Options Chain for ALPHABET INC CAP STK CL C (GOOG) - $313.08 as of 2/24/2026 8:02:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 139.35 | 143.15 | 141.25 | 168.65 | 0.00 | 0.00% | 0.83 | 0 | 1 | 1.76 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/24/2026 3:59:58 PM EST |
| 175.00 | 134.50 | 138.20 | 136.35 | % | 0.78 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:58 PM EST | |||
| 180.00 | 129.50 | 133.20 | 131.35 | % | 0.73 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:58 PM EST | |||
| 185.00 | 124.50 | 128.20 | 126.35 | 153.77 | 0.00 | 0.00% | 0.68 | 0 | 2 | 1.55 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/24/2026 3:59:58 PM EST |
| 190.00 | 119.45 | 123.20 | 121.33 | % | 0.64 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:58 PM EST | |||
| 195.00 | 114.50 | 118.30 | 116.40 | 118.73 | 0.00 | 0.00% | 0.60 | 0 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/24/2026 3:59:58 PM EST |
| 200.00 | 109.55 | 113.25 | 111.40 | 111.62 | 0.00 | 0.00% | 0.56 | 0 | 4 | 1.40 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 3:59:58 PM EST |
| 205.00 | 104.80 | 108.30 | 106.55 | 106.62 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.28 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 3:59:58 PM EST |
| 210.00 | 99.80 | 103.25 | 101.53 | 105.85 | 0.00 | 0.00% | 0.48 | 0 | 2 | 1.21 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 3:59:58 PM EST |
| 215.00 | 94.85 | 98.40 | 96.63 | 93.61 | 0.00 | 0.00% | 0.45 | 0 | 15 | 1.09 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/24/2026 3:59:58 PM EST |
| 220.00 | 89.60 | 93.30 | 91.45 | 100.12 | 0.00 | 0.00% | 0.42 | 0 | 3 | 1.10 | 1.00 | 0.00 | -0.01 | 2/11/2026 | 2/24/2026 3:59:58 PM EST |
| 225.00 | 84.60 | 88.30 | 86.45 | % | 0.38 | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.01 | 2/24/2026 3:59:58 PM EST | |||
| 230.00 | 79.90 | 83.30 | 81.60 | 84.51 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.99 | 1.00 | 0.00 | -0.02 | 2/12/2026 | 2/24/2026 3:59:58 PM EST |
| 235.00 | 75.00 | 78.35 | 76.68 | % | 0.33 | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.03 | 2/24/2026 3:59:58 PM EST | |||
| 240.00 | 70.05 | 73.45 | 71.75 | 76.26 | 0.00 | 0.00% | 0.30 | 0 | 4 | 0.74 | 0.99 | 0.00 | -0.04 | 2/23/2026 | 2/24/2026 3:59:58 PM EST |
| 245.00 | 65.10 | 68.50 | 66.80 | % | 0.27 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.05 | 2/24/2026 3:59:58 PM EST | |||
| 250.00 | 60.10 | 63.55 | 61.83 | 62.20 | 0.00 | 0.00% | 0.25 | 0 | 4 | 0.66 | 0.98 | 0.00 | -0.06 | 2/11/2026 | 2/24/2026 3:59:58 PM EST |
| 255.00 | 55.25 | 58.65 | 56.95 | 61.00 | 0.00 | 0.00% | 0.22 | 0 | 16 | 0.65 | 0.98 | 0.00 | -0.07 | 2/20/2026 | 2/24/2026 3:59:58 PM EST |
| 260.00 | 50.35 | 53.55 | 51.95 | 55.60 | 0.00 | 0.00% | 0.20 | 0 | 12 | 0.58 | 0.97 | 0.00 | -0.09 | 2/20/2026 | 2/24/2026 3:59:58 PM EST |
| 265.00 | 45.50 | 48.80 | 47.15 | % | 0.18 | 0 | 0 | 0.64 | 0.95 | 0.00 | -0.10 | 2/24/2026 3:59:58 PM EST | |||
| 270.00 | 40.70 | 44.10 | 42.40 | 41.58 | -2.82 | -6.36% | 0.16 | 5 | 31 | 0.54 | 0.94 | 0.00 | -0.12 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 275.00 | 35.90 | 39.30 | 37.60 | 36.88 | -0.27 | -0.73% | 0.14 | 2 | 23 | 0.56 | 0.92 | 0.01 | -0.14 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 280.00 | 31.35 | 34.70 | 33.03 | 32.88 | -4.38 | -11.76% | 0.12 | 1 | 98 | 0.47 | 0.90 | 0.01 | -0.16 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 285.00 | 26.85 | 30.15 | 28.50 | 22.25 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.36 | 0.86 | 0.01 | -0.19 | 2/19/2026 | 2/24/2026 3:59:58 PM EST |
| 290.00 | 22.50 | 25.80 | 24.15 | 27.70 | 0.00 | 0.00% | 0.08 | 0 | 19 | 0.36 | 0.82 | 0.01 | -0.21 | 2/23/2026 | 2/24/2026 3:59:58 PM EST |
| 292.50 | 21.65 | 21.85 | 21.75 | 21.65 | -0.85 | -3.78% | 0.07 | 7 | 1 | 0.36 | 0.80 | 0.01 | -0.22 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 295.00 | 19.60 | 19.80 | 19.70 | 18.50 | -7.62 | -29.18% | 0.07 | 5 | 71 | 0.36 | 0.77 | 0.01 | -0.23 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 297.50 | 17.65 | 17.90 | 17.78 | 17.35 | -1.40 | -7.47% | 0.06 | 25 | 6 | 0.35 | 0.74 | 0.01 | -0.25 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 300.00 | 15.80 | 16.00 | 15.90 | 16.02 | -0.86 | -5.10% | 0.05 | 100 | 151 | 0.35 | 0.70 | 0.01 | -0.26 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 302.50 | 14.05 | 14.20 | 14.13 | 13.75 | -3.45 | -20.06% | 0.05 | 21 | 10 | 0.34 | 0.66 | 0.02 | -0.26 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 305.00 | 12.35 | 12.50 | 12.43 | 12.74 | -0.26 | -2.00% | 0.04 | 58 | 371 | 0.34 | 0.62 | 0.02 | -0.27 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 307.50 | 10.80 | 10.95 | 10.88 | 11.00 | -1.02 | -8.49% | 0.04 | 174 | 9 | 0.33 | 0.58 | 0.02 | -0.27 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 310.00 | 9.35 | 9.45 | 9.40 | 9.75 | -0.25 | -2.50% | 0.03 | 288 | 621 | 0.33 | 0.54 | 0.02 | -0.27 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 312.50 | 8.00 | 8.15 | 8.08 | 8.11 | -0.99 | -10.88% | 0.03 | 275 | 18 | 0.32 | 0.49 | 0.02 | -0.27 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 315.00 | 6.80 | 6.90 | 6.85 | 6.80 | -0.95 | -12.26% | 0.02 | 684 | 1,091 | 0.32 | 0.45 | 0.02 | -0.26 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 317.50 | 5.70 | 5.85 | 5.78 | 5.70 | -0.50 | -8.07% | 0.02 | 174 | 53 | 0.31 | 0.40 | 0.02 | -0.25 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 320.00 | 4.75 | 4.85 | 4.80 | 4.85 | -0.70 | -12.62% | 0.01 | 188 | 1,313 | 0.31 | 0.35 | 0.02 | -0.24 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 322.50 | 3.90 | 4.05 | 3.98 | 3.85 | -0.53 | -12.10% | 0.01 | 97 | 79 | 0.31 | 0.31 | 0.02 | -0.22 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 325.00 | 3.20 | 3.30 | 3.25 | 3.24 | -0.66 | -16.93% | 0.01 | 166 | 1,665 | 0.31 | 0.27 | 0.02 | -0.21 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 327.50 | 2.62 | 2.68 | 2.65 | 2.70 | -1.30 | -32.50% | 0.01 | 27 | 13 | 0.30 | 0.23 | 0.02 | -0.19 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 330.00 | 2.12 | 2.18 | 2.15 | 2.18 | -0.35 | -13.84% | 0.01 | 129 | 837 | 0.30 | 0.19 | 0.01 | -0.17 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 332.50 | 1.71 | 1.77 | 1.74 | 1.80 | -0.65 | -26.54% | 0.01 | 29 | 10 | 0.30 | 0.16 | 0.01 | -0.15 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 335.00 | 1.38 | 1.44 | 1.41 | 1.44 | -0.40 | -21.74% | 0.00 | 164 | 382 | 0.30 | 0.14 | 0.01 | -0.13 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 337.50 | 1.11 | 1.17 | 1.14 | 1.23 | -0.64 | -34.23% | 0.00 | 159 | 6 | 0.31 | 0.11 | 0.01 | -0.12 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 340.00 | 0.90 | 0.95 | 0.93 | 0.92 | -0.22 | -19.30% | 0.00 | 71 | 1,144 | 0.31 | 0.10 | 0.01 | -0.11 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 345.00 | 0.60 | 0.64 | 0.62 | 0.63 | -0.18 | -22.23% | 0.00 | 2,592 | 2,841 | 0.31 | 0.07 | 0.01 | -0.09 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 350.00 | 0.40 | 0.44 | 0.42 | 0.44 | -0.17 | -27.87% | 0.00 | 148 | 1,171 | 0.32 | 0.05 | 0.00 | -0.07 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 355.00 | 0.28 | 0.31 | 0.30 | 0.31 | -0.05 | -13.89% | 0.00 | 6 | 573 | 0.33 | 0.04 | 0.00 | -0.06 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 360.00 | 0.19 | 0.23 | 0.21 | 0.23 | -0.05 | -17.86% | 0.00 | 14 | 155 | 0.34 | 0.03 | 0.00 | -0.05 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 365.00 | 0.13 | 0.17 | 0.15 | 0.16 | -0.18 | -52.95% | 0.00 | 81 | 83 | 0.35 | 0.02 | 0.00 | -0.04 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 370.00 | 0.10 | 0.13 | 0.12 | 0.13 | -0.05 | -27.78% | 0.00 | 4 | 94 | 0.36 | 0.01 | 0.00 | -0.03 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 375.00 | 0.07 | 0.10 | 0.09 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 387 | 0.37 | 0.01 | 0.00 | -0.02 | 2/23/2026 | 2/24/2026 3:59:58 PM EST |
| 380.00 | 0.05 | 0.08 | 0.07 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 164 | 0.38 | 0.01 | 0.00 | -0.01 | 2/23/2026 | 2/24/2026 3:59:58 PM EST |
| 385.00 | 0.04 | 0.07 | 0.06 | 0.06 | -0.02 | -25.00% | 0.00 | 3 | 121 | 0.39 | 0.00 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 390.00 | 0.02 | 0.06 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.39 | 0.00 | 0.00 | -0.01 | 2/20/2026 | 2/24/2026 3:59:58 PM EST |
| 395.00 | 0.01 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 50 | 15 | 0.40 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 400.00 | 0.01 | 0.04 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.41 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 3:59:58 PM EST |
| 405.00 | 0.01 | 0.04 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.43 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 3:59:58 PM EST |
| 410.00 | 0.00 | 0.27 | 0.14 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.55 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/24/2026 3:59:58 PM EST |
| 415.00 | 0.00 | 0.43 | 0.22 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.65 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 3:59:58 PM EST |
| 420.00 | 0.00 | 1.52 | 0.76 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.85 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/24/2026 3:59:58 PM EST |
| 425.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.96 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 3:59:58 PM EST |
| 430.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:58 PM EST | |||
| 435.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.01 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/24/2026 3:59:58 PM EST |
| 440.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:58 PM EST | |||
| 445.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:58 PM EST | |||
| 450.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 108 | 1.08 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 0.86 | 0.43 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:58 PM EST | |||
| 175.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:58 PM EST | |||
| 180.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:58 PM EST | |||
| 185.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.57 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/24/2026 3:59:58 PM EST |
| 190.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.50 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/24/2026 3:59:58 PM EST |
| 195.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.43 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/24/2026 3:59:58 PM EST |
| 200.00 | 0.00 | 2.14 | 1.07 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.37 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 3:59:58 PM EST |
| 205.00 | 0.01 | 0.05 | 0.03 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.69 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/24/2026 3:59:58 PM EST |
| 210.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.06 | -66.67% | 0.00 | 2 | 22 | 0.67 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 215.00 | 0.03 | 0.06 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.65 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/24/2026 3:59:58 PM EST |
| 220.00 | 0.04 | 0.07 | 0.06 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 138 | 0.63 | 0.00 | 0.00 | -0.01 | 2/17/2026 | 2/24/2026 3:59:58 PM EST |
| 225.00 | 0.05 | 0.08 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.60 | 0.00 | 0.00 | -0.01 | 2/20/2026 | 2/24/2026 3:59:58 PM EST |
| 230.00 | 0.06 | 0.10 | 0.08 | 0.11 | +0.03 | +37.50% | 0.00 | 1 | 43 | 0.58 | 0.00 | 0.00 | -0.02 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 235.00 | 0.09 | 0.12 | 0.11 | 0.17 | -0.28 | -62.23% | 0.00 | 6 | 6 | 0.56 | -0.01 | 0.00 | -0.03 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 240.00 | 0.11 | 0.15 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.54 | -0.01 | 0.00 | -0.04 | 2/23/2026 | 2/24/2026 3:59:58 PM EST |
| 245.00 | 0.16 | 0.19 | 0.18 | 0.18 | -0.05 | -21.74% | 0.00 | 8 | 38 | 0.52 | -0.01 | 0.00 | -0.05 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 250.00 | 0.21 | 0.24 | 0.23 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 184 | 0.50 | -0.02 | 0.00 | -0.06 | 2/23/2026 | 2/24/2026 3:59:58 PM EST |
| 255.00 | 0.28 | 0.31 | 0.30 | 0.28 | -0.12 | -30.00% | 0.00 | 26 | 80 | 0.48 | -0.02 | 0.00 | -0.07 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 260.00 | 0.39 | 0.41 | 0.40 | 0.38 | -0.13 | -25.49% | 0.00 | 4 | 137 | 0.46 | -0.03 | 0.00 | -0.09 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 265.00 | 0.52 | 0.55 | 0.54 | 0.55 | -0.04 | -6.78% | 0.00 | 14 | 518 | 0.45 | -0.05 | 0.00 | -0.10 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 270.00 | 0.70 | 0.74 | 0.72 | 0.76 | -0.16 | -17.40% | 0.00 | 26 | 394 | 0.43 | -0.06 | 0.00 | -0.12 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 275.00 | 0.95 | 1.00 | 0.98 | 0.95 | -0.31 | -24.61% | 0.00 | 39 | 288 | 0.41 | -0.08 | 0.01 | -0.14 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 280.00 | 1.30 | 1.35 | 1.33 | 1.44 | -0.18 | -11.12% | 0.00 | 52 | 2,357 | 0.40 | -0.10 | 0.01 | -0.16 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 285.00 | 1.78 | 1.83 | 1.81 | 1.83 | -0.31 | -14.49% | 0.01 | 56 | 294 | 0.38 | -0.14 | 0.01 | -0.19 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 290.00 | 2.43 | 2.48 | 2.46 | 2.42 | -0.37 | -13.27% | 0.01 | 40 | 372 | 0.37 | -0.18 | 0.01 | -0.21 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 292.50 | 2.83 | 2.90 | 2.87 | 2.95 | -0.40 | -11.94% | 0.01 | 13 | 3 | 0.36 | -0.20 | 0.01 | -0.22 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 295.00 | 3.05 | 3.40 | 3.23 | 3.35 | -0.41 | -10.91% | 0.01 | 50 | 639 | 0.36 | -0.23 | 0.01 | -0.23 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 297.50 | 3.80 | 3.95 | 3.88 | 4.06 | -0.39 | -8.77% | 0.01 | 37 | 34 | 0.35 | -0.26 | 0.01 | -0.25 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 300.00 | 4.45 | 4.55 | 4.50 | 4.45 | -0.75 | -14.43% | 0.01 | 232 | 3,897 | 0.34 | -0.30 | 0.01 | -0.26 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 302.50 | 5.15 | 5.30 | 5.23 | 5.24 | -0.46 | -8.07% | 0.02 | 17 | 30 | 0.34 | -0.34 | 0.02 | -0.26 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 305.00 | 6.00 | 6.10 | 6.05 | 6.05 | +0.05 | +0.84% | 0.02 | 70 | 626 | 0.33 | -0.38 | 0.02 | -0.27 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 307.50 | 6.90 | 7.05 | 6.98 | 7.05 | +0.15 | +2.18% | 0.02 | 52 | 19 | 0.33 | -0.42 | 0.02 | -0.27 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 310.00 | 7.95 | 8.10 | 8.03 | 8.05 | -0.38 | -4.51% | 0.03 | 77 | 2,424 | 0.33 | -0.46 | 0.02 | -0.27 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 312.50 | 9.15 | 9.25 | 9.20 | 9.30 | -0.30 | -3.13% | 0.03 | 120 | 57 | 0.32 | -0.51 | 0.02 | -0.27 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 315.00 | 10.40 | 10.55 | 10.48 | 11.10 | +0.05 | +0.46% | 0.03 | 18 | 447 | 0.32 | -0.55 | 0.02 | -0.26 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 317.50 | 11.80 | 11.95 | 11.88 | 12.05 | -0.85 | -6.59% | 0.04 | 22 | 25 | 0.31 | -0.60 | 0.02 | -0.25 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 320.00 | 13.35 | 13.50 | 13.43 | 13.25 | -0.80 | -5.70% | 0.04 | 62 | 277 | 0.31 | -0.65 | 0.02 | -0.24 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 322.50 | 15.00 | 15.20 | 15.10 | 15.45 | +0.45 | +3.00% | 0.05 | 5 | 24 | 0.31 | -0.69 | 0.02 | -0.22 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 325.00 | 16.80 | 17.00 | 16.90 | 16.70 | -0.30 | -1.77% | 0.05 | 6 | 102 | 0.30 | -0.73 | 0.02 | -0.21 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 327.50 | 18.70 | 18.90 | 18.80 | 18.00 | +1.10 | +6.51% | 0.06 | 1 | 2 | 0.30 | -0.77 | 0.02 | -0.19 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 330.00 | 19.65 | 22.15 | 20.90 | 19.70 | +4.10 | +26.29% | 0.06 | 1 | 436 | 0.30 | -0.81 | 0.01 | -0.17 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 332.50 | 21.15 | 24.25 | 22.70 | 17.40 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.38 | -0.84 | 0.01 | -0.15 | 2/23/2026 | 2/24/2026 3:59:58 PM EST |
| 335.00 | 23.95 | 26.90 | 25.43 | 27.72 | +3.22 | +13.15% | 0.08 | 10 | 90 | 0.37 | -0.86 | 0.01 | -0.13 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 337.50 | 25.65 | 29.30 | 27.48 | % | 0.08 | 0 | 0 | 0.40 | -0.89 | 0.01 | -0.12 | 2/24/2026 3:59:58 PM EST | |||
| 340.00 | 28.45 | 31.00 | 29.73 | 34.14 | 0.00 | 0.00% | 0.09 | 0 | 48 | 0.41 | -0.90 | 0.01 | -0.11 | 2/20/2026 | 2/24/2026 3:59:58 PM EST |
| 345.00 | 32.65 | 36.10 | 34.38 | 39.25 | 0.00 | 0.00% | 0.10 | 0 | 21 | 0.44 | -0.93 | 0.01 | -0.09 | 2/19/2026 | 2/24/2026 3:59:58 PM EST |
| 350.00 | 38.00 | 40.95 | 39.48 | 34.20 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.47 | -0.95 | 0.00 | -0.07 | 2/23/2026 | 2/24/2026 3:59:58 PM EST |
| 355.00 | 42.90 | 45.85 | 44.38 | 42.91 | 0.00 | 0.00% | 0.13 | 0 | 15 | 0.50 | -0.96 | 0.00 | -0.06 | 2/23/2026 | 2/24/2026 3:59:58 PM EST |
| 360.00 | 47.90 | 50.80 | 49.35 | 57.00 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.53 | -0.97 | 0.00 | -0.05 | 2/18/2026 | 2/24/2026 3:59:58 PM EST |
| 365.00 | 52.05 | 55.80 | 53.93 | 43.95 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.04 | 2/9/2026 | 2/24/2026 3:59:58 PM EST |
| 370.00 | 57.15 | 60.80 | 58.98 | % | 0.16 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.03 | 2/24/2026 3:59:58 PM EST | |||
| 375.00 | 62.05 | 66.10 | 64.08 | % | 0.17 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.02 | 2/24/2026 3:59:58 PM EST | |||
| 380.00 | 67.85 | 71.05 | 69.45 | % | 0.18 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 2/24/2026 3:59:58 PM EST | |||
| 385.00 | 72.05 | 75.85 | 73.95 | 62.95 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.74 | -1.00 | 0.00 | -0.01 | 2/5/2026 | 2/24/2026 3:59:58 PM EST |
| 390.00 | 77.15 | 80.85 | 79.00 | % | 0.20 | 0 | 0 | 0.77 | -1.00 | 0.00 | -0.01 | 2/24/2026 3:59:58 PM EST | |||
| 395.00 | 82.10 | 85.80 | 83.95 | % | 0.21 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:58 PM EST | |||
| 400.00 | 87.25 | 90.85 | 89.05 | % | 0.22 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:58 PM EST | |||
| 405.00 | 92.10 | 95.85 | 93.98 | % | 0.23 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:58 PM EST | |||
| 410.00 | 97.05 | 100.80 | 98.93 | % | 0.24 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:58 PM EST | |||
| 415.00 | 102.05 | 105.80 | 103.93 | % | 0.25 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:58 PM EST | |||
| 420.00 | 107.05 | 110.80 | 108.93 | % | 0.26 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:58 PM EST | |||
| 425.00 | 112.05 | 115.80 | 113.93 | % | 0.27 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:58 PM EST | |||
| 430.00 | 117.05 | 120.80 | 118.93 | % | 0.28 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:58 PM EST | |||
| 435.00 | 122.05 | 125.80 | 123.93 | % | 0.28 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:58 PM EST | |||
| 440.00 | 127.05 | 130.80 | 128.93 | % | 0.29 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:58 PM EST | |||
| 445.00 | 132.05 | 135.80 | 133.93 | % | 0.30 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:58 PM EST | |||
| 450.00 | 137.05 | 140.80 | 138.93 | % | 0.31 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:58 PM EST |