Options Chain for HUBSPOT INC COM (HUBS) - $368.33 as of 11/18/2025 8:12:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 135.00 | 142.70 | 138.85 | % | 0.60 | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.01 | 11/18/2025 3:59:55 PM EST | |||
| 240.00 | 125.10 | 131.80 | 128.45 | % | 0.54 | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.03 | 11/18/2025 3:59:55 PM EST | |||
| 250.00 | 115.40 | 121.90 | 118.65 | 225.00 | 0.00 | 0.00% | 0.47 | 0 | 1 | 0.96 | 1.00 | 0.00 | -0.04 | 8/25/2025 | 11/18/2025 3:59:55 PM EST |
| 260.00 | 105.30 | 112.20 | 108.75 | % | 0.42 | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.05 | 11/18/2025 3:59:55 PM EST | |||
| 270.00 | 95.50 | 102.50 | 99.00 | 236.60 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.84 | 0.98 | 0.00 | -0.07 | 4/8/2025 | 11/18/2025 3:59:55 PM EST |
| 280.00 | 85.90 | 91.90 | 88.90 | % | 0.32 | 0 | 0 | 0.74 | 0.97 | 0.00 | -0.08 | 11/18/2025 3:59:55 PM EST | |||
| 290.00 | 76.50 | 83.20 | 79.85 | 369.00 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.72 | 0.95 | 0.00 | -0.12 | 4/16/2024 | 11/18/2025 3:59:55 PM EST |
| 300.00 | 67.50 | 72.50 | 70.00 | 88.00 | 0.00 | 0.00% | 0.23 | 0 | 8 | 0.62 | 0.93 | 0.00 | -0.15 | 11/10/2025 | 11/18/2025 3:59:55 PM EST |
| 310.00 | 58.50 | 64.40 | 61.45 | % | 0.20 | 0 | 0 | 0.63 | 0.89 | 0.00 | -0.19 | 11/18/2025 3:59:55 PM EST | |||
| 320.00 | 50.00 | 56.40 | 53.20 | 67.20 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.43 | 0.85 | 0.00 | -0.24 | 11/10/2025 | 11/18/2025 3:59:55 PM EST |
| 330.00 | 42.00 | 47.70 | 44.85 | 41.65 | -21.35 | -33.89% | 0.14 | 3 | 4 | 0.46 | 0.79 | 0.01 | -0.28 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 340.00 | 37.90 | 41.10 | 39.50 | 38.09 | -7.91 | -17.20% | 0.12 | 2 | 1 | 0.52 | 0.73 | 0.01 | -0.32 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 350.00 | 31.20 | 34.30 | 32.75 | 29.90 | -23.60 | -44.12% | 0.09 | 9 | 8 | 0.51 | 0.67 | 0.01 | -0.35 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 360.00 | 26.40 | 27.70 | 27.05 | 50.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.51 | 0.60 | 0.01 | -0.37 | 11/7/2025 | 11/18/2025 3:59:55 PM EST |
| 370.00 | 19.90 | 23.50 | 21.70 | 19.60 | -21.94 | -52.82% | 0.06 | 5 | 11 | 0.51 | 0.53 | 0.01 | -0.38 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 380.00 | 17.10 | 18.50 | 17.80 | 15.80 | -1.70 | -9.72% | 0.05 | 7 | 33 | 0.52 | 0.46 | 0.01 | -0.37 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 390.00 | 13.40 | 14.50 | 13.95 | 12.10 | -2.00 | -14.19% | 0.04 | 1 | 22 | 0.51 | 0.39 | 0.01 | -0.36 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 400.00 | 10.50 | 11.50 | 11.00 | 8.50 | -2.48 | -22.59% | 0.03 | 5 | 51 | 0.51 | 0.33 | 0.01 | -0.34 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 410.00 | 8.00 | 8.90 | 8.45 | 8.09 | -2.91 | -26.46% | 0.02 | 16 | 12 | 0.51 | 0.27 | 0.01 | -0.31 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 420.00 | 6.00 | 7.10 | 6.55 | 6.05 | -2.74 | -31.18% | 0.02 | 7 | 237 | 0.51 | 0.22 | 0.01 | -0.27 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 430.00 | 4.60 | 5.50 | 5.05 | 4.90 | -5.05 | -50.76% | 0.01 | 3 | 33 | 0.52 | 0.18 | 0.00 | -0.24 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 440.00 | 2.80 | 4.80 | 3.80 | 5.40 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.52 | 0.14 | 0.00 | -0.20 | 11/17/2025 | 11/18/2025 3:59:55 PM EST |
| 450.00 | 1.95 | 4.00 | 2.98 | 3.27 | -0.08 | -2.39% | 0.01 | 2 | 58 | 0.52 | 0.11 | 0.00 | -0.17 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 460.00 | 0.20 | 3.40 | 1.80 | 5.70 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.46 | 0.08 | 0.00 | -0.14 | 11/13/2025 | 11/18/2025 3:59:55 PM EST |
| 470.00 | 1.15 | 2.65 | 1.90 | 1.97 | -0.53 | -21.20% | 0.00 | 7 | 157 | 0.54 | 0.06 | 0.00 | -0.11 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 480.00 | 0.75 | 2.25 | 1.50 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.54 | 0.05 | 0.00 | -0.09 | 11/17/2025 | 11/18/2025 3:59:55 PM EST |
| 490.00 | 0.30 | 2.90 | 1.60 | 1.20 | -0.30 | -20.00% | 0.00 | 3 | 36 | 0.56 | 0.04 | 0.00 | -0.07 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 500.00 | 0.15 | 1.65 | 0.90 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.53 | 0.03 | 0.00 | -0.05 | 11/17/2025 | 11/18/2025 3:59:55 PM EST |
| 510.00 | 0.00 | 1.50 | 0.75 | 1.41 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.65 | 0.02 | 0.00 | -0.04 | 11/14/2025 | 11/18/2025 3:59:55 PM EST |
| 520.00 | 0.00 | 3.00 | 1.50 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.79 | 0.01 | 0.00 | -0.03 | 11/12/2025 | 11/18/2025 3:59:55 PM EST |
| 530.00 | 0.00 | 3.00 | 1.50 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.82 | 0.01 | 0.00 | -0.02 | 11/17/2025 | 11/18/2025 3:59:55 PM EST |
| 540.00 | 0.00 | 3.00 | 1.50 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.85 | 0.01 | 0.00 | -0.02 | 11/11/2025 | 11/18/2025 3:59:55 PM EST |
| 550.00 | 0.00 | 4.80 | 2.40 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.99 | 0.00 | 0.00 | -0.01 | 11/11/2025 | 11/18/2025 3:59:55 PM EST |
| 560.00 | 0.00 | 3.00 | 1.50 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.91 | 0.00 | 0.00 | -0.01 | 11/10/2025 | 11/18/2025 3:59:55 PM EST |
| 570.00 | 0.00 | 3.00 | 1.50 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 160 | 0.94 | 0.00 | 0.00 | -0.01 | 11/12/2025 | 11/18/2025 3:59:55 PM EST |
| 580.00 | 0.00 | 3.00 | 1.50 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 133 | 0.97 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/18/2025 3:59:55 PM EST |
| 590.00 | 0.00 | 0.85 | 0.43 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.80 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/18/2025 3:59:55 PM EST |
| 600.00 | 0.00 | 3.00 | 1.50 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.02 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/18/2025 3:59:55 PM EST |
| 610.00 | 0.00 | 3.00 | 1.50 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.05 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/18/2025 3:59:55 PM EST |
| 620.00 | 0.00 | 3.00 | 1.50 | 4.30 | 0.00 | 0.00% | 0.00 | 0 | 89 | 1.08 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 11/18/2025 3:59:55 PM EST |
| 630.00 | 0.00 | 3.00 | 1.50 | 4.20 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.10 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/18/2025 3:59:55 PM EST |
| 640.00 | 0.00 | 3.00 | 1.50 | 5.60 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.13 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/18/2025 3:59:55 PM EST |
| 650.00 | 0.00 | 4.80 | 2.40 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.26 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/18/2025 3:59:55 PM EST |
| 660.00 | 0.00 | 3.40 | 1.70 | 4.40 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.20 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/18/2025 3:59:55 PM EST |
| 670.00 | 0.00 | 3.40 | 1.70 | 8.30 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.22 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 11/18/2025 3:59:55 PM EST |
| 680.00 | 0.00 | 1.90 | 0.95 | 2.55 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.12 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/18/2025 3:59:55 PM EST |
| 690.00 | 0.00 | 4.80 | 2.40 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.36 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/18/2025 3:59:55 PM EST |
| 700.00 | 0.00 | 4.80 | 2.40 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.38 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/18/2025 3:59:55 PM EST |
| 710.00 | 0.00 | 4.80 | 2.40 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.41 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/18/2025 3:59:55 PM EST |
| 720.00 | 0.00 | 4.80 | 2.40 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.43 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/18/2025 3:59:55 PM EST |
| 730.00 | 0.00 | 4.80 | 2.40 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.45 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 11/18/2025 3:59:55 PM EST |
| 740.00 | 0.00 | 4.80 | 2.40 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.47 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/18/2025 3:59:55 PM EST |
| 750.00 | 0.00 | 4.80 | 2.40 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 287 | 1.49 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/18/2025 3:59:55 PM EST |
| 760.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.00 | 6 | 51 | 1.12 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 770.00 | 0.00 | 4.80 | 2.40 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.53 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/18/2025 3:59:55 PM EST |
| 780.00 | 0.00 | 4.80 | 2.40 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.55 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/18/2025 3:59:55 PM EST |
| 790.00 | 0.00 | 4.80 | 2.40 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.57 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/18/2025 3:59:55 PM EST |
| 800.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.00 | 12 | 20 | 1.21 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 810.00 | 0.00 | 4.80 | 2.40 | 22.70 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.61 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 11/18/2025 3:59:55 PM EST |
| 820.00 | 0.00 | 4.80 | 2.40 | 15.07 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.63 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 11/18/2025 3:59:55 PM EST |
| 830.00 | 0.00 | 4.80 | 2.40 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.65 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 11/18/2025 3:59:55 PM EST |
| 840.00 | 0.00 | 0.50 | 0.25 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 415 | 1.18 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 850.00 | 0.00 | 0.60 | 0.30 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 176 | 1.22 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:55 PM EST |
| 860.00 | 0.00 | 4.80 | 2.40 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.70 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/18/2025 3:59:55 PM EST |
| 880.00 | 0.00 | 4.80 | 2.40 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.73 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/18/2025 3:59:55 PM EST |
| 900.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.76 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/18/2025 3:59:55 PM EST |
| 920.00 | 0.00 | 4.80 | 2.40 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.79 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 11/18/2025 3:59:55 PM EST |
| 940.00 | 0.00 | 4.80 | 2.40 | 14.60 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.83 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 11/18/2025 3:59:55 PM EST |
| 960.00 | 0.00 | 1.70 | 0.85 | 40.58 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.57 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/18/2025 3:59:55 PM EST |
| 980.00 | 0.00 | 4.80 | 2.40 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.89 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 11/18/2025 3:59:55 PM EST |
| 1,000.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 1,142 | 1.41 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 1,020.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:55 PM EST | |||
| 1,040.00 | 0.00 | 4.80 | 2.40 | 16.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.97 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 11/18/2025 3:59:55 PM EST |
| 1,060.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:55 PM EST | |||
| 1,080.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:55 PM EST | |||
| 1,100.00 | 0.00 | 4.80 | 2.40 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 11/18/2025 3:59:55 PM EST |
| 1,120.00 | 0.00 | 4.80 | 2.40 | 1.76 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.07 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 11/18/2025 3:59:55 PM EST |
| 1,140.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:55 PM EST | |||
| 1,160.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:55 PM EST | |||
| 1,180.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:55 PM EST | |||
| 1,200.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:55 PM EST | |||
| 1,220.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:55 PM EST | |||
| 1,240.00 | 0.00 | 4.80 | 2.40 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.21 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/18/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 0.00 | 3.80 | 1.90 | 0.14 | +0.06 | +75.00% | 0.01 | 1 | 97 | 1.18 | 0.00 | 0.00 | -0.01 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 240.00 | 0.00 | 1.50 | 0.75 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.89 | 0.00 | 0.00 | -0.03 | 8/12/2025 | 11/18/2025 3:59:55 PM EST |
| 250.00 | 0.00 | 0.85 | 0.43 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.73 | 0.00 | 0.00 | -0.04 | 11/6/2025 | 11/18/2025 3:59:55 PM EST |
| 260.00 | 0.00 | 1.50 | 0.75 | 1.74 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.75 | -0.01 | 0.00 | -0.05 | 10/7/2025 | 11/18/2025 3:59:55 PM EST |
| 270.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.68 | -0.02 | 0.00 | -0.07 | 11/18/2025 3:59:55 PM EST | |||
| 280.00 | 0.25 | 1.05 | 0.65 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.51 | -0.03 | 0.00 | -0.08 | 11/14/2025 | 11/18/2025 3:59:55 PM EST |
| 290.00 | 0.00 | 3.70 | 1.85 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.73 | -0.05 | 0.00 | -0.12 | 11/17/2025 | 11/18/2025 3:59:55 PM EST |
| 300.00 | 1.90 | 2.50 | 2.20 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.54 | -0.07 | 0.00 | -0.15 | 11/14/2025 | 11/18/2025 3:59:55 PM EST |
| 310.00 | 2.85 | 3.60 | 3.23 | 3.30 | +0.30 | +10.00% | 0.01 | 15 | 3,440 | 0.53 | -0.11 | 0.00 | -0.19 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 320.00 | 4.20 | 5.20 | 4.70 | 6.00 | +1.30 | +27.66% | 0.01 | 2 | 2,716 | 0.52 | -0.15 | 0.00 | -0.24 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 330.00 | 6.20 | 7.40 | 6.80 | 7.40 | +2.90 | +64.45% | 0.02 | 30 | 2,520 | 0.52 | -0.21 | 0.01 | -0.28 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 340.00 | 8.70 | 10.30 | 9.50 | 10.40 | +0.80 | +8.34% | 0.03 | 6 | 85 | 0.51 | -0.27 | 0.01 | -0.32 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 350.00 | 12.50 | 16.10 | 14.30 | 17.30 | +4.30 | +33.08% | 0.04 | 2 | 129 | 0.55 | -0.33 | 0.01 | -0.35 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 360.00 | 17.10 | 18.20 | 17.65 | 18.30 | +2.20 | +13.67% | 0.05 | 46 | 228 | 0.52 | -0.40 | 0.01 | -0.37 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 370.00 | 21.80 | 25.20 | 23.50 | 26.77 | +4.79 | +21.80% | 0.06 | 4 | 61 | 0.55 | -0.47 | 0.01 | -0.38 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 380.00 | 27.20 | 28.80 | 28.00 | 30.90 | +4.90 | +18.85% | 0.07 | 1 | 74 | 0.52 | -0.54 | 0.01 | -0.37 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 390.00 | 33.30 | 35.20 | 34.25 | 38.25 | +7.85 | +25.83% | 0.09 | 13 | 73 | 0.52 | -0.61 | 0.01 | -0.36 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 400.00 | 40.00 | 43.90 | 41.95 | 38.05 | 0.00 | 0.00% | 0.10 | 0 | 130 | 0.54 | -0.67 | 0.01 | -0.34 | 11/17/2025 | 11/18/2025 3:59:55 PM EST |
| 410.00 | 46.60 | 51.20 | 48.90 | 42.17 | 0.00 | 0.00% | 0.12 | 0 | 27 | 0.52 | -0.73 | 0.01 | -0.31 | 11/17/2025 | 11/18/2025 3:59:55 PM EST |
| 420.00 | 55.60 | 61.20 | 58.40 | 62.65 | +19.54 | +45.33% | 0.14 | 11 | 92 | 0.57 | -0.78 | 0.01 | -0.27 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 430.00 | 63.30 | 69.60 | 66.45 | 61.59 | 0.00 | 0.00% | 0.15 | 0 | 24 | 0.55 | -0.82 | 0.00 | -0.24 | 11/17/2025 | 11/18/2025 3:59:55 PM EST |
| 440.00 | 73.10 | 78.80 | 75.95 | 66.56 | 0.00 | 0.00% | 0.17 | 0 | 45 | 0.59 | -0.86 | 0.00 | -0.20 | 11/10/2025 | 11/18/2025 3:59:55 PM EST |
| 450.00 | 81.80 | 87.70 | 84.75 | 55.40 | 0.00 | 0.00% | 0.19 | 0 | 83 | 0.70 | -0.89 | 0.00 | -0.17 | 11/12/2025 | 11/18/2025 3:59:55 PM EST |
| 460.00 | 92.20 | 97.30 | 94.75 | 102.48 | +36.38 | +55.04% | 0.21 | 1 | 30 | 0.61 | -0.92 | 0.00 | -0.14 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 470.00 | 101.00 | 106.90 | 103.95 | 76.05 | 0.00 | 0.00% | 0.22 | 0 | 34 | 0.75 | -0.94 | 0.00 | -0.11 | 11/7/2025 | 11/18/2025 3:59:55 PM EST |
| 480.00 | 110.50 | 116.50 | 113.50 | 86.60 | 0.00 | 0.00% | 0.24 | 0 | 28 | 0.78 | -0.95 | 0.00 | -0.09 | 11/14/2025 | 11/18/2025 3:59:55 PM EST |
| 490.00 | 120.20 | 126.10 | 123.15 | 97.22 | 0.00 | 0.00% | 0.25 | 0 | 38 | 0.80 | -0.96 | 0.00 | -0.07 | 11/7/2025 | 11/18/2025 3:59:55 PM EST |
| 500.00 | 129.50 | 136.30 | 132.90 | 134.10 | +30.72 | +29.72% | 0.27 | 4 | 47 | 0.87 | -0.97 | 0.00 | -0.05 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 510.00 | 139.40 | 146.20 | 142.80 | 147.73 | +16.57 | +12.64% | 0.28 | 5 | 22 | 0.89 | -0.98 | 0.00 | -0.04 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 520.00 | 149.30 | 156.10 | 152.70 | 140.54 | 0.00 | 0.00% | 0.29 | 0 | 15 | 0.92 | -0.99 | 0.00 | -0.03 | 11/6/2025 | 11/18/2025 3:59:55 PM EST |
| 530.00 | 158.00 | 166.10 | 162.05 | 130.25 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.96 | -0.99 | 0.00 | -0.02 | 11/12/2025 | 11/18/2025 3:59:55 PM EST |
| 540.00 | 167.80 | 176.10 | 171.95 | 140.07 | 0.00 | 0.00% | 0.32 | 0 | 10 | 0.99 | -0.99 | 0.00 | -0.02 | 11/12/2025 | 11/18/2025 3:59:55 PM EST |
| 550.00 | 177.70 | 186.10 | 181.90 | 179.41 | 0.00 | 0.00% | 0.33 | 0 | 5 | 1.03 | -1.00 | 0.00 | -0.01 | 11/17/2025 | 11/18/2025 3:59:55 PM EST |
| 560.00 | 188.80 | 196.10 | 192.45 | 60.40 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.06 | -1.00 | 0.00 | -0.01 | 7/24/2025 | 11/18/2025 3:59:55 PM EST |
| 570.00 | 198.70 | 205.80 | 202.25 | 176.15 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.11 | -1.00 | 0.00 | -0.01 | 11/6/2025 | 11/18/2025 3:59:55 PM EST |
| 580.00 | 209.30 | 216.10 | 212.70 | 182.30 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/18/2025 3:59:55 PM EST |
| 590.00 | 219.30 | 226.10 | 222.70 | 203.30 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/18/2025 3:59:55 PM EST |
| 600.00 | 228.90 | 236.10 | 232.50 | 208.80 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/18/2025 3:59:55 PM EST |
| 610.00 | 239.30 | 246.10 | 242.70 | 243.50 | +3.50 | +1.46% | 0.40 | 567 | 49 | 1.21 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 620.00 | 249.30 | 256.10 | 252.70 | 228.80 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/18/2025 3:59:55 PM EST |
| 630.00 | 258.90 | 266.10 | 262.50 | 238.80 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/18/2025 3:59:55 PM EST |
| 640.00 | 268.90 | 276.40 | 272.65 | 272.70 | +2.94 | +1.09% | 0.43 | 3,377 | 300 | 1.32 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 650.00 | 278.40 | 285.80 | 282.10 | 257.90 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/18/2025 3:59:55 PM EST |
| 660.00 | 289.30 | 296.10 | 292.70 | 260.80 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/18/2025 3:59:55 PM EST |
| 670.00 | 299.30 | 306.10 | 302.70 | 302.74 | +3.17 | +1.06% | 0.45 | 730 | 24 | 1.37 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 680.00 | 309.30 | 316.10 | 312.70 | 86.60 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 11/18/2025 3:59:55 PM EST |
| 690.00 | 319.30 | 326.10 | 322.70 | % | 0.47 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:55 PM EST | |||
| 700.00 | 328.70 | 336.10 | 332.40 | 206.35 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 11/18/2025 3:59:55 PM EST |
| 710.00 | 338.90 | 346.10 | 342.50 | % | 0.48 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:55 PM EST | |||
| 720.00 | 348.90 | 356.10 | 352.50 | 91.50 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 1/16/2025 | 11/18/2025 3:59:55 PM EST |
| 730.00 | 358.90 | 366.10 | 362.50 | 90.12 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 11/18/2025 3:59:55 PM EST |
| 740.00 | 368.40 | 376.10 | 372.25 | 291.00 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 11/18/2025 3:59:55 PM EST |
| 750.00 | 379.30 | 386.10 | 382.70 | 301.01 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 11/18/2025 3:59:55 PM EST |
| 760.00 | 389.30 | 396.10 | 392.70 | 311.00 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 11/18/2025 3:59:55 PM EST |
| 770.00 | 399.00 | 405.80 | 402.40 | % | 0.52 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:55 PM EST | |||
| 780.00 | 409.30 | 416.10 | 412.70 | % | 0.53 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:55 PM EST | |||
| 790.00 | 418.90 | 425.80 | 422.35 | % | 0.53 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:55 PM EST | |||
| 800.00 | 428.90 | 435.80 | 432.35 | 95.67 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 11/18/2025 3:59:55 PM EST |
| 810.00 | 439.30 | 446.10 | 442.70 | % | 0.55 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:55 PM EST | |||
| 820.00 | 449.30 | 455.80 | 452.55 | % | 0.55 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:55 PM EST | |||
| 830.00 | 459.30 | 466.10 | 462.70 | % | 0.56 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:55 PM EST | |||
| 840.00 | 469.30 | 476.10 | 472.70 | 358.60 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 11/18/2025 3:59:55 PM EST |
| 850.00 | 479.30 | 486.10 | 482.70 | 136.10 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 11/18/2025 3:59:55 PM EST |
| 860.00 | 488.80 | 495.80 | 492.30 | % | 0.57 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:55 PM EST | |||
| 880.00 | 509.30 | 515.80 | 512.55 | % | 0.58 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:55 PM EST | |||
| 900.00 | 528.40 | 535.80 | 532.10 | 226.00 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 4/4/2024 | 11/18/2025 3:59:55 PM EST |
| 920.00 | 549.30 | 555.80 | 552.55 | % | 0.60 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:55 PM EST | |||
| 940.00 | 569.30 | 576.10 | 572.70 | % | 0.61 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:55 PM EST | |||
| 960.00 | 589.30 | 595.80 | 592.55 | % | 0.62 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:55 PM EST | |||
| 980.00 | 609.30 | 616.10 | 612.70 | % | 0.63 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:55 PM EST | |||
| 1,000.00 | 629.30 | 636.10 | 632.70 | % | 0.63 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:55 PM EST | |||
| 1,020.00 | 648.90 | 655.80 | 652.35 | % | 0.64 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:55 PM EST | |||
| 1,040.00 | 669.30 | 675.80 | 672.55 | % | 0.65 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:55 PM EST | |||
| 1,060.00 | 689.30 | 695.80 | 692.55 | % | 0.65 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:55 PM EST | |||
| 1,080.00 | 709.30 | 716.10 | 712.70 | % | 0.66 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:55 PM EST | |||
| 1,100.00 | 729.30 | 736.10 | 732.70 | % | 0.67 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:55 PM EST | |||
| 1,120.00 | 749.30 | 755.80 | 752.55 | % | 0.67 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:55 PM EST | |||
| 1,140.00 | 769.30 | 776.10 | 772.70 | % | 0.68 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:55 PM EST | |||
| 1,160.00 | 789.30 | 796.10 | 792.70 | % | 0.68 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:55 PM EST | |||
| 1,180.00 | 809.30 | 816.10 | 812.70 | % | 0.69 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:55 PM EST | |||
| 1,200.00 | 829.30 | 836.10 | 832.70 | % | 0.69 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:55 PM EST | |||
| 1,220.00 | 849.30 | 855.80 | 852.55 | % | 0.70 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:55 PM EST | |||
| 1,240.00 | 869.30 | 875.80 | 872.55 | % | 0.70 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:55 PM EST |