Options Chain for ALIBABA GROUP HLDG LTD SPONSORED ADS (BABA) - $132.54 as of 3/10/2025 8:14:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 129.80 | 130.25 | 130.40 | 0.00 | 0.00% | 0 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 3/3/2025 | 3/10/2025 3:59:52 PM EST |
| 5.00 | 127.30 | 127.75 | 133.70 | 0.00 | 0.00% | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 3/5/2025 | 3/10/2025 3:59:52 PM EST |
| 7.50 | 123.90 | 126.50 | 94.05 | 0.00 | 0.00% | 0 | 1 | 1/31/2025 | EST | ||||
| 7.50 | 124.80 | 125.25 | % | 0 | 0 | 9.32 | 1.00 | 0.00 | 0.00 | 3/10/2025 3:59:52 PM EST | |||
| 10.00 | 121.35 | 124.00 | % | 0 | 0 | EST | |||||||
| 10.00 | 122.30 | 122.75 | 128.65 | 0.00 | 0.00% | 0 | 4 | 7.82 | 1.00 | 0.00 | 0.00 | 3/5/2025 | 3/10/2025 3:59:52 PM EST |
| 12.50 | 118.75 | 121.50 | % | 0 | 0 | EST | |||||||
| 12.50 | 119.80 | 120.25 | % | 0 | 0 | 7.46 | 1.00 | 0.00 | 0.00 | 3/10/2025 3:59:52 PM EST | |||
| 15.00 | 116.35 | 119.00 | % | 0 | 0 | EST | |||||||
| 15.00 | 117.30 | 117.75 | 126.15 | 0.00 | 0.00% | 0 | 1 | 6.49 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 3/10/2025 3:59:52 PM EST |
| 17.50 | 113.85 | 116.50 | % | 0 | 0 | EST | |||||||
| 17.50 | 114.80 | 115.25 | % | 0 | 0 | 6.32 | 1.00 | 0.00 | 0.00 | 3/10/2025 3:59:52 PM EST | |||
| 20.00 | 111.35 | 114.00 | % | 0 | 0 | EST | |||||||
| 20.00 | 112.30 | 112.75 | 110.65 | 0.00 | 0.00% | 0 | 1 | 5.97 | 1.00 | 0.00 | 0.00 | 3/4/2025 | 3/10/2025 3:59:52 PM EST |
| 22.50 | 108.85 | 111.50 | 58.20 | 0.00 | 0.00% | 0 | 20 | 8/14/2024 | EST | ||||
| 22.50 | 109.80 | 110.25 | % | 0 | 0 | 5.33 | 1.00 | 0.00 | 0.00 | 3/10/2025 3:59:52 PM EST | |||
| 25.00 | 106.35 | 109.00 | % | 0 | 0 | EST | |||||||
| 25.00 | 107.35 | 107.80 | 60.19 | 0.00 | 0.00% | 0 | 4 | 5.25 | 1.00 | 0.00 | 0.00 | 1/22/2025 | 3/10/2025 3:59:52 PM EST |
| 30.00 | 101.30 | 104.00 | 45.15 | 0.00 | 0.00% | 0 | 30 | 7/2/2024 | EST | ||||
| 30.00 | 102.35 | 102.75 | 100.37 | 0.00 | 0.00% | 0 | 153 | 4.61 | 1.00 | 0.00 | 0.00 | 2/24/2025 | 3/10/2025 3:59:52 PM EST |
| 32.50 | 99.85 | 100.30 | 48.70 | 0.00 | 0.00% | 0 | 16 | 4.22 | 1.00 | 0.00 | 0.00 | 8/9/2024 | 3/10/2025 3:59:52 PM EST |
| 35.00 | 97.35 | 97.80 | 91.45 | 0.00 | 0.00% | 0 | 1 | 4.00 | 1.00 | 0.00 | 0.00 | 3/4/2025 | 3/10/2025 3:59:52 PM EST |
| 35.00 | 96.30 | 100.50 | % | 0 | 0 | EST | |||||||
| 37.50 | 94.85 | 95.30 | 63.68 | 0.00 | 0.00% | 0 | 1 | 3.80 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 3/10/2025 3:59:52 PM EST |
| 40.00 | 91.25 | 95.20 | 58.00 | 0.00 | 0.00% | 0 | 2 | 9/24/2024 | EST | ||||
| 40.00 | 92.35 | 92.80 | 98.50 | 0.00 | 0.00% | 0 | 22 | 3.68 | 1.00 | 0.00 | 0.00 | 2/27/2025 | 3/10/2025 3:59:52 PM EST |
| 42.50 | 89.85 | 90.30 | 97.50 | 0.00 | 0.00% | 0 | 8 | 3.66 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 3/10/2025 3:59:52 PM EST |
| 45.00 | 86.40 | 90.20 | 32.10 | 0.00 | 0.00% | 0 | 2 | 6/14/2024 | EST | ||||
| 45.00 | 87.35 | 87.80 | 56.52 | 0.00 | 0.00% | 0 | 5 | 3.44 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 3/10/2025 3:59:52 PM EST |
| 47.50 | 84.85 | 85.30 | 38.60 | 0.00 | 0.00% | 0 | 5 | 3.17 | 1.00 | 0.00 | 0.00 | 11/25/2024 | 3/10/2025 3:59:52 PM EST |
| 50.00 | 81.40 | 85.00 | 89.80 | 0.00 | 0.00% | 0 | 143 | 3/5/2025 | EST | ||||
| 50.00 | 82.35 | 82.80 | 90.07 | 0.00 | 0.00% | 0 | 72 | 3.02 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 3/10/2025 3:59:52 PM EST |
| 55.00 | 77.40 | 77.80 | 82.15 | 0.00 | 0.00% | 0 | 24 | 2.69 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 3/10/2025 3:59:52 PM EST |
| 55.00 | 76.40 | 80.00 | 85.00 | 0.00 | 0.00% | 0 | 39 | 2/20/2025 | EST | ||||
| 60.00 | 72.40 | 72.80 | 71.40 | -2.20 | -2.99% | 2 | 59 | 2.40 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 3/10/2025 3:59:52 PM EST |
| 60.00 | 71.35 | 74.50 | 50.50 | 0.00 | 0.00% | 0 | 272 | 9/27/2024 | EST | ||||
| 65.00 | 66.35 | 70.00 | 78.50 | 0.00 | 0.00% | 0 | 177 | 3/6/2025 | EST | ||||
| 65.00 | 67.40 | 67.85 | 61.60 | 0.00 | 0.00% | 0 | 68 | 2.21 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 3/10/2025 3:59:52 PM EST |
| 67.50 | 64.90 | 65.35 | 45.90 | 0.00 | 0.00% | 0 | 224 | 2.44 | 1.00 | 0.00 | 0.00 | 2/11/2025 | 3/10/2025 3:59:52 PM EST |
| 70.00 | 61.40 | 64.50 | 68.50 | 0.00 | 0.00% | 0 | 1,245 | 3/5/2025 | EST | ||||
| 70.00 | 62.40 | 62.85 | 62.45 | -7.00 | -10.08% | 3 | 950 | 1.96 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 3/10/2025 3:59:52 PM EST |
| 72.50 | 58.90 | 62.00 | 38.00 | 0.00 | 0.00% | 0 | 5 | 9/27/2024 | EST | ||||
| 72.50 | 59.90 | 60.35 | 62.00 | 0.00 | 0.00% | 0 | 106 | 1.90 | 1.00 | 0.00 | 0.00 | 2/25/2025 | 3/10/2025 3:59:52 PM EST |
| 75.00 | 56.30 | 59.70 | 66.00 | 0.00 | 0.00% | 0 | 3,061 | 3/6/2025 | EST | ||||
| 75.00 | 57.40 | 57.85 | 65.35 | 0.00 | 0.00% | 0 | 1,176 | 1.73 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 3/10/2025 3:59:52 PM EST |
| 77.50 | 54.95 | 55.40 | 63.30 | 0.00 | 0.00% | 0 | 1,576 | 1.48 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 3/10/2025 3:59:52 PM EST |
| 77.50 | 53.80 | 57.00 | 7.50 | 0.00 | 0.00% | 0 | 67 | 1/16/2025 | EST | ||||
| 80.00 | 51.30 | 55.50 | 60.00 | 0.00 | 0.00% | 0 | 1,911 | 3/5/2025 | EST | ||||
| 80.00 | 52.45 | 52.85 | 52.02 | -9.59 | -15.57% | 4 | 4,323 | 1.80 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 3/10/2025 3:59:52 PM EST |
| 82.50 | 49.95 | 50.40 | 59.35 | 0.00 | 0.00% | 0 | 2,522 | 1.53 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 3/10/2025 3:59:52 PM EST |
| 82.50 | 48.90 | 52.20 | 48.00 | 0.00 | 0.00% | 0 | 947 | 3/4/2025 | EST | ||||
| 85.00 | 46.40 | 49.70 | 52.80 | 0.00 | 0.00% | 0 | 1,126 | 3/5/2025 | EST | ||||
| 85.00 | 47.45 | 47.90 | 46.42 | -8.65 | -15.71% | 4 | 13,619 | 1.51 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 3/10/2025 3:59:52 PM EST |
| 87.50 | 43.90 | 47.00 | 52.00 | 0.00 | 0.00% | 0 | 222 | 2/27/2025 | EST | ||||
| 87.50 | 44.95 | 45.40 | 44.74 | -9.12 | -16.94% | 28 | 2,714 | 1.40 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 3/10/2025 3:59:52 PM EST |
| 90.00 | 41.35 | 44.50 | 51.35 | 0.00 | 0.00% | 0 | 1,580 | 3/7/2025 | EST | ||||
| 90.00 | 42.45 | 42.90 | 42.25 | -9.52 | -18.39% | 17 | 17,254 | 1.14 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 3/10/2025 3:59:52 PM EST |
| 92.50 | 40.00 | 40.45 | 39.31 | -8.49 | -17.77% | 15 | 10,355 | 1.28 | 1.00 | 0.00 | -0.01 | 3/10/2025 | 3/10/2025 3:59:52 PM EST |
| 95.00 | 36.50 | 39.50 | 38.38 | 0.00 | 0.00% | 0 | 898 | 3/3/2025 | EST | ||||
| 95.00 | 37.50 | 37.95 | 37.62 | -8.38 | -18.22% | 35 | 13,671 | 0.99 | 1.00 | 0.00 | -0.01 | 3/10/2025 | 3/10/2025 3:59:52 PM EST |
| 97.50 | 35.00 | 35.45 | 34.55 | -8.17 | -19.13% | 6 | 5,588 | 1.02 | 1.00 | 0.00 | -0.02 | 3/10/2025 | 3/10/2025 3:59:52 PM EST |
| 100.00 | 31.45 | 34.50 | 40.85 | 0.00 | 0.00% | 0 | 2,138 | 3/7/2025 | EST | ||||
| 100.00 | 32.55 | 32.95 | 32.20 | -8.51 | -20.91% | 18 | 36,070 | 0.89 | 0.99 | 0.00 | -0.03 | 3/10/2025 | 3/10/2025 3:59:52 PM EST |
| 101.00 | 31.55 | 32.00 | 33.22 | -6.84 | -17.08% | 1 | 1 | 0.97 | 0.99 | 0.00 | -0.03 | 3/10/2025 | 3/10/2025 3:59:52 PM EST |
| 102.00 | 30.55 | 31.00 | 35.45 | +5.82 | +19.65% | 1 | 2 | 0.94 | 0.99 | 0.00 | -0.03 | 3/10/2025 | 3/10/2025 3:59:52 PM EST |
| 103.00 | 29.55 | 30.00 | % | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.03 | 3/10/2025 3:59:52 PM EST | |||
| 104.00 | 28.60 | 29.05 | 38.42 | 0.00 | 0.00% | 0 | 0 | 0.96 | 0.98 | 0.00 | -0.04 | 3/7/2025 | 3/10/2025 3:59:52 PM EST |
| 105.00 | 26.60 | 29.30 | 28.26 | -9.06 | -24.28% | 1 | 424 | 3/10/2025 | EST | ||||
| 105.00 | 27.65 | 28.05 | 26.59 | -9.41 | -26.14% | 22 | 47,640 | 0.83 | 0.98 | 0.00 | -0.04 | 3/10/2025 | 3/10/2025 3:59:52 PM EST |
| 106.00 | 26.60 | 27.05 | 28.21 | -6.93 | -19.73% | 1 | 6 | 0.88 | 0.98 | 0.00 | -0.04 | 3/10/2025 | 3/10/2025 3:59:52 PM EST |
| 107.00 | 25.65 | 26.05 | 27.38 | -6.22 | -18.52% | 1 | 8 | 0.87 | 0.97 | 0.00 | -0.05 | 3/10/2025 | 3/10/2025 3:59:52 PM EST |
| 108.00 | 24.65 | 25.10 | 24.80 | % | 4 | 0 | 0.77 | 0.97 | 0.00 | -0.05 | 3/10/2025 | 3/10/2025 3:59:52 PM EST | |
| 109.00 | 23.70 | 24.10 | 23.65 | -7.96 | -25.19% | 3 | 1 | 0.76 | 0.97 | 0.00 | -0.06 | 3/10/2025 | 3/10/2025 3:59:52 PM EST |
| 110.00 | 21.85 | 24.50 | 23.35 | 0.00 | 0.00% | 0 | 470 | 2/24/2025 | EST | ||||
| 110.00 | 22.75 | 23.15 | 22.71 | -8.44 | -27.10% | 78 | 26,624 | 0.65 | 0.96 | 0.01 | -0.06 | 3/10/2025 | 3/10/2025 3:59:52 PM EST |
| 111.00 | 21.75 | 22.20 | 30.15 | 0.00 | 0.00% | 0 | 7 | 0.72 | 0.96 | 0.01 | -0.07 | 3/6/2025 | 3/10/2025 3:59:52 PM EST |
| 112.00 | 20.80 | 21.25 | 30.00 | 0.00 | 0.00% | 0 | 6 | 0.70 | 0.95 | 0.01 | -0.07 | 3/7/2025 | 3/10/2025 3:59:52 PM EST |
| 113.00 | 19.85 | 20.30 | 21.27 | -10.63 | -33.33% | 2 | 10 | 0.68 | 0.94 | 0.01 | -0.08 | 3/10/2025 | 3/10/2025 3:59:52 PM EST |
| 114.00 | 18.90 | 19.35 | 19.14 | -8.07 | -29.66% | 1 | 2 | 0.67 | 0.94 | 0.01 | -0.09 | 3/10/2025 | 3/10/2025 3:59:52 PM EST |
| 115.00 | 17.05 | 20.00 | 20.65 | 0.00 | 0.00% | 0 | 265 | 2/25/2025 | EST | ||||
| 115.00 | 18.05 | 18.35 | 18.00 | -8.37 | -31.75% | 129 | 16,493 | 0.59 | 0.93 | 0.01 | -0.10 | 3/10/2025 | 3/10/2025 3:59:52 PM EST |
| 116.00 | 17.10 | 17.50 | 16.66 | -9.14 | -35.43% | 93 | 50 | 0.58 | 0.92 | 0.01 | -0.10 | 3/10/2025 | 3/10/2025 3:59:52 PM EST |
| 117.00 | 16.20 | 16.50 | 28.05 | 0.00 | 0.00% | 0 | 18 | 0.57 | 0.91 | 0.01 | -0.11 | 3/7/2025 | 3/10/2025 3:59:52 PM EST |
| 118.00 | 15.35 | 15.75 | 16.65 | -6.94 | -29.42% | 39 | 60 | 0.56 | 0.89 | 0.01 | -0.12 | 3/10/2025 | 3/10/2025 3:59:52 PM EST |
| 119.00 | 14.40 | 14.85 | 15.74 | -9.63 | -37.96% | 16 | 3 | 0.57 | 0.88 | 0.02 | -0.13 | 3/10/2025 | 3/10/2025 3:59:52 PM EST |
| 120.00 | 12.55 | 15.50 | 15.85 | -6.65 | -29.56% | 1 | 311 | 3/10/2025 | EST | ||||
| 120.00 | 13.50 | 13.85 | 13.17 | -8.15 | -38.23% | 88 | 20,433 | 0.57 | 0.86 | 0.02 | -0.14 | 3/10/2025 | 3/10/2025 3:59:52 PM EST |
| 121.00 | 12.80 | 13.10 | 11.90 | -7.62 | -39.04% | 7 | 19 | 0.56 | 0.84 | 0.02 | -0.15 | 3/10/2025 | 3/10/2025 3:59:52 PM EST |
| 122.00 | 11.90 | 12.35 | 12.87 | -1.01 | -7.28% | 2 | 4 | 0.57 | 0.82 | 0.02 | -0.16 | 3/10/2025 | 3/10/2025 3:59:52 PM EST |
| 123.00 | 11.20 | 11.40 | 10.95 | +0.32 | +3.01% | 8 | 2 | 0.57 | 0.80 | 0.02 | -0.17 | 3/10/2025 | 3/10/2025 3:59:52 PM EST |
| 124.00 | 10.45 | 10.65 | 10.35 | -8.01 | -43.63% | 4 | 16 | 0.57 | 0.77 | 0.02 | -0.18 | 3/10/2025 | 3/10/2025 3:59:52 PM EST |
| 125.00 | 9.70 | 9.90 | 9.80 | -6.65 | -40.43% | 226 | 24,664 | 0.56 | 0.75 | 0.03 | -0.19 | 3/10/2025 | 3/10/2025 3:59:52 PM EST |
| 125.00 | 8.95 | 11.35 | 17.70 | 0.00 | 0.00% | 0 | 3,799 | 3/7/2025 | EST | ||||
| 126.00 | 8.95 | 9.15 | 8.85 | -6.90 | -43.81% | 24 | 68 | 0.56 | 0.72 | 0.03 | -0.20 | 3/10/2025 | 3/10/2025 3:59:52 PM EST |
| 127.00 | 8.30 | 8.50 | 8.26 | -6.63 | -44.53% | 42 | 39 | 0.56 | 0.69 | 0.03 | -0.21 | 3/10/2025 | 3/10/2025 3:59:52 PM EST |
| 128.00 | 7.65 | 7.85 | 7.30 | -6.89 | -48.56% | 34 | 1,352 | 0.56 | 0.66 | 0.03 | -0.22 | 3/10/2025 | 3/10/2025 3:59:52 PM EST |
| 129.00 | 7.05 | 7.25 | 7.00 | -6.03 | -46.28% | 25 | 651 | 0.56 | 0.63 | 0.03 | -0.22 | 3/10/2025 | 3/10/2025 3:59:52 PM EST |
| 130.00 | 6.45 | 6.65 | 6.37 | -6.13 | -49.04% | 734 | 25,783 | 0.56 | 0.60 | 0.03 | -0.23 | 3/10/2025 | 3/10/2025 3:59:52 PM EST |
| 130.00 | 5.65 | 7.75 | 7.20 | -6.50 | -47.45% | 1 | 115 | 3/10/2025 | EST | ||||
| 131.00 | 5.90 | 6.10 | 5.85 | -8.72 | -59.85% | 106 | 340 | 0.56 | 0.57 | 0.03 | -0.23 | 3/10/2025 | 3/10/2025 3:59:52 PM EST |
| 132.00 | 5.35 | 5.55 | 5.40 | -6.55 | -54.82% | 121 | 2,134 | 0.56 | 0.54 | 0.03 | -0.23 | 3/10/2025 | 3/10/2025 3:59:52 PM EST |
| 133.00 | 4.90 | 5.05 | 4.92 | -4.99 | -50.36% | 295 | 2,824 | 0.56 | 0.51 | 0.03 | -0.23 | 3/10/2025 | 3/10/2025 3:59:52 PM EST |
| 134.00 | 4.45 | 4.60 | 4.19 | -5.91 | -58.52% | 609 | 275 | 0.56 | 0.48 | 0.03 | -0.23 | 3/10/2025 | 3/10/2025 3:59:52 PM EST |
| 135.00 | 4.00 | 4.20 | 3.80 | -5.05 | -57.07% | 1,682 | 14,650 | 0.56 | 0.44 | 0.03 | -0.23 | 3/10/2025 | 3/10/2025 3:59:52 PM EST |
| 135.00 | 2.98 | 5.05 | 4.34 | -5.76 | -57.03% | 4 | 131 | 3/10/2025 | EST | ||||
| 136.00 | 3.65 | 3.80 | 3.69 | -4.51 | -55.00% | 366 | 1,386 | 0.56 | 0.41 | 0.03 | -0.23 | 3/10/2025 | 3/10/2025 3:59:52 PM EST |
| 137.00 | 3.25 | 3.45 | 3.35 | -4.05 | -54.73% | 195 | 240 | 0.56 | 0.38 | 0.03 | -0.22 | 3/10/2025 | 3/10/2025 3:59:52 PM EST |
| 138.00 | 2.99 | 3.05 | 2.95 | -3.90 | -56.94% | 451 | 458 | 0.56 | 0.35 | 0.03 | -0.22 | 3/10/2025 | 3/10/2025 3:59:52 PM EST |
| 139.00 | 2.68 | 2.74 | 2.68 | -3.82 | -58.77% | 850 | 678 | 0.56 | 0.33 | 0.03 | -0.21 | 3/10/2025 | 3/10/2025 3:59:52 PM EST |
| 140.00 | 1.89 | 3.50 | 2.45 | -3.65 | -59.84% | 17 | 349 | 3/10/2025 | EST | ||||
| 140.00 | 2.40 | 2.46 | 2.39 | -3.44 | -59.01% | 5,185 | 24,443 | 0.56 | 0.30 | 0.03 | -0.20 | 3/10/2025 | 3/10/2025 3:59:52 PM EST |
| 141.00 | 2.14 | 2.21 | 2.10 | -3.30 | -61.12% | 343 | 1,122 | 0.57 | 0.28 | 0.03 | -0.19 | 3/10/2025 | 3/10/2025 3:59:52 PM EST |
| 142.00 | 1.91 | 1.97 | 1.91 | -2.99 | -61.02% | 2,159 | 1,926 | 0.56 | 0.25 | 0.03 | -0.19 | 3/10/2025 | 3/10/2025 3:59:52 PM EST |
| 143.00 | 1.69 | 1.78 | 1.70 | -2.95 | -63.45% | 286 | 949 | 0.57 | 0.23 | 0.02 | -0.18 | 3/10/2025 | 3/10/2025 3:59:52 PM EST |
| 144.00 | 1.52 | 1.57 | 1.52 | -2.58 | -62.93% | 624 | 633 | 0.57 | 0.21 | 0.02 | -0.17 | 3/10/2025 | 3/10/2025 3:59:52 PM EST |
| 145.00 | 1.35 | 1.40 | 1.36 | -2.35 | -63.35% | 2,859 | 11,011 | 0.57 | 0.19 | 0.02 | -0.16 | 3/10/2025 | 3/10/2025 3:59:52 PM EST |
| 145.00 | 1.07 | 2.06 | 1.56 | -3.89 | -71.38% | 6 | 343 | 3/10/2025 | EST | ||||
| 146.00 | 1.21 | 1.25 | 1.16 | -2.22 | -65.68% | 569 | 243 | 0.57 | 0.18 | 0.02 | -0.15 | 3/10/2025 | 3/10/2025 3:59:52 PM EST |
| 147.00 | 1.07 | 1.12 | 1.07 | -2.38 | -68.99% | 437 | 436 | 0.58 | 0.16 | 0.02 | -0.15 | 3/10/2025 | 3/10/2025 3:59:52 PM EST |
| 148.00 | 0.95 | 1.00 | 0.92 | -1.85 | -66.79% | 251 | 1,511 | 0.58 | 0.15 | 0.02 | -0.14 | 3/10/2025 | 3/10/2025 3:59:52 PM EST |
| 149.00 | 0.85 | 0.89 | 0.82 | -1.72 | -67.72% | 501 | 324 | 0.58 | 0.13 | 0.02 | -0.13 | 3/10/2025 | 3/10/2025 3:59:52 PM EST |
| 150.00 | 0.56 | 1.09 | 0.88 | -1.62 | -64.80% | 61 | 659 | 3/10/2025 | EST | ||||
| 150.00 | 0.77 | 0.79 | 0.76 | -1.51 | -66.52% | 9,503 | 26,030 | 0.58 | 0.12 | 0.01 | -0.12 | 3/10/2025 | 3/10/2025 3:59:52 PM EST |
| 152.50 | 0.56 | 0.59 | 0.56 | -1.21 | -68.37% | 191 | 1,112 | 0.59 | 0.10 | 0.01 | -0.11 | 3/10/2025 | 3/10/2025 3:59:52 PM EST |
| 155.00 | 0.43 | 0.45 | 0.43 | -0.95 | -68.85% | 959 | 17,323 | 0.60 | 0.08 | 0.01 | -0.09 | 3/10/2025 | 3/10/2025 3:59:52 PM EST |
| 157.50 | 0.33 | 0.34 | 0.32 | -0.74 | -69.82% | 816 | 1,635 | 0.61 | 0.06 | 0.01 | -0.08 | 3/10/2025 | 3/10/2025 3:59:52 PM EST |
| 160.00 | 0.25 | 0.38 | 0.26 | -0.56 | -68.30% | 3,132 | 13,467 | 0.62 | 0.05 | 0.01 | -0.07 | 3/10/2025 | 3/10/2025 3:59:52 PM EST |
| 165.00 | 0.15 | 0.17 | 0.16 | -0.35 | -68.63% | 737 | 5,924 | 0.64 | 0.03 | 0.00 | -0.05 | 3/10/2025 | 3/10/2025 3:59:52 PM EST |
| 170.00 | 0.08 | 0.12 | 0.11 | -0.22 | -66.67% | 177 | 12,179 | 0.63 | 0.02 | 0.00 | -0.04 | 3/10/2025 | 3/10/2025 3:59:52 PM EST |
| 175.00 | 0.06 | 0.20 | 0.08 | -0.15 | -65.22% | 699 | 6,102 | 0.70 | 0.01 | 0.00 | -0.02 | 3/10/2025 | 3/10/2025 3:59:52 PM EST |
| 180.00 | 0.03 | 0.12 | 0.03 | -0.21 | -87.50% | 139 | 2,956 | 0.80 | 0.01 | 0.00 | -0.01 | 3/10/2025 | 3/10/2025 3:59:52 PM EST |
| 185.00 | 0.02 | 0.06 | 0.04 | -0.12 | -75.00% | 32 | 1,220 | 0.75 | 0.00 | 0.00 | -0.01 | 3/10/2025 | 3/10/2025 3:59:52 PM EST |
| 190.00 | 0.01 | 0.09 | 0.05 | -0.06 | -54.55% | 127 | 1,584 | 0.81 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/10/2025 3:59:52 PM EST |
| 195.00 | 0.02 | 0.14 | 0.03 | -0.10 | -76.93% | 2 | 443 | 0.87 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/10/2025 3:59:52 PM EST |
| 200.00 | 0.01 | 0.04 | 0.04 | -0.02 | -33.34% | 121 | 6,804 | 0.86 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/10/2025 3:59:52 PM EST |
| 210.00 | 0.00 | 0.06 | 0.02 | -0.02 | -50.00% | 3 | 307 | 1.06 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/10/2025 3:59:52 PM EST |
| 220.00 | 0.01 | 0.03 | 0.02 | -0.01 | -33.34% | 12 | 2,772 | 1.02 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/10/2025 3:59:52 PM EST |
| 230.00 | 0.00 | 0.05 | 0.01 | -0.05 | -83.34% | 4 | 106 | 1.13 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/10/2025 3:59:52 PM EST |
| 240.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 10 | 67 | 1.19 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/10/2025 3:59:52 PM EST |
| 250.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 560 | 1.34 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/10/2025 3:59:52 PM EST |
| 260.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 15 | 1.56 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/10/2025 3:59:52 PM EST |
| 270.00 | 0.00 | 0.09 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 3/10/2025 3:59:52 PM EST | |||
| 280.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 23 | 1.58 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/10/2025 3:59:52 PM EST |
| 290.00 | 0.00 | 0.10 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 3/10/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/10/2025 3:59:52 PM EST |
| 5.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/10/2025 3:59:52 PM EST | |||
| 7.50 | 0.00 | 1.26 | % | 0 | 0 | EST | |||||||
| 7.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 750 | 0.00 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 3/10/2025 3:59:52 PM EST |
| 10.00 | 0.00 | 1.05 | % | 0 | 0 | EST | |||||||
| 10.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/10/2025 3:59:52 PM EST | |||
| 12.50 | 0.00 | 1.05 | % | 0 | 0 | EST | |||||||
| 12.50 | 0.00 | 0.14 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/10/2025 3:59:52 PM EST | |||
| 15.00 | 0.00 | 0.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/10/2025 3:59:52 PM EST | |||
| 15.00 | 0.00 | 1.25 | % | 0 | 0 | EST | |||||||
| 17.50 | 0.00 | 0.14 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/10/2025 3:59:52 PM EST | |||
| 17.50 | 0.00 | 0.85 | % | 0 | 0 | EST | |||||||
| 20.00 | 0.00 | 0.85 | % | 0 | 0 | EST | |||||||
| 20.00 | 0.00 | 0.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/10/2025 3:59:52 PM EST | |||
| 22.50 | 0.00 | 0.14 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/10/2025 3:59:52 PM EST | |||
| 22.50 | 0.00 | 0.85 | % | 0 | 3 | EST | |||||||
| 25.00 | 0.00 | 0.85 | % | 0 | 7 | EST | |||||||
| 25.00 | 0.00 | 0.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/10/2025 3:59:52 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 101 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/10/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 0.85 | % | 0 | 4 | EST | |||||||
| 32.50 | 0.00 | 0.14 | 0.04 | 0.00 | 0.00% | 0 | 59 | 0.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 3/10/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 63 | 3.21 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 3/10/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 0.85 | % | 0 | 2 | EST | |||||||
| 37.50 | 0.00 | 0.11 | 0.06 | 0.00 | 0.00% | 0 | 12 | 3.08 | 0.00 | 0.00 | 0.00 | 9/10/2024 | 3/10/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 7 | 2.90 | 0.00 | 0.00 | 0.00 | 9/17/2024 | 3/10/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 1.27 | 0.10 | 0.00 | 0.00% | 0 | 24 | 9/25/2024 | EST | ||||
| 42.50 | 0.00 | 0.11 | 0.06 | 0.00 | 0.00% | 0 | 9 | 2.79 | 0.00 | 0.00 | 0.00 | 9/19/2024 | 3/10/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 13 | 2.63 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 3/10/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 1.27 | 0.05 | 0.00 | 0.00% | 0 | 289 | 10/30/2024 | EST | ||||
| 47.50 | 0.00 | 0.11 | 0.07 | 0.00 | 0.00% | 0 | 282 | 2.53 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 3/10/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 511 | 2.09 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 3/10/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 0.01 | 0.08 | 0.00 | 0.00% | 0 | 7,147 | 3/5/2025 | EST | ||||
| 55.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 4 | 1,462 | 1.89 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/10/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 1.27 | 0.16 | 0.00 | 0.00% | 0 | 877 | 2/27/2025 | EST | ||||
| 60.00 | 0.00 | 0.25 | 0.03 | 0.00 | 0.00% | 0 | 1,094 | 3/4/2025 | EST | ||||
| 60.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 5 | 1,488 | 1.55 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/10/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 1.27 | 0.19 | 0.00 | 0.00% | 0 | 2,092 | 3/5/2025 | EST | ||||
| 65.00 | 0.01 | 0.05 | 0.02 | 0.00 | 0.00% | 11 | 705 | 1.52 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/10/2025 3:59:52 PM EST |
| 67.50 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 2,196 | 1.77 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/10/2025 3:59:52 PM EST |
| 70.00 | 0.00 | 0.44 | 0.05 | -0.25 | -83.34% | 1 | 1,414 | 3/10/2025 | EST | ||||
| 70.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 2,240 | 1.40 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/10/2025 3:59:52 PM EST |
| 72.50 | 0.00 | 0.85 | 1.78 | 0.00 | 0.00% | 0 | 15 | 9/25/2024 | EST | ||||
| 72.50 | 0.00 | 0.06 | 0.01 | -0.02 | -66.67% | 2 | 4,420 | 1.44 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/10/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 0.07 | 0.02 | 0.00 | 0.00% | 0 | 7,567 | 1.39 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/10/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 3,742 | 3/3/2025 | EST | ||||
| 77.50 | 0.00 | 1.28 | 0.38 | 0.00 | 0.00% | 0 | 85 | 2/19/2025 | EST | ||||
| 77.50 | 0.00 | 0.02 | 0.01 | -0.02 | -66.67% | 3 | 6,653 | 1.14 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/10/2025 3:59:52 PM EST |
| 80.00 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 4 | 15,883 | 1.05 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/10/2025 3:59:52 PM EST |
| 80.00 | 0.00 | 1.28 | 1.32 | 0.00 | 0.00% | 0 | 800 | 2/21/2025 | EST | ||||
| 82.50 | 0.00 | 1.28 | 0.01 | 0.00 | 0.00% | 0 | 246 | 2/20/2025 | EST | ||||
| 82.50 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 1 | 4,830 | 0.99 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/10/2025 3:59:52 PM EST |
| 85.00 | 0.00 | 0.03 | 0.01 | -0.02 | -66.67% | 138 | 15,753 | 0.98 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/10/2025 3:59:52 PM EST |
| 85.00 | 0.00 | 1.28 | 0.05 | 0.00 | 0.00% | 0 | 631 | 3/6/2025 | EST | ||||
| 87.50 | 0.00 | 1.29 | 1.36 | 0.00 | 0.00% | 0 | 483 | 2/21/2025 | EST | ||||
| 87.50 | 0.01 | 0.03 | 0.02 | -0.03 | -60.00% | 5 | 8,219 | 0.89 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/10/2025 3:59:52 PM EST |
| 90.00 | 0.01 | 0.06 | 0.03 | -0.02 | -40.00% | 130 | 7,939 | 0.88 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/10/2025 3:59:52 PM EST |
| 90.00 | 0.00 | 0.50 | 0.20 | +0.18 | +900.00% | 1 | 732 | 3/10/2025 | EST | ||||
| 92.50 | 0.01 | 0.05 | 0.04 | -0.04 | -50.00% | 13 | 5,235 | 0.88 | 0.00 | 0.00 | -0.01 | 3/10/2025 | 3/10/2025 3:59:52 PM EST |
| 95.00 | 0.00 | 1.30 | 0.15 | 0.00 | 0.00% | 0 | 223 | 3/4/2025 | EST | ||||
| 95.00 | 0.03 | 0.12 | 0.05 | +0.01 | +25.00% | 36 | 14,677 | 0.81 | 0.00 | 0.00 | -0.01 | 3/10/2025 | 3/10/2025 3:59:52 PM EST |
| 97.50 | 0.03 | 0.12 | 0.05 | 0.00 | 0.00% | 5 | 2,493 | 0.82 | 0.00 | 0.00 | -0.02 | 3/10/2025 | 3/10/2025 3:59:52 PM EST |
| 100.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 136 | 3/4/2025 | EST | ||||
| 100.00 | 0.06 | 0.09 | 0.06 | +0.02 | +50.00% | 1,655 | 13,257 | 0.74 | -0.01 | 0.00 | -0.03 | 3/10/2025 | 3/10/2025 3:59:52 PM EST |
| 101.00 | 0.05 | 0.15 | 0.06 | -0.19 | -76.00% | 2 | 1 | 0.74 | -0.01 | 0.00 | -0.03 | 3/10/2025 | 3/10/2025 3:59:52 PM EST |
| 102.00 | 0.04 | 0.16 | 0.10 | 0.00 | 0.00% | 55 | 0 | 0.71 | -0.01 | 0.00 | -0.03 | 3/10/2025 | 3/10/2025 3:59:52 PM EST |
| 103.00 | 0.09 | 0.13 | 0.11 | +0.01 | +10.00% | 2 | 4 | 0.71 | -0.01 | 0.00 | -0.03 | 3/10/2025 | 3/10/2025 3:59:52 PM EST |
| 104.00 | 0.09 | 0.15 | 0.08 | -0.45 | -84.91% | 1 | 4 | 0.70 | -0.02 | 0.00 | -0.04 | 3/10/2025 | 3/10/2025 3:59:52 PM EST |
| 105.00 | 0.00 | 1.42 | 0.38 | 0.00 | 0.00% | 0 | 213 | 2/20/2025 | EST | ||||
| 105.00 | 0.12 | 0.13 | 0.13 | +0.05 | +62.50% | 241 | 35,378 | 0.69 | -0.02 | 0.00 | -0.04 | 3/10/2025 | 3/10/2025 3:59:52 PM EST |
| 106.00 | 0.12 | 0.22 | 0.16 | +0.05 | +45.46% | 8 | 15 | 0.69 | -0.02 | 0.00 | -0.04 | 3/10/2025 | 3/10/2025 3:59:52 PM EST |
| 107.00 | 0.14 | 0.20 | 0.18 | +0.10 | +125.00% | 37 | 12 | 0.66 | -0.03 | 0.00 | -0.05 | 3/10/2025 | 3/10/2025 3:59:52 PM EST |
| 108.00 | 0.16 | 0.26 | 0.12 | +0.02 | +20.00% | 1 | 17 | 0.67 | -0.03 | 0.00 | -0.05 | 3/10/2025 | 3/10/2025 3:59:52 PM EST |
| 109.00 | 0.19 | 0.28 | 0.23 | +0.08 | +53.34% | 25 | 99 | 0.66 | -0.03 | 0.00 | -0.06 | 3/10/2025 | 3/10/2025 3:59:52 PM EST |
| 110.00 | 0.22 | 0.28 | 0.26 | +0.14 | +116.67% | 748 | 13,950 | 0.64 | -0.04 | 0.01 | -0.06 | 3/10/2025 | 3/10/2025 3:59:52 PM EST |
| 110.00 | 0.00 | 1.45 | 0.47 | 0.00 | 0.00% | 0 | 35 | 2/26/2025 | EST | ||||
| 111.00 | 0.21 | 0.32 | 0.32 | +0.13 | +68.43% | 31 | 7 | 0.61 | -0.04 | 0.01 | -0.07 | 3/10/2025 | 3/10/2025 3:59:52 PM EST |
| 112.00 | 0.31 | 0.33 | 0.41 | +0.21 | +105.00% | 433 | 96 | 0.62 | -0.05 | 0.01 | -0.07 | 3/10/2025 | 3/10/2025 3:59:52 PM EST |
| 113.00 | 0.36 | 0.38 | 0.39 | +0.11 | +39.29% | 38 | 100 | 0.61 | -0.06 | 0.01 | -0.08 | 3/10/2025 | 3/10/2025 3:59:52 PM EST |
| 114.00 | 0.42 | 0.44 | 0.53 | +0.37 | +231.25% | 698 | 135 | 0.60 | -0.06 | 0.01 | -0.09 | 3/10/2025 | 3/10/2025 3:59:52 PM EST |
| 115.00 | 0.48 | 0.50 | 0.50 | +0.32 | +177.78% | 617 | 11,218 | 0.60 | -0.07 | 0.01 | -0.10 | 3/10/2025 | 3/10/2025 3:59:52 PM EST |
| 115.00 | 0.20 | 0.84 | 0.38 | 0.00 | 0.00% | 0 | 81 | 3/7/2025 | EST | ||||
| 116.00 | 0.56 | 0.59 | 0.69 | +0.42 | +155.56% | 56 | 175 | 0.59 | -0.08 | 0.01 | -0.10 | 3/10/2025 | 3/10/2025 3:59:52 PM EST |
| 117.00 | 0.66 | 0.68 | 0.85 | +0.52 | +157.58% | 34 | 81 | 0.59 | -0.09 | 0.01 | -0.11 | 3/10/2025 | 3/10/2025 3:59:52 PM EST |
| 118.00 | 0.76 | 0.79 | 0.79 | +0.40 | +102.57% | 1,470 | 106 | 0.58 | -0.11 | 0.01 | -0.12 | 3/10/2025 | 3/10/2025 3:59:52 PM EST |
| 119.00 | 0.88 | 0.91 | 0.88 | +0.57 | +183.88% | 165 | 451 | 0.58 | -0.12 | 0.02 | -0.13 | 3/10/2025 | 3/10/2025 3:59:52 PM EST |
| 120.00 | 0.60 | 1.87 | 0.95 | +0.40 | +72.73% | 1 | 101 | 3/10/2025 | EST | ||||
| 120.00 | 1.02 | 1.05 | 1.02 | +0.67 | +191.43% | 4,135 | 16,213 | 0.57 | -0.14 | 0.02 | -0.14 | 3/10/2025 | 3/10/2025 3:59:52 PM EST |
| 121.00 | 1.18 | 1.22 | 1.23 | +0.76 | +161.71% | 240 | 208 | 0.57 | -0.16 | 0.02 | -0.15 | 3/10/2025 | 3/10/2025 3:59:52 PM EST |
| 122.00 | 1.36 | 1.40 | 1.36 | +0.88 | +183.34% | 686 | 162 | 0.57 | -0.18 | 0.02 | -0.16 | 3/10/2025 | 3/10/2025 3:59:52 PM EST |
| 123.00 | 1.57 | 1.60 | 1.76 | +1.21 | +220.00% | 204 | 288 | 0.57 | -0.20 | 0.02 | -0.17 | 3/10/2025 | 3/10/2025 3:59:52 PM EST |
| 124.00 | 1.79 | 1.83 | 1.80 | +1.14 | +172.73% | 784 | 1,545 | 0.56 | -0.23 | 0.02 | -0.18 | 3/10/2025 | 3/10/2025 3:59:52 PM EST |
| 125.00 | 2.05 | 2.11 | 2.02 | +1.29 | +176.72% | 2,204 | 9,155 | 0.56 | -0.25 | 0.03 | -0.19 | 3/10/2025 | 3/10/2025 3:59:52 PM EST |
| 125.00 | 1.44 | 2.71 | 1.16 | +0.10 | +9.44% | 4 | 17 | 3/10/2025 | EST | ||||
| 126.00 | 2.34 | 2.38 | 2.41 | +1.57 | +186.91% | 1,646 | 2,068 | 0.56 | -0.28 | 0.03 | -0.20 | 3/10/2025 | 3/10/2025 3:59:52 PM EST |
| 127.00 | 2.66 | 2.71 | 2.88 | +1.90 | +193.88% | 1,654 | 1,986 | 0.56 | -0.31 | 0.03 | -0.21 | 3/10/2025 | 3/10/2025 3:59:52 PM EST |
| 128.00 | 2.97 | 3.10 | 3.05 | +1.94 | +174.78% | 481 | 1,087 | 0.56 | -0.34 | 0.03 | -0.22 | 3/10/2025 | 3/10/2025 3:59:52 PM EST |
| 129.00 | 3.35 | 3.50 | 3.50 | +2.19 | +167.18% | 140 | 716 | 0.56 | -0.37 | 0.03 | -0.22 | 3/10/2025 | 3/10/2025 3:59:52 PM EST |
| 130.00 | 2.87 | 4.50 | 4.05 | +2.58 | +175.51% | 13 | 34 | 3/10/2025 | EST | ||||
| 130.00 | 3.75 | 3.90 | 3.75 | +2.06 | +121.90% | 2,419 | 11,566 | 0.55 | -0.40 | 0.03 | -0.23 | 3/10/2025 | 3/10/2025 3:59:52 PM EST |
| 131.00 | 4.20 | 4.35 | 4.39 | +2.70 | +159.77% | 506 | 325 | 0.55 | -0.43 | 0.03 | -0.23 | 3/10/2025 | 3/10/2025 3:59:52 PM EST |
| 132.00 | 4.65 | 4.80 | 4.85 | +2.89 | +147.45% | 1,086 | 907 | 0.56 | -0.46 | 0.03 | -0.23 | 3/10/2025 | 3/10/2025 3:59:52 PM EST |
| 133.00 | 5.20 | 5.35 | 5.25 | +3.01 | +134.38% | 434 | 2,796 | 0.55 | -0.49 | 0.03 | -0.23 | 3/10/2025 | 3/10/2025 3:59:52 PM EST |
| 134.00 | 5.70 | 5.90 | 5.89 | +3.36 | +132.81% | 291 | 1,289 | 0.55 | -0.52 | 0.03 | -0.23 | 3/10/2025 | 3/10/2025 3:59:52 PM EST |
| 135.00 | 6.30 | 6.50 | 6.50 | +3.66 | +128.88% | 2,087 | 3,908 | 0.55 | -0.56 | 0.03 | -0.23 | 3/10/2025 | 3/10/2025 3:59:52 PM EST |
| 135.00 | 5.45 | 7.40 | 5.98 | +1.96 | +48.76% | 2 | 70 | 3/10/2025 | EST | ||||
| 136.00 | 6.90 | 7.10 | 7.05 | +3.80 | +116.93% | 75 | 283 | 0.55 | -0.59 | 0.03 | -0.23 | 3/10/2025 | 3/10/2025 3:59:52 PM EST |
| 137.00 | 7.55 | 7.70 | 7.70 | +4.14 | +116.30% | 100 | 1,033 | 0.55 | -0.62 | 0.03 | -0.22 | 3/10/2025 | 3/10/2025 3:59:52 PM EST |
| 138.00 | 8.20 | 8.40 | 8.55 | +4.49 | +110.60% | 88 | 245 | 0.56 | -0.65 | 0.03 | -0.22 | 3/10/2025 | 3/10/2025 3:59:52 PM EST |
| 139.00 | 8.90 | 9.10 | 10.00 | +5.74 | +134.75% | 179 | 366 | 0.56 | -0.67 | 0.03 | -0.21 | 3/10/2025 | 3/10/2025 3:59:52 PM EST |
| 140.00 | 8.70 | 10.95 | 9.26 | +5.08 | +121.54% | 1 | 5 | 3/10/2025 | EST | ||||
| 140.00 | 9.60 | 9.85 | 9.80 | +4.70 | +92.16% | 1,204 | 6,340 | 0.56 | -0.70 | 0.03 | -0.20 | 3/10/2025 | 3/10/2025 3:59:52 PM EST |
| 141.00 | 10.35 | 10.60 | 10.93 | +5.58 | +104.30% | 36 | 273 | 0.56 | -0.72 | 0.03 | -0.19 | 3/10/2025 | 3/10/2025 3:59:52 PM EST |
| 142.00 | 11.15 | 11.35 | 11.25 | +5.20 | +85.95% | 1,631 | 1,846 | 0.56 | -0.75 | 0.03 | -0.19 | 3/10/2025 | 3/10/2025 3:59:52 PM EST |
| 143.00 | 11.90 | 12.15 | 12.84 | +6.12 | +91.08% | 54 | 173 | 0.56 | -0.77 | 0.02 | -0.18 | 3/10/2025 | 3/10/2025 3:59:52 PM EST |
| 144.00 | 12.70 | 12.95 | 13.35 | +6.14 | +85.16% | 21 | 464 | 0.57 | -0.79 | 0.02 | -0.17 | 3/10/2025 | 3/10/2025 3:59:52 PM EST |
| 145.00 | 12.55 | 14.95 | 17.30 | 0.00 | 0.00% | 0 | 2 | 3/4/2025 | EST | ||||
| 145.00 | 13.55 | 13.85 | 14.70 | +6.75 | +84.91% | 40 | 2,102 | 0.57 | -0.81 | 0.02 | -0.16 | 3/10/2025 | 3/10/2025 3:59:52 PM EST |
| 146.00 | 14.40 | 14.75 | 7.95 | 0.00 | 0.00% | 0 | 9 | 0.55 | -0.82 | 0.02 | -0.15 | 3/7/2025 | 3/10/2025 3:59:52 PM EST |
| 147.00 | 15.15 | 15.55 | 15.80 | +6.85 | +76.54% | 3 | 17 | 0.57 | -0.84 | 0.02 | -0.15 | 3/10/2025 | 3/10/2025 3:59:52 PM EST |
| 148.00 | 16.10 | 16.45 | 13.25 | +3.66 | +38.17% | 1 | 10 | 0.57 | -0.85 | 0.02 | -0.14 | 3/10/2025 | 3/10/2025 3:59:52 PM EST |
| 149.00 | 17.05 | 17.50 | 10.51 | 0.00 | 0.00% | 0 | 212 | 0.61 | -0.87 | 0.02 | -0.13 | 3/7/2025 | 3/10/2025 3:59:52 PM EST |
| 150.00 | 16.90 | 19.35 | % | 0 | 0 | EST | |||||||
| 150.00 | 17.85 | 18.25 | 18.56 | +7.40 | +66.31% | 28 | 583 | 0.57 | -0.88 | 0.01 | -0.12 | 3/10/2025 | 3/10/2025 3:59:52 PM EST |
| 152.50 | 20.20 | 20.70 | 19.30 | +4.45 | +29.97% | 4 | 1 | 0.57 | -0.90 | 0.01 | -0.11 | 3/10/2025 | 3/10/2025 3:59:52 PM EST |
| 155.00 | 22.60 | 23.10 | 22.00 | +9.00 | +69.24% | 16 | 73 | 0.57 | -0.92 | 0.01 | -0.09 | 3/10/2025 | 3/10/2025 3:59:52 PM EST |
| 157.50 | 25.00 | 25.50 | 24.30 | +8.05 | +49.54% | 8 | 20 | 0.83 | -0.94 | 0.01 | -0.08 | 3/10/2025 | 3/10/2025 3:59:52 PM EST |
| 160.00 | 27.45 | 27.90 | 28.70 | +9.05 | +46.06% | 11 | 23 | 0.86 | -0.95 | 0.01 | -0.07 | 3/10/2025 | 3/10/2025 3:59:52 PM EST |
| 165.00 | 32.35 | 32.80 | 33.60 | +8.28 | +32.71% | 10 | 165 | 0.94 | -0.97 | 0.00 | -0.05 | 3/10/2025 | 3/10/2025 3:59:52 PM EST |
| 170.00 | 37.30 | 37.75 | 26.80 | 0.00 | 0.00% | 0 | 7 | 0.99 | -0.98 | 0.00 | -0.04 | 3/7/2025 | 3/10/2025 3:59:52 PM EST |
| 175.00 | 42.30 | 42.75 | 40.40 | +9.20 | +29.49% | 1 | 8 | 1.07 | -0.99 | 0.00 | -0.02 | 3/10/2025 | 3/10/2025 3:59:52 PM EST |
| 180.00 | 47.30 | 47.75 | 49.98 | 0.00 | 0.00% | 0 | 58 | 1.42 | -0.99 | 0.00 | -0.01 | 2/24/2025 | 3/10/2025 3:59:52 PM EST |
| 185.00 | 52.30 | 52.75 | 51.25 | +9.65 | +23.20% | 1 | 0 | 1.43 | -1.00 | 0.00 | -0.01 | 3/10/2025 | 3/10/2025 3:59:52 PM EST |
| 190.00 | 57.30 | 57.75 | 82.35 | 0.00 | 0.00% | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 10/9/2024 | 3/10/2025 3:59:52 PM EST |
| 195.00 | 62.30 | 62.75 | 61.15 | -19.15 | -23.85% | 1 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/10/2025 3:59:52 PM EST |
| 200.00 | 67.30 | 67.75 | 113.15 | 0.00 | 0.00% | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 1/6/2025 | 3/10/2025 3:59:52 PM EST |
| 210.00 | 77.30 | 77.75 | 84.57 | 0.00 | 0.00% | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 3/10/2025 3:59:52 PM EST |
| 220.00 | 87.30 | 87.75 | 94.52 | 0.00 | 0.00% | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 3/10/2025 3:59:52 PM EST |
| 230.00 | 97.30 | 97.75 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 3/10/2025 3:59:52 PM EST | |||
| 240.00 | 107.30 | 107.75 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 3/10/2025 3:59:52 PM EST | |||
| 250.00 | 117.25 | 117.70 | 124.05 | 0.00 | 0.00% | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 3/10/2025 3:59:52 PM EST |
| 260.00 | 127.25 | 127.70 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 3/10/2025 3:59:52 PM EST | |||
| 270.00 | 137.25 | 137.70 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 3/10/2025 3:59:52 PM EST | |||
| 280.00 | 147.30 | 147.70 | 140.33 | 0.00 | 0.00% | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/10/2025 3:59:52 PM EST |
| 290.00 | 157.30 | 157.70 | 150.31 | 0.00 | 0.00% | 0 | 1 | 2.37 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/10/2025 3:59:52 PM EST |