Options Chain for APPLE INC COM (AAPL) - $196.45 as of 5/8/2025 7:20:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 190.90 | 193.65 | 208.20 | 0.00 | 0.00% | 0 | 103 | 2.68 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/8/2025 3:28:59 PM EST |
| 10.00 | 185.55 | 188.70 | 192.35 | 0.00 | 0.00% | 0 | 14 | 2.03 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 5/8/2025 3:28:59 PM EST |
| 15.00 | 181.15 | 183.30 | 181.60 | 0.00 | 0.00% | 0 | 40 | 1.72 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 5/8/2025 3:28:59 PM EST |
| 20.00 | 176.20 | 178.70 | 178.06 | 0.00 | 0.00% | 0 | 5 | 1.51 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/8/2025 3:28:59 PM EST |
| 25.00 | 171.25 | 173.80 | 221.35 | 0.00 | 0.00% | 0 | 1 | 1.39 | 1.00 | 0.00 | 0.00 | 2/25/2025 | 5/8/2025 3:28:59 PM EST |
| 30.00 | 166.35 | 168.95 | 176.00 | 0.00 | 0.00% | 0 | 5 | 1.25 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/8/2025 3:28:59 PM EST |
| 35.00 | 161.50 | 164.05 | 172.92 | 0.00 | 0.00% | 0 | 3 | 1.17 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/8/2025 3:28:59 PM EST |
| 40.00 | 156.70 | 158.85 | 160.75 | 0.00 | 0.00% | 0 | 1 | 1.07 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/8/2025 3:28:59 PM EST |
| 45.00 | 151.85 | 154.35 | 159.75 | 0.00 | 0.00% | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 5/8/2025 3:28:59 PM EST |
| 50.00 | 147.30 | 149.60 | 145.99 | 0.00 | 0.00% | 0 | 238 | 0.94 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/8/2025 3:28:59 PM EST |
| 55.00 | 142.65 | 144.25 | 145.68 | 0.00 | 0.00% | 0 | 119 | 0.88 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/8/2025 3:28:59 PM EST |
| 60.00 | 138.05 | 139.95 | 143.20 | 0.00 | 0.00% | 0 | 195 | 0.83 | 0.99 | 0.00 | -0.01 | 5/5/2025 | 5/8/2025 3:28:59 PM EST |
| 65.00 | 132.90 | 134.95 | 141.00 | 0.00 | 0.00% | 0 | 338 | 0.79 | 0.99 | 0.00 | -0.01 | 5/2/2025 | 5/8/2025 3:28:59 PM EST |
| 70.00 | 128.40 | 129.85 | 136.70 | 0.00 | 0.00% | 0 | 830 | 0.75 | 0.99 | 0.00 | -0.01 | 5/2/2025 | 5/8/2025 3:28:59 PM EST |
| 75.00 | 123.35 | 125.35 | 125.39 | 0.00 | 0.00% | 0 | 256 | 0.70 | 0.99 | 0.00 | -0.01 | 5/6/2025 | 5/8/2025 3:28:59 PM EST |
| 80.00 | 118.20 | 120.70 | 114.82 | 0.00 | 0.00% | 0 | 212 | 0.55 | 0.99 | 0.00 | -0.01 | 4/11/2025 | 5/8/2025 3:28:59 PM EST |
| 85.00 | 114.15 | 115.95 | 116.03 | 0.00 | 0.00% | 0 | 391 | 0.55 | 0.99 | 0.00 | -0.01 | 5/5/2025 | 5/8/2025 3:28:59 PM EST |
| 90.00 | 109.10 | 110.85 | 123.12 | 0.00 | 0.00% | 0 | 281 | 0.54 | 0.98 | 0.00 | -0.01 | 4/30/2025 | 5/8/2025 3:28:59 PM EST |
| 95.00 | 104.00 | 106.50 | 114.25 | 0.00 | 0.00% | 0 | 181 | 0.52 | 0.98 | 0.00 | -0.02 | 5/2/2025 | 5/8/2025 3:28:59 PM EST |
| 100.00 | 99.80 | 100.95 | 101.00 | -14.80 | -12.79% | 26 | 2,414 | 0.51 | 0.97 | 0.00 | -0.02 | 5/8/2025 | 5/8/2025 3:28:59 PM EST |
| 105.00 | 94.70 | 97.00 | 111.40 | 0.00 | 0.00% | 0 | 147 | 0.49 | 0.97 | 0.00 | -0.02 | 4/30/2025 | 5/8/2025 3:28:59 PM EST |
| 110.00 | 90.55 | 91.55 | 90.02 | 0.00 | 0.00% | 0 | 669 | 0.47 | 0.96 | 0.00 | -0.02 | 5/7/2025 | 5/8/2025 3:28:59 PM EST |
| 115.00 | 85.40 | 87.40 | 88.18 | 0.00 | 0.00% | 0 | 231 | 0.46 | 0.95 | 0.00 | -0.03 | 5/7/2025 | 5/8/2025 3:28:59 PM EST |
| 120.00 | 81.55 | 82.05 | 95.00 | 0.00 | 0.00% | 0 | 1,131 | 0.45 | 0.95 | 0.00 | -0.03 | 4/28/2025 | 5/8/2025 3:28:59 PM EST |
| 125.00 | 77.00 | 77.50 | 78.27 | 0.00 | 0.00% | 0 | 594 | 0.44 | 0.94 | 0.00 | -0.03 | 5/6/2025 | 5/8/2025 3:28:59 PM EST |
| 130.00 | 72.45 | 72.85 | 73.50 | 0.00 | 0.00% | 0 | 387 | 0.42 | 0.93 | 0.00 | -0.03 | 5/6/2025 | 5/8/2025 3:28:59 PM EST |
| 135.00 | 68.00 | 68.50 | 71.50 | 0.00 | 0.00% | 0 | 818 | 0.41 | 0.92 | 0.00 | -0.03 | 5/5/2025 | 5/8/2025 3:28:59 PM EST |
| 140.00 | 63.65 | 64.05 | 65.79 | 0.00 | 0.00% | 0 | 1,461 | 0.40 | 0.90 | 0.00 | -0.04 | 5/5/2025 | 5/8/2025 3:28:59 PM EST |
| 145.00 | 59.35 | 59.75 | 58.70 | +1.25 | +2.18% | 1 | 821 | 0.39 | 0.89 | 0.00 | -0.04 | 5/8/2025 | 5/8/2025 3:28:59 PM EST |
| 150.00 | 55.20 | 55.45 | 56.85 | +3.63 | +6.83% | 3 | 2,089 | 0.38 | 0.88 | 0.00 | -0.04 | 5/8/2025 | 5/8/2025 3:28:59 PM EST |
| 155.00 | 51.00 | 51.35 | 48.75 | 0.00 | 0.00% | 0 | 791 | 0.37 | 0.86 | 0.00 | -0.04 | 5/7/2025 | 5/8/2025 3:28:59 PM EST |
| 160.00 | 47.00 | 47.30 | 48.49 | +3.24 | +7.16% | 15 | 1,430 | 0.37 | 0.84 | 0.00 | -0.04 | 5/8/2025 | 5/8/2025 3:28:59 PM EST |
| 165.00 | 43.10 | 43.40 | 45.00 | +3.67 | +8.88% | 8 | 2,508 | 0.36 | 0.82 | 0.00 | -0.05 | 5/8/2025 | 5/8/2025 3:28:59 PM EST |
| 170.00 | 39.35 | 39.65 | 41.10 | +3.60 | +9.60% | 16 | 4,033 | 0.35 | 0.79 | 0.01 | -0.05 | 5/8/2025 | 5/8/2025 3:28:59 PM EST |
| 175.00 | 35.70 | 35.95 | 37.10 | +2.30 | +6.61% | 2 | 1,945 | 0.34 | 0.76 | 0.01 | -0.05 | 5/8/2025 | 5/8/2025 3:28:59 PM EST |
| 180.00 | 32.30 | 32.50 | 32.40 | +1.95 | +6.41% | 32 | 26,032 | 0.34 | 0.73 | 0.01 | -0.05 | 5/8/2025 | 5/8/2025 3:28:59 PM EST |
| 185.00 | 29.00 | 29.30 | 29.70 | +2.50 | +9.20% | 1 | 2,259 | 0.33 | 0.70 | 0.01 | -0.05 | 5/8/2025 | 5/8/2025 3:28:59 PM EST |
| 190.00 | 25.90 | 26.10 | 25.96 | +0.36 | +1.41% | 90 | 2,761 | 0.32 | 0.66 | 0.01 | -0.05 | 5/8/2025 | 5/8/2025 3:28:59 PM EST |
| 195.00 | 23.00 | 23.20 | 23.17 | +0.62 | +2.75% | 56 | 2,303 | 0.32 | 0.62 | 0.01 | -0.05 | 5/8/2025 | 5/8/2025 3:28:59 PM EST |
| 200.00 | 20.25 | 20.45 | 20.20 | +0.20 | +1.00% | 478 | 5,277 | 0.31 | 0.58 | 0.01 | -0.05 | 5/8/2025 | 5/8/2025 3:28:59 PM EST |
| 205.00 | 17.70 | 17.90 | 17.90 | +0.80 | +4.68% | 41 | 2,602 | 0.31 | 0.54 | 0.01 | -0.05 | 5/8/2025 | 5/8/2025 3:28:59 PM EST |
| 210.00 | 15.40 | 15.60 | 15.50 | +0.25 | +1.64% | 112 | 4,783 | 0.30 | 0.50 | 0.01 | -0.05 | 5/8/2025 | 5/8/2025 3:28:59 PM EST |
| 215.00 | 13.25 | 13.50 | 13.75 | +1.00 | +7.85% | 28 | 6,577 | 0.29 | 0.46 | 0.01 | -0.05 | 5/8/2025 | 5/8/2025 3:28:59 PM EST |
| 220.00 | 11.30 | 11.50 | 11.40 | +0.40 | +3.64% | 135 | 7,102 | 0.29 | 0.42 | 0.01 | -0.05 | 5/8/2025 | 5/8/2025 3:28:59 PM EST |
| 225.00 | 9.60 | 9.80 | 9.60 | +0.67 | +7.51% | 68 | 5,059 | 0.29 | 0.38 | 0.01 | -0.04 | 5/8/2025 | 5/8/2025 3:28:59 PM EST |
| 230.00 | 8.10 | 8.25 | 8.20 | 0.00 | 0.00% | 258 | 8,345 | 0.28 | 0.34 | 0.01 | -0.04 | 5/8/2025 | 5/8/2025 3:28:59 PM EST |
| 235.00 | 6.80 | 6.90 | 6.80 | +0.20 | +3.03% | 18 | 2,659 | 0.28 | 0.30 | 0.01 | -0.04 | 5/8/2025 | 5/8/2025 3:28:59 PM EST |
| 240.00 | 5.65 | 5.75 | 5.85 | +0.25 | +4.47% | 451 | 6,502 | 0.27 | 0.26 | 0.01 | -0.04 | 5/8/2025 | 5/8/2025 3:28:59 PM EST |
| 245.00 | 4.70 | 4.80 | 4.75 | +0.30 | +6.75% | 213 | 3,186 | 0.27 | 0.23 | 0.01 | -0.03 | 5/8/2025 | 5/8/2025 3:28:59 PM EST |
| 250.00 | 3.90 | 4.00 | 3.95 | +0.05 | +1.29% | 410 | 20,921 | 0.27 | 0.20 | 0.01 | -0.03 | 5/8/2025 | 5/8/2025 3:28:59 PM EST |
| 255.00 | 3.20 | 3.35 | 3.49 | +0.60 | +20.77% | 35 | 2,088 | 0.27 | 0.17 | 0.01 | -0.03 | 5/8/2025 | 5/8/2025 3:28:59 PM EST |
| 260.00 | 2.69 | 2.76 | 2.72 | +0.20 | +7.94% | 66 | 7,200 | 0.27 | 0.15 | 0.01 | -0.02 | 5/8/2025 | 5/8/2025 3:28:59 PM EST |
| 265.00 | 2.23 | 2.30 | 2.26 | +0.22 | +10.79% | 34 | 1,937 | 0.27 | 0.13 | 0.00 | -0.02 | 5/8/2025 | 5/8/2025 3:28:59 PM EST |
| 270.00 | 1.86 | 1.92 | 1.89 | +0.02 | +1.07% | 18 | 12,782 | 0.27 | 0.11 | 0.00 | -0.02 | 5/8/2025 | 5/8/2025 3:28:59 PM EST |
| 275.00 | 1.55 | 1.61 | 1.52 | 0.00 | 0.00% | 0 | 1,935 | 0.27 | 0.09 | 0.00 | -0.02 | 5/7/2025 | 5/8/2025 3:28:59 PM EST |
| 280.00 | 1.31 | 1.36 | 1.38 | +0.19 | +15.97% | 74 | 4,378 | 0.27 | 0.08 | 0.00 | -0.02 | 5/8/2025 | 5/8/2025 3:28:59 PM EST |
| 285.00 | 1.11 | 1.15 | 1.19 | +0.15 | +14.43% | 4 | 735 | 0.27 | 0.07 | 0.00 | -0.01 | 5/8/2025 | 5/8/2025 3:28:59 PM EST |
| 290.00 | 0.94 | 0.98 | 1.00 | +0.09 | +9.89% | 10 | 3,946 | 0.27 | 0.06 | 0.00 | -0.01 | 5/8/2025 | 5/8/2025 3:28:59 PM EST |
| 295.00 | 0.80 | 0.84 | 0.86 | +0.04 | +4.88% | 4 | 699 | 0.27 | 0.05 | 0.00 | -0.01 | 5/8/2025 | 5/8/2025 3:28:59 PM EST |
| 300.00 | 0.69 | 0.73 | 0.71 | +0.04 | +5.97% | 358 | 24,037 | 0.27 | 0.05 | 0.00 | -0.01 | 5/8/2025 | 5/8/2025 3:28:59 PM EST |
| 310.00 | 0.51 | 0.55 | 0.56 | +0.09 | +19.15% | 1 | 4,436 | 0.28 | 0.04 | 0.00 | -0.01 | 5/8/2025 | 5/8/2025 3:28:59 PM EST |
| 320.00 | 0.39 | 0.42 | 0.41 | +0.04 | +10.82% | 5 | 5,505 | 0.28 | 0.03 | 0.00 | -0.01 | 5/8/2025 | 5/8/2025 3:28:59 PM EST |
| 330.00 | 0.30 | 0.33 | 0.33 | +0.04 | +13.80% | 10 | 1,676 | 0.29 | 0.02 | 0.00 | -0.01 | 5/8/2025 | 5/8/2025 3:28:59 PM EST |
| 340.00 | 0.23 | 0.26 | 0.25 | 0.00 | 0.00% | 0 | 830 | 0.29 | 0.02 | 0.00 | 0.00 | 5/7/2025 | 5/8/2025 3:28:59 PM EST |
| 350.00 | 0.18 | 0.21 | 0.20 | +0.03 | +17.65% | 3 | 2,511 | 0.29 | 0.01 | 0.00 | 0.00 | 5/8/2025 | 5/8/2025 3:28:59 PM EST |
| 360.00 | 0.14 | 0.17 | 0.15 | 0.00 | 0.00% | 0 | 584 | 0.30 | 0.01 | 0.00 | 0.00 | 5/5/2025 | 5/8/2025 3:28:59 PM EST |
| 370.00 | 0.11 | 0.17 | 0.13 | -0.01 | -7.15% | 1 | 884 | 0.31 | 0.01 | 0.00 | 0.00 | 5/8/2025 | 5/8/2025 3:28:59 PM EST |
| 380.00 | 0.08 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 168 | 0.31 | 0.01 | 0.00 | 0.00 | 5/2/2025 | 5/8/2025 3:28:59 PM EST |
| 390.00 | 0.08 | 0.13 | 0.11 | -0.02 | -15.39% | 100 | 214 | 0.32 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/8/2025 3:28:59 PM EST |
| 400.00 | 0.07 | 0.10 | 0.08 | +0.01 | +14.29% | 169 | 9,607 | 0.32 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/8/2025 3:28:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3,017 | 1.55 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/8/2025 3:28:59 PM EST |
| 10.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 89 | 1.37 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/8/2025 3:28:59 PM EST |
| 15.00 | 0.00 | 0.04 | 0.13 | 0.00 | 0.00% | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/8/2025 3:28:59 PM EST |
| 20.00 | 0.01 | 0.04 | 0.10 | 0.00 | 0.00% | 0 | 42 | 1.14 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/8/2025 3:28:59 PM EST |
| 25.00 | 0.00 | 0.05 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:59 PM EST | |||
| 30.00 | 0.01 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 145 | 0.94 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/8/2025 3:28:59 PM EST |
| 35.00 | 0.01 | 0.07 | 0.04 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 5/8/2025 3:28:59 PM EST |
| 40.00 | 0.04 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 3,070 | 0.81 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/8/2025 3:28:59 PM EST |
| 45.00 | 0.05 | 0.10 | 0.23 | 0.00 | 0.00% | 0 | 240 | 0.79 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/8/2025 3:28:59 PM EST |
| 50.00 | 0.08 | 0.13 | 0.10 | 0.00 | 0.00% | 0 | 6,758 | 0.74 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/8/2025 3:28:59 PM EST |
| 55.00 | 0.11 | 0.16 | 0.30 | 0.00 | 0.00% | 0 | 628 | 0.69 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/8/2025 3:28:59 PM EST |
| 60.00 | 0.15 | 0.17 | 0.18 | 0.00 | 0.00% | 0 | 384 | 0.66 | -0.01 | 0.00 | -0.01 | 5/5/2025 | 5/8/2025 3:28:59 PM EST |
| 65.00 | 0.19 | 0.21 | 0.24 | 0.00 | 0.00% | 0 | 2,204 | 0.63 | -0.01 | 0.00 | -0.01 | 5/7/2025 | 5/8/2025 3:28:59 PM EST |
| 70.00 | 0.24 | 0.26 | 0.29 | 0.00 | 0.00% | 0 | 1,275 | 0.61 | -0.01 | 0.00 | -0.01 | 5/7/2025 | 5/8/2025 3:28:59 PM EST |
| 75.00 | 0.30 | 0.32 | 0.28 | -0.05 | -15.16% | 1 | 3,657 | 0.59 | -0.01 | 0.00 | -0.01 | 5/8/2025 | 5/8/2025 3:28:59 PM EST |
| 80.00 | 0.37 | 0.40 | 0.35 | -0.04 | -10.26% | 18 | 2,431 | 0.57 | -0.01 | 0.00 | -0.01 | 5/8/2025 | 5/8/2025 3:28:59 PM EST |
| 85.00 | 0.45 | 0.48 | 0.54 | 0.00 | 0.00% | 0 | 1,865 | 0.56 | -0.01 | 0.00 | -0.01 | 5/7/2025 | 5/8/2025 3:28:59 PM EST |
| 90.00 | 0.55 | 0.58 | 0.64 | 0.00 | 0.00% | 0 | 2,429 | 0.54 | -0.02 | 0.00 | -0.01 | 5/7/2025 | 5/8/2025 3:28:59 PM EST |
| 95.00 | 0.67 | 0.70 | 0.68 | 0.00 | 0.00% | 0 | 1,654 | 0.52 | -0.02 | 0.00 | -0.02 | 5/6/2025 | 5/8/2025 3:28:59 PM EST |
| 100.00 | 0.81 | 0.84 | 0.82 | -0.10 | -10.87% | 3 | 1,202 | 0.51 | -0.03 | 0.00 | -0.02 | 5/8/2025 | 5/8/2025 3:28:59 PM EST |
| 105.00 | 0.96 | 1.00 | 1.02 | 0.00 | 0.00% | 0 | 502 | 0.49 | -0.03 | 0.00 | -0.02 | 5/6/2025 | 5/8/2025 3:28:59 PM EST |
| 110.00 | 1.15 | 1.20 | 1.35 | 0.00 | 0.00% | 0 | 2,254 | 0.48 | -0.04 | 0.00 | -0.02 | 5/7/2025 | 5/8/2025 3:28:59 PM EST |
| 115.00 | 1.36 | 1.42 | 1.48 | +0.13 | +9.63% | 1 | 787 | 0.46 | -0.05 | 0.00 | -0.03 | 5/8/2025 | 5/8/2025 3:28:59 PM EST |
| 120.00 | 1.62 | 1.68 | 1.63 | -0.27 | -14.22% | 28 | 4,860 | 0.45 | -0.05 | 0.00 | -0.03 | 5/8/2025 | 5/8/2025 3:28:59 PM EST |
| 125.00 | 1.92 | 1.97 | 1.78 | -0.52 | -22.61% | 14 | 2,892 | 0.44 | -0.06 | 0.00 | -0.03 | 5/8/2025 | 5/8/2025 3:28:59 PM EST |
| 130.00 | 2.26 | 2.31 | 2.10 | -0.57 | -21.35% | 18 | 3,709 | 0.43 | -0.07 | 0.00 | -0.03 | 5/8/2025 | 5/8/2025 3:28:59 PM EST |
| 135.00 | 2.66 | 2.73 | 2.56 | -0.46 | -15.24% | 19 | 901 | 0.41 | -0.08 | 0.00 | -0.03 | 5/8/2025 | 5/8/2025 3:28:59 PM EST |
| 140.00 | 3.10 | 3.20 | 3.05 | -0.55 | -15.28% | 163 | 2,844 | 0.40 | -0.10 | 0.00 | -0.04 | 5/8/2025 | 5/8/2025 3:28:59 PM EST |
| 145.00 | 3.65 | 3.80 | 4.42 | 0.00 | 0.00% | 0 | 2,464 | 0.39 | -0.11 | 0.00 | -0.04 | 5/7/2025 | 5/8/2025 3:28:59 PM EST |
| 150.00 | 4.30 | 4.45 | 4.34 | -0.49 | -10.15% | 34 | 3,943 | 0.38 | -0.12 | 0.00 | -0.04 | 5/8/2025 | 5/8/2025 3:28:59 PM EST |
| 155.00 | 5.10 | 5.20 | 5.15 | -0.51 | -9.02% | 78 | 2,908 | 0.37 | -0.14 | 0.00 | -0.04 | 5/8/2025 | 5/8/2025 3:28:59 PM EST |
| 160.00 | 5.85 | 6.05 | 5.75 | -1.25 | -17.86% | 1,007 | 4,916 | 0.37 | -0.16 | 0.00 | -0.04 | 5/8/2025 | 5/8/2025 3:28:59 PM EST |
| 165.00 | 6.90 | 7.05 | 6.80 | -0.69 | -9.22% | 541 | 7,278 | 0.36 | -0.18 | 0.00 | -0.05 | 5/8/2025 | 5/8/2025 3:28:59 PM EST |
| 170.00 | 8.05 | 8.20 | 8.15 | -0.50 | -5.78% | 42 | 12,343 | 0.35 | -0.21 | 0.01 | -0.05 | 5/8/2025 | 5/8/2025 3:28:59 PM EST |
| 175.00 | 9.35 | 9.45 | 9.08 | -1.20 | -11.68% | 232 | 8,762 | 0.34 | -0.24 | 0.01 | -0.05 | 5/8/2025 | 5/8/2025 3:28:59 PM EST |
| 180.00 | 10.65 | 10.90 | 10.55 | -0.83 | -7.30% | 616 | 7,598 | 0.34 | -0.27 | 0.01 | -0.05 | 5/8/2025 | 5/8/2025 3:28:59 PM EST |
| 185.00 | 12.40 | 12.55 | 11.70 | -1.64 | -12.30% | 19 | 4,217 | 0.33 | -0.30 | 0.01 | -0.05 | 5/8/2025 | 5/8/2025 3:28:59 PM EST |
| 190.00 | 14.20 | 14.40 | 13.80 | -1.65 | -10.68% | 2 | 6,038 | 0.32 | -0.34 | 0.01 | -0.05 | 5/8/2025 | 5/8/2025 3:28:59 PM EST |
| 195.00 | 16.20 | 16.40 | 15.40 | -2.00 | -11.50% | 24 | 4,616 | 0.32 | -0.38 | 0.01 | -0.05 | 5/8/2025 | 5/8/2025 3:28:59 PM EST |
| 200.00 | 18.45 | 18.60 | 17.90 | -2.09 | -10.46% | 25 | 11,593 | 0.31 | -0.42 | 0.01 | -0.05 | 5/8/2025 | 5/8/2025 3:28:59 PM EST |
| 205.00 | 20.80 | 21.05 | 19.90 | -2.30 | -10.36% | 368 | 4,621 | 0.31 | -0.46 | 0.01 | -0.05 | 5/8/2025 | 5/8/2025 3:28:59 PM EST |
| 210.00 | 23.45 | 23.70 | 25.32 | 0.00 | 0.00% | 0 | 4,544 | 0.30 | -0.50 | 0.01 | -0.05 | 5/7/2025 | 5/8/2025 3:28:59 PM EST |
| 215.00 | 26.15 | 26.70 | 26.65 | -1.85 | -6.50% | 3 | 6,506 | 0.30 | -0.54 | 0.01 | -0.05 | 5/8/2025 | 5/8/2025 3:28:59 PM EST |
| 220.00 | 29.25 | 30.00 | 31.73 | 0.00 | 0.00% | 0 | 4,549 | 0.29 | -0.58 | 0.01 | -0.05 | 5/7/2025 | 5/8/2025 3:28:59 PM EST |
| 225.00 | 32.50 | 33.35 | 33.40 | +0.54 | +1.65% | 1 | 4,656 | 0.29 | -0.62 | 0.01 | -0.04 | 5/8/2025 | 5/8/2025 3:28:59 PM EST |
| 230.00 | 36.40 | 36.90 | 36.00 | -1.00 | -2.71% | 3 | 1,626 | 0.28 | -0.66 | 0.01 | -0.04 | 5/8/2025 | 5/8/2025 3:28:59 PM EST |
| 235.00 | 40.20 | 40.80 | 43.08 | 0.00 | 0.00% | 0 | 2,467 | 0.28 | -0.70 | 0.01 | -0.04 | 5/7/2025 | 5/8/2025 3:28:59 PM EST |
| 240.00 | 44.10 | 44.95 | 42.95 | -0.03 | -0.07% | 1 | 4,006 | 0.27 | -0.74 | 0.01 | -0.04 | 5/8/2025 | 5/8/2025 3:28:59 PM EST |
| 245.00 | 48.40 | 49.25 | 49.72 | +2.72 | +5.79% | 4 | 548 | 0.27 | -0.77 | 0.01 | -0.03 | 5/8/2025 | 5/8/2025 3:28:59 PM EST |
| 250.00 | 53.05 | 53.75 | 56.00 | 0.00 | 0.00% | 0 | 3,105 | 0.27 | -0.80 | 0.01 | -0.03 | 5/7/2025 | 5/8/2025 3:28:59 PM EST |
| 255.00 | 57.10 | 58.55 | 56.60 | +1.35 | +2.45% | 2 | 432 | 0.27 | -0.83 | 0.01 | -0.03 | 5/8/2025 | 5/8/2025 3:28:59 PM EST |
| 260.00 | 61.80 | 63.30 | 61.04 | 0.00 | 0.00% | 0 | 483 | 0.30 | -0.85 | 0.01 | -0.02 | 5/6/2025 | 5/8/2025 3:28:59 PM EST |
| 265.00 | 66.85 | 68.40 | 80.50 | 0.00 | 0.00% | 0 | 301 | 0.31 | -0.87 | 0.00 | -0.02 | 4/9/2025 | 5/8/2025 3:28:59 PM EST |
| 270.00 | 71.80 | 73.35 | 75.17 | 0.00 | 0.00% | 0 | 6 | 0.33 | -0.89 | 0.00 | -0.02 | 5/7/2025 | 5/8/2025 3:28:59 PM EST |
| 275.00 | 76.50 | 78.20 | 63.00 | 0.00 | 0.00% | 0 | 0 | 0.34 | -0.91 | 0.00 | -0.02 | 5/1/2025 | 5/8/2025 3:28:59 PM EST |
| 280.00 | 81.90 | 83.65 | 82.00 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.92 | 0.00 | -0.02 | 5/6/2025 | 5/8/2025 3:28:59 PM EST |
| 285.00 | 86.45 | 88.50 | 47.50 | 0.00 | 0.00% | 0 | 0 | 0.37 | -0.93 | 0.00 | -0.01 | 3/7/2025 | 5/8/2025 3:28:59 PM EST |
| 290.00 | 91.90 | 93.20 | 78.30 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.94 | 0.00 | -0.01 | 4/29/2025 | 5/8/2025 3:28:59 PM EST |
| 295.00 | 96.65 | 98.40 | 57.70 | 0.00 | 0.00% | 0 | 0 | 0.40 | -0.95 | 0.00 | -0.01 | 3/4/2025 | 5/8/2025 3:28:59 PM EST |
| 300.00 | 101.50 | 103.45 | 95.62 | 0.00 | 0.00% | 0 | 0 | 0.41 | -0.95 | 0.00 | -0.01 | 4/3/2025 | 5/8/2025 3:28:59 PM EST |
| 310.00 | 111.50 | 113.40 | 71.01 | 0.00 | 0.00% | 0 | 0 | 0.43 | -0.96 | 0.00 | -0.01 | 3/7/2025 | 5/8/2025 3:28:59 PM EST |
| 320.00 | 121.85 | 123.30 | % | 0 | 0 | 0.45 | -0.97 | 0.00 | -0.01 | 5/8/2025 3:28:59 PM EST | |||
| 330.00 | 131.95 | 133.55 | % | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.01 | 5/8/2025 3:28:59 PM EST | |||
| 340.00 | 141.95 | 143.40 | % | 0 | 0 | 0.50 | -0.98 | 0.00 | 0.00 | 5/8/2025 3:28:59 PM EST | |||
| 350.00 | 151.90 | 153.35 | 119.48 | 0.00 | 0.00% | 0 | 0 | 0.52 | -0.99 | 0.00 | 0.00 | 11/22/2024 | 5/8/2025 3:28:59 PM EST |
| 360.00 | 161.85 | 163.50 | % | 0 | 0 | 0.54 | -0.99 | 0.00 | 0.00 | 5/8/2025 3:28:59 PM EST | |||
| 370.00 | 171.50 | 173.40 | % | 0 | 0 | 0.56 | -0.99 | 0.00 | 0.00 | 5/8/2025 3:28:59 PM EST | |||
| 380.00 | 181.55 | 183.50 | % | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 5/8/2025 3:28:59 PM EST | |||
| 390.00 | 191.75 | 193.70 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:59 PM EST | |||
| 400.00 | 201.50 | 203.55 | 165.29 | 0.00 | 0.00% | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 2/12/2025 | 5/8/2025 3:28:59 PM EST |