Options Chain for COINBASE GLOBAL INC COM CL A (COIN) - $294.19 as of 1/22/2025 9:54:21 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 212.45 | 216.50 | % | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 90.00 | 202.80 | 206.55 | % | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 100.00 | 192.75 | 196.60 | % | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 110.00 | 182.85 | 186.65 | % | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 120.00 | 172.95 | 176.70 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 130.00 | 163.00 | 166.75 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 140.00 | 153.00 | 156.75 | 143.45 | 0.00 | 0.00% | 0 | 1 | 2.17 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 150.00 | 143.20 | 146.85 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 160.00 | 132.85 | 136.90 | 134.00 | 0.00 | 0.00% | 0 | 1 | 1.83 | 1.00 | 0.00 | -0.02 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 165.00 | 128.35 | 131.95 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | -0.03 | 1/21/2025 3:59:50 PM EST | |||
| 170.00 | 123.05 | 126.95 | 127.05 | 0.00 | 0.00% | 0 | 2 | 1.69 | 1.00 | 0.00 | -0.04 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 175.00 | 118.00 | 122.00 | 71.41 | 0.00 | 0.00% | 0 | 1 | 1.62 | 0.99 | 0.00 | -0.06 | 1/13/2025 | 1/21/2025 3:59:50 PM EST |
| 180.00 | 113.35 | 117.05 | 90.00 | 0.00 | 0.00% | 0 | 1 | 1.55 | 0.99 | 0.00 | -0.07 | 1/15/2025 | 1/21/2025 3:59:50 PM EST |
| 185.00 | 108.70 | 112.10 | 77.95 | 0.00 | 0.00% | 0 | 270 | 1.50 | 0.99 | 0.00 | -0.08 | 1/14/2025 | 1/21/2025 3:59:50 PM EST |
| 190.00 | 103.45 | 107.15 | 65.60 | 0.00 | 0.00% | 0 | 1 | 1.41 | 0.99 | 0.00 | -0.10 | 1/10/2025 | 1/21/2025 3:59:50 PM EST |
| 195.00 | 98.90 | 102.25 | 55.34 | 0.00 | 0.00% | 0 | 1 | 1.36 | 0.98 | 0.00 | -0.12 | 1/13/2025 | 1/21/2025 3:59:50 PM EST |
| 200.00 | 94.00 | 97.25 | 96.82 | 0.00 | 0.00% | 0 | 9 | 1.30 | 0.98 | 0.00 | -0.13 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 205.00 | 88.65 | 92.35 | 57.17 | 0.00 | 0.00% | 0 | 6 | 1.24 | 0.97 | 0.00 | -0.14 | 1/8/2025 | 1/21/2025 3:59:50 PM EST |
| 210.00 | 83.80 | 87.50 | 70.87 | 0.00 | 0.00% | 0 | 175 | 1.19 | 0.97 | 0.00 | -0.17 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 215.00 | 78.65 | 82.50 | 49.00 | 0.00 | 0.00% | 0 | 160 | 0.77 | 0.96 | 0.00 | -0.19 | 12/30/2024 | 1/21/2025 3:59:50 PM EST |
| 220.00 | 73.80 | 77.80 | 83.18 | 0.00 | 0.00% | 0 | 118 | 0.85 | 0.95 | 0.00 | -0.21 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 225.00 | 69.35 | 72.95 | % | 0 | 0 | 0.79 | 0.94 | 0.00 | -0.23 | 1/21/2025 3:59:50 PM EST | |||
| 230.00 | 64.70 | 68.25 | 72.97 | 0.00 | 0.00% | 0 | 5 | 0.99 | 0.93 | 0.00 | -0.25 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 235.00 | 60.10 | 63.55 | 45.68 | 0.00 | 0.00% | 0 | 13 | 0.79 | 0.92 | 0.00 | -0.27 | 1/15/2025 | 1/21/2025 3:59:50 PM EST |
| 240.00 | 55.30 | 59.05 | 64.03 | 0.00 | 0.00% | 0 | 30 | 0.78 | 0.90 | 0.00 | -0.30 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 245.00 | 50.35 | 53.75 | 51.01 | 0.00 | 0.00% | 0 | 64 | 0.72 | 0.88 | 0.00 | -0.32 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 250.00 | 46.40 | 50.25 | 50.80 | 0.00 | 0.00% | 0 | 146 | 0.70 | 0.86 | 0.00 | -0.35 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 255.00 | 42.15 | 45.95 | 47.25 | 0.00 | 0.00% | 0 | 131 | 0.74 | 0.84 | 0.01 | -0.38 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 260.00 | 38.55 | 42.20 | 48.00 | 0.00 | 0.00% | 0 | 165 | 0.73 | 0.81 | 0.01 | -0.41 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 265.00 | 35.10 | 37.05 | 36.85 | 0.00 | 0.00% | 0 | 167 | 0.73 | 0.78 | 0.01 | -0.44 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 270.00 | 31.75 | 34.00 | 33.30 | 0.00 | 0.00% | 0 | 152 | 0.73 | 0.74 | 0.01 | -0.47 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 272.50 | 30.75 | 32.30 | 37.09 | 0.00 | 0.00% | 0 | 4 | 0.74 | 0.72 | 0.01 | -0.49 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 275.00 | 29.35 | 30.80 | 31.30 | 0.00 | 0.00% | 0 | 171 | 0.74 | 0.70 | 0.01 | -0.50 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 277.50 | 27.05 | 28.80 | 33.65 | 0.00 | 0.00% | 0 | 26 | 0.72 | 0.68 | 0.01 | -0.52 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 280.00 | 26.35 | 27.20 | 31.50 | 0.00 | 0.00% | 0 | 2,440 | 0.74 | 0.66 | 0.01 | -0.53 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 282.50 | 25.00 | 25.75 | 26.50 | 0.00 | 0.00% | 0 | 16 | 0.74 | 0.64 | 0.01 | -0.54 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 285.00 | 22.95 | 24.80 | 26.83 | 0.00 | 0.00% | 0 | 174 | 0.75 | 0.62 | 0.01 | -0.55 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 287.50 | 22.00 | 23.50 | 28.12 | 0.00 | 0.00% | 0 | 62 | 0.74 | 0.60 | 0.01 | -0.56 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 290.00 | 21.40 | 21.80 | 26.30 | 0.00 | 0.00% | 0 | 565 | 0.75 | 0.58 | 0.01 | -0.57 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 292.50 | 19.20 | 20.60 | 22.61 | 0.00 | 0.00% | 0 | 122 | 0.75 | 0.56 | 0.01 | -0.58 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 295.00 | 18.45 | 19.40 | 19.50 | 0.00 | 0.00% | 0 | 347 | 0.75 | 0.53 | 0.01 | -0.58 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 297.50 | 17.80 | 18.45 | 20.23 | 0.00 | 0.00% | 0 | 34 | 0.76 | 0.51 | 0.01 | -0.59 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 300.00 | 16.60 | 18.20 | 17.25 | 0.00 | 0.00% | 0 | 1,569 | 0.76 | 0.49 | 0.01 | -0.59 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 302.50 | 15.50 | 17.45 | 20.85 | 0.00 | 0.00% | 0 | 24 | 0.76 | 0.47 | 0.01 | -0.59 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 305.00 | 14.05 | 17.50 | 15.30 | 0.00 | 0.00% | 0 | 168 | 0.76 | 0.45 | 0.01 | -0.59 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 307.50 | 13.85 | 15.00 | 15.40 | 0.00 | 0.00% | 0 | 5 | 0.77 | 0.44 | 0.01 | -0.59 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 310.00 | 13.50 | 13.85 | 14.48 | 0.00 | 0.00% | 0 | 244 | 0.78 | 0.42 | 0.01 | -0.59 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 312.50 | 11.65 | 13.15 | 12.65 | 0.00 | 0.00% | 0 | 10 | 0.78 | 0.40 | 0.01 | -0.59 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 315.00 | 11.90 | 12.70 | 13.65 | 0.00 | 0.00% | 0 | 92 | 0.78 | 0.38 | 0.01 | -0.58 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 317.50 | 10.90 | 12.00 | 15.21 | 0.00 | 0.00% | 0 | 3 | 0.79 | 0.37 | 0.01 | -0.58 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 320.00 | 9.55 | 12.25 | 10.94 | 0.00 | 0.00% | 0 | 354 | 0.79 | 0.35 | 0.01 | -0.57 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 325.00 | 9.10 | 10.15 | 9.69 | 0.00 | 0.00% | 0 | 102 | 0.80 | 0.32 | 0.01 | -0.56 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 330.00 | 8.05 | 9.10 | 8.82 | 0.00 | 0.00% | 0 | 245 | 0.81 | 0.29 | 0.01 | -0.55 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 335.00 | 5.50 | 7.90 | 7.65 | 0.00 | 0.00% | 0 | 71 | 0.81 | 0.27 | 0.01 | -0.53 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 340.00 | 6.40 | 7.35 | 7.60 | 0.00 | 0.00% | 0 | 134 | 0.83 | 0.25 | 0.01 | -0.51 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 345.00 | 5.80 | 6.35 | 6.92 | 0.00 | 0.00% | 0 | 54 | 0.84 | 0.22 | 0.01 | -0.49 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 350.00 | 5.40 | 5.95 | 5.60 | 0.00 | 0.00% | 0 | 569 | 0.85 | 0.21 | 0.01 | -0.47 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 355.00 | 4.45 | 5.15 | 5.80 | 0.00 | 0.00% | 0 | 44 | 0.86 | 0.19 | 0.00 | -0.45 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 360.00 | 3.80 | 6.10 | 4.44 | 0.00 | 0.00% | 0 | 773 | 0.87 | 0.17 | 0.00 | -0.43 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 365.00 | 3.90 | 4.25 | 4.64 | 0.00 | 0.00% | 0 | 545 | 0.88 | 0.16 | 0.00 | -0.41 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 370.00 | 3.50 | 3.85 | 4.48 | 0.00 | 0.00% | 0 | 652 | 0.88 | 0.14 | 0.00 | -0.39 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 375.00 | 3.15 | 3.50 | 4.20 | 0.00 | 0.00% | 0 | 60 | 0.90 | 0.13 | 0.00 | -0.37 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 380.00 | 2.82 | 3.15 | 3.75 | 0.00 | 0.00% | 0 | 72 | 0.90 | 0.12 | 0.00 | -0.35 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 385.00 | 2.58 | 2.87 | 3.45 | 0.00 | 0.00% | 0 | 34 | 0.91 | 0.11 | 0.00 | -0.33 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 390.00 | 2.35 | 3.90 | 2.45 | 0.00 | 0.00% | 0 | 76 | 0.92 | 0.10 | 0.00 | -0.31 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 395.00 | 1.86 | 2.38 | 2.69 | 0.00 | 0.00% | 0 | 3 | 0.93 | 0.09 | 0.00 | -0.29 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 400.00 | 1.89 | 2.17 | 2.00 | 0.00 | 0.00% | 0 | 247 | 0.94 | 0.08 | 0.00 | -0.28 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 410.00 | 1.55 | 1.84 | 2.10 | 0.00 | 0.00% | 0 | 27 | 0.96 | 0.07 | 0.00 | -0.24 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 420.00 | 1.29 | 1.57 | 1.71 | 0.00 | 0.00% | 0 | 66 | 0.98 | 0.06 | 0.00 | -0.21 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 430.00 | 1.05 | 1.38 | 1.37 | 0.00 | 0.00% | 0 | 13 | 0.99 | 0.05 | 0.00 | -0.19 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 440.00 | 0.40 | 1.93 | 1.44 | 0.00 | 0.00% | 0 | 20 | 1.01 | 0.04 | 0.00 | -0.16 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 450.00 | 0.50 | 1.69 | 1.10 | 0.00 | 0.00% | 0 | 139 | 1.05 | 0.03 | 0.00 | -0.14 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 460.00 | 0.31 | 1.53 | 1.24 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.03 | 0.00 | -0.12 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 470.00 | 0.26 | 1.39 | 0.99 | 0.00 | 0.00% | 0 | 2 | 1.06 | 0.02 | 0.00 | -0.11 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 480.00 | 0.21 | 1.31 | 0.60 | 0.00 | 0.00% | 0 | 7 | 1.03 | 0.02 | 0.00 | -0.10 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 490.00 | 0.08 | 1.43 | 0.39 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.02 | 0.00 | -0.08 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 500.00 | 0.40 | 0.56 | 0.44 | 0.00 | 0.00% | 0 | 221 | 1.11 | 0.01 | 0.00 | -0.06 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 4 | 2.32 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 90.00 | 0.00 | 0.69 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 100.00 | 0.00 | 0.13 | 0.10 | 0.00 | 0.00% | 0 | 10 | 2.14 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 110.00 | 0.00 | 0.37 | 0.05 | 0.00 | 0.00% | 0 | 11 | 1.88 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 120.00 | 0.00 | 0.23 | 0.29 | 0.00 | 0.00% | 0 | 23 | 1.79 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 130.00 | 0.00 | 0.14 | 0.11 | 0.00 | 0.00% | 0 | 229 | 1.54 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 140.00 | 0.00 | 0.82 | 0.15 | 0.00 | 0.00% | 0 | 129 | 1.42 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 150.00 | 0.07 | 0.32 | 0.17 | 0.00 | 0.00% | 0 | 9 | 1.42 | 0.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 160.00 | 0.09 | 0.26 | 0.21 | 0.00 | 0.00% | 0 | 37 | 1.23 | 0.00 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 165.00 | 0.11 | 0.81 | 0.23 | 0.00 | 0.00% | 0 | 110 | 1.44 | 0.00 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 170.00 | 0.12 | 0.67 | 0.42 | 0.00 | 0.00% | 0 | 311 | 1.42 | 0.00 | 0.00 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 175.00 | 0.13 | 0.91 | 0.41 | 0.00 | 0.00% | 0 | 197 | 1.14 | -0.01 | 0.00 | -0.06 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 180.00 | 0.15 | 0.49 | 0.32 | 0.00 | 0.00% | 0 | 62 | 1.06 | -0.01 | 0.00 | -0.07 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 185.00 | 0.30 | 0.52 | 0.30 | 0.00 | 0.00% | 0 | 904 | 1.07 | -0.01 | 0.00 | -0.08 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 190.00 | 0.19 | 0.49 | 0.43 | 0.00 | 0.00% | 0 | 216 | 0.97 | -0.01 | 0.00 | -0.10 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 195.00 | 0.25 | 0.62 | 0.53 | 0.00 | 0.00% | 0 | 360 | 0.96 | -0.02 | 0.00 | -0.12 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 200.00 | 0.40 | 0.70 | 0.44 | 0.00 | 0.00% | 0 | 546 | 0.95 | -0.02 | 0.00 | -0.13 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 205.00 | 0.30 | 1.24 | 0.64 | 0.00 | 0.00% | 0 | 103 | 0.93 | -0.03 | 0.00 | -0.14 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 210.00 | 0.52 | 0.85 | 0.60 | 0.00 | 0.00% | 0 | 158 | 0.88 | -0.03 | 0.00 | -0.17 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 215.00 | 0.65 | 0.86 | 0.75 | 0.00 | 0.00% | 0 | 212 | 0.85 | -0.04 | 0.00 | -0.19 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 220.00 | 0.83 | 1.00 | 0.90 | 0.00 | 0.00% | 0 | 244 | 0.82 | -0.05 | 0.00 | -0.21 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 225.00 | 0.90 | 1.68 | 1.10 | 0.00 | 0.00% | 0 | 155 | 0.81 | -0.06 | 0.00 | -0.23 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 230.00 | 1.25 | 1.82 | 1.22 | 0.00 | 0.00% | 0 | 300 | 0.79 | -0.07 | 0.00 | -0.25 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 235.00 | 1.71 | 1.88 | 1.67 | 0.00 | 0.00% | 0 | 375 | 0.78 | -0.08 | 0.00 | -0.27 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 240.00 | 1.85 | 2.66 | 2.20 | 0.00 | 0.00% | 0 | 911 | 0.76 | -0.10 | 0.00 | -0.30 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 245.00 | 2.51 | 3.20 | 2.55 | 0.00 | 0.00% | 0 | 209 | 0.76 | -0.12 | 0.00 | -0.32 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 250.00 | 2.95 | 3.75 | 3.08 | 0.00 | 0.00% | 0 | 355 | 0.75 | -0.14 | 0.00 | -0.35 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 255.00 | 3.75 | 4.50 | 4.12 | 0.00 | 0.00% | 0 | 396 | 0.75 | -0.16 | 0.01 | -0.38 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 260.00 | 5.15 | 6.40 | 5.11 | 0.00 | 0.00% | 0 | 549 | 0.74 | -0.19 | 0.01 | -0.41 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 265.00 | 6.15 | 7.35 | 6.60 | 0.00 | 0.00% | 0 | 175 | 0.76 | -0.22 | 0.01 | -0.44 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 270.00 | 7.90 | 9.30 | 7.94 | 0.00 | 0.00% | 0 | 186 | 0.74 | -0.26 | 0.01 | -0.47 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 272.50 | 8.35 | 9.25 | 7.87 | 0.00 | 0.00% | 0 | 3 | 0.74 | -0.28 | 0.01 | -0.49 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 275.00 | 9.65 | 10.90 | 9.88 | 0.00 | 0.00% | 0 | 138 | 0.74 | -0.30 | 0.01 | -0.50 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 277.50 | 10.50 | 11.35 | 9.00 | 0.00 | 0.00% | 0 | 2 | 0.74 | -0.32 | 0.01 | -0.52 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 280.00 | 11.20 | 12.60 | 9.98 | 0.00 | 0.00% | 0 | 152 | 0.76 | -0.34 | 0.01 | -0.53 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 282.50 | 12.70 | 13.60 | 12.00 | 0.00 | 0.00% | 0 | 4 | 0.76 | -0.36 | 0.01 | -0.54 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 285.00 | 13.45 | 14.95 | 13.69 | 0.00 | 0.00% | 0 | 72 | 0.75 | -0.38 | 0.01 | -0.55 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 287.50 | 15.00 | 17.40 | 13.77 | 0.00 | 0.00% | 0 | 3 | 0.76 | -0.40 | 0.01 | -0.56 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 290.00 | 16.30 | 17.75 | 16.40 | 0.00 | 0.00% | 0 | 132 | 0.76 | -0.42 | 0.01 | -0.57 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 292.50 | 16.10 | 18.70 | 19.00 | 0.00 | 0.00% | 0 | 75 | 0.74 | -0.44 | 0.01 | -0.58 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 295.00 | 19.00 | 20.35 | 18.87 | 0.00 | 0.00% | 0 | 60 | 0.76 | -0.47 | 0.01 | -0.58 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 297.50 | 20.10 | 21.40 | 19.78 | 0.00 | 0.00% | 0 | 8 | 0.77 | -0.49 | 0.01 | -0.59 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 300.00 | 21.65 | 24.00 | 21.30 | 0.00 | 0.00% | 0 | 135 | 0.77 | -0.51 | 0.01 | -0.59 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 302.50 | 23.35 | 26.00 | 22.15 | 0.00 | 0.00% | 0 | 1 | 0.77 | -0.53 | 0.01 | -0.59 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 305.00 | 24.95 | 27.85 | 24.90 | 0.00 | 0.00% | 0 | 22 | 0.79 | -0.55 | 0.01 | -0.59 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 307.50 | 25.95 | 28.25 | 26.50 | 0.00 | 0.00% | 0 | 3 | 0.79 | -0.56 | 0.01 | -0.59 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 310.00 | 26.95 | 30.55 | 25.25 | 0.00 | 0.00% | 0 | 225 | 0.76 | -0.58 | 0.01 | -0.59 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 312.50 | 29.40 | 32.20 | % | 0 | 0 | 0.78 | -0.60 | 0.01 | -0.59 | 1/21/2025 3:59:50 PM EST | |||
| 315.00 | 30.90 | 32.70 | 45.28 | 0.00 | 0.00% | 0 | 2 | 0.78 | -0.62 | 0.01 | -0.58 | 1/15/2025 | 1/21/2025 3:59:50 PM EST |
| 317.50 | 33.45 | 36.50 | % | 0 | 0 | 0.80 | -0.63 | 0.01 | -0.58 | 1/21/2025 3:59:50 PM EST | |||
| 320.00 | 34.95 | 38.50 | 48.40 | 0.00 | 0.00% | 0 | 17 | 0.80 | -0.65 | 0.01 | -0.57 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 325.00 | 39.20 | 42.50 | 67.92 | 0.00 | 0.00% | 0 | 13 | 0.81 | -0.68 | 0.01 | -0.56 | 1/14/2025 | 1/21/2025 3:59:50 PM EST |
| 330.00 | 43.10 | 46.00 | 39.12 | 0.00 | 0.00% | 0 | 2 | 0.82 | -0.71 | 0.01 | -0.55 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 335.00 | 46.25 | 49.80 | 89.30 | 0.00 | 0.00% | 0 | 2 | 0.84 | -0.73 | 0.01 | -0.53 | 1/13/2025 | 1/21/2025 3:59:50 PM EST |
| 340.00 | 50.80 | 54.50 | % | 0 | 0 | 0.86 | -0.75 | 0.01 | -0.51 | 1/21/2025 3:59:50 PM EST | |||
| 345.00 | 54.85 | 59.00 | 66.87 | 0.00 | 0.00% | 0 | 2 | 0.85 | -0.78 | 0.01 | -0.49 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 350.00 | 58.50 | 63.00 | 71.27 | 0.00 | 0.00% | 0 | 100 | 0.84 | -0.79 | 0.01 | -0.47 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 355.00 | 63.55 | 67.50 | 84.71 | 0.00 | 0.00% | 0 | 3 | 0.89 | -0.81 | 0.00 | -0.45 | 1/15/2025 | 1/21/2025 3:59:50 PM EST |
| 360.00 | 68.10 | 71.00 | 80.72 | 0.00 | 0.00% | 0 | 4 | 0.88 | -0.83 | 0.00 | -0.43 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 365.00 | 72.70 | 75.70 | 85.35 | 0.00 | 0.00% | 0 | 1 | 0.89 | -0.84 | 0.00 | -0.41 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 370.00 | 77.05 | 80.95 | 107.36 | 0.00 | 0.00% | 0 | 3 | 0.91 | -0.86 | 0.00 | -0.39 | 1/7/2025 | 1/21/2025 3:59:50 PM EST |
| 375.00 | 81.95 | 85.25 | % | 0 | 0 | 0.92 | -0.87 | 0.00 | -0.37 | 1/21/2025 3:59:50 PM EST | |||
| 380.00 | 86.65 | 90.45 | % | 0 | 0 | 0.92 | -0.88 | 0.00 | -0.35 | 1/21/2025 3:59:50 PM EST | |||
| 385.00 | 91.55 | 95.20 | % | 0 | 0 | 0.92 | -0.89 | 0.00 | -0.33 | 1/21/2025 3:59:50 PM EST | |||
| 390.00 | 95.55 | 98.85 | % | 0 | 0 | 1.05 | -0.90 | 0.00 | -0.31 | 1/21/2025 3:59:50 PM EST | |||
| 395.00 | 100.40 | 103.60 | % | 0 | 0 | 1.03 | -0.91 | 0.00 | -0.29 | 1/21/2025 3:59:50 PM EST | |||
| 400.00 | 105.15 | 109.05 | 117.55 | 0.00 | 0.00% | 0 | 30 | 1.03 | -0.92 | 0.00 | -0.28 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 410.00 | 114.85 | 118.85 | % | 0 | 0 | 1.08 | -0.93 | 0.00 | -0.24 | 1/21/2025 3:59:50 PM EST | |||
| 420.00 | 124.60 | 129.00 | % | 0 | 0 | 1.15 | -0.94 | 0.00 | -0.21 | 1/21/2025 3:59:50 PM EST | |||
| 430.00 | 134.40 | 138.70 | % | 0 | 0 | 1.13 | -0.95 | 0.00 | -0.19 | 1/21/2025 3:59:50 PM EST | |||
| 440.00 | 144.30 | 148.50 | % | 0 | 0 | 1.25 | -0.96 | 0.00 | -0.16 | 1/21/2025 3:59:50 PM EST | |||
| 450.00 | 154.10 | 158.50 | % | 0 | 0 | 1.29 | -0.97 | 0.00 | -0.14 | 1/21/2025 3:59:50 PM EST | |||
| 460.00 | 164.00 | 168.00 | % | 0 | 0 | 1.34 | -0.97 | 0.00 | -0.12 | 1/21/2025 3:59:50 PM EST | |||
| 470.00 | 173.90 | 178.35 | % | 0 | 0 | 1.38 | -0.98 | 0.00 | -0.11 | 1/21/2025 3:59:50 PM EST | |||
| 480.00 | 183.85 | 188.50 | % | 0 | 0 | 1.42 | -0.98 | 0.00 | -0.10 | 1/21/2025 3:59:50 PM EST | |||
| 490.00 | 193.80 | 198.15 | % | 0 | 0 | 1.48 | -0.98 | 0.00 | -0.08 | 1/21/2025 3:59:50 PM EST | |||
| 500.00 | 203.90 | 207.65 | % | 0 | 0 | 1.51 | -0.99 | 0.00 | -0.06 | 1/21/2025 3:59:50 PM EST |