Options Chain for CROWDSTRIKE HLDGS INC CL A (CRWD) - $436.14 as of 2/21/2025 3:15:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 195.60 | 199.45 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 215.00 | 190.65 | 194.25 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 220.00 | 185.70 | 189.60 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 225.00 | 181.00 | 184.35 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 2/21/2025 3:59:47 PM EST | |||
| 230.00 | 176.00 | 179.65 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.01 | 2/21/2025 3:59:47 PM EST | |||
| 235.00 | 171.00 | 174.60 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.02 | 2/21/2025 3:59:47 PM EST | |||
| 240.00 | 166.00 | 169.55 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.03 | 2/21/2025 3:59:47 PM EST | |||
| 245.00 | 161.00 | 164.70 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.04 | 2/21/2025 3:59:47 PM EST | |||
| 250.00 | 156.00 | 159.75 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.04 | 2/21/2025 3:59:47 PM EST | |||
| 255.00 | 151.20 | 154.65 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.04 | 2/21/2025 3:59:47 PM EST | |||
| 260.00 | 146.10 | 149.55 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.05 | 2/21/2025 3:59:47 PM EST | |||
| 265.00 | 141.25 | 144.85 | % | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.05 | 2/21/2025 3:59:47 PM EST | |||
| 270.00 | 136.50 | 139.90 | % | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.06 | 2/21/2025 3:59:47 PM EST | |||
| 275.00 | 131.55 | 134.85 | % | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.06 | 2/21/2025 3:59:47 PM EST | |||
| 280.00 | 126.80 | 130.00 | % | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.07 | 2/21/2025 3:59:47 PM EST | |||
| 285.00 | 121.70 | 125.15 | % | 0 | 0 | 0.82 | 0.98 | 0.00 | -0.08 | 2/21/2025 3:59:47 PM EST | |||
| 290.00 | 117.05 | 120.35 | % | 0 | 0 | 0.79 | 0.98 | 0.00 | -0.09 | 2/21/2025 3:59:47 PM EST | |||
| 295.00 | 112.25 | 115.55 | 141.55 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.97 | 0.00 | -0.11 | 2/20/2025 | 2/21/2025 3:59:47 PM EST |
| 300.00 | 107.60 | 110.80 | 109.95 | % | 2 | 0 | 0.57 | 0.97 | 0.00 | -0.12 | 2/21/2025 | 2/21/2025 3:59:47 PM EST | |
| 305.00 | 102.80 | 106.05 | % | 0 | 0 | 0.53 | 0.96 | 0.00 | -0.13 | 2/21/2025 3:59:47 PM EST | |||
| 310.00 | 98.10 | 101.40 | % | 0 | 0 | 0.57 | 0.95 | 0.00 | -0.15 | 2/21/2025 3:59:47 PM EST | |||
| 315.00 | 93.70 | 96.70 | % | 0 | 0 | 0.57 | 0.94 | 0.00 | -0.16 | 2/21/2025 3:59:47 PM EST | |||
| 320.00 | 88.90 | 92.20 | 110.85 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.93 | 0.00 | -0.19 | 2/7/2025 | 2/21/2025 3:59:47 PM EST |
| 325.00 | 84.40 | 87.75 | 113.09 | 0.00 | 0.00% | 0 | 5 | 0.56 | 0.92 | 0.00 | -0.21 | 2/11/2025 | 2/21/2025 3:59:47 PM EST |
| 330.00 | 80.25 | 82.80 | 97.20 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.90 | 0.00 | -0.22 | 2/20/2025 | 2/21/2025 3:59:47 PM EST |
| 335.00 | 76.10 | 78.40 | 90.00 | % | 1 | 0 | 0.56 | 0.89 | 0.00 | -0.24 | 2/21/2025 | 2/21/2025 3:59:47 PM EST | |
| 340.00 | 71.85 | 74.75 | % | 0 | 0 | 0.57 | 0.87 | 0.00 | -0.26 | 2/21/2025 3:59:47 PM EST | |||
| 345.00 | 67.60 | 70.10 | % | 0 | 0 | 0.56 | 0.85 | 0.00 | -0.28 | 2/21/2025 3:59:47 PM EST | |||
| 350.00 | 64.05 | 66.35 | 65.73 | -39.48 | -37.53% | 1 | 4 | 0.57 | 0.84 | 0.00 | -0.29 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 355.00 | 59.50 | 62.15 | % | 0 | 0 | 0.55 | 0.82 | 0.00 | -0.31 | 2/21/2025 3:59:47 PM EST | |||
| 360.00 | 56.00 | 58.25 | 78.70 | 0.00 | 0.00% | 0 | 10 | 0.55 | 0.79 | 0.00 | -0.33 | 2/12/2025 | 2/21/2025 3:59:47 PM EST |
| 365.00 | 51.95 | 54.60 | % | 0 | 0 | 0.55 | 0.77 | 0.00 | -0.34 | 2/21/2025 3:59:47 PM EST | |||
| 370.00 | 48.75 | 50.75 | 89.00 | 0.00 | 0.00% | 0 | 34 | 0.55 | 0.75 | 0.00 | -0.35 | 2/14/2025 | 2/21/2025 3:59:47 PM EST |
| 375.00 | 45.15 | 47.25 | 60.62 | -0.41 | -0.68% | 1 | 15 | 0.54 | 0.72 | 0.00 | -0.37 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 380.00 | 41.35 | 44.05 | % | 0 | 0 | 0.54 | 0.70 | 0.01 | -0.38 | 2/21/2025 3:59:47 PM EST | |||
| 385.00 | 39.35 | 40.45 | 53.09 | -0.34 | -0.64% | 1 | 15 | 0.55 | 0.67 | 0.01 | -0.39 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 390.00 | 36.10 | 37.50 | % | 0 | 0 | 0.54 | 0.64 | 0.01 | -0.39 | 2/21/2025 3:59:47 PM EST | |||
| 395.00 | 33.30 | 35.10 | 64.25 | 0.00 | 0.00% | 0 | 4 | 0.55 | 0.61 | 0.01 | -0.40 | 2/18/2025 | 2/21/2025 3:59:47 PM EST |
| 400.00 | 30.35 | 31.95 | 30.91 | -18.04 | -36.86% | 8 | 20 | 0.54 | 0.58 | 0.01 | -0.40 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 405.00 | 27.95 | 29.40 | 28.30 | -11.60 | -29.08% | 31 | 5 | 0.54 | 0.55 | 0.01 | -0.41 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 410.00 | 25.60 | 26.80 | 26.76 | -12.44 | -31.74% | 26 | 12 | 0.54 | 0.52 | 0.01 | -0.40 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 415.00 | 23.25 | 24.50 | 25.55 | -7.35 | -22.34% | 34 | 25 | 0.53 | 0.49 | 0.01 | -0.40 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 420.00 | 21.15 | 22.40 | 21.40 | -14.06 | -39.65% | 12 | 83 | 0.53 | 0.46 | 0.01 | -0.40 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 425.00 | 18.95 | 20.25 | 18.90 | -14.25 | -42.99% | 11 | 49 | 0.53 | 0.44 | 0.01 | -0.39 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 430.00 | 17.30 | 18.25 | 17.70 | -13.29 | -42.89% | 11 | 51 | 0.53 | 0.41 | 0.01 | -0.38 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 435.00 | 15.60 | 16.70 | 15.38 | -11.78 | -43.38% | 22 | 41 | 0.53 | 0.38 | 0.01 | -0.37 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 440.00 | 13.40 | 15.10 | 15.24 | -9.93 | -39.46% | 7 | 66 | 0.52 | 0.35 | 0.01 | -0.36 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 445.00 | 12.15 | 13.40 | 17.70 | -5.31 | -23.08% | 1 | 40 | 0.52 | 0.33 | 0.01 | -0.35 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 450.00 | 11.35 | 12.25 | 11.69 | -7.77 | -39.93% | 26 | 69 | 0.53 | 0.30 | 0.01 | -0.34 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 455.00 | 10.00 | 11.15 | 14.80 | -4.28 | -22.44% | 3 | 26 | 0.53 | 0.28 | 0.01 | -0.32 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 460.00 | 8.70 | 9.85 | 11.77 | -4.49 | -27.62% | 6 | 31 | 0.52 | 0.25 | 0.00 | -0.31 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 465.00 | 7.40 | 8.75 | 8.48 | -6.97 | -45.12% | 2 | 12 | 0.51 | 0.23 | 0.00 | -0.29 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 470.00 | 7.20 | 7.80 | 7.50 | -6.70 | -47.19% | 106 | 13 | 0.52 | 0.21 | 0.00 | -0.28 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 475.00 | 6.00 | 6.95 | 10.90 | 0.00 | 0.00% | 0 | 36 | 0.52 | 0.19 | 0.00 | -0.26 | 2/20/2025 | 2/21/2025 3:59:47 PM EST |
| 480.00 | 5.70 | 6.55 | 6.00 | -5.48 | -47.74% | 8 | 24 | 0.53 | 0.18 | 0.00 | -0.24 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 485.00 | 4.80 | 5.50 | 5.33 | -10.42 | -66.16% | 1 | 11 | 0.52 | 0.16 | 0.00 | -0.23 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 490.00 | 4.15 | 4.80 | 7.11 | 0.00 | 0.00% | 0 | 6 | 0.52 | 0.14 | 0.00 | -0.21 | 2/20/2025 | 2/21/2025 3:59:47 PM EST |
| 495.00 | 2.53 | 4.30 | 6.50 | 0.00 | 0.00% | 0 | 6 | 0.49 | 0.13 | 0.00 | -0.20 | 2/20/2025 | 2/21/2025 3:59:47 PM EST |
| 500.00 | 3.35 | 3.80 | 3.50 | -3.15 | -47.37% | 11 | 37 | 0.52 | 0.12 | 0.00 | -0.18 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 505.00 | 2.69 | 3.65 | 7.15 | 0.00 | 0.00% | 0 | 3 | 0.52 | 0.11 | 0.00 | -0.17 | 2/20/2025 | 2/21/2025 3:59:47 PM EST |
| 510.00 | 2.56 | 3.70 | 3.70 | -0.70 | -15.91% | 6 | 46 | 0.54 | 0.09 | 0.00 | -0.16 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 515.00 | 2.25 | 2.69 | 4.85 | 0.00 | 0.00% | 0 | 259 | 0.51 | 0.08 | 0.00 | -0.14 | 2/20/2025 | 2/21/2025 3:59:47 PM EST |
| 520.00 | 1.69 | 2.41 | 1.90 | -6.10 | -76.25% | 14 | 8 | 0.51 | 0.08 | 0.00 | -0.13 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 525.00 | 1.79 | 2.10 | 6.98 | 0.00 | 0.00% | 0 | 4 | 0.52 | 0.07 | 0.00 | -0.12 | 2/19/2025 | 2/21/2025 3:59:47 PM EST |
| 530.00 | 1.52 | 2.10 | 1.43 | -4.64 | -76.45% | 2 | 25 | 0.52 | 0.06 | 0.00 | -0.11 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 535.00 | 0.96 | 2.00 | 5.86 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.05 | 0.00 | -0.10 | 2/18/2025 | 2/21/2025 3:59:47 PM EST |
| 540.00 | 0.65 | 1.61 | 1.09 | -1.95 | -64.15% | 1 | 2 | 0.59 | 0.05 | 0.00 | -0.09 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 545.00 | 0.77 | 1.57 | 2.01 | +0.01 | +0.50% | 2 | 1 | 0.59 | 0.04 | 0.00 | -0.08 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 550.00 | 0.47 | 2.34 | 1.11 | -3.47 | -75.77% | 3 | 8 | 0.59 | 0.04 | 0.00 | -0.07 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 555.00 | 0.22 | 3.10 | 2.05 | 0.00 | 0.00% | 0 | 10 | 0.69 | 0.03 | 0.00 | -0.07 | 2/20/2025 | 2/21/2025 3:59:47 PM EST |
| 560.00 | 0.00 | 2.70 | 2.46 | 0.00 | 0.00% | 0 | 20 | 0.66 | 0.03 | 0.00 | -0.06 | 2/7/2025 | 2/21/2025 3:59:47 PM EST |
| 565.00 | 0.00 | 2.90 | % | 0 | 0 | 0.72 | 0.03 | 0.00 | -0.05 | 2/21/2025 3:59:47 PM EST | |||
| 570.00 | 0.01 | 2.84 | 1.15 | -1.11 | -49.12% | 2 | 22 | 0.71 | 0.02 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 575.00 | 0.23 | 2.76 | % | 0 | 0 | 0.68 | 0.02 | 0.00 | -0.04 | 2/21/2025 3:59:47 PM EST | |||
| 580.00 | 0.00 | 2.70 | 1.94 | 0.00 | 0.00% | 0 | 10 | 0.74 | 0.02 | 0.00 | -0.04 | 2/19/2025 | 2/21/2025 3:59:47 PM EST |
| 585.00 | 0.00 | 1.87 | % | 0 | 0 | 0.69 | 0.01 | 0.00 | -0.03 | 2/21/2025 3:59:47 PM EST | |||
| 590.00 | 0.00 | 2.99 | % | 0 | 0 | 0.70 | 0.01 | 0.00 | -0.03 | 2/21/2025 3:59:47 PM EST | |||
| 595.00 | 0.01 | 2.96 | % | 0 | 0 | 0.71 | 0.01 | 0.00 | -0.03 | 2/21/2025 3:59:47 PM EST | |||
| 600.00 | 0.01 | 2.08 | 0.86 | 0.00 | 0.00% | 0 | 8 | 0.73 | 0.01 | 0.00 | -0.02 | 2/20/2025 | 2/21/2025 3:59:47 PM EST |
| 605.00 | 0.00 | 2.90 | % | 0 | 0 | 0.74 | 0.01 | 0.00 | -0.02 | 2/21/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 0.00 | 1.39 | 0.82 | 0.00 | 0.00% | 0 | 10 | 1.17 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:47 PM EST |
| 215.00 | 0.00 | 2.18 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 220.00 | 0.00 | 2.20 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 225.00 | 0.00 | 2.01 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.01 | 2/21/2025 3:59:47 PM EST | |||
| 230.00 | 0.00 | 2.23 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.01 | 2/21/2025 3:59:47 PM EST | |||
| 235.00 | 0.00 | 2.25 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.02 | 2/21/2025 3:59:47 PM EST | |||
| 240.00 | 0.00 | 1.55 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.03 | 2/21/2025 3:59:47 PM EST | |||
| 245.00 | 0.00 | 2.51 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.04 | 2/21/2025 3:59:47 PM EST | |||
| 250.00 | 0.00 | 2.34 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.04 | 2/21/2025 3:59:47 PM EST | |||
| 255.00 | 0.00 | 2.59 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.04 | 2/21/2025 3:59:47 PM EST | |||
| 260.00 | 0.00 | 2.44 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.05 | 2/21/2025 3:59:47 PM EST | |||
| 265.00 | 0.01 | 2.50 | 0.79 | 0.00 | 0.00% | 0 | 3 | 0.89 | -0.01 | 0.00 | -0.05 | 2/13/2025 | 2/21/2025 3:59:47 PM EST |
| 270.00 | 0.00 | 2.58 | % | 0 | 0 | 0.88 | -0.01 | 0.00 | -0.06 | 2/21/2025 3:59:47 PM EST | |||
| 275.00 | 0.00 | 2.65 | % | 0 | 0 | 0.84 | -0.01 | 0.00 | -0.06 | 2/21/2025 3:59:47 PM EST | |||
| 280.00 | 0.01 | 2.13 | % | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.07 | 2/21/2025 3:59:47 PM EST | |||
| 285.00 | 0.01 | 2.18 | % | 0 | 0 | 0.75 | -0.02 | 0.00 | -0.08 | 2/21/2025 3:59:47 PM EST | |||
| 290.00 | 0.07 | 2.37 | % | 0 | 0 | 0.74 | -0.02 | 0.00 | -0.09 | 2/21/2025 3:59:47 PM EST | |||
| 295.00 | 0.31 | 1.72 | % | 0 | 0 | 0.64 | -0.03 | 0.00 | -0.11 | 2/21/2025 3:59:47 PM EST | |||
| 300.00 | 0.38 | 3.45 | 0.97 | 0.00 | 0.00% | 0 | 4 | 0.75 | -0.03 | 0.00 | -0.12 | 2/12/2025 | 2/21/2025 3:59:47 PM EST |
| 305.00 | 0.48 | 2.65 | 1.14 | -0.65 | -36.32% | 1 | 1 | 0.68 | -0.04 | 0.00 | -0.13 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 310.00 | 0.49 | 2.65 | 1.07 | -1.28 | -54.47% | 1 | 1 | 0.64 | -0.05 | 0.00 | -0.15 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 315.00 | 1.27 | 2.71 | 1.23 | % | 3 | 0 | 0.65 | -0.06 | 0.00 | -0.16 | 2/21/2025 | 2/21/2025 3:59:47 PM EST | |
| 320.00 | 2.41 | 2.90 | 1.86 | +0.97 | +108.99% | 2 | 5 | 0.58 | -0.07 | 0.00 | -0.19 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 325.00 | 2.00 | 3.35 | 1.95 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.08 | 0.00 | -0.21 | 2/11/2025 | 2/21/2025 3:59:47 PM EST |
| 330.00 | 3.50 | 3.90 | 3.70 | +2.00 | +117.65% | 25 | 12 | 0.58 | -0.10 | 0.00 | -0.22 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 335.00 | 2.40 | 4.80 | 2.67 | +0.62 | +30.25% | 1 | 14 | 0.54 | -0.11 | 0.00 | -0.24 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 340.00 | 4.80 | 6.45 | 5.30 | +2.54 | +92.03% | 16 | 39 | 0.59 | -0.13 | 0.00 | -0.26 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 345.00 | 4.95 | 6.35 | 6.02 | +2.77 | +85.24% | 5 | 13 | 0.57 | -0.15 | 0.00 | -0.28 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 350.00 | 6.30 | 7.05 | 6.51 | +3.06 | +88.70% | 15 | 86 | 0.56 | -0.16 | 0.00 | -0.29 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 355.00 | 6.00 | 8.55 | 7.93 | +4.52 | +132.56% | 16 | 1,672 | 0.57 | -0.18 | 0.00 | -0.31 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 360.00 | 8.45 | 9.25 | 8.55 | +3.23 | +60.72% | 14 | 30 | 0.56 | -0.21 | 0.00 | -0.33 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 365.00 | 8.90 | 10.65 | 9.73 | +3.68 | +60.83% | 4 | 271 | 0.54 | -0.23 | 0.00 | -0.34 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 370.00 | 10.85 | 11.95 | 11.39 | +6.39 | +127.80% | 3 | 40 | 0.55 | -0.25 | 0.00 | -0.35 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 375.00 | 11.70 | 14.55 | 12.55 | +4.05 | +47.65% | 3 | 40 | 0.55 | -0.28 | 0.00 | -0.37 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 380.00 | 13.50 | 15.45 | 10.45 | +2.59 | +32.96% | 5 | 78 | 0.54 | -0.30 | 0.01 | -0.38 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 385.00 | 14.85 | 17.25 | 8.10 | 0.00 | 0.00% | 0 | 18 | 0.53 | -0.33 | 0.01 | -0.39 | 2/20/2025 | 2/21/2025 3:59:47 PM EST |
| 390.00 | 17.70 | 20.15 | 17.88 | +8.69 | +94.56% | 7 | 120 | 0.54 | -0.36 | 0.01 | -0.39 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 395.00 | 18.80 | 21.50 | 20.45 | +9.05 | +79.39% | 60 | 26 | 0.53 | -0.39 | 0.01 | -0.40 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 400.00 | 22.10 | 23.70 | 22.73 | +10.63 | +87.86% | 13 | 99 | 0.54 | -0.42 | 0.01 | -0.40 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 405.00 | 24.30 | 25.95 | 25.10 | +11.30 | +81.89% | 6 | 8 | 0.53 | -0.45 | 0.01 | -0.41 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 410.00 | 27.00 | 28.60 | 27.50 | +9.87 | +55.99% | 10 | 45 | 0.53 | -0.48 | 0.01 | -0.40 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 415.00 | 29.60 | 31.20 | 30.15 | +7.88 | +35.39% | 6 | 262 | 0.53 | -0.51 | 0.01 | -0.40 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 420.00 | 32.55 | 34.05 | 32.95 | +8.60 | +35.32% | 6 | 27 | 0.53 | -0.54 | 0.01 | -0.40 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 425.00 | 35.40 | 37.30 | 26.69 | +4.83 | +22.10% | 6 | 20 | 0.53 | -0.56 | 0.01 | -0.39 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 430.00 | 38.55 | 40.90 | 29.69 | +6.23 | +26.56% | 3 | 25 | 0.53 | -0.59 | 0.01 | -0.38 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 435.00 | 42.00 | 43.95 | 41.95 | +14.80 | +54.52% | 10 | 18 | 0.53 | -0.62 | 0.01 | -0.37 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 440.00 | 44.90 | 47.35 | 32.17 | 0.00 | 0.00% | 0 | 16 | 0.52 | -0.65 | 0.01 | -0.36 | 2/20/2025 | 2/21/2025 3:59:47 PM EST |
| 445.00 | 48.50 | 51.30 | 38.69 | +12.81 | +49.50% | 5 | 6 | 0.53 | -0.67 | 0.01 | -0.35 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 450.00 | 52.55 | 54.85 | 42.46 | +2.16 | +5.36% | 1 | 28 | 0.53 | -0.70 | 0.01 | -0.34 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 455.00 | 56.60 | 58.40 | 30.37 | 0.00 | 0.00% | 0 | 0 | 0.53 | -0.72 | 0.01 | -0.32 | 2/18/2025 | 2/21/2025 3:59:47 PM EST |
| 460.00 | 60.20 | 62.50 | % | 0 | 0 | 0.52 | -0.75 | 0.00 | -0.31 | 2/21/2025 3:59:47 PM EST | |||
| 465.00 | 64.30 | 66.80 | % | 0 | 0 | 0.53 | -0.77 | 0.00 | -0.29 | 2/21/2025 3:59:47 PM EST | |||
| 470.00 | 68.45 | 70.60 | 40.86 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.79 | 0.00 | -0.28 | 2/13/2025 | 2/21/2025 3:59:47 PM EST |
| 475.00 | 72.40 | 75.10 | 48.00 | 0.00 | 0.00% | 0 | 3 | 0.52 | -0.81 | 0.00 | -0.26 | 2/20/2025 | 2/21/2025 3:59:47 PM EST |
| 480.00 | 76.85 | 79.35 | % | 0 | 0 | 0.53 | -0.82 | 0.00 | -0.24 | 2/21/2025 3:59:47 PM EST | |||
| 485.00 | 80.80 | 83.55 | % | 0 | 0 | 0.51 | -0.84 | 0.00 | -0.23 | 2/21/2025 3:59:47 PM EST | |||
| 490.00 | 85.20 | 88.05 | % | 0 | 0 | 0.51 | -0.86 | 0.00 | -0.21 | 2/21/2025 3:59:47 PM EST | |||
| 495.00 | 89.95 | 92.80 | % | 0 | 0 | 0.52 | -0.87 | 0.00 | -0.20 | 2/21/2025 3:59:47 PM EST | |||
| 500.00 | 94.20 | 97.35 | % | 0 | 0 | 0.50 | -0.88 | 0.00 | -0.18 | 2/21/2025 3:59:47 PM EST | |||
| 505.00 | 98.85 | 102.00 | % | 0 | 0 | 0.58 | -0.89 | 0.00 | -0.17 | 2/21/2025 3:59:47 PM EST | |||
| 510.00 | 103.45 | 106.90 | % | 0 | 0 | 0.59 | -0.91 | 0.00 | -0.16 | 2/21/2025 3:59:47 PM EST | |||
| 515.00 | 108.20 | 111.60 | % | 0 | 0 | 0.60 | -0.92 | 0.00 | -0.14 | 2/21/2025 3:59:47 PM EST | |||
| 520.00 | 113.05 | 116.35 | % | 0 | 0 | 0.60 | -0.92 | 0.00 | -0.13 | 2/21/2025 3:59:47 PM EST | |||
| 525.00 | 117.70 | 121.15 | % | 0 | 0 | 0.61 | -0.93 | 0.00 | -0.12 | 2/21/2025 3:59:47 PM EST | |||
| 530.00 | 122.70 | 125.80 | % | 0 | 0 | 0.60 | -0.94 | 0.00 | -0.11 | 2/21/2025 3:59:47 PM EST | |||
| 535.00 | 127.60 | 130.70 | % | 0 | 0 | 0.62 | -0.95 | 0.00 | -0.10 | 2/21/2025 3:59:47 PM EST | |||
| 540.00 | 131.80 | 135.65 | % | 0 | 0 | 0.63 | -0.95 | 0.00 | -0.09 | 2/21/2025 3:59:47 PM EST | |||
| 545.00 | 137.25 | 139.85 | % | 0 | 0 | 0.65 | -0.96 | 0.00 | -0.08 | 2/21/2025 3:59:47 PM EST | |||
| 550.00 | 142.25 | 145.35 | % | 0 | 0 | 0.65 | -0.96 | 0.00 | -0.07 | 2/21/2025 3:59:47 PM EST | |||
| 555.00 | 146.60 | 150.35 | % | 0 | 0 | 0.67 | -0.97 | 0.00 | -0.07 | 2/21/2025 3:59:47 PM EST | |||
| 560.00 | 151.30 | 155.25 | % | 0 | 0 | 0.68 | -0.97 | 0.00 | -0.06 | 2/21/2025 3:59:47 PM EST | |||
| 565.00 | 156.85 | 160.20 | % | 0 | 0 | 0.68 | -0.97 | 0.00 | -0.05 | 2/21/2025 3:59:47 PM EST | |||
| 570.00 | 161.50 | 165.15 | % | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.05 | 2/21/2025 3:59:47 PM EST | |||
| 575.00 | 166.60 | 170.50 | % | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.04 | 2/21/2025 3:59:47 PM EST | |||
| 580.00 | 171.80 | 175.50 | % | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.04 | 2/21/2025 3:59:47 PM EST | |||
| 585.00 | 176.60 | 180.50 | % | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.03 | 2/21/2025 3:59:47 PM EST | |||
| 590.00 | 181.45 | 185.50 | % | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.03 | 2/21/2025 3:59:47 PM EST | |||
| 595.00 | 186.50 | 190.50 | % | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.03 | 2/21/2025 3:59:47 PM EST | |||
| 600.00 | 191.50 | 195.50 | % | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.02 | 2/21/2025 3:59:47 PM EST | |||
| 605.00 | 196.60 | 200.50 | % | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.02 | 2/21/2025 3:59:47 PM EST |