -1.82% | 0.25 | 1 | 1,849 | 0.38 | 0.78 | 0.00 | -0.10 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 340.00 | 78.50 | 80.30 | 79.40 | 78.58 | -3.01 | -3.69% | 0.23 | 11 | 1,752 | 0.38 | 0.77 | 0.00 | -0.10 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 345.00 | 73.60 | 76.60 | 75.10 | 74.50 | -4.22 | -5.37% | 0.22 | 3 | 1,377 | 0.37 | 0.75 | 0.00 | -0.10 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 350.00 | 70.20 | 72.95 | 71.58 | 71.95 | -3.32 | -4.42% | 0.20 | 16 | 4,340 | 0.37 | 0.74 | 0.00 | -0.11 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 355.00 | 67.05 | 69.85 | 68.45 | 70.65 | +5.15 | +7.87% | 0.19 | 1 | 426 | 0.36 | 0.72 | 0.00 | -0.11 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 360.00 | 63.80 | 66.65 | 65.23 | 66.92 | -2.08 | -3.02% | 0.18 | 6 | 6,027 | 0.36 | 0.70 | 0.00 | -0.11 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 365.00 | 60.90 | 63.90 | 62.40 | 64.50 | -1.56 | -2.37% | 0.17 | 6 | 1,251 | 0.36 | 0.69 | 0.00 | -0.11 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 370.00 | 58.15 | 60.35 | 59.25 | 59.85 | -2.95 | -4.70% | 0.16 | 20 | 1,212 | 0.36 | 0.67 | 0.00 | -0.11 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 375.00 | 55.20 | 57.85 | 56.53 | 56.23 | -3.75 | -6.26% | 0.15 | 112 | 569 | 0.36 | 0.65 | 0.00 | -0.11 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 380.00 | 52.85 | 55.15 | 54.00 | 53.74 | -4.61 | -7.91% | 0.14 | 13 | 917 | 0.36 | 0.63 | 0.00 | -0.11 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 385.00 | 50.10 | 52.65 | 51.38 | 53.89 | 0.00 | 0.00% | 0.13 | 0 | 1,263 | 0.36 | 0.62 | 0.00 | -0.11 | 5/14/2026 | 5/15/2026 3:59:50 PM EST |
| 390.00 | 47.70 | 50.05 | 48.88 | 48.00 | -3.40 | -6.62% | 0.13 | 47 | 770 | 0.36 | 0.60 | 0.00 | -0.12 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 395.00 | 45.25 | 47.50 | 46.38 | 46.11 | -3.08 | -6.27% | 0.12 | 17 | 766 | 0.36 | 0.58 | 0.00 | -0.12 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 400.00 | 43.40 | 45.40 | 44.40 | 44.15 | -2.38 | -5.12% | 0.11 | 112 | 4,403 | 0.36 | 0.56 | 0.00 | -0.12 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 405.00 | 40.75 | 43.25 | 42.00 | 40.95 | -4.35 | -9.61% | 0.10 | 8 | 514 | 0.36 | 0.54 | 0.00 | -0.12 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 410.00 | 38.65 | 40.75 | 39.70 | 39.47 | -2.97 | -7.00% | 0.10 | 17 | 1,584 | 0.36 | 0.52 | 0.00 | -0.11 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 415.00 | 36.60 | 38.80 | 37.70 | 37.55 | -3.17 | -7.79% | 0.09 | 4 | 735 | 0.36 | 0.51 | 0.00 | -0.11 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 420.00 | 34.60 | 36.40 | 35.50 | 35.50 | -2.35 | -6.21% | 0.08 | 60 | 1,893 | 0.35 | 0.49 | 0.00 | -0.11 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 425.00 | 32.75 | 34.95 | 33.85 | 34.44 | -1.91 | -5.26% | 0.08 | 41 | 278 | 0.36 | 0.47 | 0.00 | -0.11 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 430.00 | 30.95 | 33.00 | 31.98 | 31.75 | -2.58 | -7.52% | 0.07 | 77 | 1,503 | 0.35 | 0.45 | 0.00 | -0.11 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 440.00 | 28.05 | 29.30 | 28.68 | 28.70 | -2.19 | -7.09% | 0.07 | 45 | 860 | 0.35 | 0.42 | 0.00 | -0.11 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 450.00 | 25.05 | 26.30 | 25.68 | 25.10 | -2.15 | -7.89% | 0.06 | 8 | 4,102 | 0.35 | 0.39 | 0.00 | -0.11 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 460.00 | 21.80 | 23.50 | 22.65 | 22.65 | -2.80 | -11.01% | 0.05 | 10 | 617 | 0.35 | 0.36 | 0.00 | -0.10 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 470.00 | 19.45 | 21.00 | 20.23 | 21.78 | 0.00 | 0.00% | 0.04 | 0 | 1,412 | 0.35 | 0.33 | 0.00 | -0.10 | 5/14/2026 | 5/15/2026 3:59:50 PM EST |
| 480.00 | 17.30 | 18.90 | 18.10 | 18.19 | -1.81 | -9.05% | 0.04 | 22 | 1,240 | 0.35 | 0.30 | 0.00 | -0.09 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 490.00 | 15.40 | 16.65 | 16.03 | 16.28 | -1.16 | -6.66% | 0.03 | 8 | 2,072 | 0.35 | 0.27 | 0.00 | -0.09 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 500.00 | 14.00 | 15.05 | 14.53 | 14.35 | -1.15 | -7.42% | 0.03 | 23 | 4,278 | 0.35 | 0.25 | 0.00 | -0.09 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 520.00 | 10.70 | 11.85 | 11.28 | 11.26 | -0.24 | -2.09% | 0.02 | 3 | 260 | 0.35 | 0.21 | 0.00 | -0.08 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 540.00 | 8.60 | 9.35 | 8.98 | 8.90 | -1.15 | -11.45% | 0.02 | 12 | 65 | 0.36 | 0.17 | 0.00 | -0.07 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 560.00 | 6.85 | 7.45 | 7.15 | 6.87 | -0.78 | -10.20% | 0.01 | 14 | 591 | 0.36 | 0.14 | 0.00 | -0.06 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 580.00 | 5.10 | 5.85 | 5.48 | 5.50 | -0.58 | -9.54% | 0.01 | 11 | 50 | 0.36 | 0.11 | 0.00 | -0.05 | 5/15/2026 | 5/15/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 161 | 0.82 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:50 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 225 | 0.79 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/15/2026 3:59:50 PM EST |
| 85.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 332 | 0.76 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:50 PM EST | |||
| 90.00 | 0.00 | 2.17 | 1.09 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 438 | 0.73 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/15/2026 3:59:50 PM EST |
| 95.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 1,455 | 0.71 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:50 PM EST | |||
| 100.00 | 0.01 | 2.18 | 1.10 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 503 | 0.68 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/15/2026 3:59:50 PM EST |
| 105.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 350 | 0.66 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/15/2026 3:59:50 PM EST |
| 110.00 | 0.05 | 2.21 | 1.13 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 262 | 0.68 | 0.00 | 0.00 | -0.01 | 5/11/2026 | 5/15/2026 3:59:50 PM EST |
| 115.00 | 0.00 | 2.22 | 1.11 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 686 | 0.62 | 0.00 | 0.00 | -0.01 | 5/5/2026 | 5/15/2026 3:59:50 PM EST |
| 120.00 | 0.10 | 2.24 | 1.17 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 323 | 0.65 | 0.00 | 0.00 | -0.01 | 5/4/2026 | 5/15/2026 3:59:50 PM EST |
| 125.00 | 0.00 | 2.26 | 1.13 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 523 | 0.58 | 0.00 | 0.00 | -0.01 | 4/17/2026 | 5/15/2026 3:59:50 PM EST |
| 130.00 | 0.10 | 1.03 | 0.57 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1,154 | 0.61 | 0.00 | 0.00 | -0.01 | 5/11/2026 | 5/15/2026 3:59:50 PM EST |
| 135.00 | 0.00 | 0.40 | 0.20 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 1,061 | 0.53 | 0.00 | 0.00 | -0.01 | 4/16/2026 | 5/15/2026 3:59:50 PM EST |
| 140.00 | 0.00 | 0.88 | 0.44 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,212 | 0.52 | 0.00 | 0.00 | -0.01 | 5/14/2026 | 5/15/2026 3:59:50 PM EST |
| 145.00 | 0.00 | 2.37 | 1.19 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 402 | 0.52 | 0.00 | 0.00 | -0.01 | 4/29/2026 | 5/15/2026 3:59:50 PM EST |
| 150.00 | 0.25 | 2.32 | 1.29 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 1,139 | 0.55 | 0.00 | 0.00 | -0.02 | 5/12/2026 | 5/15/2026 3:59:50 PM EST |
| 155.00 | 0.20 | 0.79 | 0.50 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 580 | 0.55 | 0.00 | 0.00 | -0.02 | 5/12/2026 | 5/15/2026 3:59:50 PM EST |
| 160.00 | 0.03 | 0.82 | 0.43 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 1,355 | 0.49 | -0.01 | 0.00 | -0.02 | 5/4/2026 | 5/15/2026 3:59:50 PM EST |
| 165.00 | 0.38 | 0.87 | 0.63 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 451 | 0.53 | -0.01 | 0.00 | -0.02 | 5/8/2026 | 5/15/2026 3:59:50 PM EST |
| 170.00 | 0.20 | 0.64 | 0.42 | 0.56 | +0.11 | +24.45% | 0.00 | 1 | 1,046 | 0.49 | -0.01 | 0.00 | -0.02 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 175.00 | 0.22 | 1.00 | 0.61 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 1,056 | 0.50 | -0.01 | 0.00 | -0.02 | 5/6/2026 | 5/15/2026 3:59:50 PM EST |
| 180.00 | 0.59 | 0.89 | 0.74 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 414 | 0.51 | -0.01 | 0.00 | -0.02 | 5/14/2026 | 5/15/2026 3:59:50 PM EST |
| 185.00 | 0.51 | 0.89 | 0.70 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 367 | 0.49 | -0.01 | 0.00 | -0.03 | 5/8/2026 | 5/15/2026 3:59:50 PM EST |
| 190.00 | 0.59 | 1.15 | 0.87 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 823 | 0.49 | -0.01 | 0.00 | -0.03 | 5/7/2026 | 5/15/2026 3:59:50 PM EST |
| 195.00 | 0.87 | 1.27 | 1.07 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 1,180 | 0.49 | -0.02 | 0.00 | -0.03 | 5/8/2026 | 5/15/2026 3:59:50 PM EST |
| 200.00 | 0.77 | 1.20 | 0.99 | 1.05 | 0.00 | 0.00% | 0.00 | 3 | 1,369 | 0.47 | -0.02 | 0.00 | -0.03 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 205.00 | 1.11 | 1.42 | 1.27 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 554 | 0.47 | -0.02 | 0.00 | -0.03 | 5/5/2026 | 5/15/2026 3:59:50 PM EST |
| 210.00 | 1.05 | 1.60 | 1.33 | 1.27 | 0.00 | 0.00% | 0.01 | 0 | 210 | 0.46 | -0.02 | 0.00 | -0.04 | 5/14/2026 | 5/15/2026 3:59:50 PM EST |
| 215.00 | 1.37 | 1.75 | 1.56 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 174 | 0.46 | -0.03 | 0.00 | -0.04 | 5/6/2026 | 5/15/2026 3:59:50 PM EST |
| 220.00 | 1.57 | 1.93 | 1.75 | 1.75 | +0.20 | +12.91% | 0.01 | 2 | 1,934 | 0.45 | -0.03 | 0.00 | -0.04 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 225.00 | 1.77 | 2.12 | 1.95 | 1.86 | +0.05 | +2.77% | 0.01 | 5 | 505 | 0.45 | -0.03 | 0.00 | -0.04 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 230.00 | 1.96 | 2.34 | 2.15 | 2.13 | +0.09 | +4.42% | 0.01 | 2 | 1,824 | 0.44 | -0.04 | 0.00 | -0.05 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 235.00 | 2.07 | 2.45 | 2.26 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 681 | 0.43 | -0.04 | 0.00 | -0.05 | 5/13/2026 | 5/15/2026 3:59:50 PM EST |
| 240.00 | 2.47 | 2.88 | 2.68 | 2.55 | -0.25 | -8.93% | 0.01 | 3 | 609 | 0.43 | -0.05 | 0.00 | -0.05 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 245.00 | 2.80 | 3.20 | 3.00 | 2.85 | -0.24 | -7.77% | 0.01 | 2 | 1,217 | 0.43 | -0.05 | 0.00 | -0.05 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 250.00 | 2.90 | 3.55 | 3.23 | 3.23 | -0.02 | -0.62% | 0.01 | 2 | 1,098 | 0.42 | -0.06 | 0.00 | -0.06 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 255.00 | 3.30 | 3.90 | 3.60 | 3.60 | -0.15 | -4.00% | 0.01 | 5 | 1,747 | 0.42 | -0.06 | 0.00 | -0.06 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 260.00 | 3.90 | 4.25 | 4.08 | 4.20 | -0.04 | -0.95% | 0.02 | 8 | 864 | 0.42 | -0.07 | 0.00 | -0.06 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 265.00 | 4.30 | 4.80 | 4.55 | 4.45 | +0.30 | +7.23% | 0.02 | 1 | 538 | 0.41 | -0.08 | 0.00 | -0.06 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 270.00 | 4.65 | 5.30 | 4.98 | 4.90 | 0.00 | 0.00% | 0.02 | 0 | 1,732 | 0.41 | -0.08 | 0.00 | -0.07 | 5/14/2026 | 5/15/2026 3:59:50 PM EST |
| 275.00 | 5.35 | 5.80 | 5.58 | 5.45 | +0.09 | +1.68% | 0.02 | 4 | 990 | 0.41 | -0.09 | 0.00 | -0.07 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 280.00 | 5.95 | 6.95 | 6.45 | 6.00 | 0.00 | 0.00% | 0.02 | 0 | 1,590 | 0.41 | -0.10 | 0.00 | -0.07 | 5/14/2026 | 5/15/2026 3:59:50 PM EST |
| 285.00 | 6.60 | 7.55 | 7.08 | 6.74 | +0.15 | +2.28% | 0.02 | 2 | 1,490 | 0.41 | -0.11 | 0.00 | -0.07 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 290.00 | 7.30 | 8.45 | 7.88 | 7.38 | +0.08 | +1.10% | 0.03 | 125 | 852 | 0.40 | -0.11 | 0.00 | -0.08 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 295.00 | 8.00 | 8.75 | 8.38 | 8.06 | +0.06 | +0.75% | 0.03 | 1 | 690 | 0.39 | -0.12 | 0.00 | -0.08 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 300.00 | 8.85 | 9.40 | 9.13 | 9.03 | +0.28 | +3.20% | 0.03 | 77 | 1,272 | 0.39 | -0.13 | 0.00 | -0.08 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 305.00 | 9.65 | 11.20 | 10.43 | 10.00 | 0.00 | 0.00% | 0.03 | 0 | 1,167 | 0.40 | -0.14 | 0.00 | -0.09 | 5/13/2026 | 5/15/2026 3:59:50 PM EST |
| 310.00 | 10.60 | 11.35 | 10.98 | 10.72 | +0.07 | +0.66% | 0.04 | 22 | 852 | 0.39 | -0.16 | 0.00 | -0.09 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 315.00 | 11.45 | 13.40 | 12.43 | 11.46 | 0.00 | 0.00% | 0.04 | 0 | 353 | 0.39 | -0.17 | 0.00 | -0.09 | 5/14/2026 | 5/15/2026 3:59:50 PM EST |
| 320.00 | 12.70 | 14.20 | 13.45 | 12.95 | +0.40 | +3.19% | 0.04 | 2 | 633 | 0.39 | -0.18 | 0.00 | -0.09 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 325.00 | 13.80 | 14.65 | 14.23 | 13.95 | +0.40 | +2.96% | 0.04 | 128 | 670 | 0.38 | -0.19 | 0.00 | -0.10 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 330.00 | 14.90 | 16.05 | 15.48 | 15.25 | +0.25 | +1.67% | 0.05 | 4 | 914 | 0.38 | -0.21 | 0.00 | -0.10 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 335.00 | 16.05 | 17.50 | 16.78 | 16.25 | 0.00 | 0.00% | 0.05 | 0 | 960 | 0.38 | -0.22 | 0.00 | -0.10 | 5/14/2026 | 5/15/2026 3:59:50 PM EST |
| 340.00 | 17.85 | 18.70 | 18.28 | 18.20 | +0.80 | +4.60% | 0.05 | 5 | 953 | 0.37 | -0.23 | 0.00 | -0.10 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 345.00 | 19.40 | 20.30 | 19.85 | 19.55 | +0.05 | +0.26% | 0.06 | 2 | 205 | 0.37 | -0.25 | 0.00 | -0.10 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 350.00 | 20.60 | 21.90 | 21.25 | 21.02 | +0.39 | +1.89% | 0.06 | 6 | 563 | 0.37 | -0.26 | 0.00 | -0.11 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 355.00 | 22.10 | 23.75 | 22.93 | 22.00 | 0.00 | 0.00% | 0.06 | 0 | 337 | 0.37 | -0.28 | 0.00 | -0.11 | 5/14/2026 | 5/15/2026 3:59:50 PM EST |
| 360.00 | 24.35 | 25.55 | 24.95 | 24.75 | +0.65 | +2.70% | 0.07 | 4 | 1,857 | 0.37 | -0.30 | 0.00 | -0.11 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 365.00 | 26.30 | 27.75 | 27.03 | 26.67 | +0.94 | +3.66% | 0.07 | 4 | 154 | 0.37 | -0.31 | 0.00 | -0.11 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 370.00 | 27.80 | 29.30 | 28.55 | 28.91 | +0.69 | +2.45% | 0.08 | 107 | 108 | 0.36 | -0.33 | 0.00 | -0.11 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 375.00 | 30.35 | 31.10 | 30.73 | 30.85 | +1.35 | +4.58% | 0.08 | 9,920 | 360 | 0.36 | -0.35 | 0.00 | -0.11 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 380.00 | 31.95 | 33.40 | 32.68 | 33.09 | +0.99 | +3.09% | 0.09 | 42 | 221 | 0.36 | -0.37 | 0.00 | -0.11 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 385.00 | 34.15 | 36.35 | 35.25 | 35.46 | +0.66 | +1.90% | 0.09 | 1 | 60 | 0.36 | -0.38 | 0.00 | -0.11 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 390.00 | 36.75 | 38.70 | 37.73 | 38.29 | +1.43 | +3.88% | 0.10 | 5 | 193 | 0.36 | -0.40 | 0.00 | -0.12 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 395.00 | 39.70 | 41.15 | 40.43 | 40.43 | +1.68 | +4.34% | 0.10 | 40 | 122 | 0.36 | -0.42 | 0.00 | -0.12 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 400.00 | 41.70 | 43.25 | 42.48 | 42.25 | +0.75 | +1.81% | 0.11 | 3 | 1,397 | 0.35 | -0.44 | 0.00 | -0.12 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 405.00 | 44.40 | 46.75 | 45.58 | 43.10 | 0.00 | 0.00% | 0.11 | 0 | 126 | 0.36 | -0.46 | 0.00 | -0.12 | 5/13/2026 | 5/15/2026 3:59:50 PM EST |
| 410.00 | 47.75 | 49.45 | 48.60 | 48.00 | +1.33 | +2.85% | 0.12 | 41 | 102 | 0.36 | -0.48 | 0.00 | -0.11 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 415.00 | 49.80 | 52.50 | 51.15 | 49.75 | 0.00 | 0.00% | 0.12 | 0 | 103 | 0.36 | -0.49 | 0.00 | -0.11 | 5/14/2026 | 5/15/2026 3:59:50 PM EST |
| 420.00 | 53.60 | 54.95 | 54.28 | 53.97 | +1.37 | +2.61% | 0.13 | 2 | 973 | 0.36 | -0.51 | 0.00 | -0.11 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 425.00 | 56.15 | 58.80 | 57.48 | 55.41 | 0.00 | 0.00% | 0.14 | 0 | 14 | 0.36 | -0.53 | 0.00 | -0.11 | 5/14/2026 | 5/15/2026 3:59:50 PM EST |
| 430.00 | 59.35 | 62.00 | 60.68 | 59.70 | 0.00 | 0.00% | 0.14 | 0 | 30 | 0.36 | -0.55 | 0.00 | -0.11 | 5/14/2026 | 5/15/2026 3:59:50 PM EST |
| 440.00 | 65.35 | 68.65 | 67.00 | 66.20 | 0.00 | 0.00% | 0.15 | 0 | 30 | 0.36 | -0.58 | 0.00 | -0.11 | 5/14/2026 | 5/15/2026 3:59:50 PM EST |
| 450.00 | 72.25 | 75.70 | 73.98 | 72.01 | 0.00 | 0.00% | 0.16 | 0 | 280 | 0.35 | -0.61 | 0.00 | -0.11 | 5/14/2026 | 5/15/2026 3:59:50 PM EST |
| 460.00 | 80.25 | 83.05 | 81.65 | 80.09 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.35 | -0.64 | 0.00 | -0.10 | 5/7/2026 | 5/15/2026 3:59:50 PM EST |
| 470.00 | 87.55 | 90.85 | 89.20 | % | 0.19 | 0 | 0 | 0.36 | -0.67 | 0.00 | -0.10 | 5/15/2026 3:59:50 PM EST | |||
| 480.00 | 94.70 | 98.65 | 96.68 | % | 0.20 | 0 | 0 | 0.35 | -0.70 | 0.00 | -0.09 | 5/15/2026 3:59:50 PM EST | |||
| 490.00 | 103.15 | 106.85 | 105.00 | % | 0.21 | 0 | 0 | 0.35 | -0.73 | 0.00 | -0.09 | 5/15/2026 3:59:50 PM EST | |||
| 500.00 | 112.35 | 115.20 | 113.78 | 135.00 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.36 | -0.75 | 0.00 | -0.09 | 4/30/2026 | 5/15/2026 3:59:50 PM EST |
| 520.00 | 128.95 | 132.55 | 130.75 | % | 0.25 | 0 | 0 | 0.35 | -0.79 | 0.00 | -0.08 | 5/15/2026 3:59:50 PM EST | |||
| 540.00 | 147.35 | 150.60 | 148.98 | % | 0.28 | 0 | 0 | 0.35 | -0.83 | 0.00 | -0.07 | 5/15/2026 3:59:50 PM EST | |||
| 560.00 | 166.25 | 169.50 | 167.88 | 169.25 | 0.00 | 0.00% | 0.30 | 0 | 10 | 0.40 | -0.86 | 0.00 | -0.06 | 5/11/2026 | 5/15/2026 3:59:50 PM EST |
| 580.00 | 185.50 | 189.00 | 187.25 | % | 0.32 | 0 | 0 | 0.41 | -0.89 | 0.00 | -0.05 | 5/15/2026 3:59:50 PM EST |