Options Chain for AUTODESK INC COM (ADSK) - $219.45 as of 2/24/2026 7:31:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 98.20 | 104.30 | 101.25 | 104.10 | 0.00 | 0.00% | 0.84 | 0 | 1 | 1.84 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/24/2026 4:00:07 PM EST |
| 125.00 | 93.30 | 99.40 | 96.35 | % | 0.77 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 130.00 | 88.20 | 94.40 | 91.30 | % | 0.70 | 0 | 0 | 1.65 | 1.00 | 0.00 | -0.01 | 2/24/2026 4:00:07 PM EST | |||
| 135.00 | 83.40 | 89.50 | 86.45 | % | 0.64 | 0 | 0 | 1.57 | 1.00 | 0.00 | -0.01 | 2/24/2026 4:00:07 PM EST | |||
| 140.00 | 77.10 | 84.80 | 80.95 | % | 0.58 | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.01 | 2/24/2026 4:00:07 PM EST | |||
| 145.00 | 72.20 | 79.60 | 75.90 | 124.90 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.39 | 0.99 | 0.00 | -0.02 | 3/31/2025 | 2/24/2026 4:00:07 PM EST |
| 150.00 | 68.90 | 74.80 | 71.85 | 128.10 | 0.00 | 0.00% | 0.48 | 0 | 8 | 1.33 | 0.99 | 0.00 | -0.02 | 3/20/2025 | 2/24/2026 4:00:07 PM EST |
| 155.00 | 65.20 | 69.90 | 67.55 | % | 0.44 | 0 | 0 | 1.25 | 0.99 | 0.00 | -0.03 | 2/24/2026 4:00:07 PM EST | |||
| 160.00 | 60.40 | 65.00 | 62.70 | % | 0.39 | 0 | 0 | 1.17 | 0.98 | 0.00 | -0.05 | 2/24/2026 4:00:07 PM EST | |||
| 165.00 | 55.60 | 60.30 | 57.95 | % | 0.35 | 0 | 0 | 1.12 | 0.97 | 0.00 | -0.06 | 2/24/2026 4:00:07 PM EST | |||
| 170.00 | 50.80 | 55.50 | 53.15 | 96.40 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.05 | 0.95 | 0.00 | -0.08 | 3/10/2025 | 2/24/2026 4:00:07 PM EST |
| 175.00 | 45.40 | 50.20 | 47.80 | % | 0.27 | 0 | 0 | 0.94 | 0.93 | 0.00 | -0.10 | 2/24/2026 4:00:07 PM EST | |||
| 180.00 | 40.10 | 45.00 | 42.55 | 116.49 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.85 | 0.91 | 0.00 | -0.13 | 12/17/2025 | 2/24/2026 4:00:07 PM EST |
| 185.00 | 35.90 | 41.40 | 38.65 | % | 0.21 | 0 | 0 | 0.87 | 0.89 | 0.01 | -0.15 | 2/24/2026 4:00:07 PM EST | |||
| 190.00 | 32.50 | 36.10 | 34.30 | 131.99 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.62 | 0.85 | 0.01 | -0.18 | 9/2/2025 | 2/24/2026 4:00:07 PM EST |
| 195.00 | 28.70 | 32.00 | 30.35 | 102.60 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.62 | 0.81 | 0.01 | -0.20 | 8/22/2025 | 2/24/2026 4:00:07 PM EST |
| 200.00 | 24.70 | 27.10 | 25.90 | 31.28 | 0.00 | 0.00% | 0.13 | 0 | 11 | 0.58 | 0.77 | 0.01 | -0.22 | 2/20/2026 | 2/24/2026 4:00:07 PM EST |
| 205.00 | 21.80 | 23.10 | 22.45 | % | 0.11 | 0 | 0 | 0.58 | 0.72 | 0.01 | -0.24 | 2/24/2026 4:00:07 PM EST | |||
| 207.50 | 19.20 | 21.80 | 20.50 | % | 0.10 | 0 | 0 | 0.57 | 0.69 | 0.01 | -0.25 | 2/24/2026 4:00:07 PM EST | |||
| 210.00 | 17.90 | 19.80 | 18.85 | 17.50 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.56 | 0.67 | 0.01 | -0.25 | 2/23/2026 | 2/24/2026 4:00:07 PM EST |
| 212.50 | 16.70 | 18.10 | 17.40 | 16.27 | 0.00 | 0.00% | 0.08 | 0 | 113 | 0.57 | 0.64 | 0.01 | -0.26 | 2/23/2026 | 2/24/2026 4:00:07 PM EST |
| 215.00 | 14.90 | 16.90 | 15.90 | % | 0.07 | 0 | 0 | 0.56 | 0.61 | 0.01 | -0.26 | 2/24/2026 4:00:07 PM EST | |||
| 217.50 | 13.70 | 15.40 | 14.55 | % | 0.07 | 0 | 0 | 0.56 | 0.58 | 0.01 | -0.27 | 2/24/2026 4:00:07 PM EST | |||
| 220.00 | 11.80 | 14.20 | 13.00 | 12.56 | +0.36 | +2.96% | 0.06 | 5 | 55 | 0.55 | 0.54 | 0.01 | -0.27 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 222.50 | 11.10 | 12.80 | 11.95 | 12.00 | % | 0.05 | 1 | 0 | 0.55 | 0.51 | 0.01 | -0.27 | 2/24/2026 | 2/24/2026 4:00:07 PM EST | |
| 225.00 | 9.90 | 11.20 | 10.55 | % | 0.05 | 0 | 0 | 0.54 | 0.48 | 0.01 | -0.26 | 2/24/2026 4:00:07 PM EST | |||
| 227.50 | 8.10 | 10.40 | 9.25 | 9.50 | % | 0.04 | 1 | 0 | 0.53 | 0.45 | 0.01 | -0.26 | 2/24/2026 | 2/24/2026 4:00:07 PM EST | |
| 230.00 | 8.30 | 10.50 | 9.40 | 8.58 | +0.88 | +11.43% | 0.04 | 1 | 192 | 0.58 | 0.42 | 0.01 | -0.26 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 232.50 | 7.10 | 8.20 | 7.65 | % | 0.03 | 0 | 0 | 0.54 | 0.39 | 0.01 | -0.25 | 2/24/2026 4:00:07 PM EST | |||
| 235.00 | 6.30 | 7.60 | 6.95 | 6.84 | +0.57 | +9.10% | 0.03 | 1 | 2 | 0.54 | 0.36 | 0.01 | -0.25 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 237.50 | 5.10 | 6.50 | 5.80 | 5.50 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.52 | 0.33 | 0.01 | -0.24 | 2/23/2026 | 2/24/2026 4:00:07 PM EST |
| 240.00 | 5.20 | 5.80 | 5.50 | 5.50 | +0.26 | +4.97% | 0.02 | 115 | 180 | 0.54 | 0.30 | 0.01 | -0.23 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 242.50 | 4.30 | 5.20 | 4.75 | % | 0.02 | 0 | 0 | 0.53 | 0.28 | 0.01 | -0.22 | 2/24/2026 4:00:07 PM EST | |||
| 245.00 | 2.75 | 5.80 | 4.28 | % | 0.02 | 0 | 0 | 0.53 | 0.26 | 0.01 | -0.21 | 2/24/2026 4:00:07 PM EST | |||
| 247.50 | 3.40 | 4.20 | 3.80 | % | 0.02 | 0 | 0 | 0.54 | 0.23 | 0.01 | -0.20 | 2/24/2026 4:00:07 PM EST | |||
| 250.00 | 3.00 | 3.90 | 3.45 | 3.40 | +0.38 | +12.59% | 0.01 | 3 | 1,332 | 0.55 | 0.21 | 0.01 | -0.19 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 252.50 | 2.65 | 4.10 | 3.38 | % | 0.01 | 0 | 0 | 0.56 | 0.19 | 0.01 | -0.18 | 2/24/2026 4:00:07 PM EST | |||
| 255.00 | 2.30 | 4.20 | 3.25 | % | 0.01 | 0 | 0 | 0.58 | 0.18 | 0.01 | -0.17 | 2/24/2026 4:00:07 PM EST | |||
| 260.00 | 1.80 | 2.50 | 2.15 | 2.05 | -1.10 | -34.93% | 0.01 | 4 | 216 | 0.55 | 0.15 | 0.01 | -0.15 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 265.00 | 1.30 | 1.80 | 1.55 | 1.97 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.54 | 0.12 | 0.01 | -0.13 | 2/23/2026 | 2/24/2026 4:00:07 PM EST |
| 270.00 | 0.45 | 1.90 | 1.18 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 629 | 0.53 | 0.10 | 0.01 | -0.12 | 2/23/2026 | 2/24/2026 4:00:07 PM EST |
| 275.00 | 0.25 | 1.55 | 0.90 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.53 | 0.08 | 0.00 | -0.10 | 2/23/2026 | 2/24/2026 4:00:07 PM EST |
| 280.00 | 0.10 | 1.20 | 0.65 | 0.62 | -0.09 | -12.68% | 0.00 | 2 | 1,002 | 0.51 | 0.06 | 0.00 | -0.09 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 285.00 | 0.05 | 1.00 | 0.53 | % | 0.00 | 0 | 0 | 0.51 | 0.05 | 0.00 | -0.07 | 2/24/2026 4:00:07 PM EST | |||
| 290.00 | 0.00 | 0.85 | 0.43 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.64 | 0.04 | 0.00 | -0.06 | 2/19/2026 | 2/24/2026 4:00:07 PM EST |
| 295.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.66 | 0.03 | 0.00 | -0.05 | 2/24/2026 4:00:07 PM EST | |||
| 300.00 | 0.00 | 0.65 | 0.33 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1,218 | 0.67 | 0.02 | 0.00 | -0.04 | 2/23/2026 | 2/24/2026 4:00:07 PM EST |
| 310.00 | 0.00 | 4.80 | 2.40 | 0.15 | +0.05 | +50.00% | 0.01 | 173 | 865 | 1.15 | 0.01 | 0.00 | -0.02 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 320.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.10 | -50.00% | 0.00 | 902 | 134 | 0.60 | 0.01 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 330.00 | 0.00 | 0.45 | 0.23 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 180 | 0.78 | 0.00 | 0.00 | -0.01 | 2/18/2026 | 2/24/2026 4:00:07 PM EST |
| 340.00 | 0.00 | 0.65 | 0.33 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,049 | 0.88 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/24/2026 4:00:07 PM EST |
| 350.00 | 0.00 | 0.80 | 0.40 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 240 | 0.96 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/24/2026 4:00:07 PM EST |
| 360.00 | 0.00 | 0.80 | 0.40 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 175 | 1.01 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 2/24/2026 4:00:07 PM EST |
| 370.00 | 0.00 | 0.80 | 0.40 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.05 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/24/2026 4:00:07 PM EST |
| 380.00 | 0.00 | 0.60 | 0.30 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.04 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 2/24/2026 4:00:07 PM EST |
| 390.00 | 0.00 | 0.55 | 0.28 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 116 | 1.07 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 2/24/2026 4:00:07 PM EST |
| 400.00 | 0.00 | 0.55 | 0.28 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 160 | 1.11 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 2/24/2026 4:00:07 PM EST |
| 410.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.08 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/24/2026 4:00:07 PM EST |
| 420.00 | 0.00 | 0.55 | 0.28 | 3.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 2/24/2026 4:00:07 PM EST |
| 430.00 | 0.00 | 2.05 | 1.03 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.51 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 2/24/2026 4:00:07 PM EST |
| 440.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.86 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 2/24/2026 4:00:07 PM EST |
| 450.00 | 0.00 | 4.80 | 2.40 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.90 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/24/2026 4:00:07 PM EST |
| 460.00 | 0.00 | 0.05 | 0.03 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 201 | 1.01 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 2/24/2026 4:00:07 PM EST |
| 470.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.15 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/24/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 2.20 | 1.10 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.64 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 2/24/2026 4:00:07 PM EST |
| 125.00 | 0.00 | 0.95 | 0.48 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.30 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 2/24/2026 4:00:07 PM EST |
| 130.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.18 | 0.00 | 0.00 | -0.01 | 2/17/2026 | 2/24/2026 4:00:07 PM EST |
| 135.00 | 0.00 | 1.05 | 0.53 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.17 | 0.00 | 0.00 | -0.01 | 6/24/2025 | 2/24/2026 4:00:07 PM EST |
| 140.00 | 0.00 | 1.15 | 0.58 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.12 | 0.00 | 0.00 | -0.01 | 7/3/2025 | 2/24/2026 4:00:07 PM EST |
| 145.00 | 0.00 | 1.25 | 0.63 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.06 | -0.01 | 0.00 | -0.02 | 7/16/2025 | 2/24/2026 4:00:07 PM EST |
| 150.00 | 0.15 | 1.40 | 0.78 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.85 | -0.01 | 0.00 | -0.02 | 2/13/2026 | 2/24/2026 4:00:07 PM EST |
| 155.00 | 0.15 | 1.15 | 0.65 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.03 | 2/13/2026 | 2/24/2026 4:00:07 PM EST |
| 160.00 | 0.45 | 1.35 | 0.90 | 0.87 | +0.17 | +24.29% | 0.01 | 2 | 141 | 0.78 | -0.02 | 0.00 | -0.05 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 165.00 | 0.45 | 1.55 | 1.00 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.74 | -0.03 | 0.00 | -0.06 | 2/13/2026 | 2/24/2026 4:00:07 PM EST |
| 170.00 | 0.85 | 1.55 | 1.20 | 1.05 | +0.72 | +218.19% | 0.01 | 1 | 6 | 0.71 | -0.05 | 0.00 | -0.08 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 175.00 | 0.80 | 2.25 | 1.53 | 1.49 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.68 | -0.07 | 0.00 | -0.10 | 2/23/2026 | 2/24/2026 4:00:07 PM EST |
| 180.00 | 1.40 | 2.10 | 1.75 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 95 | 0.65 | -0.09 | 0.00 | -0.13 | 2/23/2026 | 2/24/2026 4:00:07 PM EST |
| 185.00 | 1.80 | 3.80 | 2.80 | 2.45 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.68 | -0.12 | 0.01 | -0.15 | 2/17/2026 | 2/24/2026 4:00:07 PM EST |
| 190.00 | 2.65 | 3.90 | 3.28 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 95 | 0.65 | -0.15 | 0.01 | -0.18 | 2/17/2026 | 2/24/2026 4:00:07 PM EST |
| 195.00 | 3.60 | 3.70 | 3.65 | 3.80 | -0.50 | -11.63% | 0.02 | 3 | 31 | 0.60 | -0.19 | 0.01 | -0.20 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 200.00 | 4.50 | 5.00 | 4.75 | 4.80 | -0.68 | -12.41% | 0.02 | 9 | 356 | 0.59 | -0.23 | 0.01 | -0.22 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 205.00 | 5.80 | 6.60 | 6.20 | 6.10 | % | 0.03 | 2 | 0 | 0.58 | -0.28 | 0.01 | -0.24 | 2/24/2026 | 2/24/2026 4:00:07 PM EST | |
| 207.50 | 6.30 | 7.40 | 6.85 | 8.04 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.57 | -0.31 | 0.01 | -0.25 | 2/23/2026 | 2/24/2026 4:00:07 PM EST |
| 210.00 | 7.20 | 8.20 | 7.70 | 7.70 | -0.80 | -9.42% | 0.04 | 2 | 76 | 0.57 | -0.33 | 0.01 | -0.25 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 212.50 | 8.40 | 9.10 | 8.75 | % | 0.04 | 0 | 0 | 0.57 | -0.36 | 0.01 | -0.26 | 2/24/2026 4:00:07 PM EST | |||
| 215.00 | 9.20 | 10.30 | 9.75 | 10.31 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.57 | -0.39 | 0.01 | -0.26 | 2/23/2026 | 2/24/2026 4:00:07 PM EST |
| 217.50 | 9.90 | 11.70 | 10.80 | 9.53 | -2.91 | -23.40% | 0.05 | 4 | 1 | 0.56 | -0.42 | 0.01 | -0.27 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 220.00 | 11.20 | 13.10 | 12.15 | 11.60 | -1.87 | -13.89% | 0.06 | 7 | 163 | 0.57 | -0.46 | 0.01 | -0.27 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 222.50 | 12.80 | 14.00 | 13.40 | % | 0.06 | 0 | 0 | 0.56 | -0.49 | 0.01 | -0.27 | 2/24/2026 4:00:07 PM EST | |||
| 225.00 | 13.60 | 15.10 | 14.35 | % | 0.06 | 0 | 0 | 0.54 | -0.52 | 0.01 | -0.26 | 2/24/2026 4:00:07 PM EST | |||
| 227.50 | 15.70 | 16.50 | 16.10 | % | 0.07 | 0 | 0 | 0.56 | -0.55 | 0.01 | -0.26 | 2/24/2026 4:00:07 PM EST | |||
| 230.00 | 16.40 | 18.40 | 17.40 | 14.30 | 0.00 | 0.00% | 0.08 | 0 | 134 | 0.55 | -0.58 | 0.01 | -0.26 | 2/19/2026 | 2/24/2026 4:00:07 PM EST |
| 232.50 | 18.20 | 20.90 | 19.55 | 18.00 | % | 0.08 | 1 | 0 | 0.57 | -0.61 | 0.01 | -0.25 | 2/24/2026 | 2/24/2026 4:00:07 PM EST | |
| 235.00 | 20.30 | 22.20 | 21.25 | % | 0.09 | 0 | 0 | 0.57 | -0.64 | 0.01 | -0.25 | 2/24/2026 4:00:07 PM EST | |||
| 237.50 | 21.60 | 23.60 | 22.60 | 22.15 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.55 | -0.67 | 0.01 | -0.24 | 2/23/2026 | 2/24/2026 4:00:07 PM EST |
| 240.00 | 23.30 | 25.40 | 24.35 | 27.08 | 0.00 | 0.00% | 0.10 | 0 | 142 | 0.55 | -0.70 | 0.01 | -0.23 | 2/23/2026 | 2/24/2026 4:00:07 PM EST |
| 242.50 | 23.20 | 28.20 | 25.70 | % | 0.11 | 0 | 0 | 0.51 | -0.72 | 0.01 | -0.22 | 2/24/2026 4:00:07 PM EST | |||
| 245.00 | 24.70 | 30.50 | 27.60 | % | 0.11 | 0 | 0 | 0.49 | -0.74 | 0.01 | -0.21 | 2/24/2026 4:00:07 PM EST | |||
| 247.50 | 26.80 | 31.50 | 29.15 | % | 0.12 | 0 | 0 | 0.44 | -0.77 | 0.01 | -0.20 | 2/24/2026 4:00:07 PM EST | |||
| 250.00 | 30.10 | 34.90 | 32.50 | 31.75 | +4.35 | +15.88% | 0.13 | 5 | 208 | 0.55 | -0.79 | 0.01 | -0.19 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 252.50 | 31.00 | 35.80 | 33.40 | % | 0.13 | 0 | 0 | 0.63 | -0.81 | 0.01 | -0.18 | 2/24/2026 4:00:07 PM EST | |||
| 255.00 | 33.20 | 39.10 | 36.15 | % | 0.14 | 0 | 0 | 0.70 | -0.82 | 0.01 | -0.17 | 2/24/2026 4:00:07 PM EST | |||
| 260.00 | 39.30 | 43.20 | 41.25 | 39.50 | -3.14 | -7.37% | 0.16 | 3 | 108 | 0.53 | -0.85 | 0.01 | -0.15 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 265.00 | 42.20 | 47.20 | 44.70 | % | 0.17 | 0 | 0 | 0.68 | -0.88 | 0.01 | -0.13 | 2/24/2026 4:00:07 PM EST | |||
| 270.00 | 48.60 | 53.20 | 50.90 | 44.65 | 0.00 | 0.00% | 0.19 | 0 | 470 | 0.80 | -0.90 | 0.01 | -0.12 | 2/18/2026 | 2/24/2026 4:00:07 PM EST |
| 275.00 | 51.70 | 56.50 | 54.10 | % | 0.20 | 0 | 0 | 0.72 | -0.92 | 0.00 | -0.10 | 2/24/2026 4:00:07 PM EST | |||
| 280.00 | 56.50 | 62.00 | 59.25 | 63.38 | 0.00 | 0.00% | 0.21 | 0 | 1,372 | 0.80 | -0.94 | 0.00 | -0.09 | 2/23/2026 | 2/24/2026 4:00:07 PM EST |
| 285.00 | 61.40 | 66.30 | 63.85 | % | 0.22 | 0 | 0 | 0.78 | -0.95 | 0.00 | -0.07 | 2/24/2026 4:00:07 PM EST | |||
| 290.00 | 66.30 | 72.00 | 69.15 | 67.63 | +6.83 | +11.24% | 0.24 | 1 | 618 | 0.88 | -0.96 | 0.00 | -0.06 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 295.00 | 71.20 | 76.10 | 73.65 | % | 0.25 | 0 | 0 | 0.83 | -0.97 | 0.00 | -0.05 | 2/24/2026 4:00:07 PM EST | |||
| 300.00 | 76.90 | 81.60 | 79.25 | 66.46 | 0.00 | 0.00% | 0.26 | 0 | 1,484 | 0.92 | -0.98 | 0.00 | -0.04 | 2/11/2026 | 2/24/2026 4:00:07 PM EST |
| 310.00 | 86.10 | 92.60 | 89.35 | 90.44 | +8.94 | +10.97% | 0.29 | 3 | 22 | 1.07 | -0.99 | 0.00 | -0.02 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 320.00 | 96.10 | 102.30 | 99.20 | 100.10 | +6.95 | +7.47% | 0.31 | 1 | 19 | 1.12 | -0.99 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 330.00 | 106.10 | 112.30 | 109.20 | 106.88 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.18 | -1.00 | 0.00 | -0.01 | 2/12/2026 | 2/24/2026 4:00:07 PM EST |
| 340.00 | 116.10 | 123.50 | 119.80 | 116.91 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/24/2026 4:00:07 PM EST |
| 350.00 | 125.10 | 133.50 | 129.30 | % | 0.37 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 360.00 | 135.70 | 143.50 | 139.60 | 53.55 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 2/24/2026 4:00:07 PM EST |
| 370.00 | 145.10 | 153.50 | 149.30 | % | 0.40 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 380.00 | 155.00 | 163.50 | 159.25 | 103.15 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 2/24/2026 4:00:07 PM EST |
| 390.00 | 165.10 | 173.50 | 169.30 | % | 0.43 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 400.00 | 175.90 | 183.50 | 179.70 | % | 0.45 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 410.00 | 185.10 | 193.50 | 189.30 | % | 0.46 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 420.00 | 195.90 | 203.50 | 199.70 | % | 0.48 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 430.00 | 205.10 | 213.50 | 209.30 | % | 0.49 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 440.00 | 215.90 | 222.70 | 219.30 | % | 0.50 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 450.00 | 226.10 | 233.50 | 229.80 | % | 0.51 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 460.00 | 236.10 | 243.50 | 239.80 | % | 0.52 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 470.00 | 246.10 | 253.50 | 249.80 | % | 0.53 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST |