Options Chain for SALESFORCE INC COM (CRM) - $286.05 as of 3/7/2025 3:50:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 162.00 | 164.20 | 175.60 | 0.00 | 0.00% | 0 | 10 | 2.23 | 1.00 | 0.00 | 0.00 | 2/27/2025 | 3/7/2025 3:59:59 PM EST |
| 125.00 | 157.00 | 159.20 | 170.65 | 0.00 | 0.00% | 0 | 10 | 2.13 | 1.00 | 0.00 | 0.00 | 2/27/2025 | 3/7/2025 3:59:59 PM EST |
| 130.00 | 152.00 | 154.20 | 169.05 | 0.00 | 0.00% | 0 | 12 | 2.03 | 1.00 | 0.00 | 0.00 | 2/27/2025 | 3/7/2025 3:59:59 PM EST |
| 135.00 | 147.00 | 149.40 | 164.05 | 0.00 | 0.00% | 0 | 20 | 1.94 | 1.00 | 0.00 | 0.00 | 2/27/2025 | 3/7/2025 3:59:59 PM EST |
| 140.00 | 141.85 | 144.25 | 184.78 | 0.00 | 0.00% | 0 | 5 | 1.85 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 3/7/2025 3:59:59 PM EST |
| 145.00 | 136.90 | 139.25 | 150.65 | 0.00 | 0.00% | 0 | 12 | 1.79 | 1.00 | 0.00 | 0.00 | 2/27/2025 | 3/7/2025 3:59:59 PM EST |
| 150.00 | 131.90 | 134.25 | 148.41 | 0.00 | 0.00% | 0 | 29 | 1.71 | 1.00 | 0.00 | 0.00 | 2/28/2025 | 3/7/2025 3:59:59 PM EST |
| 155.00 | 126.85 | 129.25 | 178.30 | 0.00 | 0.00% | 0 | 2 | 1.61 | 1.00 | 0.00 | 0.00 | 11/27/2024 | 3/7/2025 3:59:59 PM EST |
| 160.00 | 121.85 | 124.25 | 129.75 | 0.00 | 0.00% | 0 | 8 | 1.53 | 1.00 | 0.00 | 0.00 | 3/4/2025 | 3/7/2025 3:59:59 PM EST |
| 165.00 | 116.90 | 119.25 | 86.35 | 0.00 | 0.00% | 0 | 1 | 1.47 | 1.00 | 0.00 | 0.00 | 8/6/2024 | 3/7/2025 3:59:59 PM EST |
| 170.00 | 112.05 | 114.45 | 127.35 | 0.00 | 0.00% | 0 | 20 | 1.40 | 1.00 | 0.00 | 0.00 | 2/27/2025 | 3/7/2025 3:59:59 PM EST |
| 175.00 | 107.05 | 109.45 | 106.20 | -44.32 | -29.45% | 1 | 13 | 1.33 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 180.00 | 102.05 | 104.30 | 121.10 | 0.00 | 0.00% | 0 | 30 | 1.26 | 1.00 | 0.00 | 0.00 | 2/27/2025 | 3/7/2025 3:59:59 PM EST |
| 185.00 | 97.05 | 99.45 | 123.68 | 0.00 | 0.00% | 0 | 39 | 1.19 | 1.00 | 0.00 | 0.00 | 2/26/2025 | 3/7/2025 3:59:59 PM EST |
| 190.00 | 92.05 | 94.35 | 105.24 | 0.00 | 0.00% | 0 | 19 | 1.12 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 3:59:59 PM EST |
| 195.00 | 87.10 | 89.25 | 95.38 | 0.00 | 0.00% | 0 | 60 | 1.06 | 1.00 | 0.00 | 0.00 | 3/5/2025 | 3/7/2025 3:59:59 PM EST |
| 200.00 | 82.25 | 84.50 | 91.00 | 0.00 | 0.00% | 0 | 90 | 1.01 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 3:59:59 PM EST |
| 210.00 | 72.20 | 74.35 | 67.27 | -34.15 | -33.68% | 2 | 193 | 0.89 | 1.00 | 0.00 | -0.01 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 220.00 | 62.20 | 64.30 | 65.55 | -0.60 | -0.91% | 1 | 86 | 0.77 | 0.99 | 0.00 | -0.02 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 230.00 | 52.40 | 54.55 | 62.40 | 0.00 | 0.00% | 0 | 71 | 0.69 | 0.98 | 0.00 | -0.05 | 3/5/2025 | 3/7/2025 3:59:59 PM EST |
| 240.00 | 42.55 | 44.65 | 43.62 | -9.68 | -18.17% | 3 | 363 | 0.49 | 0.96 | 0.00 | -0.09 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 250.00 | 33.20 | 34.45 | 31.78 | -15.88 | -33.32% | 8 | 295 | 0.45 | 0.92 | 0.01 | -0.15 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 260.00 | 24.65 | 26.00 | 23.95 | -5.75 | -19.36% | 25 | 607 | 0.43 | 0.85 | 0.01 | -0.21 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 270.00 | 16.20 | 17.25 | 16.00 | -4.75 | -22.90% | 49 | 993 | 0.41 | 0.74 | 0.02 | -0.26 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 275.00 | 12.55 | 13.55 | 12.40 | -3.50 | -22.02% | 24 | 16 | 0.39 | 0.66 | 0.02 | -0.28 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 280.00 | 8.45 | 9.85 | 9.73 | -2.77 | -22.16% | 225 | 1,465 | 0.36 | 0.57 | 0.02 | -0.28 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 285.00 | 6.70 | 7.05 | 6.98 | -2.52 | -26.53% | 44 | 59 | 0.35 | 0.47 | 0.02 | -0.28 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 287.50 | 5.40 | 5.90 | 5.80 | -2.55 | -30.54% | 67 | 82 | 0.35 | 0.42 | 0.02 | -0.27 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 290.00 | 4.60 | 4.85 | 4.95 | -2.65 | -34.87% | 502 | 1,703 | 0.35 | 0.37 | 0.02 | -0.26 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 292.50 | 3.55 | 4.05 | 3.68 | -2.27 | -38.16% | 86 | 85 | 0.35 | 0.32 | 0.02 | -0.24 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 295.00 | 3.05 | 3.25 | 3.15 | -1.83 | -36.75% | 67 | 256 | 0.34 | 0.28 | 0.02 | -0.23 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 297.50 | 2.37 | 2.59 | 2.17 | -5.38 | -71.26% | 19 | 143 | 0.34 | 0.24 | 0.02 | -0.21 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 300.00 | 1.91 | 2.07 | 2.01 | -1.29 | -39.10% | 143 | 4,181 | 0.34 | 0.20 | 0.01 | -0.19 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 305.00 | 1.20 | 1.31 | 1.20 | -1.12 | -48.28% | 94 | 2,400 | 0.34 | 0.14 | 0.01 | -0.15 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 307.50 | 0.92 | 1.18 | 0.87 | -1.00 | -53.48% | 276 | 498 | 0.35 | 0.12 | 0.01 | -0.13 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 310.00 | 0.73 | 0.92 | 0.75 | -0.71 | -48.63% | 71 | 2,274 | 0.35 | 0.10 | 0.01 | -0.11 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 312.50 | 0.58 | 0.83 | 0.65 | -0.56 | -46.29% | 54 | 421 | 0.35 | 0.08 | 0.01 | -0.10 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 315.00 | 0.47 | 0.65 | 0.49 | -0.53 | -51.97% | 30 | 284 | 0.36 | 0.06 | 0.01 | -0.08 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 317.50 | 0.36 | 0.62 | 0.40 | -0.42 | -51.22% | 20 | 140 | 0.37 | 0.05 | 0.01 | -0.07 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 320.00 | 0.30 | 0.56 | 0.35 | -0.33 | -48.53% | 90 | 2,954 | 0.38 | 0.04 | 0.00 | -0.06 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 322.50 | 0.12 | 0.40 | 0.20 | -1.06 | -84.13% | 1 | 271 | 0.35 | 0.03 | 0.00 | -0.05 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 325.00 | 0.13 | 0.45 | 0.30 | -0.20 | -40.00% | 41 | 247 | 0.38 | 0.03 | 0.00 | -0.04 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 327.50 | 0.07 | 0.39 | 0.72 | 0.00 | 0.00% | 0 | 59 | 0.37 | 0.02 | 0.00 | -0.03 | 3/6/2025 | 3/7/2025 3:59:59 PM EST |
| 330.00 | 0.15 | 0.20 | 0.17 | -0.18 | -51.43% | 51 | 4,295 | 0.39 | 0.02 | 0.00 | -0.03 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 332.50 | 0.06 | 0.35 | 0.27 | -0.28 | -50.91% | 1 | 81 | 0.40 | 0.01 | 0.00 | -0.02 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 335.00 | 0.07 | 0.16 | 0.22 | 0.00 | 0.00% | 0 | 294 | 0.40 | 0.01 | 0.00 | -0.02 | 3/5/2025 | 3/7/2025 3:59:59 PM EST |
| 337.50 | 0.02 | 0.33 | 0.32 | 0.00 | 0.00% | 0 | 186 | 0.48 | 0.01 | 0.00 | -0.01 | 3/4/2025 | 3/7/2025 3:59:59 PM EST |
| 340.00 | 0.05 | 0.25 | 0.10 | -0.11 | -52.39% | 29 | 5,947 | 0.41 | 0.01 | 0.00 | -0.01 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 342.50 | 0.04 | 0.31 | 0.20 | 0.00 | 0.00% | 2 | 88 | 0.51 | 0.00 | 0.00 | -0.01 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 345.00 | 0.03 | 0.31 | 0.10 | -0.20 | -66.67% | 1 | 299 | 0.53 | 0.00 | 0.00 | -0.01 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 350.00 | 0.03 | 0.10 | 0.08 | -0.06 | -42.86% | 22 | 4,412 | 0.44 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 355.00 | 0.00 | 0.27 | 0.06 | -0.07 | -53.85% | 2 | 53 | 0.50 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 360.00 | 0.01 | 0.15 | 0.01 | -0.08 | -88.89% | 174 | 5,400 | 0.48 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 365.00 | 0.01 | 0.28 | 0.10 | 0.00 | 0.00% | 0 | 475 | 0.64 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/7/2025 3:59:59 PM EST |
| 370.00 | 0.00 | 0.15 | 0.04 | -0.03 | -42.86% | 3 | 5,554 | 0.56 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 380.00 | 0.00 | 0.08 | 0.01 | -0.06 | -85.72% | 4 | 3,753 | 0.59 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 390.00 | 0.01 | 0.08 | 0.05 | +0.01 | +25.00% | 46 | 8,055 | 0.63 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 400.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 67 | 3,947 | 0.64 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 410.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 742 | 0.71 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 3:59:59 PM EST |
| 420.00 | 0.00 | 0.03 | 0.03 | +0.02 | +200.00% | 1 | 538 | 0.72 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 430.00 | 0.00 | 0.03 | 0.02 | -0.01 | -33.34% | 4 | 919 | 0.75 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 440.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 554 | 0.75 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 3:59:59 PM EST |
| 450.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 20 | 412 | 0.75 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 460.00 | 0.00 | 0.25 | 0.02 | 0.00 | 0.00% | 0 | 586 | 1.07 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/7/2025 3:59:59 PM EST |
| 470.00 | 0.00 | 0.22 | 0.02 | 0.00 | 0.00% | 0 | 420 | 0.82 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/7/2025 3:59:59 PM EST |
| 480.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 143 | 0.85 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 3:59:59 PM EST |
| 490.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 87 | 0.93 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 3:59:59 PM EST |
| 500.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 248 | 0.91 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 3:59:59 PM EST |
| 510.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 3 | 0.93 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/7/2025 3:59:59 PM EST |
| 520.00 | 0.00 | 0.01 | 0.18 | 0.00 | 0.00% | 0 | 40 | 0.96 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/7/2025 3:59:59 PM EST |
| 530.00 | 0.00 | 0.01 | 0.20 | 0.00 | 0.00% | 0 | 11 | 0.99 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 3/7/2025 3:59:59 PM EST |
| 540.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.02 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/7/2025 3:59:59 PM EST |
| 550.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 43 | 1.04 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/7/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 0.24 | 0.04 | 0.00 | 0.00% | 0 | 16 | 1.90 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 3/7/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 0.24 | 0.17 | 0.00 | 0.00% | 0 | 14 | 1.82 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 3/7/2025 3:59:59 PM EST |
| 130.00 | 0.00 | 0.24 | 0.14 | 0.00 | 0.00% | 0 | 1,812 | 1.74 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 3/7/2025 3:59:59 PM EST |
| 135.00 | 0.00 | 0.24 | 0.20 | 0.00 | 0.00% | 0 | 89 | 1.66 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 3/7/2025 3:59:59 PM EST |
| 140.00 | 0.00 | 0.24 | 0.10 | 0.00 | 0.00% | 0 | 58 | 1.58 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 3/7/2025 3:59:59 PM EST |
| 145.00 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 0 | 68 | 1.16 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 3:59:59 PM EST |
| 150.00 | 0.00 | 0.38 | 0.05 | 0.00 | 0.00% | 0 | 56 | 1.45 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/7/2025 3:59:59 PM EST |
| 155.00 | 0.00 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 84 | 1.38 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 3/7/2025 3:59:59 PM EST |
| 160.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 217 | 1.27 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/7/2025 3:59:59 PM EST |
| 165.00 | 0.00 | 0.25 | 0.14 | 0.00 | 0.00% | 0 | 85 | 1.25 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 3/7/2025 3:59:59 PM EST |
| 170.00 | 0.01 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 119 | 1.02 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/7/2025 3:59:59 PM EST |
| 175.00 | 0.00 | 0.25 | 0.02 | 0.00 | 0.00% | 0 | 919 | 1.12 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/7/2025 3:59:59 PM EST |
| 180.00 | 0.00 | 0.26 | 0.15 | 0.00 | 0.00% | 0 | 752 | 1.07 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 3/7/2025 3:59:59 PM EST |
| 185.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 520 | 0.89 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/7/2025 3:59:59 PM EST |
| 190.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 165 | 0.89 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 3/7/2025 3:59:59 PM EST |
| 195.00 | 0.00 | 0.27 | 0.05 | 0.00 | 0.00% | 0 | 967 | 0.91 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/7/2025 3:59:59 PM EST |
| 200.00 | 0.00 | 0.14 | 0.12 | 0.00 | 0.00% | 0 | 1,740 | 0.78 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/7/2025 3:59:59 PM EST |
| 210.00 | 0.02 | 0.16 | 0.11 | +0.02 | +22.23% | 1,030 | 969 | 0.63 | 0.00 | 0.00 | -0.01 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 220.00 | 0.02 | 0.25 | 0.25 | +0.08 | +47.06% | 34 | 2,947 | 0.64 | -0.01 | 0.00 | -0.02 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 230.00 | 0.11 | 0.43 | 0.47 | +0.32 | +213.34% | 3 | 1,056 | 0.54 | -0.02 | 0.00 | -0.05 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 240.00 | 0.23 | 0.58 | 0.50 | +0.09 | +21.96% | 44 | 981 | 0.48 | -0.04 | 0.00 | -0.09 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 250.00 | 0.75 | 1.04 | 0.87 | +0.02 | +2.36% | 135 | 1,352 | 0.46 | -0.08 | 0.01 | -0.15 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 260.00 | 1.56 | 1.92 | 1.67 | +0.02 | +1.22% | 628 | 3,731 | 0.42 | -0.15 | 0.01 | -0.21 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 270.00 | 3.25 | 3.65 | 3.43 | +0.38 | +12.46% | 469 | 4,147 | 0.39 | -0.26 | 0.02 | -0.26 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 275.00 | 4.40 | 4.90 | 4.68 | +0.33 | +7.59% | 222 | 333 | 0.37 | -0.34 | 0.02 | -0.28 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 280.00 | 6.20 | 6.95 | 6.50 | +0.08 | +1.25% | 240 | 6,080 | 0.36 | -0.43 | 0.02 | -0.28 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 285.00 | 8.65 | 9.35 | 9.95 | +1.90 | +23.61% | 472 | 997 | 0.35 | -0.53 | 0.02 | -0.28 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 287.50 | 9.35 | 10.80 | 10.55 | +0.75 | +7.66% | 190 | 307 | 0.34 | -0.58 | 0.02 | -0.27 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 290.00 | 11.45 | 12.70 | 11.65 | +0.30 | +2.65% | 128 | 2,941 | 0.36 | -0.63 | 0.02 | -0.26 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 292.50 | 12.10 | 14.50 | 18.25 | +7.15 | +64.42% | 28 | 208 | 0.34 | -0.68 | 0.02 | -0.24 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 295.00 | 13.10 | 15.40 | 15.50 | +1.70 | +12.32% | 61 | 610 | 0.34 | -0.72 | 0.02 | -0.23 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 297.50 | 16.70 | 17.30 | 17.65 | +2.78 | +18.70% | 16 | 86 | 0.34 | -0.76 | 0.02 | -0.21 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 300.00 | 18.20 | 20.10 | 20.47 | +2.61 | +14.62% | 338 | 3,894 | 0.36 | -0.80 | 0.01 | -0.19 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 305.00 | 22.15 | 25.00 | 25.15 | +4.65 | +22.69% | 2 | 260 | 0.36 | -0.86 | 0.01 | -0.15 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 307.50 | 23.90 | 27.05 | 29.85 | +5.94 | +24.85% | 11 | 291 | 0.33 | -0.88 | 0.01 | -0.13 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 310.00 | 25.50 | 28.05 | 28.33 | +2.23 | +8.55% | 52 | 2,227 | 0.35 | -0.90 | 0.01 | -0.11 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 312.50 | 27.70 | 32.30 | 31.81 | +3.76 | +13.41% | 5 | 49 | 0.42 | -0.92 | 0.01 | -0.10 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 315.00 | 30.30 | 34.60 | 34.58 | +4.16 | +13.68% | 3 | 311 | 0.43 | -0.94 | 0.01 | -0.08 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 317.50 | 32.70 | 37.45 | 17.95 | 0.00 | 0.00% | 0 | 43 | 0.44 | -0.95 | 0.01 | -0.07 | 2/27/2025 | 3/7/2025 3:59:59 PM EST |
| 320.00 | 35.00 | 39.80 | 39.00 | +4.10 | +11.75% | 93 | 3,767 | 0.47 | -0.96 | 0.00 | -0.06 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 322.50 | 38.05 | 42.05 | 24.80 | 0.00 | 0.00% | 0 | 4 | 0.47 | -0.97 | 0.00 | -0.05 | 2/27/2025 | 3/7/2025 3:59:59 PM EST |
| 325.00 | 40.00 | 44.70 | 43.37 | +8.87 | +25.71% | 1 | 5 | 0.49 | -0.97 | 0.00 | -0.04 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 327.50 | 42.45 | 46.95 | 30.87 | 0.00 | 0.00% | 0 | 31 | 0.50 | -0.98 | 0.00 | -0.03 | 2/28/2025 | 3/7/2025 3:59:59 PM EST |
| 330.00 | 45.35 | 49.50 | 48.48 | +4.03 | +9.07% | 35 | 3,033 | 0.52 | -0.98 | 0.00 | -0.03 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 332.50 | 47.50 | 51.95 | 32.90 | 0.00 | 0.00% | 0 | 2 | 0.54 | -0.99 | 0.00 | -0.02 | 2/28/2025 | 3/7/2025 3:59:59 PM EST |
| 335.00 | 49.90 | 54.40 | 49.80 | +9.28 | +22.91% | 4 | 2 | 0.55 | -0.99 | 0.00 | -0.02 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 337.50 | 52.40 | 57.00 | 37.55 | 0.00 | 0.00% | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 2/28/2025 | 3/7/2025 3:59:59 PM EST |
| 340.00 | 54.95 | 59.50 | 57.79 | +8.01 | +16.10% | 5 | 977 | 0.59 | -0.99 | 0.00 | -0.01 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 342.50 | 57.35 | 62.00 | 63.60 | +26.74 | +72.55% | 1 | 0 | 0.61 | -1.00 | 0.00 | -0.01 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 345.00 | 59.70 | 64.50 | 50.96 | 0.00 | 0.00% | 0 | 0 | 0.63 | -1.00 | 0.00 | -0.01 | 2/28/2025 | 3/7/2025 3:59:59 PM EST |
| 350.00 | 65.25 | 69.50 | 68.05 | +3.20 | +4.94% | 110 | 86 | 0.66 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 355.00 | 69.70 | 74.20 | 52.35 | 0.00 | 0.00% | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 3/7/2025 3:59:59 PM EST |
| 360.00 | 74.90 | 79.50 | 78.05 | +4.90 | +6.70% | 121 | 94 | 0.74 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 365.00 | 79.90 | 84.50 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 370.00 | 84.90 | 89.50 | 88.05 | +4.55 | +5.45% | 240 | 197 | 0.79 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 380.00 | 95.00 | 99.40 | 84.05 | 0.00 | 0.00% | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 3/7/2025 3:59:59 PM EST |
| 390.00 | 104.90 | 109.50 | 91.30 | 0.00 | 0.00% | 0 | 2 | 0.91 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/7/2025 3:59:59 PM EST |
| 400.00 | 114.80 | 119.40 | 106.15 | 0.00 | 0.00% | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 3/7/2025 3:59:59 PM EST |
| 410.00 | 124.90 | 129.50 | 123.12 | 0.00 | 0.00% | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 3:59:59 PM EST |
| 420.00 | 134.80 | 139.50 | 126.16 | 0.00 | 0.00% | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 3/7/2025 3:59:59 PM EST |
| 430.00 | 144.85 | 149.40 | 120.40 | 0.00 | 0.00% | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 3/7/2025 3:59:59 PM EST |
| 440.00 | 154.85 | 159.50 | 97.85 | 0.00 | 0.00% | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 3/7/2025 3:59:59 PM EST |
| 450.00 | 164.90 | 169.50 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 460.00 | 174.85 | 179.50 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 470.00 | 184.90 | 189.50 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 480.00 | 195.00 | 199.50 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 490.00 | 204.80 | 209.50 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 500.00 | 214.90 | 219.50 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 510.00 | 224.80 | 229.50 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 520.00 | 234.90 | 239.50 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 530.00 | 244.70 | 249.40 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 540.00 | 255.10 | 259.50 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 550.00 | 265.10 | 269.30 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST |