Options Chain for COINBASE GLOBAL INC COM CL A (COIN) - $256.59 as of 2/21/2025 3:13:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 154.10 | 157.80 | % | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 90.00 | 143.90 | 147.85 | 164.84 | % | 2 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST | |
| 100.00 | 134.15 | 137.90 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 110.00 | 124.05 | 127.95 | 151.26 | 0.00 | 0.00% | 0 | 1 | 2.37 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:52 PM EST |
| 120.00 | 114.25 | 118.00 | 155.85 | 0.00 | 0.00% | 0 | 10 | 2.16 | 1.00 | 0.00 | -0.02 | 2/14/2025 | 2/21/2025 3:59:52 PM EST |
| 130.00 | 103.80 | 108.15 | 153.61 | 0.00 | 0.00% | 0 | 1 | 1.96 | 0.99 | 0.00 | -0.04 | 1/29/2025 | 2/21/2025 3:59:52 PM EST |
| 140.00 | 94.25 | 98.30 | 117.16 | 0.00 | 0.00% | 0 | 1 | 1.77 | 0.99 | 0.00 | -0.07 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 150.00 | 84.05 | 88.35 | % | 0 | 0 | 1.60 | 0.98 | 0.00 | -0.11 | 2/21/2025 3:59:52 PM EST | |||
| 160.00 | 74.10 | 78.50 | 93.13 | 0.00 | 0.00% | 0 | 1 | 1.44 | 0.96 | 0.00 | -0.16 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 165.00 | 69.30 | 73.60 | 75.09 | -23.78 | -24.06% | 5 | 1 | 1.34 | 0.96 | 0.00 | -0.18 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 170.00 | 64.95 | 68.70 | 108.25 | 0.00 | 0.00% | 0 | 1 | 1.29 | 0.95 | 0.00 | -0.20 | 2/14/2025 | 2/21/2025 3:59:52 PM EST |
| 175.00 | 59.90 | 63.90 | % | 0 | 0 | 0.90 | 0.94 | 0.00 | -0.22 | 2/21/2025 3:59:52 PM EST | |||
| 180.00 | 54.95 | 59.05 | % | 0 | 0 | 0.93 | 0.92 | 0.00 | -0.25 | 2/21/2025 3:59:52 PM EST | |||
| 185.00 | 50.40 | 54.30 | % | 0 | 0 | 0.92 | 0.91 | 0.00 | -0.27 | 2/21/2025 3:59:52 PM EST | |||
| 190.00 | 45.45 | 49.05 | 48.40 | % | 5 | 0 | 0.88 | 0.89 | 0.00 | -0.29 | 2/21/2025 | 2/21/2025 3:59:52 PM EST | |
| 195.00 | 41.00 | 44.95 | 45.88 | -55.35 | -54.68% | 50 | 1 | 0.86 | 0.88 | 0.00 | -0.30 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 200.00 | 37.45 | 40.00 | 40.00 | -19.82 | -33.14% | 59 | 3 | 0.85 | 0.86 | 0.01 | -0.32 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 205.00 | 32.15 | 35.75 | 50.80 | 0.00 | 0.00% | 0 | 3 | 0.79 | 0.83 | 0.01 | -0.34 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 210.00 | 28.80 | 30.85 | 33.00 | -12.10 | -26.83% | 4 | 1 | 0.77 | 0.80 | 0.01 | -0.36 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 215.00 | 24.60 | 26.50 | 28.70 | -12.61 | -30.53% | 4 | 64 | 0.72 | 0.76 | 0.01 | -0.38 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 220.00 | 20.90 | 22.75 | 23.75 | -13.76 | -36.69% | 22 | 67 | 0.70 | 0.71 | 0.01 | -0.40 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 225.00 | 17.90 | 19.45 | 22.00 | -25.80 | -53.98% | 31 | 20 | 0.71 | 0.66 | 0.01 | -0.42 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 230.00 | 15.10 | 16.20 | 16.27 | -13.26 | -44.91% | 82 | 75 | 0.69 | 0.60 | 0.01 | -0.44 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 235.00 | 13.00 | 13.65 | 13.32 | -13.03 | -49.45% | 54 | 18 | 0.71 | 0.53 | 0.01 | -0.45 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 237.50 | 11.05 | 12.70 | 11.95 | % | 40 | 0 | 0.69 | 0.50 | 0.01 | -0.45 | 2/21/2025 | 2/21/2025 3:59:52 PM EST | |
| 240.00 | 10.55 | 11.25 | 11.70 | -10.69 | -47.75% | 327 | 37 | 0.70 | 0.47 | 0.01 | -0.45 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 242.50 | 9.30 | 10.05 | 9.72 | -9.48 | -49.38% | 58 | 1 | 0.68 | 0.44 | 0.01 | -0.45 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 245.00 | 8.80 | 9.10 | 9.20 | -9.10 | -49.73% | 205 | 15 | 0.70 | 0.41 | 0.01 | -0.44 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 247.50 | 7.55 | 8.40 | 8.90 | -8.10 | -47.65% | 112 | 2 | 0.69 | 0.38 | 0.01 | -0.44 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 250.00 | 6.90 | 7.75 | 7.45 | -8.10 | -52.09% | 364 | 148 | 0.70 | 0.36 | 0.01 | -0.43 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 252.50 | 5.35 | 7.50 | 6.85 | -8.05 | -54.03% | 125 | 25 | 0.73 | 0.33 | 0.01 | -0.42 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 255.00 | 5.75 | 6.05 | 5.90 | -7.25 | -55.14% | 355 | 125 | 0.70 | 0.31 | 0.01 | -0.41 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 257.50 | 5.05 | 5.65 | 5.90 | -7.20 | -54.97% | 219 | 67 | 0.71 | 0.28 | 0.01 | -0.40 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 260.00 | 4.00 | 4.95 | 4.79 | -6.06 | -55.86% | 731 | 378 | 0.71 | 0.26 | 0.01 | -0.39 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 262.50 | 4.00 | 4.70 | 4.47 | -6.43 | -59.00% | 160 | 106 | 0.73 | 0.24 | 0.01 | -0.38 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 265.00 | 3.60 | 4.50 | 3.95 | -4.90 | -55.37% | 1,092 | 259 | 0.71 | 0.23 | 0.01 | -0.37 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 267.50 | 3.40 | 3.65 | 3.85 | -4.10 | -51.58% | 188 | 33 | 0.72 | 0.21 | 0.01 | -0.35 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 270.00 | 3.05 | 3.30 | 3.20 | -4.20 | -56.76% | 678 | 343 | 0.72 | 0.19 | 0.01 | -0.34 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 272.50 | 2.37 | 3.00 | 3.05 | -3.50 | -53.44% | 296 | 136 | 0.71 | 0.18 | 0.01 | -0.33 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 275.00 | 2.60 | 2.81 | 2.75 | -3.52 | -56.14% | 634 | 516 | 0.74 | 0.17 | 0.01 | -0.32 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 277.50 | 1.38 | 3.00 | 2.50 | -2.98 | -54.38% | 58 | 16 | 0.72 | 0.15 | 0.01 | -0.30 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 280.00 | 2.05 | 2.40 | 2.20 | -2.71 | -55.20% | 725 | 532 | 0.75 | 0.14 | 0.01 | -0.29 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 282.50 | 1.03 | 2.71 | 2.36 | -2.09 | -46.97% | 31 | 36 | 0.74 | 0.13 | 0.01 | -0.27 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 285.00 | 1.61 | 2.20 | 1.90 | -2.23 | -54.00% | 280 | 353 | 0.77 | 0.12 | 0.01 | -0.26 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 287.50 | 1.30 | 1.92 | 1.77 | -2.23 | -55.75% | 48 | 24 | 0.77 | 0.11 | 0.01 | -0.25 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 290.00 | 1.36 | 1.77 | 1.69 | -1.76 | -51.02% | 416 | 381 | 0.78 | 0.10 | 0.00 | -0.24 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 292.50 | 1.12 | 2.03 | 1.80 | -1.45 | -44.62% | 17 | 34 | 0.80 | 0.10 | 0.00 | -0.23 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 295.00 | 1.06 | 1.74 | 1.48 | -1.49 | -50.17% | 89 | 391 | 0.80 | 0.09 | 0.00 | -0.22 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 297.50 | 1.21 | 1.80 | 1.65 | -1.13 | -40.65% | 27 | 64 | 0.84 | 0.08 | 0.00 | -0.21 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 300.00 | 1.15 | 1.27 | 1.35 | -1.05 | -43.75% | 3,910 | 3,135 | 0.82 | 0.08 | 0.00 | -0.19 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 305.00 | 0.89 | 1.24 | 1.00 | -1.29 | -56.34% | 137 | 1,445 | 0.83 | 0.07 | 0.00 | -0.18 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 310.00 | 0.68 | 1.15 | 0.91 | -0.94 | -50.82% | 318 | 872 | 0.85 | 0.05 | 0.00 | -0.15 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 315.00 | 0.64 | 1.11 | 0.79 | -0.86 | -52.13% | 55 | 139 | 0.88 | 0.05 | 0.00 | -0.14 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 320.00 | 0.50 | 0.86 | 0.83 | -0.64 | -43.54% | 100 | 312 | 0.89 | 0.04 | 0.00 | -0.12 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 325.00 | 0.61 | 0.93 | 0.74 | -0.51 | -40.80% | 153 | 726 | 0.93 | 0.03 | 0.00 | -0.10 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 330.00 | 0.50 | 0.89 | 0.63 | -0.47 | -42.73% | 40 | 768 | 0.95 | 0.03 | 0.00 | -0.09 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 335.00 | 0.40 | 0.71 | 0.62 | -0.43 | -40.96% | 97 | 741 | 0.94 | 0.02 | 0.00 | -0.08 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 340.00 | 0.30 | 0.74 | 0.50 | -0.47 | -48.46% | 132 | 139 | 0.95 | 0.02 | 0.00 | -0.07 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 345.00 | 0.27 | 0.77 | 0.55 | -0.35 | -38.89% | 16 | 126 | 0.98 | 0.02 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 350.00 | 0.25 | 0.55 | 0.17 | -0.60 | -77.93% | 146 | 821 | 0.99 | 0.01 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 355.00 | 0.15 | 0.72 | 0.37 | -0.23 | -38.34% | 15 | 58 | 0.98 | 0.01 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 360.00 | 0.16 | 0.69 | 0.33 | -0.22 | -40.00% | 18 | 115 | 1.04 | 0.01 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 365.00 | 0.30 | 0.66 | 0.69 | 0.00 | 0.00% | 0 | 45 | 1.08 | 0.01 | 0.00 | -0.03 | 2/19/2025 | 2/21/2025 3:59:52 PM EST |
| 370.00 | 0.05 | 0.63 | 0.27 | -0.19 | -41.31% | 62 | 122 | 0.99 | 0.01 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 375.00 | 0.20 | 0.62 | 0.25 | -0.15 | -37.50% | 13 | 163 | 1.10 | 0.01 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 380.00 | 0.00 | 0.59 | 0.20 | -0.14 | -41.18% | 1 | 132 | 1.08 | 0.00 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 385.00 | 0.05 | 0.50 | 0.40 | -0.40 | -50.00% | 61 | 68 | 1.07 | 0.00 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 390.00 | 0.03 | 0.51 | 0.25 | -0.20 | -44.45% | 2 | 159 | 1.24 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 395.00 | 0.01 | 0.49 | 0.39 | 0.00 | 0.00% | 0 | 216 | 1.26 | 0.00 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 400.00 | 0.16 | 0.21 | 0.20 | -0.05 | -20.00% | 312 | 2,068 | 1.11 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 405.00 | 0.01 | 0.52 | 3.35 | 0.00 | 0.00% | 0 | 41 | 1.08 | 0.00 | 0.00 | -0.01 | 2/13/2025 | 2/21/2025 3:59:52 PM EST |
| 410.00 | 0.01 | 0.51 | 0.18 | -0.12 | -40.00% | 3 | 140 | 1.10 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 420.00 | 0.01 | 0.49 | 0.25 | 0.00 | 0.00% | 0 | 154 | 1.14 | 0.00 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 430.00 | 0.01 | 0.12 | 0.05 | -0.10 | -66.67% | 44 | 40 | 1.08 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 440.00 | 0.00 | 0.38 | 0.13 | 0.00 | 0.00% | 0 | 39 | 1.42 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 450.00 | 0.00 | 0.43 | 0.20 | 0.00 | 0.00% | 0 | 66 | 1.45 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:52 PM EST |
| 460.00 | 0.00 | 0.35 | 0.01 | 0.00 | 0.00% | 0 | 232 | 1.49 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:52 PM EST |
| 470.00 | 0.00 | 0.34 | 0.08 | -0.42 | -84.00% | 10 | 19 | 1.33 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 480.00 | 0.00 | 0.33 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 490.00 | 0.00 | 0.26 | 0.12 | 0.00 | 0.00% | 0 | 13 | 1.55 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 500.00 | 0.02 | 0.05 | 0.05 | -0.03 | -37.50% | 71 | 232 | 1.29 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 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 | 0.25 | 0.04 | -0.01 | -20.00% | 5 | 180 | 2.43 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 90.00 | 0.00 | 0.10 | 0.03 | -0.01 | -25.00% | 1 | 1 | 1.95 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 100.00 | 0.00 | 0.12 | 0.06 | 0.00 | 0.00% | 12 | 1 | 1.79 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 110.00 | 0.00 | 0.16 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 120.00 | 0.00 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 6 | 1.53 | 0.00 | 0.00 | -0.02 | 2/19/2025 | 2/21/2025 3:59:52 PM EST |
| 130.00 | 0.03 | 0.62 | 0.10 | 0.00 | 0.00% | 0 | 13 | 1.40 | -0.01 | 0.00 | -0.04 | 2/14/2025 | 2/21/2025 3:59:52 PM EST |
| 140.00 | 0.20 | 0.51 | 0.24 | +0.14 | +140.00% | 23 | 52 | 1.24 | -0.01 | 0.00 | -0.07 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 150.00 | 0.01 | 0.85 | 0.30 | +0.13 | +76.48% | 768 | 151 | 1.15 | -0.02 | 0.00 | -0.11 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 160.00 | 0.19 | 0.78 | 0.33 | +0.13 | +65.00% | 235 | 240 | 1.05 | -0.04 | 0.00 | -0.16 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 165.00 | 0.24 | 1.10 | 0.63 | +0.43 | +215.00% | 63 | 107 | 1.04 | -0.04 | 0.00 | -0.18 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 170.00 | 0.31 | 1.21 | 0.70 | +0.49 | +233.34% | 54 | 2,405 | 0.99 | -0.05 | 0.00 | -0.20 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 175.00 | 0.56 | 1.00 | 0.78 | +0.52 | +200.00% | 122 | 11 | 0.93 | -0.06 | 0.00 | -0.22 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 180.00 | 0.85 | 1.32 | 1.05 | +0.78 | +288.89% | 284 | 192 | 0.92 | -0.08 | 0.00 | -0.25 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 185.00 | 0.95 | 1.60 | 1.28 | +1.10 | +611.12% | 485 | 433 | 0.88 | -0.09 | 0.00 | -0.27 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 190.00 | 1.16 | 1.95 | 1.56 | +1.15 | +280.49% | 68 | 282 | 0.85 | -0.11 | 0.00 | -0.29 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 195.00 | 1.50 | 2.35 | 2.05 | +1.57 | +327.09% | 57 | 423 | 0.82 | -0.12 | 0.00 | -0.30 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 200.00 | 1.93 | 2.70 | 2.45 | +1.93 | +371.16% | 621 | 528 | 0.79 | -0.14 | 0.01 | -0.32 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 205.00 | 2.64 | 3.80 | 2.90 | +2.30 | +383.34% | 134 | 179 | 0.77 | -0.17 | 0.01 | -0.34 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 210.00 | 3.65 | 4.35 | 4.07 | +3.31 | +435.53% | 255 | 167 | 0.74 | -0.20 | 0.01 | -0.36 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 215.00 | 4.65 | 5.40 | 4.98 | +3.93 | +374.29% | 1,286 | 177 | 0.72 | -0.24 | 0.01 | -0.38 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 220.00 | 6.10 | 6.70 | 6.48 | +5.15 | +387.22% | 303 | 308 | 0.71 | -0.29 | 0.01 | -0.40 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 225.00 | 7.60 | 8.50 | 8.14 | +6.23 | +326.18% | 1,515 | 243 | 0.71 | -0.34 | 0.01 | -0.42 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 230.00 | 9.70 | 10.90 | 10.07 | +7.46 | +285.83% | 514 | 423 | 0.71 | -0.40 | 0.01 | -0.44 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 235.00 | 12.00 | 12.80 | 12.30 | +8.77 | +248.45% | 260 | 544 | 0.69 | -0.47 | 0.01 | -0.45 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 237.50 | 13.40 | 14.40 | 13.65 | +8.90 | +187.37% | 74 | 352 | 0.71 | -0.50 | 0.01 | -0.45 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 240.00 | 14.65 | 15.70 | 14.87 | +10.13 | +213.72% | 847 | 502 | 0.69 | -0.53 | 0.01 | -0.45 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 242.50 | 16.10 | 17.50 | 16.30 | +11.01 | +208.13% | 72 | 89 | 0.70 | -0.56 | 0.01 | -0.45 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 245.00 | 17.65 | 19.45 | 17.60 | +11.30 | +179.37% | 200 | 596 | 0.69 | -0.59 | 0.01 | -0.44 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 247.50 | 19.30 | 21.40 | 17.77 | +10.36 | +139.82% | 71 | 8 | 0.72 | -0.62 | 0.01 | -0.44 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 250.00 | 20.90 | 22.50 | 21.25 | +13.05 | +159.15% | 464 | 1,001 | 0.70 | -0.64 | 0.01 | -0.43 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 252.50 | 22.50 | 24.55 | 23.31 | +13.85 | +146.41% | 39 | 15 | 0.71 | -0.67 | 0.01 | -0.42 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 255.00 | 23.65 | 25.70 | 24.75 | +14.25 | +135.72% | 137 | 647 | 0.69 | -0.69 | 0.01 | -0.41 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 257.50 | 26.45 | 27.80 | 27.33 | +15.33 | +127.75% | 57 | 117 | 0.70 | -0.72 | 0.01 | -0.40 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 260.00 | 28.45 | 30.10 | 29.21 | +15.71 | +116.37% | 86 | 857 | 0.72 | -0.74 | 0.01 | -0.39 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 262.50 | 30.50 | 31.85 | 30.20 | +14.99 | +98.56% | 18 | 38 | 0.71 | -0.76 | 0.01 | -0.38 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 265.00 | 32.55 | 34.25 | 33.10 | +16.49 | +99.28% | 155 | 468 | 0.72 | -0.77 | 0.01 | -0.37 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 267.50 | 33.60 | 36.75 | 20.13 | +2.83 | +16.36% | 3 | 26 | 0.70 | -0.79 | 0.01 | -0.35 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 270.00 | 36.75 | 38.15 | 36.88 | +16.88 | +84.40% | 89 | 548 | 0.71 | -0.81 | 0.01 | -0.34 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 272.50 | 38.80 | 40.50 | 38.64 | +16.94 | +78.07% | 3 | 53 | 0.72 | -0.82 | 0.01 | -0.33 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 275.00 | 41.15 | 42.65 | 41.38 | +18.28 | +79.14% | 45 | 389 | 0.72 | -0.83 | 0.01 | -0.32 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 277.50 | 43.80 | 44.75 | 44.20 | +18.35 | +70.99% | 1 | 7 | 0.74 | -0.85 | 0.01 | -0.30 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 280.00 | 45.65 | 47.10 | 45.87 | +18.56 | +67.96% | 97 | 543 | 0.73 | -0.86 | 0.01 | -0.29 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 282.50 | 47.80 | 49.65 | 40.59 | +12.85 | +46.33% | 6 | 9 | 0.74 | -0.87 | 0.01 | -0.27 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 285.00 | 49.00 | 52.15 | 43.78 | +11.82 | +36.99% | 12 | 68 | 0.68 | -0.88 | 0.01 | -0.26 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 287.50 | 51.65 | 53.95 | 35.80 | 0.00 | 0.00% | 0 | 16 | 0.68 | -0.89 | 0.01 | -0.25 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 290.00 | 54.60 | 56.85 | 55.85 | +20.31 | +57.15% | 17 | 149 | 0.73 | -0.90 | 0.00 | -0.24 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 292.50 | 55.95 | 59.65 | 36.05 | 0.00 | 0.00% | 0 | 3 | 0.67 | -0.90 | 0.00 | -0.23 | 2/18/2025 | 2/21/2025 3:59:52 PM EST |
| 295.00 | 59.00 | 61.30 | 60.25 | +19.97 | +49.58% | 17 | 87 | 0.69 | -0.91 | 0.00 | -0.22 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 297.50 | 60.80 | 64.45 | 39.20 | 0.00 | 0.00% | 0 | 1 | 0.70 | -0.92 | 0.00 | -0.21 | 2/19/2025 | 2/21/2025 3:59:52 PM EST |
| 300.00 | 63.15 | 66.20 | 64.42 | +20.41 | +46.38% | 36 | 94 | 0.64 | -0.92 | 0.00 | -0.19 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 305.00 | 68.05 | 71.10 | 50.02 | 0.00 | 0.00% | 0 | 19 | 0.63 | -0.93 | 0.00 | -0.18 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 310.00 | 73.15 | 76.15 | 73.90 | +19.77 | +36.53% | 54 | 93 | 0.69 | -0.95 | 0.00 | -0.15 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 315.00 | 77.90 | 81.55 | 79.62 | +20.22 | +34.04% | 54 | 54 | 1.02 | -0.95 | 0.00 | -0.14 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 320.00 | 82.75 | 86.00 | 69.00 | +6.39 | +10.21% | 2 | 63 | 1.09 | -0.96 | 0.00 | -0.12 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 325.00 | 87.75 | 91.40 | 61.03 | -7.95 | -11.53% | 1 | 28 | 1.12 | -0.97 | 0.00 | -0.10 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 330.00 | 92.85 | 96.80 | 94.65 | +21.06 | +28.62% | 1 | 31 | 1.14 | -0.97 | 0.00 | -0.09 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 335.00 | 97.60 | 100.55 | 75.10 | 0.00 | 0.00% | 0 | 1,001 | 1.15 | -0.98 | 0.00 | -0.08 | 2/19/2025 | 2/21/2025 3:59:52 PM EST |
| 340.00 | 102.60 | 105.80 | 66.40 | 0.00 | 0.00% | 0 | 9 | 1.21 | -0.98 | 0.00 | -0.07 | 2/7/2025 | 2/21/2025 3:59:52 PM EST |
| 345.00 | 107.50 | 110.95 | 109.83 | +24.53 | +28.76% | 1 | 3 | 1.24 | -0.98 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 350.00 | 112.50 | 115.80 | 68.32 | 0.00 | 0.00% | 0 | 1 | 1.27 | -0.99 | 0.00 | -0.05 | 2/13/2025 | 2/21/2025 3:59:52 PM EST |
| 355.00 | 117.50 | 121.30 | % | 0 | 0 | 1.31 | -0.99 | 0.00 | -0.05 | 2/21/2025 3:59:52 PM EST | |||
| 360.00 | 122.45 | 125.75 | 97.00 | +14.40 | +17.44% | 1 | 4 | 1.33 | -0.99 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 365.00 | 127.45 | 131.70 | 125.35 | % | 1 | 0 | 1.37 | -0.99 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:52 PM EST | |
| 370.00 | 132.40 | 136.20 | 95.32 | 0.00 | 0.00% | 0 | 0 | 1.40 | -0.99 | 0.00 | -0.03 | 2/14/2025 | 2/21/2025 3:59:52 PM EST |
| 375.00 | 137.50 | 141.15 | % | 0 | 0 | 1.43 | -0.99 | 0.00 | -0.02 | 2/21/2025 3:59:52 PM EST | |||
| 380.00 | 142.45 | 146.15 | 107.00 | 0.00 | 0.00% | 0 | 1 | 1.46 | -1.00 | 0.00 | -0.02 | 2/7/2025 | 2/21/2025 3:59:52 PM EST |
| 385.00 | 147.40 | 151.65 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | -0.02 | 2/21/2025 3:59:52 PM EST | |||
| 390.00 | 152.40 | 156.30 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | -0.01 | 2/21/2025 3:59:52 PM EST | |||
| 395.00 | 157.40 | 161.40 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | -0.01 | 2/21/2025 3:59:52 PM EST | |||
| 400.00 | 162.55 | 166.40 | 144.00 | -1.00 | -0.69% | 5 | 0 | 1.57 | -1.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 405.00 | 167.35 | 171.30 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | -0.01 | 2/21/2025 3:59:52 PM EST | |||
| 410.00 | 172.40 | 176.30 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | -0.01 | 2/21/2025 3:59:52 PM EST | |||
| 420.00 | 182.50 | 186.20 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | -0.01 | 2/21/2025 3:59:52 PM EST | |||
| 430.00 | 192.40 | 196.30 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 440.00 | 202.50 | 206.10 | 162.80 | 0.00 | 0.00% | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 1/27/2025 | 2/21/2025 3:59:52 PM EST |
| 450.00 | 212.40 | 216.55 | 180.29 | 0.00 | 0.00% | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:52 PM EST |
| 460.00 | 222.35 | 226.35 | 182.10 | 0.00 | 0.00% | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 1/27/2025 | 2/21/2025 3:59:52 PM EST |
| 470.00 | 232.40 | 236.30 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 480.00 | 242.50 | 246.30 | 185.09 | 0.00 | 0.00% | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:52 PM EST |
| 490.00 | 252.40 | 256.30 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 500.00 | 262.50 | 266.30 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST |