Options Chain for CROWDSTRIKE HLDGS INC CL A (CRWD) - $436.14 as of 2/21/2025 3:15:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 230.00 | 233.20 | 259.95 | 0.00 | 0.00% | 0 | 13 | 3.47 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:47 PM EST |
| 180.00 | 225.00 | 228.75 | % | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 185.00 | 220.00 | 223.50 | % | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 190.00 | 215.00 | 218.50 | % | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 195.00 | 210.00 | 213.50 | % | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 200.00 | 205.00 | 208.55 | % | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 205.00 | 200.05 | 203.35 | % | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 210.00 | 195.05 | 198.50 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 215.00 | 190.05 | 193.50 | % | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 220.00 | 185.00 | 188.85 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 225.00 | 180.00 | 183.20 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 230.00 | 175.05 | 178.55 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 235.00 | 170.00 | 173.55 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 240.00 | 165.00 | 168.55 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 245.00 | 160.05 | 163.60 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 250.00 | 155.10 | 158.50 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 255.00 | 150.10 | 153.55 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 260.00 | 145.05 | 148.25 | 163.48 | -16.52 | -9.18% | 2 | 1 | 1.87 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 265.00 | 140.10 | 143.25 | 184.00 | 0.00 | 0.00% | 0 | 5 | 1.92 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:47 PM EST |
| 270.00 | 135.10 | 138.30 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 275.00 | 130.05 | 133.55 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 280.00 | 125.15 | 128.60 | 136.95 | +12.56 | +10.10% | 2 | 2 | 1.71 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 285.00 | 120.15 | 123.60 | 79.83 | 0.00 | 0.00% | 0 | 1 | 1.65 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 2/21/2025 3:59:47 PM EST |
| 290.00 | 115.20 | 118.70 | 158.22 | 0.00 | 0.00% | 0 | 3 | 1.57 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:47 PM EST |
| 295.00 | 110.10 | 113.70 | 125.57 | -15.79 | -11.17% | 1 | 2 | 1.51 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 300.00 | 105.10 | 108.35 | 125.09 | -1.01 | -0.81% | 2 | 5 | 1.45 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 305.00 | 100.15 | 103.65 | 144.96 | 0.00 | 0.00% | 0 | 11 | 1.39 | 1.00 | 0.00 | -0.01 | 2/19/2025 | 2/21/2025 3:59:47 PM EST |
| 310.00 | 95.20 | 98.75 | 139.68 | 0.00 | 0.00% | 0 | 2 | 1.18 | 1.00 | 0.00 | -0.01 | 2/19/2025 | 2/21/2025 3:59:47 PM EST |
| 315.00 | 90.15 | 93.35 | 120.25 | 0.00 | 0.00% | 0 | 6 | 1.25 | 1.00 | 0.00 | -0.02 | 2/20/2025 | 2/21/2025 3:59:47 PM EST |
| 320.00 | 85.20 | 88.40 | 90.33 | -13.67 | -13.15% | 5 | 18 | 1.20 | 1.00 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 325.00 | 80.20 | 83.80 | 127.70 | 0.00 | 0.00% | 0 | 19 | 1.13 | 1.00 | 0.00 | -0.06 | 2/18/2025 | 2/21/2025 3:59:47 PM EST |
| 330.00 | 75.25 | 78.50 | 95.32 | +28.69 | +43.06% | 10 | 7 | 0.97 | 0.99 | 0.00 | -0.09 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 335.00 | 70.25 | 73.50 | 86.10 | 0.00 | 0.00% | 0 | 17 | 0.92 | 0.99 | 0.00 | -0.13 | 2/20/2025 | 2/21/2025 3:59:47 PM EST |
| 340.00 | 65.35 | 68.55 | 87.89 | +2.39 | +2.80% | 1 | 19 | 0.96 | 0.99 | 0.00 | -0.14 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 345.00 | 60.40 | 63.60 | 65.78 | -29.25 | -30.78% | 2 | 55 | 0.91 | 0.98 | 0.00 | -0.18 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 350.00 | 55.45 | 58.70 | 57.25 | -37.18 | -39.38% | 4 | 55 | 0.76 | 0.97 | 0.00 | -0.22 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 355.00 | 50.55 | 53.85 | 62.32 | -33.38 | -34.88% | 4 | 25 | 0.82 | 0.96 | 0.00 | -0.25 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 360.00 | 45.70 | 49.00 | 46.80 | -19.06 | -28.94% | 4 | 95 | 0.41 | 0.96 | 0.00 | -0.25 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 365.00 | 41.10 | 44.00 | 55.25 | -29.88 | -35.10% | 1 | 139 | 0.67 | 0.95 | 0.00 | -0.30 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 370.00 | 36.25 | 39.60 | 37.70 | -20.30 | -35.00% | 22 | 55 | 0.44 | 0.93 | 0.01 | -0.35 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 375.00 | 31.35 | 34.05 | 41.44 | -10.25 | -19.83% | 3 | 33 | 0.49 | 0.90 | 0.01 | -0.41 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 380.00 | 27.70 | 29.70 | 36.95 | -9.94 | -21.20% | 17 | 99 | 0.48 | 0.87 | 0.01 | -0.49 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 385.00 | 24.05 | 26.55 | 24.16 | -22.60 | -48.34% | 3 | 42 | 0.50 | 0.82 | 0.01 | -0.56 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 387.50 | 21.60 | 23.70 | 27.15 | -12.27 | -31.13% | 1 | 6 | 0.45 | 0.79 | 0.01 | -0.60 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 390.00 | 20.10 | 21.80 | 23.20 | -23.96 | -50.81% | 30 | 83 | 0.46 | 0.76 | 0.01 | -0.63 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 392.50 | 18.25 | 19.65 | 19.00 | -39.50 | -67.53% | 17 | 1 | 0.45 | 0.73 | 0.01 | -0.66 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 395.00 | 16.65 | 17.35 | 16.58 | -25.85 | -60.93% | 12 | 39 | 0.44 | 0.70 | 0.01 | -0.69 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 397.50 | 14.25 | 15.70 | 39.98 | 0.00 | 0.00% | 0 | 3 | 0.42 | 0.66 | 0.02 | -0.71 | 2/20/2025 | 2/21/2025 3:59:47 PM EST |
| 400.00 | 13.10 | 14.10 | 13.93 | -23.19 | -62.48% | 200 | 123 | 0.44 | 0.62 | 0.02 | -0.73 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 402.50 | 11.85 | 13.10 | 12.23 | % | 165 | 0 | 0.45 | 0.59 | 0.02 | -0.74 | 2/21/2025 | 2/21/2025 3:59:47 PM EST | |
| 405.00 | 9.95 | 11.00 | 10.73 | -21.95 | -67.17% | 90 | 119 | 0.43 | 0.55 | 0.02 | -0.74 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 407.50 | 9.10 | 9.50 | 9.47 | -13.53 | -58.83% | 120 | 1 | 0.42 | 0.51 | 0.02 | -0.74 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 410.00 | 8.00 | 8.35 | 8.10 | -20.46 | -71.64% | 167 | 125 | 0.42 | 0.47 | 0.02 | -0.73 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 412.50 | 6.80 | 7.40 | 6.98 | -15.22 | -68.56% | 195 | 22 | 0.42 | 0.43 | 0.02 | -0.71 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 415.00 | 5.80 | 6.25 | 6.05 | -16.95 | -73.70% | 283 | 99 | 0.42 | 0.39 | 0.02 | -0.69 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 417.50 | 4.95 | 5.40 | 5.05 | -15.49 | -75.42% | 159 | 35 | 0.41 | 0.35 | 0.01 | -0.66 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 420.00 | 4.15 | 4.50 | 4.30 | -14.10 | -76.63% | 1,018 | 1,780 | 0.41 | 0.32 | 0.01 | -0.63 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 422.50 | 3.45 | 3.90 | 3.56 | -14.60 | -80.40% | 293 | 144 | 0.41 | 0.28 | 0.01 | -0.59 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 425.00 | 2.83 | 3.45 | 2.98 | -13.77 | -82.21% | 3,081 | 231 | 0.40 | 0.25 | 0.01 | -0.55 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 427.50 | 2.33 | 2.63 | 2.50 | -11.65 | -82.34% | 485 | 87 | 0.41 | 0.22 | 0.01 | -0.51 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 430.00 | 1.89 | 2.15 | 1.99 | -11.46 | -85.21% | 825 | 376 | 0.41 | 0.19 | 0.01 | -0.47 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 432.50 | 1.53 | 1.95 | 1.77 | -9.78 | -84.68% | 742 | 195 | 0.41 | 0.17 | 0.01 | -0.43 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 435.00 | 1.18 | 1.43 | 1.35 | -8.95 | -86.90% | 1,020 | 644 | 0.40 | 0.14 | 0.01 | -0.38 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 437.50 | 0.97 | 1.27 | 1.21 | -7.09 | -85.43% | 138 | 150 | 0.41 | 0.12 | 0.01 | -0.34 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 440.00 | 0.84 | 0.99 | 0.96 | -7.12 | -88.12% | 782 | 642 | 0.41 | 0.11 | 0.01 | -0.31 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 442.50 | 0.66 | 1.03 | 0.76 | -6.14 | -88.99% | 1,383 | 139 | 0.41 | 0.09 | 0.01 | -0.27 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 445.00 | 0.44 | 0.69 | 0.70 | -5.05 | -87.83% | 451 | 251 | 0.41 | 0.08 | 0.01 | -0.24 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 447.50 | 0.49 | 0.57 | 0.57 | -3.99 | -87.50% | 227 | 266 | 0.42 | 0.06 | 0.00 | -0.21 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 450.00 | 0.42 | 0.48 | 0.42 | -3.98 | -90.46% | 1,990 | 1,172 | 0.42 | 0.05 | 0.00 | -0.18 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 452.50 | 0.32 | 0.53 | 0.54 | -3.26 | -85.79% | 331 | 102 | 0.44 | 0.05 | 0.00 | -0.16 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 455.00 | 0.28 | 0.55 | 0.59 | -2.66 | -81.85% | 480 | 485 | 0.45 | 0.04 | 0.00 | -0.13 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 457.50 | 0.14 | 0.36 | 0.36 | -1.96 | -84.49% | 662 | 71 | 0.43 | 0.03 | 0.00 | -0.12 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 460.00 | 0.25 | 0.40 | 0.30 | -1.94 | -86.61% | 337 | 840 | 0.47 | 0.03 | 0.00 | -0.10 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 462.50 | 0.11 | 0.37 | 0.37 | -1.28 | -77.58% | 33 | 80 | 0.51 | 0.02 | 0.00 | -0.08 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 465.00 | 0.15 | 0.32 | 0.25 | -1.25 | -83.34% | 324 | 533 | 0.47 | 0.02 | 0.00 | -0.07 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 467.50 | 0.07 | 0.66 | 0.38 | -0.55 | -59.14% | 78 | 83 | 0.50 | 0.01 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 470.00 | 0.12 | 0.29 | 0.24 | -0.62 | -72.10% | 168 | 347 | 0.50 | 0.01 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 472.50 | 0.00 | 0.24 | 0.11 | -0.80 | -87.92% | 17 | 32 | 0.51 | 0.01 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 475.00 | 0.04 | 0.22 | 0.18 | -0.48 | -72.73% | 59 | 122 | 0.47 | 0.01 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 477.50 | 0.01 | 0.74 | 0.58 | 0.00 | 0.00% | 0 | 12 | 0.65 | 0.01 | 0.00 | -0.02 | 2/20/2025 | 2/21/2025 3:59:47 PM EST |
| 480.00 | 0.09 | 0.30 | 0.10 | -0.25 | -71.43% | 75 | 157 | 0.52 | 0.00 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 482.50 | 0.03 | 0.52 | 0.13 | -0.11 | -45.84% | 28 | 38 | 0.63 | 0.00 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 485.00 | 0.03 | 0.18 | 0.07 | -0.22 | -75.87% | 157 | 265 | 0.56 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 487.50 | 0.03 | 0.47 | 0.01 | -0.36 | -97.30% | 2 | 11 | 0.53 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 490.00 | 0.00 | 0.58 | 0.11 | -0.17 | -60.72% | 155 | 317 | 0.63 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 492.50 | 0.00 | 0.48 | 0.11 | -0.21 | -65.63% | 1 | 20 | 0.65 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 495.00 | 0.02 | 0.74 | 0.28 | 0.00 | 0.00% | 0 | 61 | 0.77 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:47 PM EST |
| 497.50 | 0.01 | 0.29 | 0.06 | -0.55 | -90.17% | 86 | 22 | 0.61 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 500.00 | 0.01 | 0.25 | 0.04 | -0.27 | -87.10% | 131 | 487 | 0.71 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 502.50 | 0.00 | 1.51 | 0.05 | 0.00 | 0.00% | 20 | 19 | 0.96 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 505.00 | 0.00 | 0.25 | 0.02 | -0.08 | -80.00% | 14 | 33 | 0.68 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 507.50 | 0.01 | 1.28 | 0.30 | 0.00 | 0.00% | 0 | 7 | 0.98 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:47 PM EST |
| 510.00 | 0.00 | 0.24 | 0.02 | -0.06 | -75.00% | 16 | 77 | 0.76 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 512.50 | 0.00 | 1.83 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 515.00 | 0.00 | 0.15 | 0.02 | -0.45 | -95.75% | 10 | 23 | 0.79 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 517.50 | 0.00 | 1.83 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 520.00 | 0.00 | 1.12 | 0.13 | 0.00 | 0.00% | 0 | 8 | 1.04 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:47 PM EST |
| 525.00 | 0.00 | 0.59 | 0.54 | 0.00 | 0.00% | 0 | 3 | 0.96 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:47 PM EST |
| 530.00 | 0.00 | 0.02 | 0.03 | -0.03 | -50.00% | 1 | 7 | 0.66 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 535.00 | 0.00 | 0.15 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 540.00 | 0.00 | 1.47 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 545.00 | 0.00 | 2.13 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 550.00 | 0.00 | 1.47 | 0.03 | 0.00 | 0.00% | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:47 PM EST |
| 555.00 | 0.00 | 1.47 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 560.00 | 0.00 | 1.27 | 0.30 | 0.00 | 0.00% | 0 | 2 | 1.47 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/21/2025 3:59:47 PM EST |
| 565.00 | 0.00 | 1.47 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 570.00 | 0.00 | 1.20 | 0.06 | 0.00 | 0.00% | 0 | 21 | 1.15 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 0.00 | 2.13 | 1.90 | +1.25 | +192.31% | 1 | 1 | 3.62 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 180.00 | 0.00 | 0.82 | 0.43 | % | 1 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:47 PM EST | |
| 185.00 | 0.00 | 1.67 | % | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 190.00 | 0.00 | 1.27 | 0.75 | 0.00 | 0.00% | 0 | 2 | 2.91 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:47 PM EST |
| 195.00 | 0.00 | 1.47 | % | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 200.00 | 0.00 | 1.47 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 205.00 | 0.00 | 2.13 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 210.00 | 0.00 | 2.13 | 0.75 | 0.00 | 0.00% | 0 | 1 | 2.82 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:47 PM EST |
| 215.00 | 0.00 | 2.13 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 220.00 | 0.00 | 1.27 | 0.85 | 0.00 | 0.00% | 0 | 5 | 2.70 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:47 PM EST |
| 225.00 | 0.00 | 1.47 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 230.00 | 0.00 | 1.27 | 0.06 | 0.00 | 0.00% | 0 | 4 | 2.48 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 3:59:47 PM EST |
| 235.00 | 0.00 | 1.27 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 240.00 | 0.00 | 2.13 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 245.00 | 0.00 | 1.47 | 0.53 | 0.00 | 0.00% | 0 | 2 | 2.25 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 2/21/2025 3:59:47 PM EST |
| 250.00 | 0.00 | 0.05 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 255.00 | 0.00 | 1.27 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 260.00 | 0.00 | 2.13 | 0.20 | 0.00 | 0.00% | 0 | 1 | 2.02 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/21/2025 3:59:47 PM EST |
| 265.00 | 0.00 | 1.27 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 270.00 | 0.00 | 0.40 | 1.02 | 0.00 | 0.00% | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 2/21/2025 3:59:47 PM EST |
| 275.00 | 0.00 | 2.14 | 0.46 | 0.00 | 0.00% | 0 | 7 | 1.80 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/21/2025 3:59:47 PM EST |
| 280.00 | 0.00 | 2.14 | 0.07 | 0.00 | 0.00% | 0 | 21 | 1.74 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:47 PM EST |
| 285.00 | 0.00 | 2.15 | 0.41 | 0.00 | 0.00% | 0 | 11 | 1.67 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/21/2025 3:59:47 PM EST |
| 290.00 | 0.00 | 0.94 | 0.12 | 0.00 | 0.00% | 0 | 32 | 1.35 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:47 PM EST |
| 295.00 | 0.00 | 0.28 | 0.03 | 0.00 | 0.00% | 0 | 23 | 1.07 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:47 PM EST |
| 300.00 | 0.05 | 0.20 | 0.20 | +0.13 | +185.72% | 14 | 111 | 0.89 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 305.00 | 0.01 | 0.38 | 0.05 | -0.32 | -86.49% | 9 | 76 | 0.84 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 310.00 | 0.05 | 0.51 | 0.05 | 0.00 | 0.00% | 0 | 76 | 0.88 | 0.00 | 0.00 | -0.01 | 2/18/2025 | 2/21/2025 3:59:47 PM EST |
| 315.00 | 0.06 | 0.26 | 0.06 | -0.04 | -40.00% | 10 | 123 | 0.78 | 0.00 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 320.00 | 0.03 | 0.20 | 0.12 | +0.02 | +20.00% | 39 | 84 | 0.73 | 0.00 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 325.00 | 0.04 | 0.31 | 0.18 | 0.00 | 0.00% | 18 | 106 | 0.73 | 0.00 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 330.00 | 0.05 | 0.32 | 0.14 | -0.25 | -64.11% | 48 | 90 | 0.69 | -0.01 | 0.00 | -0.09 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 335.00 | 0.07 | 0.49 | 0.23 | +0.13 | +130.00% | 24 | 76 | 0.67 | -0.01 | 0.00 | -0.13 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 340.00 | 0.18 | 0.43 | 0.25 | +0.17 | +212.50% | 44 | 104 | 0.65 | -0.01 | 0.00 | -0.14 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 345.00 | 0.17 | 0.47 | 0.23 | +0.15 | +187.50% | 6 | 75 | 0.61 | -0.02 | 0.00 | -0.18 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 350.00 | 0.24 | 0.39 | 0.32 | +0.12 | +60.00% | 63 | 164 | 0.56 | -0.03 | 0.00 | -0.22 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 355.00 | 0.25 | 0.70 | 0.45 | +0.40 | +800.00% | 5 | 108 | 0.57 | -0.04 | 0.00 | -0.25 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 360.00 | 0.36 | 0.62 | 0.56 | +0.39 | +229.42% | 69 | 149 | 0.52 | -0.04 | 0.00 | -0.25 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 365.00 | 0.74 | 0.83 | 0.82 | +0.65 | +382.36% | 123 | 126 | 0.52 | -0.05 | 0.00 | -0.30 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 370.00 | 1.03 | 1.21 | 1.12 | +0.90 | +409.10% | 315 | 146 | 0.51 | -0.07 | 0.01 | -0.35 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 375.00 | 1.42 | 1.62 | 1.41 | +1.15 | +442.31% | 791 | 147 | 0.50 | -0.10 | 0.01 | -0.41 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 380.00 | 2.00 | 2.28 | 2.10 | +1.79 | +577.42% | 1,571 | 314 | 0.48 | -0.13 | 0.01 | -0.49 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 385.00 | 2.68 | 2.92 | 2.80 | +2.40 | +600.00% | 120 | 259 | 0.47 | -0.18 | 0.01 | -0.56 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 387.50 | 3.15 | 3.55 | 3.80 | +3.35 | +744.45% | 175 | 264 | 0.46 | -0.21 | 0.01 | -0.60 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 390.00 | 3.65 | 4.20 | 3.86 | +3.25 | +532.79% | 847 | 322 | 0.46 | -0.24 | 0.01 | -0.63 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 392.50 | 4.25 | 4.80 | 4.45 | +3.62 | +436.15% | 220 | 113 | 0.45 | -0.27 | 0.01 | -0.66 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 395.00 | 4.90 | 5.25 | 5.08 | +4.36 | +605.56% | 4,913 | 308 | 0.45 | -0.30 | 0.01 | -0.69 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 397.50 | 5.65 | 6.25 | 5.88 | +5.03 | +591.77% | 166 | 126 | 0.44 | -0.34 | 0.02 | -0.71 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 400.00 | 6.30 | 7.25 | 6.45 | +5.48 | +564.95% | 2,975 | 625 | 0.43 | -0.38 | 0.02 | -0.73 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 402.50 | 7.25 | 8.10 | 8.00 | +6.84 | +589.66% | 136 | 131 | 0.44 | -0.41 | 0.02 | -0.74 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 405.00 | 8.35 | 9.30 | 8.77 | +7.49 | +585.16% | 445 | 296 | 0.42 | -0.45 | 0.02 | -0.74 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 407.50 | 9.30 | 10.35 | 9.95 | +8.15 | +452.78% | 152 | 178 | 0.43 | -0.49 | 0.02 | -0.74 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 410.00 | 10.90 | 11.40 | 11.10 | +9.30 | +516.67% | 593 | 769 | 0.43 | -0.53 | 0.02 | -0.73 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 412.50 | 11.85 | 12.90 | 12.73 | +10.52 | +476.02% | 175 | 94 | 0.41 | -0.57 | 0.02 | -0.71 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 415.00 | 13.55 | 14.35 | 13.95 | +10.90 | +357.38% | 737 | 481 | 0.42 | -0.61 | 0.02 | -0.69 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 417.50 | 15.05 | 16.15 | 17.00 | +13.75 | +423.08% | 842 | 300 | 0.41 | -0.65 | 0.01 | -0.66 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 420.00 | 16.90 | 18.40 | 17.41 | +13.68 | +366.76% | 735 | 628 | 0.43 | -0.68 | 0.01 | -0.63 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 422.50 | 18.50 | 20.20 | 20.65 | +15.90 | +334.74% | 404 | 142 | 0.42 | -0.72 | 0.01 | -0.59 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 425.00 | 20.65 | 22.00 | 21.29 | +16.29 | +325.80% | 328 | 428 | 0.43 | -0.75 | 0.01 | -0.55 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 427.50 | 22.20 | 24.00 | 22.67 | +16.72 | +281.01% | 121 | 137 | 0.41 | -0.78 | 0.01 | -0.51 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 430.00 | 24.60 | 26.50 | 25.78 | +18.68 | +263.10% | 244 | 285 | 0.40 | -0.81 | 0.01 | -0.47 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 432.50 | 26.55 | 28.75 | 26.40 | +18.84 | +249.21% | 60 | 189 | 0.39 | -0.83 | 0.01 | -0.43 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 435.00 | 28.65 | 30.10 | 30.98 | +22.28 | +256.10% | 197 | 257 | 0.40 | -0.86 | 0.01 | -0.38 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 437.50 | 31.05 | 32.60 | 33.63 | +23.43 | +229.71% | 28 | 76 | 0.41 | -0.88 | 0.01 | -0.34 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 440.00 | 32.50 | 35.20 | 34.20 | +21.71 | +173.82% | 141 | 401 | 0.50 | -0.89 | 0.01 | -0.31 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 442.50 | 35.65 | 38.20 | 36.44 | +23.39 | +179.24% | 27 | 86 | 0.51 | -0.91 | 0.01 | -0.27 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 445.00 | 38.00 | 40.65 | 39.98 | +25.78 | +181.55% | 167 | 145 | 0.55 | -0.92 | 0.01 | -0.24 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 447.50 | 40.50 | 42.70 | 41.82 | +23.92 | +133.64% | 27 | 98 | 0.57 | -0.94 | 0.00 | -0.21 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 450.00 | 42.55 | 45.15 | 43.15 | +23.68 | +121.63% | 82 | 263 | 0.63 | -0.95 | 0.00 | -0.18 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 452.50 | 44.70 | 47.90 | 29.50 | 0.00 | 0.00% | 0 | 17 | 0.60 | -0.95 | 0.00 | -0.16 | 2/20/2025 | 2/21/2025 3:59:47 PM EST |
| 455.00 | 47.10 | 50.40 | 45.63 | +24.18 | +112.73% | 3 | 55 | 0.66 | -0.96 | 0.00 | -0.13 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 457.50 | 49.55 | 52.85 | 33.50 | 0.00 | 0.00% | 0 | 33 | 0.65 | -0.97 | 0.00 | -0.12 | 2/20/2025 | 2/21/2025 3:59:47 PM EST |
| 460.00 | 52.05 | 55.30 | 26.66 | 0.00 | 0.00% | 0 | 28 | 0.66 | -0.97 | 0.00 | -0.10 | 2/20/2025 | 2/21/2025 3:59:47 PM EST |
| 462.50 | 54.60 | 57.80 | 16.50 | 0.00 | 0.00% | 0 | 1 | 0.67 | -0.98 | 0.00 | -0.08 | 2/19/2025 | 2/21/2025 3:59:47 PM EST |
| 465.00 | 57.10 | 60.30 | 25.50 | 0.00 | 0.00% | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.07 | 2/14/2025 | 2/21/2025 3:59:47 PM EST |
| 467.50 | 59.40 | 62.80 | % | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.06 | 2/21/2025 3:59:47 PM EST | |||
| 470.00 | 61.60 | 65.25 | 23.90 | 0.00 | 0.00% | 0 | 5 | 0.74 | -0.99 | 0.00 | -0.05 | 2/13/2025 | 2/21/2025 3:59:47 PM EST |
| 472.50 | 64.10 | 67.75 | 52.50 | % | 2 | 0 | 0.77 | -0.99 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:47 PM EST | |
| 475.00 | 67.20 | 70.25 | 51.75 | % | 6 | 0 | 0.79 | -0.99 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:47 PM EST | |
| 477.50 | 69.55 | 72.75 | 55.70 | % | 4 | 0 | 0.81 | -0.99 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:47 PM EST | |
| 480.00 | 72.00 | 75.25 | 45.00 | 0.00 | 0.00% | 0 | 5 | 0.85 | -1.00 | 0.00 | -0.02 | 2/20/2025 | 2/21/2025 3:59:47 PM EST |
| 482.50 | 74.55 | 77.75 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | -0.02 | 2/21/2025 3:59:47 PM EST | |||
| 485.00 | 77.05 | 80.25 | 43.13 | 0.00 | 0.00% | 0 | 0 | 0.89 | -1.00 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 3:59:47 PM EST |
| 487.50 | 79.55 | 82.75 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | -0.01 | 2/21/2025 3:59:47 PM EST | |||
| 490.00 | 82.05 | 85.25 | 75.00 | +36.50 | +94.81% | 3 | 3 | 0.93 | -1.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 492.50 | 84.30 | 87.75 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | -0.01 | 2/21/2025 3:59:47 PM EST | |||
| 495.00 | 87.05 | 90.25 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 497.50 | 89.00 | 92.75 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 500.00 | 92.05 | 95.25 | 104.99 | 0.00 | 0.00% | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 2/21/2025 3:59:47 PM EST |
| 502.50 | 94.65 | 97.65 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 505.00 | 97.10 | 100.25 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 507.50 | 99.60 | 102.75 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 510.00 | 102.10 | 105.20 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 512.50 | 104.60 | 107.70 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 515.00 | 107.00 | 110.15 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 517.50 | 109.55 | 112.65 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 520.00 | 111.75 | 115.25 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 525.00 | 116.65 | 120.25 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 530.00 | 122.05 | 125.25 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 535.00 | 127.05 | 130.25 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 540.00 | 132.05 | 135.25 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 545.00 | 137.15 | 140.25 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 550.00 | 141.55 | 145.25 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 555.00 | 147.05 | 150.25 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 560.00 | 152.00 | 155.25 | 106.53 | 0.00 | 0.00% | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:47 PM EST |
| 565.00 | 157.05 | 160.25 | 150.00 | +19.70 | +15.12% | 1 | 1 | 1.37 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 570.00 | 161.50 | 165.20 | 150.00 | +33.49 | +28.75% | 1 | 1 | 1.41 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |