Options Chain for COINBASE GLOBAL INC COM CL A (COIN) - $214.17 as of 3/7/2025 3:49:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 212.60 | 216.45 | 214.95 | -2.97 | -1.37% | 46 | 4,963 | 0.00 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 5.00 | 210.60 | 213.95 | 275.10 | 0.00 | 0.00% | 0 | 106 | 0.00 | 1.00 | 0.00 | 0.00 | 12/18/2024 | 3/7/2025 4:00:02 PM EST |
| 7.50 | 207.90 | 211.45 | 156.20 | 0.00 | 0.00% | 0 | 30 | 9.88 | 1.00 | 0.00 | 0.00 | 10/3/2024 | 3/7/2025 4:00:02 PM EST |
| 10.00 | 205.50 | 209.00 | 202.64 | 0.00 | 0.00% | 0 | 80 | 8.83 | 1.00 | 0.00 | 0.00 | 2/26/2025 | 3/7/2025 4:00:02 PM EST |
| 12.50 | 202.75 | 206.45 | 249.11 | 0.00 | 0.00% | 0 | 78 | 7.70 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 3/7/2025 4:00:02 PM EST |
| 15.00 | 200.60 | 203.95 | % | 0 | 5 | 7.46 | 1.00 | 0.00 | 0.00 | 3/7/2025 4:00:02 PM EST | |||
| 17.50 | 197.90 | 201.45 | 205.05 | 0.00 | 0.00% | 0 | 1 | 6.97 | 1.00 | 0.00 | 0.00 | 4/16/2024 | 3/7/2025 4:00:02 PM EST |
| 20.00 | 195.75 | 199.00 | 237.55 | 0.00 | 0.00% | 0 | 52 | 6.55 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 3/7/2025 4:00:02 PM EST |
| 22.50 | 192.95 | 196.45 | % | 0 | 1 | 6.20 | 1.00 | 0.00 | 0.00 | 3/7/2025 4:00:02 PM EST | |||
| 25.00 | 190.60 | 193.95 | 253.61 | 0.00 | 0.00% | 0 | 49 | 5.88 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 3/7/2025 4:00:02 PM EST |
| 30.00 | 185.45 | 189.00 | 227.23 | 0.00 | 0.00% | 0 | 30 | 5.36 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 3/7/2025 4:00:02 PM EST |
| 35.00 | 180.65 | 184.00 | 246.95 | 0.00 | 0.00% | 0 | 16 | 4.97 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 3/7/2025 4:00:02 PM EST |
| 40.00 | 175.65 | 179.00 | 235.40 | 0.00 | 0.00% | 0 | 15 | 4.59 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 3/7/2025 4:00:02 PM EST |
| 45.00 | 170.65 | 174.00 | 216.70 | 0.00 | 0.00% | 0 | 33 | 4.26 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 3/7/2025 4:00:02 PM EST |
| 50.00 | 165.60 | 169.00 | 244.70 | 0.00 | 0.00% | 0 | 42 | 3.97 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 3/7/2025 4:00:02 PM EST |
| 55.00 | 160.75 | 164.05 | 153.98 | 0.00 | 0.00% | 0 | 153 | 3.72 | 1.00 | 0.00 | 0.00 | 2/25/2025 | 3/7/2025 4:00:02 PM EST |
| 60.00 | 155.50 | 159.05 | 134.45 | 0.00 | 0.00% | 0 | 124 | 3.33 | 1.00 | 0.00 | 0.00 | 3/4/2025 | 3/7/2025 4:00:02 PM EST |
| 65.00 | 150.70 | 154.05 | 145.48 | 0.00 | 0.00% | 0 | 58 | 3.30 | 1.00 | 0.00 | 0.00 | 2/25/2025 | 3/7/2025 4:00:02 PM EST |
| 70.00 | 145.80 | 149.10 | 126.15 | 0.00 | 0.00% | 0 | 286 | 3.10 | 1.00 | 0.00 | 0.00 | 3/4/2025 | 3/7/2025 4:00:02 PM EST |
| 75.00 | 141.10 | 144.10 | 123.55 | 0.00 | 0.00% | 0 | 37 | 2.95 | 1.00 | 0.00 | 0.00 | 3/4/2025 | 3/7/2025 4:00:02 PM EST |
| 80.00 | 136.15 | 139.15 | 135.44 | +20.06 | +17.39% | 1 | 123 | 2.66 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 85.00 | 130.75 | 134.15 | 131.66 | 0.00 | 0.00% | 0 | 166 | 2.59 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 4:00:02 PM EST |
| 90.00 | 125.55 | 129.15 | 119.92 | -0.52 | -0.44% | 2 | 91 | 2.46 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 95.00 | 120.35 | 124.15 | 116.63 | 0.00 | 0.00% | 0 | 86 | 2.34 | 1.00 | 0.00 | 0.00 | 2/26/2025 | 3/7/2025 4:00:02 PM EST |
| 100.00 | 115.80 | 119.20 | 107.80 | 0.00 | 0.00% | 0 | 430 | 2.21 | 1.00 | 0.00 | 0.00 | 3/4/2025 | 3/7/2025 4:00:02 PM EST |
| 105.00 | 110.55 | 114.25 | 107.82 | 0.00 | 0.00% | 0 | 74 | 2.06 | 1.00 | 0.00 | 0.00 | 2/28/2025 | 3/7/2025 4:00:02 PM EST |
| 110.00 | 105.45 | 109.20 | 105.45 | +2.95 | +2.88% | 1 | 83 | 1.97 | 1.00 | 0.00 | -0.01 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 115.00 | 101.40 | 104.25 | 96.24 | 0.00 | 0.00% | 0 | 59 | 1.87 | 1.00 | 0.00 | -0.02 | 2/25/2025 | 3/7/2025 4:00:02 PM EST |
| 120.00 | 96.45 | 100.00 | 96.95 | +7.80 | +8.75% | 1 | 158 | 1.76 | 1.00 | 0.00 | -0.03 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 125.00 | 90.75 | 94.35 | 85.38 | 0.00 | 0.00% | 0 | 54 | 1.67 | 1.00 | 0.00 | -0.04 | 2/25/2025 | 3/7/2025 4:00:02 PM EST |
| 130.00 | 86.00 | 89.40 | 85.90 | 0.00 | 0.00% | 0 | 359 | 1.51 | 0.99 | 0.00 | -0.05 | 3/6/2025 | 3/7/2025 4:00:02 PM EST |
| 135.00 | 80.85 | 84.45 | 83.69 | +8.79 | +11.74% | 1 | 107 | 1.43 | 0.99 | 0.00 | -0.06 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 140.00 | 76.05 | 79.50 | 70.95 | -6.85 | -8.81% | 1 | 136 | 1.36 | 0.98 | 0.00 | -0.09 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 145.00 | 71.65 | 74.55 | 53.92 | 0.00 | 0.00% | 0 | 96 | 1.29 | 0.98 | 0.00 | -0.09 | 3/4/2025 | 3/7/2025 4:00:02 PM EST |
| 150.00 | 66.50 | 69.70 | 54.75 | 0.00 | 0.00% | 0 | 164 | 1.22 | 0.97 | 0.00 | -0.12 | 3/4/2025 | 3/7/2025 4:00:02 PM EST |
| 152.50 | 63.60 | 67.20 | 68.80 | 0.00 | 0.00% | 0 | 1 | 1.18 | 0.97 | 0.00 | -0.13 | 3/6/2025 | 3/7/2025 4:00:02 PM EST |
| 155.00 | 61.85 | 64.75 | 57.04 | 0.00 | 0.00% | 0 | 234 | 1.16 | 0.97 | 0.00 | -0.14 | 2/27/2025 | 3/7/2025 4:00:02 PM EST |
| 157.50 | 58.90 | 62.35 | % | 0 | 0 | 0.90 | 0.96 | 0.00 | -0.15 | 3/7/2025 4:00:02 PM EST | |||
| 160.00 | 56.70 | 60.00 | 52.00 | 0.00 | 0.00% | 0 | 1,775 | 0.93 | 0.96 | 0.00 | -0.16 | 3/5/2025 | 3/7/2025 4:00:02 PM EST |
| 162.50 | 54.35 | 57.55 | % | 0 | 0 | 0.93 | 0.95 | 0.00 | -0.17 | 3/7/2025 4:00:02 PM EST | |||
| 165.00 | 51.60 | 55.20 | 58.50 | 0.00 | 0.00% | 0 | 163 | 0.88 | 0.95 | 0.00 | -0.19 | 3/5/2025 | 3/7/2025 4:00:02 PM EST |
| 167.50 | 49.55 | 52.80 | % | 0 | 0 | 0.90 | 0.94 | 0.00 | -0.20 | 3/7/2025 4:00:02 PM EST | |||
| 170.00 | 47.70 | 50.45 | 48.72 | -5.03 | -9.36% | 21 | 889 | 0.94 | 0.93 | 0.00 | -0.22 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 172.50 | 45.00 | 48.15 | 48.00 | -7.00 | -12.73% | 1 | 2 | 0.89 | 0.92 | 0.00 | -0.23 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 175.00 | 43.00 | 45.90 | 37.40 | -9.30 | -19.92% | 1 | 258 | 0.91 | 0.91 | 0.00 | -0.25 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 177.50 | 40.35 | 43.45 | 38.80 | 0.00 | 0.00% | 0 | 2 | 0.86 | 0.90 | 0.01 | -0.27 | 3/5/2025 | 3/7/2025 4:00:02 PM EST |
| 180.00 | 38.60 | 41.50 | 38.00 | 0.00 | 0.00% | 0 | 380 | 0.89 | 0.89 | 0.01 | -0.28 | 3/5/2025 | 3/7/2025 4:00:02 PM EST |
| 182.50 | 36.10 | 39.95 | 34.50 | 0.00 | 0.00% | 0 | 19 | 0.90 | 0.87 | 0.01 | -0.30 | 3/5/2025 | 3/7/2025 4:00:02 PM EST |
| 185.00 | 34.25 | 37.55 | 42.65 | 0.00 | 0.00% | 0 | 156 | 0.89 | 0.86 | 0.01 | -0.32 | 3/6/2025 | 3/7/2025 4:00:02 PM EST |
| 187.50 | 32.15 | 35.45 | 27.90 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.84 | 0.01 | -0.34 | 3/4/2025 | 3/7/2025 4:00:02 PM EST |
| 190.00 | 30.90 | 33.25 | 28.90 | -0.24 | -0.83% | 8 | 1,038 | 0.89 | 0.82 | 0.01 | -0.36 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 192.50 | 28.65 | 31.50 | 24.10 | -3.20 | -11.73% | 1 | 18 | 0.89 | 0.80 | 0.01 | -0.38 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 195.00 | 25.85 | 29.35 | 22.35 | -6.91 | -23.62% | 2 | 486 | 0.83 | 0.78 | 0.01 | -0.40 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 197.50 | 24.80 | 27.45 | 20.60 | -3.25 | -13.63% | 20 | 36 | 0.85 | 0.76 | 0.01 | -0.41 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 200.00 | 22.60 | 24.75 | 23.50 | +0.60 | +2.62% | 92 | 1,084 | 0.80 | 0.73 | 0.01 | -0.43 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 202.50 | 21.15 | 24.00 | 20.55 | 0.00 | 0.00% | 0 | 58 | 0.84 | 0.71 | 0.01 | -0.44 | 3/6/2025 | 3/7/2025 4:00:02 PM EST |
| 205.00 | 19.50 | 20.50 | 19.00 | -1.52 | -7.41% | 62 | 82 | 0.77 | 0.68 | 0.01 | -0.45 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 207.50 | 18.05 | 20.65 | 17.35 | -1.05 | -5.71% | 7 | 40 | 0.83 | 0.65 | 0.01 | -0.46 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 210.00 | 16.65 | 17.40 | 16.65 | -0.26 | -1.54% | 537 | 887 | 0.77 | 0.62 | 0.01 | -0.46 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 212.50 | 14.40 | 16.25 | 16.64 | +1.64 | +10.94% | 23 | 139 | 0.75 | 0.59 | 0.01 | -0.47 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 215.00 | 13.65 | 14.85 | 14.30 | +0.15 | +1.06% | 506 | 992 | 0.76 | 0.56 | 0.01 | -0.47 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 217.50 | 12.50 | 13.55 | 12.78 | +0.04 | +0.32% | 236 | 341 | 0.76 | 0.53 | 0.01 | -0.46 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 220.00 | 11.50 | 12.50 | 11.74 | -0.26 | -2.17% | 1,206 | 3,671 | 0.77 | 0.50 | 0.01 | -0.46 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 222.50 | 10.30 | 12.80 | 10.63 | -2.47 | -18.86% | 85 | 288 | 0.81 | 0.47 | 0.01 | -0.45 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 225.00 | 9.40 | 10.70 | 9.47 | -0.89 | -8.60% | 482 | 1,043 | 0.78 | 0.43 | 0.01 | -0.44 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 227.50 | 8.45 | 10.30 | 8.69 | -0.71 | -7.56% | 433 | 216 | 0.79 | 0.40 | 0.01 | -0.42 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 230.00 | 7.65 | 8.00 | 8.20 | -0.20 | -2.39% | 1,043 | 1,922 | 0.75 | 0.37 | 0.01 | -0.41 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 232.50 | 6.90 | 8.00 | 7.00 | -0.75 | -9.68% | 15 | 201 | 0.78 | 0.34 | 0.01 | -0.39 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 235.00 | 6.15 | 8.20 | 6.40 | -0.60 | -8.58% | 348 | 742 | 0.81 | 0.32 | 0.01 | -0.38 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 237.50 | 4.60 | 6.15 | 6.25 | -0.60 | -8.76% | 42 | 291 | 0.73 | 0.29 | 0.01 | -0.36 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 240.00 | 5.05 | 5.45 | 5.05 | -0.85 | -14.41% | 1,377 | 4,509 | 0.77 | 0.26 | 0.01 | -0.35 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 242.50 | 4.50 | 5.50 | 4.50 | -0.84 | -15.73% | 115 | 252 | 0.79 | 0.24 | 0.01 | -0.33 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 245.00 | 4.05 | 4.65 | 4.20 | -0.64 | -13.23% | 202 | 419 | 0.78 | 0.22 | 0.01 | -0.32 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 247.50 | 3.65 | 4.00 | 4.13 | -0.22 | -5.06% | 82 | 88 | 0.77 | 0.20 | 0.01 | -0.30 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 250.00 | 3.35 | 3.60 | 3.45 | -0.70 | -16.87% | 1,931 | 4,005 | 0.78 | 0.19 | 0.01 | -0.29 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 252.50 | 2.94 | 3.30 | 3.16 | -0.74 | -18.98% | 23 | 228 | 0.78 | 0.17 | 0.01 | -0.28 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 255.00 | 2.71 | 3.65 | 3.10 | -0.50 | -13.89% | 158 | 170 | 0.82 | 0.16 | 0.01 | -0.27 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 257.50 | 1.84 | 3.05 | 2.80 | -0.32 | -10.26% | 18 | 157 | 0.78 | 0.15 | 0.01 | -0.26 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 260.00 | 1.80 | 2.76 | 2.49 | -0.37 | -12.94% | 521 | 4,398 | 0.79 | 0.14 | 0.01 | -0.25 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 262.50 | 1.53 | 2.77 | 2.16 | -0.38 | -14.97% | 45 | 89 | 0.81 | 0.13 | 0.01 | -0.24 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 265.00 | 1.75 | 2.25 | 2.13 | -0.29 | -11.99% | 95 | 460 | 0.81 | 0.12 | 0.01 | -0.24 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 267.50 | 0.05 | 3.75 | 1.37 | -1.28 | -48.31% | 14 | 44 | 0.83 | 0.11 | 0.01 | -0.23 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 270.00 | 1.70 | 2.13 | 1.70 | -0.40 | -19.05% | 276 | 2,756 | 0.86 | 0.11 | 0.00 | -0.22 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 272.50 | 1.00 | 3.00 | 1.75 | -0.23 | -11.62% | 7 | 77 | 0.90 | 0.10 | 0.00 | -0.22 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 275.00 | 0.66 | 2.00 | 1.49 | -0.21 | -12.36% | 73 | 250 | 0.83 | 0.10 | 0.00 | -0.21 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 277.50 | 0.00 | 3.50 | 1.56 | -0.09 | -5.46% | 22 | 47 | 0.92 | 0.09 | 0.00 | -0.20 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 280.00 | 1.15 | 1.30 | 1.26 | -0.29 | -18.71% | 4,273 | 4,114 | 0.86 | 0.09 | 0.00 | -0.20 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 285.00 | 0.49 | 1.24 | 1.31 | -0.24 | -15.49% | 43 | 159 | 0.84 | 0.08 | 0.00 | -0.19 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 290.00 | 0.75 | 1.28 | 1.00 | -0.30 | -23.08% | 580 | 4,057 | 0.91 | 0.07 | 0.00 | -0.18 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 295.00 | 0.01 | 1.16 | 0.85 | -0.15 | -15.00% | 358 | 282 | 0.87 | 0.06 | 0.00 | -0.17 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 300.00 | 0.75 | 0.76 | 0.77 | -0.10 | -11.50% | 1,891 | 15,826 | 0.93 | 0.06 | 0.00 | -0.16 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 305.00 | 0.10 | 0.99 | 0.65 | -0.10 | -13.34% | 10 | 135 | 0.91 | 0.05 | 0.00 | -0.16 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 310.00 | 0.52 | 0.68 | 0.62 | -0.18 | -22.50% | 104 | 2,169 | 0.97 | 0.05 | 0.00 | -0.14 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 320.00 | 0.35 | 0.55 | 0.52 | -0.02 | -3.71% | 238 | 4,057 | 0.99 | 0.04 | 0.00 | -0.12 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 330.00 | 0.25 | 0.50 | 0.45 | 0.00 | 0.00% | 98 | 2,807 | 1.02 | 0.03 | 0.00 | -0.11 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 340.00 | 0.30 | 0.45 | 0.27 | +0.02 | +8.00% | 115 | 1,905 | 1.08 | 0.02 | 0.00 | -0.09 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 350.00 | 0.20 | 0.35 | 0.23 | -0.07 | -23.34% | 202 | 6,663 | 1.10 | 0.02 | 0.00 | -0.08 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 360.00 | 0.00 | 0.38 | 0.22 | -0.08 | -26.67% | 39 | 2,848 | 1.08 | 0.02 | 0.00 | -0.06 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 370.00 | 0.05 | 0.33 | 0.26 | +0.06 | +30.00% | 130 | 3,320 | 1.11 | 0.01 | 0.00 | -0.06 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 380.00 | 0.05 | 0.25 | 0.21 | -0.03 | -12.50% | 14 | 2,155 | 1.16 | 0.01 | 0.00 | -0.05 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 390.00 | 0.09 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 5,600 | 1.28 | 0.01 | 0.00 | -0.03 | 3/6/2025 | 3/7/2025 4:00:02 PM EST |
| 400.00 | 0.10 | 0.15 | 0.13 | -0.04 | -23.53% | 515 | 13,273 | 1.24 | 0.01 | 0.00 | -0.03 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 410.00 | 0.00 | 0.26 | 0.08 | 0.00 | 0.00% | 0 | 746 | 1.41 | 0.00 | 0.00 | -0.01 | 3/4/2025 | 3/7/2025 4:00:02 PM EST |
| 420.00 | 0.00 | 0.10 | 0.09 | -0.01 | -10.00% | 5 | 1,750 | 1.30 | 0.00 | 0.00 | -0.02 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 430.00 | 0.01 | 0.22 | 0.18 | 0.00 | 0.00% | 0 | 2,747 | 1.28 | 0.00 | 0.00 | -0.01 | 3/6/2025 | 3/7/2025 4:00:02 PM EST |
| 440.00 | 0.00 | 0.38 | 0.20 | 0.00 | 0.00% | 0 | 1,864 | 1.61 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/7/2025 4:00:02 PM EST |
| 450.00 | 0.00 | 0.10 | 0.09 | +0.01 | +12.50% | 12 | 11,674 | 1.40 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 460.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 524 | 1.45 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 4:00:02 PM EST |
| 470.00 | 0.01 | 0.20 | 0.10 | -0.10 | -50.00% | 1 | 675 | 1.41 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 480.00 | 0.00 | 0.22 | 0.04 | +0.03 | +300.00% | 3 | 437 | 1.66 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 490.00 | 0.00 | 0.35 | 0.04 | 0.00 | 0.00% | 0 | 437 | 1.79 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/7/2025 4:00:02 PM EST |
| 500.00 | 0.01 | 0.05 | 0.03 | -0.02 | -40.00% | 110 | 5,028 | 1.37 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 510.00 | 0.00 | 0.32 | 0.07 | 0.00 | 0.00% | 0 | 588 | 1.84 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/7/2025 4:00:02 PM EST |
| 520.00 | 0.00 | 0.32 | 0.02 | 0.00 | 0.00% | 1 | 1,207 | 1.88 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 530.00 | 0.00 | 0.33 | 0.05 | 0.00 | 0.00% | 0 | 177 | 1.92 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/7/2025 4:00:02 PM EST |
| 540.00 | 0.00 | 0.33 | 0.02 | 0.00 | 0.00% | 0 | 490 | 1.95 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/7/2025 4:00:02 PM EST |
| 550.00 | 0.00 | 0.07 | 0.04 | 0.00 | 0.00% | 0 | 371 | 1.69 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/7/2025 4:00:02 PM EST |
| 560.00 | 0.00 | 0.33 | 0.20 | 0.00 | 0.00% | 0 | 155 | 2.01 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/7/2025 4:00:02 PM EST |
| 570.00 | 0.00 | 0.26 | 0.03 | 0.00 | 0.00% | 1 | 58 | 1.99 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 580.00 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 136 | 1.69 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/7/2025 4:00:02 PM EST |
| 590.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 436 | 1.67 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 4:00:02 PM EST |
| 600.00 | 0.00 | 0.16 | 0.20 | +0.05 | +33.34% | 1 | 986 | 1.97 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 610.00 | 0.00 | 0.33 | 0.25 | 0.00 | 0.00% | 0 | 568 | 2.16 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 3/7/2025 4:00:02 PM EST |
| 620.00 | 0.00 | 0.33 | 0.02 | 0.00 | 0.00% | 0 | 1,345 | 2.19 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/7/2025 4:00:02 PM EST |
| 630.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 87 | 1.76 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/7/2025 4:00:02 PM EST |
| 640.00 | 0.00 | 0.33 | 0.08 | 0.00 | 0.00% | 0 | 43 | 2.25 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/7/2025 4:00:02 PM EST |
| 650.00 | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 1,393 | 1.81 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 4:00:02 PM EST |
| 660.00 | 0.00 | 0.04 | 0.02 | +0.01 | +100.00% | 19 | 1,627 | 1.88 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 670.00 | 0.00 | 0.33 | 0.06 | 0.00 | 0.00% | 0 | 23 | 2.32 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/7/2025 4:00:02 PM EST |
| 680.00 | 0.00 | 0.48 | 0.05 | 0.00 | 0.00% | 0 | 154 | 2.01 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/7/2025 4:00:02 PM EST |
| 690.00 | 0.00 | 0.03 | 0.02 | +0.01 | +100.00% | 21 | 1,592 | 1.89 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 4:00:02 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 | 1,404 | 0.00 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/7/2025 4:00:02 PM EST |
| 5.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 186 | 0.00 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 3/7/2025 4:00:02 PM EST |
| 7.50 | 0.00 | 0.22 | 0.02 | 0.00 | 0.00% | 0 | 66 | 0.00 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 3/7/2025 4:00:02 PM EST |
| 10.00 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 0 | 306 | 0.00 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 3/7/2025 4:00:02 PM EST |
| 12.50 | 0.00 | 0.33 | 0.01 | 0.00 | 0.00% | 0 | 80 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/7/2025 4:00:02 PM EST |
| 15.00 | 0.00 | 0.34 | 0.01 | 0.00 | 0.00% | 0 | 169 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/7/2025 4:00:02 PM EST |
| 17.50 | 0.00 | 0.34 | 0.12 | 0.00 | 0.00% | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2024 | 3/7/2025 4:00:02 PM EST |
| 20.00 | 0.00 | 0.46 | 0.01 | 0.00 | 0.00% | 0 | 140 | 0.00 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/7/2025 4:00:02 PM EST |
| 22.50 | 0.00 | 0.69 | 0.73 | 0.00 | 0.00% | 0 | 80 | 0.00 | 0.00 | 0.00 | 0.00 | 2/22/2024 | 3/7/2025 4:00:02 PM EST |
| 25.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 646 | 0.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/7/2025 4:00:02 PM EST |
| 30.00 | 0.00 | 0.46 | 0.02 | 0.00 | 0.00% | 0 | 305 | 0.00 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 4:00:02 PM EST |
| 35.00 | 0.00 | 0.46 | 0.06 | 0.00 | 0.00% | 0 | 171 | 0.00 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 3/7/2025 4:00:02 PM EST |
| 40.00 | 0.00 | 0.46 | 0.03 | 0.00 | 0.00% | 0 | 449 | 0.00 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 3/7/2025 4:00:02 PM EST |
| 45.00 | 0.00 | 0.33 | 0.21 | 0.00 | 0.00% | 0 | 183 | 0.00 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 3/7/2025 4:00:02 PM EST |
| 50.00 | 0.00 | 0.46 | 0.03 | 0.00 | 0.00% | 1 | 525 | 3.26 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 55.00 | 0.00 | 0.46 | 0.07 | 0.00 | 0.00% | 0 | 177 | 3.20 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/7/2025 4:00:02 PM EST |
| 60.00 | 0.00 | 0.21 | 0.05 | 0.00 | 0.00% | 0 | 279 | 2.83 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/7/2025 4:00:02 PM EST |
| 65.00 | 0.00 | 0.47 | 0.08 | 0.00 | 0.00% | 0 | 98 | 2.83 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/7/2025 4:00:02 PM EST |
| 70.00 | 0.00 | 0.47 | 0.16 | 0.00 | 0.00% | 0 | 512 | 2.68 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/7/2025 4:00:02 PM EST |
| 75.00 | 0.00 | 0.18 | 0.05 | 0.00 | 0.00% | 0 | 431 | 2.31 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 4:00:02 PM EST |
| 80.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 2,320 | 1.89 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/7/2025 4:00:02 PM EST |
| 85.00 | 0.00 | 0.36 | 0.18 | 0.00 | 0.00% | 0 | 464 | 2.25 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/7/2025 4:00:02 PM EST |
| 90.00 | 0.00 | 0.36 | 0.20 | 0.00 | 0.00% | 0 | 271 | 2.13 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/7/2025 4:00:02 PM EST |
| 95.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 233 | 1.95 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 4:00:02 PM EST |
| 100.00 | 0.01 | 0.24 | 0.10 | -0.03 | -23.08% | 1 | 2,644 | 1.53 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 105.00 | 0.00 | 0.39 | 0.22 | 0.00 | 0.00% | 0 | 451 | 1.80 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/7/2025 4:00:02 PM EST |
| 110.00 | 0.02 | 0.40 | 0.14 | 0.00 | 0.00% | 0 | 608 | 1.45 | 0.00 | 0.00 | -0.01 | 3/6/2025 | 3/7/2025 4:00:02 PM EST |
| 115.00 | 0.05 | 0.28 | 0.22 | 0.00 | 0.00% | 0 | 405 | 1.37 | 0.00 | 0.00 | -0.02 | 3/6/2025 | 3/7/2025 4:00:02 PM EST |
| 120.00 | 0.05 | 0.23 | 0.24 | +0.08 | +50.00% | 52 | 2,017 | 1.27 | 0.00 | 0.00 | -0.03 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 125.00 | 0.07 | 0.37 | 0.14 | -0.21 | -60.00% | 61 | 3,174 | 1.30 | 0.00 | 0.00 | -0.04 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 130.00 | 0.08 | 0.35 | 0.25 | 0.00 | 0.00% | 5 | 978 | 1.15 | -0.01 | 0.00 | -0.05 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 135.00 | 0.11 | 0.39 | 0.23 | -0.17 | -42.50% | 3 | 1,649 | 1.14 | -0.01 | 0.00 | -0.06 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 140.00 | 0.13 | 0.40 | 0.54 | +0.21 | +63.64% | 13 | 1,401 | 1.04 | -0.02 | 0.00 | -0.09 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 145.00 | 0.31 | 0.50 | 0.57 | +0.12 | +26.67% | 11 | 953 | 1.08 | -0.02 | 0.00 | -0.09 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 150.00 | 0.28 | 0.76 | 0.50 | -0.05 | -9.10% | 283 | 5,050 | 1.04 | -0.03 | 0.00 | -0.12 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 152.50 | 0.24 | 0.85 | 0.51 | 0.00 | 0.00% | 0 | 15 | 1.00 | -0.03 | 0.00 | -0.13 | 3/6/2025 | 3/7/2025 4:00:02 PM EST |
| 155.00 | 0.33 | 0.91 | 1.09 | +0.49 | +81.67% | 20 | 1,443 | 1.00 | -0.03 | 0.00 | -0.14 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 157.50 | 0.40 | 0.90 | 0.83 | -0.12 | -12.64% | 10 | 3 | 0.97 | -0.04 | 0.00 | -0.15 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 160.00 | 0.70 | 0.95 | 0.69 | -0.40 | -36.70% | 181 | 2,253 | 0.98 | -0.04 | 0.00 | -0.16 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 162.50 | 0.66 | 1.14 | 0.78 | -0.49 | -38.59% | 1 | 10 | 0.96 | -0.05 | 0.00 | -0.17 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 165.00 | 0.87 | 1.22 | 0.93 | -0.44 | -32.12% | 35 | 1,557 | 0.95 | -0.05 | 0.00 | -0.19 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 167.50 | 0.96 | 1.32 | 1.28 | -0.50 | -28.09% | 31 | 11 | 0.92 | -0.06 | 0.00 | -0.20 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 170.00 | 1.17 | 1.56 | 1.24 | -0.64 | -34.05% | 30 | 2,454 | 0.92 | -0.07 | 0.00 | -0.22 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 172.50 | 1.26 | 1.74 | 1.26 | -0.94 | -42.73% | 6 | 4 | 0.90 | -0.08 | 0.00 | -0.23 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 175.00 | 1.55 | 1.95 | 1.60 | -0.66 | -29.21% | 81 | 2,608 | 0.89 | -0.09 | 0.00 | -0.25 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 177.50 | 1.78 | 2.05 | 3.20 | +1.25 | +64.11% | 1 | 5 | 0.87 | -0.10 | 0.01 | -0.27 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 180.00 | 1.85 | 2.50 | 2.05 | -0.95 | -31.67% | 155 | 16,083 | 0.87 | -0.11 | 0.01 | -0.28 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 182.50 | 1.77 | 2.81 | 2.05 | -1.04 | -33.66% | 2 | 36 | 0.83 | -0.13 | 0.01 | -0.30 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 185.00 | 2.60 | 2.98 | 2.80 | -1.30 | -31.71% | 10 | 1,397 | 0.84 | -0.14 | 0.01 | -0.32 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 187.50 | 2.98 | 3.30 | 2.85 | -1.65 | -36.67% | 2 | 139 | 0.83 | -0.16 | 0.01 | -0.34 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 190.00 | 3.40 | 4.10 | 3.65 | -1.35 | -27.00% | 107 | 1,524 | 0.83 | -0.18 | 0.01 | -0.36 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 192.50 | 2.55 | 4.50 | 3.90 | -1.05 | -21.22% | 35 | 173 | 0.76 | -0.20 | 0.01 | -0.38 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 195.00 | 4.35 | 5.65 | 4.96 | -1.29 | -20.64% | 237 | 1,227 | 0.83 | -0.22 | 0.01 | -0.40 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 197.50 | 3.45 | 6.30 | 4.94 | -2.16 | -30.43% | 161 | 267 | 0.77 | -0.24 | 0.01 | -0.41 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 200.00 | 5.55 | 6.10 | 5.92 | -2.08 | -26.00% | 443 | 16,087 | 0.79 | -0.27 | 0.01 | -0.43 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 202.50 | 6.35 | 6.85 | 6.70 | -0.50 | -6.95% | 144 | 560 | 0.78 | -0.29 | 0.01 | -0.44 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 205.00 | 7.15 | 8.20 | 7.25 | -2.65 | -26.77% | 244 | 318 | 0.79 | -0.32 | 0.01 | -0.45 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 207.50 | 8.05 | 8.50 | 8.35 | -2.65 | -24.10% | 255 | 207 | 0.77 | -0.35 | 0.01 | -0.46 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 210.00 | 8.95 | 10.35 | 9.50 | -2.50 | -20.84% | 547 | 3,710 | 0.79 | -0.38 | 0.01 | -0.46 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 212.50 | 10.15 | 11.50 | 9.47 | -3.78 | -28.53% | 88 | 189 | 0.79 | -0.41 | 0.01 | -0.47 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 215.00 | 11.20 | 12.00 | 11.70 | -2.99 | -20.36% | 238 | 1,514 | 0.76 | -0.44 | 0.01 | -0.47 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 217.50 | 12.45 | 14.55 | 12.82 | +0.52 | +4.23% | 158 | 562 | 0.80 | -0.47 | 0.01 | -0.46 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 220.00 | 13.60 | 15.05 | 13.83 | -3.27 | -19.13% | 268 | 12,051 | 0.77 | -0.50 | 0.01 | -0.46 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 222.50 | 15.20 | 16.00 | 14.44 | -2.83 | -16.39% | 17 | 57 | 0.76 | -0.53 | 0.01 | -0.45 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 225.00 | 15.95 | 17.60 | 16.68 | -3.92 | -19.03% | 325 | 526 | 0.74 | -0.57 | 0.01 | -0.44 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 227.50 | 17.80 | 19.30 | 17.39 | +1.24 | +7.68% | 4 | 10 | 0.75 | -0.60 | 0.01 | -0.42 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 230.00 | 19.60 | 20.85 | 19.16 | -4.36 | -18.54% | 70 | 3,241 | 0.75 | -0.63 | 0.01 | -0.41 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 232.50 | 20.25 | 22.50 | 20.83 | +0.93 | +4.68% | 306 | 19 | 0.72 | -0.66 | 0.01 | -0.39 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 235.00 | 23.40 | 24.70 | 24.00 | -2.09 | -8.02% | 48 | 310 | 0.78 | -0.68 | 0.01 | -0.38 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 237.50 | 24.80 | 27.20 | 24.21 | -1.38 | -5.40% | 15 | 37 | 0.78 | -0.71 | 0.01 | -0.36 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 240.00 | 26.70 | 29.55 | 27.29 | -3.76 | -12.11% | 60 | 10,474 | 0.80 | -0.74 | 0.01 | -0.35 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 242.50 | 27.20 | 31.20 | 37.35 | +4.85 | +14.93% | 10 | 31 | 0.73 | -0.76 | 0.01 | -0.33 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 245.00 | 29.20 | 32.65 | 30.45 | -2.67 | -8.07% | 9 | 56 | 0.71 | -0.78 | 0.01 | -0.32 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 247.50 | 31.50 | 35.90 | 32.73 | +1.63 | +5.25% | 1 | 53 | 0.77 | -0.80 | 0.01 | -0.30 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 250.00 | 34.15 | 37.40 | 36.00 | -3.25 | -8.28% | 46 | 4,829 | 0.77 | -0.81 | 0.01 | -0.29 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 252.50 | 36.70 | 39.60 | 43.25 | +4.63 | +11.99% | 3 | 11 | 0.79 | -0.83 | 0.01 | -0.28 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 255.00 | 37.60 | 41.60 | 39.04 | +3.09 | +8.60% | 9 | 94 | 0.84 | -0.84 | 0.01 | -0.27 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 257.50 | 41.05 | 44.60 | 37.24 | 0.00 | 0.00% | 0 | 28 | 0.83 | -0.85 | 0.01 | -0.26 | 3/6/2025 | 3/7/2025 4:00:02 PM EST |
| 260.00 | 44.20 | 46.30 | 43.48 | -3.63 | -7.71% | 19 | 2,346 | 0.85 | -0.86 | 0.01 | -0.25 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 262.50 | 45.00 | 49.10 | 51.84 | +2.97 | +6.08% | 3 | 34 | 0.80 | -0.87 | 0.01 | -0.24 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 265.00 | 47.35 | 51.10 | 49.40 | -2.69 | -5.17% | 92 | 42 | 0.78 | -0.88 | 0.01 | -0.24 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 267.50 | 49.95 | 53.55 | 50.88 | 0.00 | 0.00% | 0 | 2 | 0.82 | -0.89 | 0.01 | -0.23 | 3/6/2025 | 3/7/2025 4:00:02 PM EST |
| 270.00 | 53.55 | 54.75 | 54.16 | -2.09 | -3.72% | 39 | 3,012 | 0.83 | -0.89 | 0.00 | -0.22 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 272.50 | 54.85 | 58.20 | 57.46 | 0.00 | 0.00% | 0 | 3 | 0.83 | -0.90 | 0.00 | -0.22 | 3/6/2025 | 3/7/2025 4:00:02 PM EST |
| 275.00 | 56.50 | 60.20 | 52.28 | 0.00 | 0.00% | 0 | 8 | 0.74 | -0.90 | 0.00 | -0.21 | 3/6/2025 | 3/7/2025 4:00:02 PM EST |
| 277.50 | 59.00 | 62.90 | 58.63 | 0.00 | 0.00% | 0 | 11 | 0.78 | -0.91 | 0.00 | -0.20 | 3/5/2025 | 3/7/2025 4:00:02 PM EST |
| 280.00 | 62.20 | 65.35 | 61.44 | +2.25 | +3.81% | 5 | 1,158 | 0.85 | -0.91 | 0.00 | -0.20 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 285.00 | 66.95 | 70.25 | 69.70 | -9.24 | -11.71% | 2 | 5 | 1.03 | -0.92 | 0.00 | -0.19 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 290.00 | 71.90 | 75.10 | 72.70 | +2.70 | +3.86% | 21 | 3,520 | 1.06 | -0.93 | 0.00 | -0.18 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 295.00 | 76.60 | 80.15 | 80.15 | +8.35 | +11.63% | 1 | 1 | 1.09 | -0.94 | 0.00 | -0.17 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 300.00 | 81.50 | 84.85 | 83.00 | +8.00 | +10.67% | 12 | 1,575 | 1.12 | -0.94 | 0.00 | -0.16 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 305.00 | 86.45 | 90.00 | 81.45 | 0.00 | 0.00% | 0 | 3 | 1.15 | -0.95 | 0.00 | -0.16 | 3/6/2025 | 3/7/2025 4:00:02 PM EST |
| 310.00 | 90.70 | 95.05 | 94.30 | +1.40 | +1.51% | 7 | 445 | 1.18 | -0.95 | 0.00 | -0.14 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 320.00 | 100.50 | 104.90 | 105.86 | 0.00 | 0.00% | 0 | 414 | 1.24 | -0.96 | 0.00 | -0.12 | 3/4/2025 | 3/7/2025 4:00:02 PM EST |
| 330.00 | 111.25 | 114.75 | 112.47 | 0.00 | 0.00% | 0 | 1 | 1.30 | -0.97 | 0.00 | -0.11 | 2/27/2025 | 3/7/2025 4:00:02 PM EST |
| 340.00 | 121.20 | 124.70 | 121.00 | 0.00 | 0.00% | 0 | 50 | 1.36 | -0.98 | 0.00 | -0.09 | 3/3/2025 | 3/7/2025 4:00:02 PM EST |
| 350.00 | 131.20 | 134.75 | 127.70 | 0.00 | 0.00% | 0 | 127 | 1.42 | -0.98 | 0.00 | -0.08 | 3/5/2025 | 3/7/2025 4:00:02 PM EST |
| 360.00 | 141.10 | 144.60 | 150.89 | 0.00 | 0.00% | 0 | 0 | 1.48 | -0.98 | 0.00 | -0.06 | 2/27/2025 | 3/7/2025 4:00:02 PM EST |
| 370.00 | 151.15 | 154.80 | 158.00 | 0.00 | 0.00% | 0 | 2 | 1.54 | -0.99 | 0.00 | -0.06 | 3/3/2025 | 3/7/2025 4:00:02 PM EST |
| 380.00 | 161.15 | 164.55 | 169.31 | 0.00 | 0.00% | 0 | 4 | 1.60 | -0.99 | 0.00 | -0.05 | 2/25/2025 | 3/7/2025 4:00:02 PM EST |
| 390.00 | 171.15 | 174.65 | 179.15 | 0.00 | 0.00% | 0 | 0 | 1.63 | -0.99 | 0.00 | -0.03 | 2/25/2025 | 3/7/2025 4:00:02 PM EST |
| 400.00 | 181.05 | 184.65 | 181.00 | +3.00 | +1.69% | 2 | 0 | 1.69 | -0.99 | 0.00 | -0.03 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 410.00 | 191.05 | 194.60 | 124.25 | 0.00 | 0.00% | 0 | 0 | 1.76 | -1.00 | 0.00 | -0.01 | 2/13/2025 | 3/7/2025 4:00:02 PM EST |
| 420.00 | 201.10 | 204.90 | 175.44 | 0.00 | 0.00% | 0 | 0 | 1.79 | -1.00 | 0.00 | -0.02 | 1/13/2025 | 3/7/2025 4:00:02 PM EST |
| 430.00 | 211.10 | 214.70 | 183.90 | 0.00 | 0.00% | 0 | 0 | 1.83 | -1.00 | 0.00 | -0.01 | 12/31/2024 | 3/7/2025 4:00:02 PM EST |
| 440.00 | 221.10 | 224.80 | 196.68 | 0.00 | 0.00% | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 3/7/2025 4:00:02 PM EST |
| 450.00 | 231.10 | 234.80 | 187.90 | 0.00 | 0.00% | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 3/7/2025 4:00:02 PM EST |
| 460.00 | 241.05 | 244.65 | 194.97 | 0.00 | 0.00% | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 1/3/2025 | 3/7/2025 4:00:02 PM EST |
| 470.00 | 251.05 | 254.65 | 212.70 | 0.00 | 0.00% | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 12/30/2024 | 3/7/2025 4:00:02 PM EST |
| 480.00 | 261.05 | 264.65 | 193.68 | 0.00 | 0.00% | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 3/7/2025 4:00:02 PM EST |
| 490.00 | 271.05 | 274.50 | 203.55 | 0.00 | 0.00% | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 3/7/2025 4:00:02 PM EST |
| 500.00 | 281.10 | 284.65 | 220.42 | 0.00 | 0.00% | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 3/7/2025 4:00:02 PM EST |
| 510.00 | 291.05 | 294.75 | 238.62 | 0.00 | 0.00% | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 12/19/2024 | 3/7/2025 4:00:02 PM EST |
| 520.00 | 301.10 | 304.65 | 244.35 | 0.00 | 0.00% | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 3/7/2025 4:00:02 PM EST |
| 530.00 | 311.05 | 314.50 | 244.85 | 0.00 | 0.00% | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 1/29/2025 | 3/7/2025 4:00:02 PM EST |
| 540.00 | 321.05 | 324.60 | 261.32 | 0.00 | 0.00% | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 12/18/2024 | 3/7/2025 4:00:02 PM EST |
| 550.00 | 331.05 | 334.65 | 255.65 | 0.00 | 0.00% | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 3/7/2025 4:00:02 PM EST |
| 560.00 | 341.05 | 344.50 | 264.08 | 0.00 | 0.00% | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 1/22/2025 | 3/7/2025 4:00:02 PM EST |
| 570.00 | 351.15 | 354.80 | 304.25 | 0.00 | 0.00% | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 3/7/2025 4:00:02 PM EST |
| 580.00 | 361.05 | 364.60 | 323.70 | 0.00 | 0.00% | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 1/10/2025 | 3/7/2025 4:00:02 PM EST |
| 590.00 | 371.10 | 374.65 | 280.31 | 0.00 | 0.00% | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 12/11/2024 | 3/7/2025 4:00:02 PM EST |
| 600.00 | 381.05 | 384.80 | 320.38 | 0.00 | 0.00% | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 3/7/2025 4:00:02 PM EST |
| 610.00 | 391.05 | 394.50 | 341.26 | 0.00 | 0.00% | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 12/23/2024 | 3/7/2025 4:00:02 PM EST |
| 620.00 | 401.05 | 404.70 | 329.10 | 0.00 | 0.00% | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 11/26/2024 | 3/7/2025 4:00:02 PM EST |
| 630.00 | 411.05 | 414.90 | 328.75 | 0.00 | 0.00% | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 11/26/2024 | 3/7/2025 4:00:02 PM EST |
| 640.00 | 421.05 | 424.50 | 348.65 | 0.00 | 0.00% | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 11/26/2024 | 3/7/2025 4:00:02 PM EST |
| 650.00 | 431.05 | 434.65 | 332.75 | 0.00 | 0.00% | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 12/4/2024 | 3/7/2025 4:00:02 PM EST |
| 660.00 | 441.05 | 444.60 | 323.80 | 0.00 | 0.00% | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 12/6/2024 | 3/7/2025 4:00:02 PM EST |
| 670.00 | 451.05 | 454.65 | % | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:02 PM EST | |||
| 680.00 | 461.05 | 464.70 | % | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:02 PM EST | |||
| 690.00 | 469.60 | 476.10 | 372.55 | 0.00 | 0.00% | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 12/16/2024 | 3/7/2025 4:00:02 PM EST |