Options Chain for CROWDSTRIKE HLDGS INC CL A (CRWD) - $377.16 as of 2/6/2026 2:27:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 126.30 | 133.50 | 129.90 | % | 0.48 | 0 | 0 | 0.91 | 0.94 | 0.00 | -0.15 | 2/6/2026 3:59:43 PM EST | |||
| 280.00 | 117.55 | 124.25 | 120.90 | % | 0.43 | 0 | 0 | 0.67 | 0.92 | 0.00 | -0.19 | 2/6/2026 3:59:43 PM EST | |||
| 290.00 | 108.20 | 114.75 | 111.48 | 110.25 | % | 0.38 | 70 | 0 | 0.66 | 0.92 | 0.00 | -0.19 | 2/6/2026 | 2/6/2026 3:59:43 PM EST | |
| 300.00 | 99.65 | 104.35 | 102.00 | 90.35 | % | 0.34 | 2 | 0 | 0.64 | 0.89 | 0.00 | -0.21 | 2/6/2026 | 2/6/2026 3:59:43 PM EST | |
| 310.00 | 90.90 | 95.70 | 93.30 | 80.35 | % | 0.30 | 2 | 0 | 0.63 | 0.87 | 0.00 | -0.24 | 2/6/2026 | 2/6/2026 3:59:43 PM EST | |
| 320.00 | 82.45 | 87.30 | 84.88 | 72.10 | % | 0.27 | 2 | 0 | 0.63 | 0.85 | 0.00 | -0.26 | 2/6/2026 | 2/6/2026 3:59:43 PM EST | |
| 325.00 | 78.45 | 83.20 | 80.83 | % | 0.25 | 0 | 0 | 0.62 | 0.84 | 0.00 | -0.26 | 2/6/2026 3:59:43 PM EST | |||
| 330.00 | 74.30 | 79.20 | 76.75 | % | 0.23 | 0 | 0 | 0.62 | 0.82 | 0.00 | -0.27 | 2/6/2026 3:59:43 PM EST | |||
| 335.00 | 70.20 | 74.85 | 72.53 | 73.35 | % | 0.22 | 2 | 0 | 0.60 | 0.81 | 0.00 | -0.28 | 2/6/2026 | 2/6/2026 3:59:43 PM EST | |
| 340.00 | 66.05 | 72.05 | 69.05 | 69.15 | +5.23 | +8.19% | 0.20 | 2 | 1 | 0.61 | 0.79 | 0.00 | -0.29 | 2/6/2026 | 2/6/2026 3:59:43 PM EST |
| 345.00 | 62.50 | 68.10 | 65.30 | 65.45 | % | 0.19 | 2 | 0 | 0.60 | 0.77 | 0.00 | -0.30 | 2/6/2026 | 2/6/2026 3:59:43 PM EST | |
| 350.00 | 58.75 | 64.45 | 61.60 | 61.85 | % | 0.18 | 4 | 0 | 0.60 | 0.76 | 0.00 | -0.31 | 2/6/2026 | 2/6/2026 3:59:43 PM EST | |
| 355.00 | 54.70 | 59.55 | 57.13 | 56.85 | % | 0.16 | 20 | 0 | 0.58 | 0.74 | 0.00 | -0.31 | 2/6/2026 | 2/6/2026 3:59:43 PM EST | |
| 360.00 | 51.95 | 56.40 | 54.18 | 54.85 | +8.85 | +19.24% | 0.15 | 46 | 1 | 0.58 | 0.72 | 0.00 | -0.32 | 2/6/2026 | 2/6/2026 3:59:43 PM EST |
| 365.00 | 48.75 | 52.25 | 50.50 | 51.45 | % | 0.14 | 22 | 0 | 0.57 | 0.70 | 0.00 | -0.33 | 2/6/2026 | 2/6/2026 3:59:43 PM EST | |
| 370.00 | 46.80 | 50.45 | 48.63 | 48.30 | +6.55 | +15.69% | 0.13 | 12 | 2 | 0.59 | 0.67 | 0.00 | -0.33 | 2/6/2026 | 2/6/2026 3:59:43 PM EST |
| 375.00 | 42.30 | 47.05 | 44.68 | 43.35 | +7.12 | +19.66% | 0.12 | 39 | 2 | 0.57 | 0.65 | 0.00 | -0.34 | 2/6/2026 | 2/6/2026 3:59:43 PM EST |
| 380.00 | 39.35 | 43.75 | 41.55 | 40.65 | % | 0.11 | 15 | 0 | 0.57 | 0.63 | 0.00 | -0.34 | 2/6/2026 | 2/6/2026 3:59:43 PM EST | |
| 385.00 | 36.35 | 41.05 | 38.70 | 37.80 | % | 0.10 | 11 | 0 | 0.56 | 0.60 | 0.00 | -0.34 | 2/6/2026 | 2/6/2026 3:59:43 PM EST | |
| 390.00 | 35.00 | 36.95 | 35.98 | 29.50 | -0.50 | -1.67% | 0.09 | 6 | 3 | 0.56 | 0.58 | 0.00 | -0.34 | 2/6/2026 | 2/6/2026 3:59:43 PM EST |
| 395.00 | 30.25 | 35.35 | 32.80 | 32.45 | % | 0.08 | 9 | 0 | 0.55 | 0.55 | 0.00 | -0.34 | 2/6/2026 | 2/6/2026 3:59:43 PM EST | |
| 400.00 | 28.75 | 33.00 | 30.88 | 31.05 | +2.85 | +10.11% | 0.08 | 1 | 8 | 0.55 | 0.53 | 0.01 | -0.34 | 2/6/2026 | 2/6/2026 3:59:43 PM EST |
| 405.00 | 26.25 | 30.25 | 28.25 | % | 0.07 | 0 | 0 | 0.55 | 0.50 | 0.01 | -0.34 | 2/6/2026 3:59:43 PM EST | |||
| 410.00 | 24.00 | 27.00 | 25.50 | 26.00 | +4.12 | +18.83% | 0.06 | 3 | 3 | 0.53 | 0.48 | 0.01 | -0.34 | 2/6/2026 | 2/6/2026 3:59:43 PM EST |
| 415.00 | 22.15 | 25.35 | 23.75 | 22.00 | % | 0.06 | 2 | 0 | 0.54 | 0.45 | 0.01 | -0.34 | 2/6/2026 | 2/6/2026 3:59:43 PM EST | |
| 420.00 | 18.50 | 23.70 | 21.10 | 18.90 | -5.12 | -21.32% | 0.05 | 5 | 2 | 0.52 | 0.43 | 0.00 | -0.33 | 2/6/2026 | 2/6/2026 3:59:43 PM EST |
| 425.00 | 18.45 | 21.45 | 19.95 | % | 0.05 | 0 | 0 | 0.53 | 0.41 | 0.00 | -0.33 | 2/6/2026 3:59:43 PM EST | |||
| 430.00 | 17.15 | 19.45 | 18.30 | 17.50 | % | 0.04 | 11 | 0 | 0.53 | 0.38 | 0.00 | -0.32 | 2/6/2026 | 2/6/2026 3:59:43 PM EST | |
| 435.00 | 15.30 | 18.15 | 16.73 | % | 0.04 | 0 | 0 | 0.53 | 0.36 | 0.00 | -0.31 | 2/6/2026 3:59:43 PM EST | |||
| 440.00 | 14.00 | 16.75 | 15.38 | 15.44 | -5.31 | -25.59% | 0.03 | 29 | 1 | 0.53 | 0.34 | 0.00 | -0.31 | 2/6/2026 | 2/6/2026 3:59:43 PM EST |
| 445.00 | 12.90 | 15.45 | 14.18 | 12.42 | % | 0.03 | 7 | 0 | 0.53 | 0.32 | 0.00 | -0.30 | 2/6/2026 | 2/6/2026 3:59:43 PM EST | |
| 450.00 | 11.95 | 13.65 | 12.80 | 11.20 | -2.68 | -19.31% | 0.03 | 10 | 1 | 0.53 | 0.30 | 0.00 | -0.29 | 2/6/2026 | 2/6/2026 3:59:43 PM EST |
| 455.00 | 10.35 | 12.60 | 11.48 | 10.15 | % | 0.03 | 50 | 0 | 0.52 | 0.28 | 0.00 | -0.28 | 2/6/2026 | 2/6/2026 3:59:43 PM EST | |
| 460.00 | 9.20 | 11.65 | 10.43 | 10.30 | % | 0.02 | 2 | 0 | 0.52 | 0.26 | 0.00 | -0.27 | 2/6/2026 | 2/6/2026 3:59:43 PM EST | |
| 465.00 | 8.80 | 10.25 | 9.53 | 9.40 | % | 0.02 | 9 | 0 | 0.52 | 0.24 | 0.00 | -0.26 | 2/6/2026 | 2/6/2026 3:59:43 PM EST | |
| 470.00 | 7.95 | 9.55 | 8.75 | 8.35 | % | 0.02 | 207 | 0 | 0.53 | 0.22 | 0.00 | -0.24 | 2/6/2026 | 2/6/2026 3:59:43 PM EST | |
| 475.00 | 6.90 | 10.05 | 8.48 | 7.80 | -0.15 | -1.89% | 0.02 | 571 | 2 | 0.51 | 0.20 | 0.00 | -0.23 | 2/6/2026 | 2/6/2026 3:59:43 PM EST |
| 480.00 | 6.55 | 7.75 | 7.15 | 6.96 | +2.44 | +53.99% | 0.01 | 3 | 3 | 0.52 | 0.19 | 0.00 | -0.22 | 2/6/2026 | 2/6/2026 3:59:43 PM EST |
| 485.00 | 4.95 | 9.80 | 7.38 | % | 0.02 | 0 | 0 | 0.54 | 0.17 | 0.00 | -0.21 | 2/6/2026 3:59:43 PM EST | |||
| 490.00 | 3.70 | 8.05 | 5.88 | 5.36 | % | 0.01 | 1 | 0 | 0.52 | 0.16 | 0.00 | -0.19 | 2/6/2026 | 2/6/2026 3:59:43 PM EST | |
| 495.00 | 1.32 | 9.40 | 5.36 | 4.73 | % | 0.01 | 1 | 0 | 0.51 | 0.14 | 0.00 | -0.17 | 2/6/2026 | 2/6/2026 3:59:43 PM EST | |
| 500.00 | 0.50 | 9.10 | 4.80 | % | 0.01 | 0 | 0 | 0.49 | 0.12 | 0.00 | -0.15 | 2/6/2026 3:59:43 PM EST | |||
| 505.00 | 0.39 | 8.60 | 4.50 | % | 0.01 | 0 | 0 | 0.49 | 0.11 | 0.00 | -0.14 | 2/6/2026 3:59:43 PM EST | |||
| 510.00 | 0.21 | 8.20 | 4.21 | % | 0.01 | 0 | 0 | 0.48 | 0.10 | 0.00 | -0.13 | 2/6/2026 3:59:43 PM EST | |||
| 515.00 | 0.05 | 7.90 | 3.98 | % | 0.01 | 0 | 0 | 0.46 | 0.08 | 0.00 | -0.11 | 2/6/2026 3:59:43 PM EST | |||
| 520.00 | 0.01 | 7.60 | 3.81 | % | 0.01 | 0 | 0 | 0.45 | 0.07 | 0.00 | -0.09 | 2/6/2026 3:59:43 PM EST | |||
| 525.00 | 0.01 | 7.35 | 3.68 | % | 0.01 | 0 | 0 | 0.46 | 0.06 | 0.00 | -0.08 | 2/6/2026 3:59:43 PM EST | |||
| 530.00 | 0.01 | 7.10 | 3.56 | % | 0.01 | 0 | 0 | 0.47 | 0.05 | 0.00 | -0.08 | 2/6/2026 3:59:43 PM EST | |||
| 535.00 | 0.01 | 6.90 | 3.46 | % | 0.01 | 0 | 0 | 0.48 | 0.05 | 0.00 | -0.07 | 2/6/2026 3:59:43 PM EST | |||
| 540.00 | 0.01 | 6.75 | 3.38 | % | 0.01 | 0 | 0 | 0.49 | 0.04 | 0.00 | -0.06 | 2/6/2026 3:59:43 PM EST | |||
| 545.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.65 | 0.04 | 0.00 | -0.06 | 2/6/2026 3:59:43 PM EST | |||
| 550.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.67 | 0.04 | 0.00 | -0.06 | 2/6/2026 3:59:43 PM EST | |||
| 555.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.68 | 0.04 | 0.00 | -0.06 | 2/6/2026 3:59:43 PM EST | |||
| 560.00 | 0.01 | 6.40 | 3.21 | % | 0.01 | 0 | 0 | 0.52 | 0.02 | 0.00 | -0.04 | 2/6/2026 3:59:43 PM EST | |||
| 565.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.71 | 0.02 | 0.00 | -0.04 | 2/6/2026 3:59:43 PM EST | |||
| 570.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.72 | 0.02 | 0.00 | -0.04 | 2/6/2026 3:59:43 PM EST | |||
| 575.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.73 | 0.02 | 0.00 | -0.04 | 2/6/2026 3:59:43 PM EST | |||
| 580.00 | 0.01 | 6.05 | 3.03 | % | 0.01 | 0 | 0 | 0.55 | 0.01 | 0.00 | -0.02 | 2/6/2026 3:59:43 PM EST | |||
| 585.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.75 | 0.01 | 0.00 | -0.02 | 2/6/2026 3:59:43 PM EST | |||
| 590.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.77 | 0.01 | 0.00 | -0.02 | 2/6/2026 3:59:43 PM EST | |||
| 595.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.78 | 0.01 | 0.00 | -0.02 | 2/6/2026 3:59:43 PM EST | |||
| 600.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.79 | 0.01 | 0.00 | -0.02 | 2/6/2026 3:59:43 PM EST | |||
| 605.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.80 | 0.01 | 0.00 | -0.02 | 2/6/2026 3:59:43 PM EST | |||
| 610.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.81 | 0.01 | 0.00 | -0.02 | 2/6/2026 3:59:43 PM EST | |||
| 615.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.82 | 0.01 | 0.00 | -0.02 | 2/6/2026 3:59:43 PM EST | |||
| 620.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.83 | 0.01 | 0.00 | -0.02 | 2/6/2026 3:59:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 1.81 | 3.70 | 2.76 | 2.53 | % | 0.01 | 9 | 0 | 0.72 | -0.06 | 0.00 | -0.15 | 2/6/2026 | 2/6/2026 3:59:43 PM EST | |
| 280.00 | 0.01 | 7.15 | 3.58 | % | 0.01 | 0 | 0 | 0.59 | -0.08 | 0.00 | -0.19 | 2/6/2026 3:59:43 PM EST | |||
| 290.00 | 3.25 | 8.05 | 5.65 | 4.35 | % | 0.02 | 8 | 0 | 0.74 | -0.08 | 0.00 | -0.19 | 2/6/2026 | 2/6/2026 3:59:43 PM EST | |
| 300.00 | 2.77 | 9.05 | 5.91 | 5.70 | % | 0.02 | 4 | 0 | 0.68 | -0.11 | 0.00 | -0.21 | 2/6/2026 | 2/6/2026 3:59:43 PM EST | |
| 310.00 | 2.66 | 10.25 | 6.46 | % | 0.02 | 0 | 0 | 0.64 | -0.13 | 0.00 | -0.24 | 2/6/2026 3:59:43 PM EST | |||
| 320.00 | 4.75 | 10.10 | 7.43 | 7.50 | % | 0.02 | 1 | 0 | 0.62 | -0.15 | 0.00 | -0.26 | 2/6/2026 | 2/6/2026 3:59:43 PM EST | |
| 325.00 | 7.45 | 12.55 | 10.00 | % | 0.03 | 0 | 0 | 0.66 | -0.16 | 0.00 | -0.26 | 2/6/2026 3:59:43 PM EST | |||
| 330.00 | 7.00 | 13.45 | 10.23 | 9.75 | % | 0.03 | 2 | 0 | 0.64 | -0.18 | 0.00 | -0.27 | 2/6/2026 | 2/6/2026 3:59:43 PM EST | |
| 335.00 | 8.15 | 14.45 | 11.30 | 14.02 | % | 0.03 | 2 | 0 | 0.63 | -0.19 | 0.00 | -0.28 | 2/6/2026 | 2/6/2026 3:59:43 PM EST | |
| 340.00 | 10.75 | 12.35 | 11.55 | 11.85 | -1.85 | -13.51% | 0.03 | 11 | 6 | 0.61 | -0.21 | 0.00 | -0.29 | 2/6/2026 | 2/6/2026 3:59:43 PM EST |
| 345.00 | 12.05 | 13.75 | 12.90 | 12.25 | % | 0.04 | 10 | 0 | 0.61 | -0.23 | 0.00 | -0.30 | 2/6/2026 | 2/6/2026 3:59:43 PM EST | |
| 350.00 | 13.05 | 15.35 | 14.20 | 14.16 | % | 0.04 | 15 | 0 | 0.60 | -0.24 | 0.00 | -0.31 | 2/6/2026 | 2/6/2026 3:59:43 PM EST | |
| 355.00 | 14.45 | 17.05 | 15.75 | 14.80 | % | 0.04 | 26 | 0 | 0.60 | -0.26 | 0.00 | -0.31 | 2/6/2026 | 2/6/2026 3:59:43 PM EST | |
| 360.00 | 16.05 | 18.60 | 17.33 | 20.75 | % | 0.05 | 1 | 0 | 0.59 | -0.28 | 0.00 | -0.32 | 2/6/2026 | 2/6/2026 3:59:43 PM EST | |
| 365.00 | 15.90 | 22.15 | 19.03 | 18.80 | -2.91 | -13.41% | 0.05 | 8 | 9 | 0.59 | -0.30 | 0.00 | -0.33 | 2/6/2026 | 2/6/2026 3:59:43 PM EST |
| 370.00 | 18.75 | 21.55 | 20.15 | 20.22 | % | 0.05 | 32 | 0 | 0.57 | -0.33 | 0.00 | -0.33 | 2/6/2026 | 2/6/2026 3:59:43 PM EST | |
| 375.00 | 20.45 | 25.60 | 23.03 | % | 0.06 | 0 | 0 | 0.59 | -0.35 | 0.00 | -0.34 | 2/6/2026 3:59:43 PM EST | |||
| 380.00 | 22.90 | 27.20 | 25.05 | 26.50 | % | 0.07 | 8 | 0 | 0.58 | -0.37 | 0.00 | -0.34 | 2/6/2026 | 2/6/2026 3:59:43 PM EST | |
| 385.00 | 24.90 | 28.35 | 26.63 | 26.41 | % | 0.07 | 29 | 0 | 0.57 | -0.40 | 0.00 | -0.34 | 2/6/2026 | 2/6/2026 3:59:43 PM EST | |
| 390.00 | 27.05 | 29.65 | 28.35 | 29.96 | +6.91 | +29.98% | 0.07 | 20 | 1 | 0.56 | -0.42 | 0.00 | -0.34 | 2/6/2026 | 2/6/2026 3:59:43 PM EST |
| 395.00 | 29.15 | 31.95 | 30.55 | 30.35 | -0.47 | -1.53% | 0.08 | 27 | 2 | 0.55 | -0.45 | 0.00 | -0.34 | 2/6/2026 | 2/6/2026 3:59:43 PM EST |
| 400.00 | 29.90 | 35.10 | 32.50 | 34.30 | % | 0.08 | 1 | 0 | 0.54 | -0.47 | 0.01 | -0.34 | 2/6/2026 | 2/6/2026 3:59:43 PM EST | |
| 405.00 | 33.80 | 37.90 | 35.85 | 38.45 | % | 0.09 | 2 | 0 | 0.55 | -0.50 | 0.01 | -0.34 | 2/6/2026 | 2/6/2026 3:59:43 PM EST | |
| 410.00 | 36.20 | 40.65 | 38.43 | 41.43 | % | 0.09 | 1 | 0 | 0.54 | -0.52 | 0.01 | -0.34 | 2/6/2026 | 2/6/2026 3:59:43 PM EST | |
| 415.00 | 40.00 | 43.80 | 41.90 | % | 0.10 | 0 | 0 | 0.55 | -0.55 | 0.01 | -0.34 | 2/6/2026 3:59:43 PM EST | |||
| 420.00 | 42.00 | 46.30 | 44.15 | 44.80 | +2.70 | +6.42% | 0.11 | 7 | 1 | 0.53 | -0.57 | 0.00 | -0.33 | 2/6/2026 | 2/6/2026 3:59:43 PM EST |
| 425.00 | 45.70 | 50.15 | 47.93 | % | 0.11 | 0 | 0 | 0.54 | -0.59 | 0.00 | -0.33 | 2/6/2026 3:59:43 PM EST | |||
| 430.00 | 48.15 | 53.40 | 50.78 | % | 0.12 | 0 | 0 | 0.53 | -0.62 | 0.00 | -0.32 | 2/6/2026 3:59:43 PM EST | |||
| 435.00 | 52.15 | 56.95 | 54.55 | 66.86 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.53 | -0.64 | 0.00 | -0.31 | 2/5/2026 | 2/6/2026 3:59:43 PM EST |
| 440.00 | 56.45 | 60.60 | 58.53 | 59.90 | % | 0.13 | 6 | 0 | 0.54 | -0.66 | 0.00 | -0.31 | 2/6/2026 | 2/6/2026 3:59:43 PM EST | |
| 445.00 | 58.70 | 64.50 | 61.60 | 65.56 | % | 0.14 | 1 | 0 | 0.53 | -0.68 | 0.00 | -0.30 | 2/6/2026 | 2/6/2026 3:59:43 PM EST | |
| 450.00 | 62.10 | 68.00 | 65.05 | 69.11 | -3.63 | -4.99% | 0.14 | 1 | 7 | 0.52 | -0.70 | 0.00 | -0.29 | 2/6/2026 | 2/6/2026 3:59:43 PM EST |
| 455.00 | 66.35 | 72.20 | 69.28 | % | 0.15 | 0 | 0 | 0.52 | -0.72 | 0.00 | -0.28 | 2/6/2026 3:59:43 PM EST | |||
| 460.00 | 69.75 | 76.25 | 73.00 | 74.07 | % | 0.16 | 1 | 0 | 0.52 | -0.74 | 0.00 | -0.27 | 2/6/2026 | 2/6/2026 3:59:43 PM EST | |
| 465.00 | 74.50 | 80.00 | 77.25 | % | 0.17 | 0 | 0 | 0.52 | -0.76 | 0.00 | -0.26 | 2/6/2026 3:59:43 PM EST | |||
| 470.00 | 78.65 | 84.00 | 81.33 | % | 0.17 | 0 | 0 | 0.52 | -0.78 | 0.00 | -0.24 | 2/6/2026 3:59:43 PM EST | |||
| 475.00 | 82.95 | 88.35 | 85.65 | % | 0.18 | 0 | 0 | 0.52 | -0.80 | 0.00 | -0.23 | 2/6/2026 3:59:43 PM EST | |||
| 480.00 | 87.25 | 92.50 | 89.88 | 77.00 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.52 | -0.81 | 0.00 | -0.22 | 2/5/2026 | 2/6/2026 3:59:43 PM EST |
| 485.00 | 91.65 | 96.65 | 94.15 | % | 0.19 | 0 | 0 | 0.51 | -0.83 | 0.00 | -0.21 | 2/6/2026 3:59:43 PM EST | |||
| 490.00 | 94.90 | 101.30 | 98.10 | 98.00 | % | 0.20 | 11 | 0 | 0.48 | -0.84 | 0.00 | -0.19 | 2/6/2026 | 2/6/2026 3:59:43 PM EST | |
| 495.00 | 99.15 | 105.70 | 102.43 | % | 0.21 | 0 | 0 | 0.59 | -0.86 | 0.00 | -0.17 | 2/6/2026 3:59:43 PM EST | |||
| 500.00 | 105.20 | 110.50 | 107.85 | 122.10 | % | 0.22 | 2 | 0 | 0.51 | -0.88 | 0.00 | -0.15 | 2/6/2026 | 2/6/2026 3:59:43 PM EST | |
| 505.00 | 109.90 | 115.10 | 112.50 | % | 0.22 | 0 | 0 | 0.51 | -0.89 | 0.00 | -0.14 | 2/6/2026 3:59:43 PM EST | |||
| 510.00 | 114.60 | 119.80 | 117.20 | % | 0.23 | 0 | 0 | 0.50 | -0.90 | 0.00 | -0.13 | 2/6/2026 3:59:43 PM EST | |||
| 515.00 | 117.50 | 124.50 | 121.00 | % | 0.23 | 0 | 0 | 0.62 | -0.92 | 0.00 | -0.11 | 2/6/2026 3:59:43 PM EST | |||
| 520.00 | 122.15 | 129.20 | 125.68 | % | 0.24 | 0 | 0 | 0.63 | -0.93 | 0.00 | -0.09 | 2/6/2026 3:59:43 PM EST | |||
| 525.00 | 127.75 | 133.85 | 130.80 | % | 0.25 | 0 | 0 | 0.63 | -0.94 | 0.00 | -0.08 | 2/6/2026 3:59:43 PM EST | |||
| 530.00 | 132.20 | 139.10 | 135.65 | % | 0.26 | 0 | 0 | 0.66 | -0.95 | 0.00 | -0.08 | 2/6/2026 3:59:43 PM EST | |||
| 535.00 | 136.40 | 143.90 | 140.15 | % | 0.26 | 0 | 0 | 0.67 | -0.95 | 0.00 | -0.07 | 2/6/2026 3:59:43 PM EST | |||
| 540.00 | 142.30 | 148.50 | 145.40 | % | 0.27 | 0 | 0 | 0.67 | -0.96 | 0.00 | -0.06 | 2/6/2026 3:59:43 PM EST | |||
| 545.00 | 147.15 | 153.35 | 150.25 | % | 0.28 | 0 | 0 | 0.68 | -0.96 | 0.00 | -0.06 | 2/6/2026 3:59:43 PM EST | |||
| 550.00 | 152.15 | 158.30 | 155.23 | % | 0.28 | 0 | 0 | 0.69 | -0.96 | 0.00 | -0.06 | 2/6/2026 3:59:43 PM EST | |||
| 555.00 | 156.65 | 163.20 | 159.93 | % | 0.29 | 0 | 0 | 0.70 | -0.96 | 0.00 | -0.06 | 2/6/2026 3:59:43 PM EST | |||
| 560.00 | 162.20 | 168.15 | 165.18 | % | 0.29 | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.04 | 2/6/2026 3:59:43 PM EST | |||
| 565.00 | 166.50 | 173.00 | 169.75 | % | 0.30 | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.04 | 2/6/2026 3:59:43 PM EST | |||
| 570.00 | 170.80 | 178.30 | 174.55 | % | 0.31 | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.04 | 2/6/2026 3:59:43 PM EST | |||
| 575.00 | 176.25 | 183.25 | 179.75 | % | 0.31 | 0 | 0 | 0.75 | -0.98 | 0.00 | -0.04 | 2/6/2026 3:59:43 PM EST | |||
| 580.00 | 180.65 | 188.20 | 184.43 | % | 0.32 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.02 | 2/6/2026 3:59:43 PM EST | |||
| 585.00 | 185.65 | 193.15 | 189.40 | % | 0.32 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.02 | 2/6/2026 3:59:43 PM EST | |||
| 590.00 | 190.60 | 198.50 | 194.55 | % | 0.33 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.02 | 2/6/2026 3:59:43 PM EST | |||
| 595.00 | 195.40 | 203.70 | 199.55 | % | 0.34 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.02 | 2/6/2026 3:59:43 PM EST | |||
| 600.00 | 200.55 | 208.05 | 204.30 | % | 0.34 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.02 | 2/6/2026 3:59:43 PM EST | |||
| 605.00 | 205.35 | 213.75 | 209.55 | % | 0.35 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.02 | 2/6/2026 3:59:43 PM EST | |||
| 610.00 | 210.50 | 218.05 | 214.28 | % | 0.35 | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.02 | 2/6/2026 3:59:43 PM EST | |||
| 615.00 | 215.50 | 223.00 | 219.25 | % | 0.36 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.02 | 2/6/2026 3:59:43 PM EST | |||
| 620.00 | 220.25 | 228.00 | 224.13 | % | 0.36 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.02 | 2/6/2026 3:59:43 PM EST |