Options Chain for APPLOVIN CORP COM CL A (APP) - $265.95 as of 3/28/2025 7:15:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 109.00 | 117.90 | 119.80 | +3.80 | +3.28% | 4 | 12 | 2.24 | 0.99 | 0.00 | -0.09 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 165.00 | 104.00 | 112.50 | % | 0 | 0 | 2.03 | 0.98 | 0.00 | -0.11 | 3/28/2025 3:59:56 PM EST | |||
| 170.00 | 99.40 | 107.40 | 82.30 | 0.00 | 0.00% | 0 | 0 | 1.99 | 0.98 | 0.00 | -0.13 | 3/11/2025 | 3/28/2025 3:59:56 PM EST |
| 175.00 | 94.00 | 103.30 | % | 0 | 0 | 1.93 | 0.97 | 0.00 | -0.16 | 3/28/2025 3:59:56 PM EST | |||
| 180.00 | 89.60 | 98.40 | 108.00 | 0.00 | 0.00% | 0 | 1 | 1.79 | 0.97 | 0.00 | -0.19 | 3/14/2025 | 3/28/2025 3:59:56 PM EST |
| 185.00 | 85.00 | 92.90 | 81.75 | 0.00 | 0.00% | 0 | 6 | 1.57 | 0.96 | 0.00 | -0.22 | 3/13/2025 | 3/28/2025 3:59:56 PM EST |
| 190.00 | 80.40 | 86.40 | 86.30 | 0.00 | 0.00% | 0 | 1 | 1.46 | 0.95 | 0.00 | -0.26 | 3/7/2025 | 3/28/2025 3:59:56 PM EST |
| 195.00 | 76.40 | 81.50 | 84.18 | 0.00 | 0.00% | 0 | 10 | 1.42 | 0.94 | 0.00 | -0.29 | 3/7/2025 | 3/28/2025 3:59:56 PM EST |
| 200.00 | 72.30 | 78.50 | 96.90 | 0.00 | 0.00% | 0 | 1 | 1.32 | 0.93 | 0.00 | -0.33 | 3/14/2025 | 3/28/2025 3:59:56 PM EST |
| 205.00 | 67.90 | 73.90 | 73.57 | 0.00 | 0.00% | 0 | 2 | 1.03 | 0.91 | 0.00 | -0.37 | 3/7/2025 | 3/28/2025 3:59:56 PM EST |
| 210.00 | 62.30 | 67.90 | 80.20 | 0.00 | 0.00% | 0 | 13 | 1.19 | 0.90 | 0.00 | -0.41 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 215.00 | 57.90 | 63.80 | 76.80 | 0.00 | 0.00% | 0 | 1 | 1.18 | 0.88 | 0.00 | -0.45 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 220.00 | 54.20 | 60.30 | 71.11 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.86 | 0.00 | -0.50 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 225.00 | 49.90 | 55.30 | 75.30 | 0.00 | 0.00% | 0 | 0 | 1.16 | 0.84 | 0.00 | -0.54 | 3/14/2025 | 3/28/2025 3:59:56 PM EST |
| 230.00 | 49.10 | 50.80 | % | 0 | 0 | 1.14 | 0.81 | 0.00 | -0.58 | 3/28/2025 3:59:56 PM EST | |||
| 235.00 | 45.10 | 47.20 | 99.08 | 0.00 | 0.00% | 0 | 1 | 1.13 | 0.79 | 0.00 | -0.62 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 240.00 | 39.30 | 45.10 | 74.50 | 0.00 | 0.00% | 0 | 14 | 1.10 | 0.76 | 0.01 | -0.66 | 3/17/2025 | 3/28/2025 3:59:56 PM EST |
| 245.00 | 38.00 | 42.50 | 36.40 | 0.00 | 0.00% | 0 | 3 | 1.18 | 0.73 | 0.01 | -0.69 | 3/13/2025 | 3/28/2025 3:59:56 PM EST |
| 250.00 | 34.60 | 38.20 | 34.00 | +3.72 | +12.29% | 8 | 19 | 1.14 | 0.70 | 0.01 | -0.72 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 255.00 | 31.20 | 32.90 | 33.10 | +5.50 | +19.93% | 4 | 40 | 1.07 | 0.67 | 0.01 | -0.74 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 260.00 | 25.40 | 30.20 | 30.50 | +6.70 | +28.16% | 4 | 74 | 1.07 | 0.63 | 0.01 | -0.76 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 265.00 | 23.70 | 26.80 | 26.34 | +2.34 | +9.75% | 7 | 27 | 1.00 | 0.60 | 0.01 | -0.77 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 270.00 | 20.20 | 25.60 | 22.90 | +0.52 | +2.33% | 426 | 205 | 1.01 | 0.56 | 0.01 | -0.78 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 275.00 | 20.10 | 20.80 | 20.30 | +2.89 | +16.60% | 147 | 30 | 1.00 | 0.52 | 0.01 | -0.78 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 280.00 | 17.40 | 18.60 | 18.00 | +6.25 | +53.20% | 87 | 32 | 0.99 | 0.49 | 0.01 | -0.77 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 285.00 | 15.40 | 16.30 | 14.90 | +1.80 | +13.74% | 13 | 176 | 0.98 | 0.45 | 0.01 | -0.75 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 287.50 | 14.30 | 15.40 | 15.70 | -28.20 | -64.24% | 82 | 1 | 0.98 | 0.43 | 0.01 | -0.74 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 290.00 | 11.10 | 14.40 | 13.70 | +3.70 | +37.00% | 88 | 262 | 0.98 | 0.41 | 0.01 | -0.73 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 292.50 | 12.50 | 13.70 | 12.50 | -3.50 | -21.88% | 10 | 2 | 0.98 | 0.39 | 0.01 | -0.72 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 295.00 | 11.60 | 12.30 | 11.60 | +2.60 | +28.89% | 51 | 52 | 0.96 | 0.37 | 0.01 | -0.70 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 297.50 | 10.80 | 11.50 | 10.34 | -2.21 | -17.61% | 5 | 20 | 0.95 | 0.36 | 0.01 | -0.68 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 300.00 | 10.00 | 10.50 | 10.20 | +0.66 | +6.92% | 183 | 269 | 0.94 | 0.34 | 0.01 | -0.67 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 302.50 | 9.20 | 9.80 | 10.00 | -16.30 | -61.98% | 4 | 9 | 0.94 | 0.32 | 0.01 | -0.65 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 305.00 | 8.50 | 9.00 | 9.10 | -0.60 | -6.19% | 6 | 48 | 0.94 | 0.30 | 0.01 | -0.63 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 307.50 | 7.80 | 8.30 | 8.90 | +1.65 | +22.76% | 7 | 62 | 0.93 | 0.29 | 0.01 | -0.61 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 310.00 | 7.20 | 7.60 | 7.70 | -0.30 | -3.75% | 124 | 172 | 0.92 | 0.27 | 0.01 | -0.59 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 312.50 | 6.70 | 7.00 | 5.80 | +0.20 | +3.58% | 2 | 19 | 0.92 | 0.25 | 0.01 | -0.57 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 315.00 | 6.10 | 6.40 | 6.10 | +1.60 | +35.56% | 38 | 45 | 0.91 | 0.24 | 0.01 | -0.55 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 317.50 | 5.60 | 6.40 | 7.40 | +2.70 | +57.45% | 2 | 15 | 0.91 | 0.22 | 0.01 | -0.52 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 320.00 | 4.40 | 5.50 | 5.30 | +0.40 | +8.17% | 82 | 72 | 0.92 | 0.21 | 0.01 | -0.50 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 322.50 | 4.00 | 5.30 | 4.57 | +0.57 | +14.25% | 55 | 12 | 0.91 | 0.20 | 0.01 | -0.48 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 325.00 | 4.20 | 4.70 | 4.40 | -0.80 | -15.39% | 69 | 51 | 0.90 | 0.18 | 0.01 | -0.46 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 327.50 | 3.80 | 4.30 | 4.30 | -3.40 | -44.16% | 15 | 25 | 0.90 | 0.17 | 0.01 | -0.44 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 330.00 | 3.50 | 3.80 | 3.60 | +0.72 | +25.00% | 27 | 180 | 0.89 | 0.16 | 0.01 | -0.42 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 332.50 | 3.20 | 3.80 | 3.65 | +0.55 | +17.75% | 6 | 34 | 0.90 | 0.15 | 0.00 | -0.39 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 335.00 | 2.35 | 3.20 | 3.40 | +0.55 | +19.30% | 16 | 101 | 0.89 | 0.14 | 0.00 | -0.37 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 337.50 | 2.65 | 3.00 | 2.65 | +0.15 | +6.00% | 20 | 19 | 0.89 | 0.13 | 0.00 | -0.36 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 340.00 | 2.40 | 2.65 | 2.48 | +0.03 | +1.23% | 36 | 122 | 0.88 | 0.12 | 0.00 | -0.34 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 342.50 | 2.15 | 2.40 | 2.48 | -12.44 | -83.38% | 12 | 5 | 0.88 | 0.11 | 0.00 | -0.32 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 345.00 | 1.95 | 2.50 | 2.25 | +0.24 | +11.94% | 24 | 109 | 0.89 | 0.10 | 0.00 | -0.30 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 347.50 | 1.80 | 2.00 | 1.85 | -2.25 | -54.88% | 4 | 38 | 0.88 | 0.09 | 0.00 | -0.28 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 350.00 | 1.25 | 1.80 | 1.64 | -0.02 | -1.21% | 80 | 296 | 0.88 | 0.09 | 0.00 | -0.27 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 352.50 | 1.45 | 1.65 | 1.60 | -0.35 | -17.95% | 4 | 62 | 0.87 | 0.08 | 0.00 | -0.25 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 355.00 | 1.35 | 1.50 | 1.40 | 0.00 | 0.00% | 18 | 38 | 0.87 | 0.07 | 0.00 | -0.24 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 357.50 | 1.20 | 1.40 | 1.28 | -1.46 | -53.29% | 1 | 2 | 0.87 | 0.07 | 0.00 | -0.22 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 360.00 | 1.10 | 1.25 | 1.08 | -0.37 | -25.52% | 23 | 68 | 0.87 | 0.06 | 0.00 | -0.21 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 362.50 | 1.00 | 1.15 | 1.00 | -6.80 | -87.18% | 1 | 5 | 0.87 | 0.06 | 0.00 | -0.20 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 365.00 | 0.90 | 1.05 | 1.00 | -1.00 | -50.00% | 15 | 44 | 0.87 | 0.05 | 0.00 | -0.19 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 367.50 | 0.55 | 1.00 | 0.87 | % | 6 | 0 | 0.89 | 0.05 | 0.00 | -0.17 | 3/28/2025 | 3/28/2025 3:59:56 PM EST | |
| 370.00 | 0.65 | 1.05 | 0.78 | -0.37 | -32.18% | 20 | 52 | 0.88 | 0.05 | 0.00 | -0.17 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 372.50 | 0.15 | 1.05 | 1.23 | 0.00 | 0.00% | 0 | 5 | 0.90 | 0.04 | 0.00 | -0.15 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 375.00 | 0.50 | 1.00 | 0.63 | -2.86 | -81.95% | 1 | 15 | 0.89 | 0.04 | 0.00 | -0.15 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 377.50 | 0.50 | 0.85 | 3.20 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.04 | 0.00 | -0.14 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 380.00 | 0.20 | 0.85 | 0.45 | -0.47 | -51.09% | 28 | 31 | 0.86 | 0.03 | 0.00 | -0.13 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 382.50 | 0.10 | 0.75 | 0.50 | -7.97 | -94.10% | 5 | 3 | 0.85 | 0.03 | 0.00 | -0.12 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 385.00 | 0.25 | 0.70 | 0.48 | -6.45 | -93.08% | 1 | 33 | 0.87 | 0.03 | 0.00 | -0.11 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 387.50 | 0.30 | 0.60 | % | 0 | 0 | 0.94 | 0.03 | 0.00 | -0.10 | 3/28/2025 3:59:56 PM EST | |||
| 390.00 | 0.20 | 0.55 | 1.00 | -2.00 | -66.67% | 4 | 53 | 0.87 | 0.02 | 0.00 | -0.10 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 392.50 | 0.15 | 0.60 | 1.55 | % | 1 | 0 | 0.93 | 0.02 | 0.00 | -0.09 | 3/28/2025 | 3/28/2025 3:59:56 PM EST | |
| 395.00 | 0.15 | 0.60 | 0.50 | -1.24 | -71.27% | 2 | 5 | 0.94 | 0.02 | 0.00 | -0.08 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 397.50 | 0.15 | 2.00 | 4.82 | 0.00 | 0.00% | 0 | 1 | 1.23 | 0.02 | 0.00 | -0.07 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 400.00 | 0.20 | 0.35 | 0.35 | -0.15 | -30.00% | 314 | 399 | 0.88 | 0.02 | 0.00 | -0.07 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 402.50 | 0.10 | 2.00 | 2.53 | 0.00 | 0.00% | 0 | 1 | 1.26 | 0.01 | 0.00 | -0.06 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 405.00 | 0.10 | 2.20 | 0.46 | 0.00 | 0.00% | 0 | 22 | 1.09 | 0.01 | 0.00 | -0.06 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 407.50 | 0.10 | 2.05 | 2.12 | 0.00 | 0.00% | 0 | 1 | 1.24 | 0.01 | 0.00 | -0.05 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 410.00 | 0.05 | 0.80 | 0.31 | -1.42 | -82.09% | 5 | 31 | 0.99 | 0.01 | 0.00 | -0.05 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 412.50 | 0.10 | 3.70 | 1.02 | 0.00 | 0.00% | 0 | 3 | 1.30 | 0.01 | 0.00 | -0.04 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 415.00 | 0.05 | 2.00 | 0.40 | 0.00 | 0.00% | 0 | 16 | 1.29 | 0.01 | 0.00 | -0.04 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 420.00 | 0.05 | 0.25 | 0.23 | -0.22 | -48.89% | 5 | 52 | 0.97 | 0.01 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 425.00 | 0.10 | 0.55 | 0.11 | -0.19 | -63.34% | 9 | 68 | 0.93 | 0.01 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 430.00 | 0.05 | 0.80 | 0.79 | 0.00 | 0.00% | 0 | 33 | 1.20 | 0.01 | 0.00 | -0.03 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 435.00 | 0.05 | 2.25 | 0.90 | 0.00 | 0.00% | 0 | 29 | 1.48 | 0.00 | 0.00 | -0.02 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 440.00 | 0.00 | 1.55 | 0.85 | 0.00 | 0.00% | 0 | 11 | 1.40 | 0.00 | 0.00 | -0.02 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 445.00 | 0.00 | 1.30 | 0.89 | 0.00 | 0.00% | 0 | 12 | 1.38 | 0.00 | 0.00 | -0.01 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 450.00 | 0.00 | 0.10 | 0.05 | -0.05 | -50.00% | 19 | 114 | 0.95 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 455.00 | 0.00 | 1.70 | 0.05 | 0.00 | 0.00% | 0 | 25 | 1.50 | 0.00 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 460.00 | 0.00 | 2.10 | 0.35 | 0.00 | 0.00% | 0 | 52 | 1.59 | 0.00 | 0.00 | -0.01 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 465.00 | 0.00 | 2.35 | 0.05 | 0.00 | 0.00% | 0 | 6 | 1.65 | 0.00 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 470.00 | 0.00 | 2.30 | 0.05 | 0.00 | 0.00% | 0 | 30 | 1.67 | 0.00 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 475.00 | 0.00 | 2.25 | 2.90 | 0.00 | 0.00% | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 3:59:56 PM EST |
| 480.00 | 0.00 | 2.20 | 0.39 | 0.00 | 0.00% | 0 | 1 | 1.70 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:56 PM EST |
| 485.00 | 0.00 | 2.20 | 0.18 | 0.00 | 0.00% | 0 | 7 | 1.73 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:56 PM EST |
| 490.00 | 0.00 | 2.35 | 0.24 | 0.00 | 0.00% | 0 | 7 | 1.74 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:56 PM EST |
| 495.00 | 0.00 | 2.60 | 0.40 | 0.00 | 0.00% | 0 | 3 | 1.83 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:56 PM EST |
| 500.00 | 0.00 | 1.75 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 505.00 | 0.00 | 2.80 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 510.00 | 0.00 | 2.95 | 1.50 | 0.00 | 0.00% | 0 | 16 | 1.90 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 3:59:56 PM EST |
| 515.00 | 0.00 | 2.55 | 3.00 | 0.00 | 0.00% | 0 | 1 | 1.91 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:56 PM EST |
| 520.00 | 0.00 | 2.50 | 0.05 | 0.00 | 0.00% | 0 | 6 | 1.93 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.15 | 0.75 | 0.45 | -2.40 | -84.22% | 104 | 12 | 1.36 | -0.01 | 0.00 | -0.09 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 165.00 | 0.30 | 0.90 | 0.60 | -1.55 | -72.10% | 6 | 7 | 1.33 | -0.02 | 0.00 | -0.11 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 170.00 | 0.25 | 1.50 | 1.70 | 0.00 | 0.00% | 0 | 17 | 1.32 | -0.02 | 0.00 | -0.13 | 3/12/2025 | 3/28/2025 3:59:56 PM EST |
| 175.00 | 0.20 | 2.30 | 2.41 | 0.00 | 0.00% | 0 | 76 | 1.31 | -0.03 | 0.00 | -0.16 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 180.00 | 0.70 | 1.40 | 0.87 | -1.63 | -65.20% | 7 | 16 | 1.26 | -0.03 | 0.00 | -0.19 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 185.00 | 0.85 | 1.70 | 1.30 | +1.10 | +550.00% | 5 | 16 | 1.24 | -0.04 | 0.00 | -0.22 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 190.00 | 1.45 | 1.60 | 1.54 | +0.74 | +92.50% | 2 | 12 | 1.22 | -0.05 | 0.00 | -0.26 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 195.00 | 1.75 | 1.95 | 1.73 | -0.38 | -18.01% | 7 | 11 | 1.20 | -0.06 | 0.00 | -0.29 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 200.00 | 2.15 | 2.35 | 2.30 | -2.79 | -54.82% | 95 | 330 | 1.18 | -0.07 | 0.00 | -0.33 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 205.00 | 2.65 | 2.85 | 3.00 | -1.40 | -31.82% | 10 | 23 | 1.17 | -0.09 | 0.00 | -0.37 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 210.00 | 3.20 | 3.40 | 3.33 | -3.41 | -50.60% | 28 | 16 | 1.16 | -0.10 | 0.00 | -0.41 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 215.00 | 3.80 | 4.10 | 3.90 | -4.10 | -51.25% | 1 | 27 | 1.14 | -0.12 | 0.00 | -0.45 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 220.00 | 4.60 | 4.90 | 4.90 | -3.30 | -40.25% | 44 | 147 | 1.13 | -0.14 | 0.00 | -0.50 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 225.00 | 5.40 | 5.80 | 5.00 | -4.15 | -45.36% | 9 | 28 | 1.11 | -0.16 | 0.00 | -0.54 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 230.00 | 6.50 | 6.80 | 6.50 | -4.69 | -41.92% | 45 | 110 | 1.11 | -0.19 | 0.00 | -0.58 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 235.00 | 7.60 | 8.00 | 7.90 | -3.80 | -32.48% | 24 | 28 | 1.09 | -0.21 | 0.00 | -0.62 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 240.00 | 8.80 | 9.40 | 9.05 | -7.15 | -44.14% | 49 | 171 | 1.08 | -0.24 | 0.01 | -0.66 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 245.00 | 10.10 | 10.80 | 10.10 | -7.90 | -43.89% | 25 | 60 | 1.07 | -0.27 | 0.01 | -0.69 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 250.00 | 11.70 | 12.40 | 12.00 | -6.51 | -35.17% | 182 | 175 | 1.05 | -0.30 | 0.01 | -0.72 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 255.00 | 13.50 | 14.30 | 14.50 | -6.58 | -31.22% | 120 | 79 | 1.05 | -0.33 | 0.01 | -0.74 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 260.00 | 15.00 | 16.10 | 15.90 | -9.10 | -36.40% | 59 | 135 | 1.02 | -0.37 | 0.01 | -0.76 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 265.00 | 17.40 | 18.70 | 17.70 | -9.91 | -35.90% | 17 | 45 | 1.02 | -0.40 | 0.01 | -0.77 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 270.00 | 19.50 | 20.40 | 19.90 | -12.40 | -38.39% | 239 | 346 | 1.00 | -0.44 | 0.01 | -0.78 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 275.00 | 22.00 | 24.50 | 21.50 | -12.80 | -37.32% | 218 | 143 | 0.99 | -0.48 | 0.01 | -0.78 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 280.00 | 23.80 | 25.30 | 25.69 | -10.21 | -28.44% | 56 | 180 | 0.96 | -0.51 | 0.01 | -0.77 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 285.00 | 25.80 | 28.20 | 27.85 | -9.39 | -25.22% | 25 | 108 | 0.93 | -0.55 | 0.01 | -0.75 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 287.50 | 27.90 | 32.10 | 28.60 | -3.10 | -9.78% | 10 | 14 | 0.94 | -0.57 | 0.01 | -0.74 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 290.00 | 30.20 | 31.30 | 30.20 | +2.70 | +9.82% | 23 | 99 | 0.96 | -0.59 | 0.01 | -0.73 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 292.50 | 29.60 | 32.80 | 11.60 | 0.00 | 0.00% | 0 | 32 | 0.90 | -0.61 | 0.01 | -0.72 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 295.00 | 32.90 | 34.30 | 33.90 | -5.60 | -14.18% | 40 | 63 | 0.94 | -0.63 | 0.01 | -0.70 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 297.50 | 33.80 | 36.00 | 36.25 | +12.00 | +49.49% | 11 | 52 | 0.91 | -0.64 | 0.01 | -0.68 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 300.00 | 36.60 | 37.70 | 38.22 | -8.74 | -18.62% | 32 | 392 | 0.93 | -0.66 | 0.01 | -0.67 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 302.50 | 38.30 | 42.40 | 38.71 | +9.25 | +31.40% | 2 | 23 | 0.93 | -0.68 | 0.01 | -0.65 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 305.00 | 37.40 | 43.60 | 40.10 | -9.06 | -18.43% | 16 | 64 | 0.85 | -0.70 | 0.01 | -0.63 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 307.50 | 41.80 | 44.00 | 42.11 | +9.57 | +29.41% | 2 | 70 | 0.94 | -0.71 | 0.01 | -0.61 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 310.00 | 43.50 | 46.60 | 44.30 | +5.41 | +13.92% | 20 | 133 | 0.95 | -0.73 | 0.01 | -0.59 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 312.50 | 43.60 | 46.90 | 40.99 | 0.00 | 0.00% | 0 | 14 | 0.85 | -0.75 | 0.01 | -0.57 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 315.00 | 43.40 | 49.00 | 43.50 | -19.80 | -31.28% | 2 | 25 | 0.78 | -0.76 | 0.01 | -0.55 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 317.50 | 48.40 | 54.50 | 49.80 | +25.70 | +106.64% | 2 | 11 | 0.87 | -0.78 | 0.01 | -0.52 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 320.00 | 48.20 | 54.20 | 51.20 | +7.63 | +17.52% | 11 | 49 | 0.83 | -0.79 | 0.01 | -0.50 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 322.50 | 52.30 | 58.60 | 52.70 | +7.30 | +16.08% | 5 | 10 | 0.85 | -0.80 | 0.01 | -0.48 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 325.00 | 51.80 | 59.20 | 55.90 | +8.51 | +17.96% | 5 | 31 | 0.74 | -0.82 | 0.01 | -0.46 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 327.50 | 56.90 | 60.70 | 44.10 | 0.00 | 0.00% | 0 | 28 | 0.90 | -0.83 | 0.01 | -0.44 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 330.00 | 59.50 | 64.50 | 59.75 | +8.20 | +15.91% | 3 | 45 | 0.86 | -0.84 | 0.01 | -0.42 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 332.50 | 59.50 | 64.60 | 30.00 | 0.00 | 0.00% | 0 | 5 | 0.81 | -0.85 | 0.00 | -0.39 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 335.00 | 63.20 | 69.00 | 57.60 | 0.00 | 0.00% | 0 | 36 | 0.83 | -0.86 | 0.00 | -0.37 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 337.50 | 64.90 | 68.60 | 65.91 | +29.61 | +81.57% | 1 | 5 | 0.81 | -0.87 | 0.00 | -0.36 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 340.00 | 68.00 | 73.50 | 70.18 | +9.03 | +14.77% | 11 | 161 | 0.83 | -0.88 | 0.00 | -0.34 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 342.50 | 69.80 | 73.20 | 84.00 | 0.00 | 0.00% | 0 | 3 | 1.06 | -0.89 | 0.00 | -0.32 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 345.00 | 71.80 | 75.90 | 58.56 | 0.00 | 0.00% | 0 | 11 | 0.80 | -0.90 | 0.00 | -0.30 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 347.50 | 73.20 | 79.20 | 71.15 | +37.35 | +110.51% | 1 | 2 | 1.18 | -0.91 | 0.00 | -0.28 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 350.00 | 74.80 | 81.40 | 71.80 | 0.00 | 0.00% | 0 | 36 | 1.20 | -0.91 | 0.00 | -0.27 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 352.50 | 77.00 | 84.50 | % | 0 | 0 | 1.20 | -0.92 | 0.00 | -0.25 | 3/28/2025 3:59:56 PM EST | |||
| 355.00 | 81.50 | 86.90 | % | 0 | 0 | 1.23 | -0.93 | 0.00 | -0.24 | 3/28/2025 3:59:56 PM EST | |||
| 357.50 | 83.80 | 89.30 | 29.30 | 0.00 | 0.00% | 0 | 1 | 1.22 | -0.93 | 0.00 | -0.22 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 360.00 | 84.30 | 91.70 | 48.80 | 0.00 | 0.00% | 0 | 4 | 1.21 | -0.94 | 0.00 | -0.21 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 362.50 | 87.60 | 93.50 | 42.19 | 0.00 | 0.00% | 0 | 1 | 1.28 | -0.94 | 0.00 | -0.20 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 365.00 | 89.00 | 96.50 | 29.92 | 0.00 | 0.00% | 0 | 2 | 1.31 | -0.95 | 0.00 | -0.19 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 367.50 | 91.50 | 98.60 | % | 0 | 0 | 1.36 | -0.95 | 0.00 | -0.17 | 3/28/2025 3:59:56 PM EST | |||
| 370.00 | 93.30 | 102.00 | 98.87 | +48.87 | +97.74% | 2 | 6 | 1.35 | -0.95 | 0.00 | -0.17 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 372.50 | 97.40 | 103.80 | % | 0 | 0 | 1.40 | -0.96 | 0.00 | -0.15 | 3/28/2025 3:59:56 PM EST | |||
| 375.00 | 98.60 | 106.20 | 106.10 | +51.90 | +95.76% | 1 | 8 | 1.30 | -0.96 | 0.00 | -0.15 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 377.50 | 101.10 | 109.00 | % | 0 | 0 | 1.33 | -0.96 | 0.00 | -0.14 | 3/28/2025 3:59:56 PM EST | |||
| 380.00 | 105.70 | 112.00 | 49.10 | 0.00 | 0.00% | 0 | 2 | 1.27 | -0.97 | 0.00 | -0.13 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 382.50 | 106.10 | 114.70 | % | 0 | 0 | 1.32 | -0.97 | 0.00 | -0.12 | 3/28/2025 3:59:56 PM EST | |||
| 385.00 | 108.10 | 116.00 | 93.50 | 0.00 | 0.00% | 0 | 2 | 1.36 | -0.97 | 0.00 | -0.11 | 3/14/2025 | 3/28/2025 3:59:56 PM EST |
| 387.50 | 111.30 | 119.80 | % | 0 | 0 | 1.38 | -0.97 | 0.00 | -0.10 | 3/28/2025 3:59:56 PM EST | |||
| 390.00 | 113.10 | 120.10 | 119.00 | +69.07 | +138.34% | 1 | 7 | 1.47 | -0.98 | 0.00 | -0.10 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 392.50 | 116.20 | 123.50 | 51.50 | 0.00 | 0.00% | 0 | 14 | 1.46 | -0.98 | 0.00 | -0.09 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 395.00 | 118.60 | 125.90 | 87.52 | 0.00 | 0.00% | 0 | 4 | 1.46 | -0.98 | 0.00 | -0.08 | 3/21/2025 | 3/28/2025 3:59:56 PM EST |
| 397.50 | 121.10 | 127.50 | % | 0 | 0 | 1.40 | -0.98 | 0.00 | -0.07 | 3/28/2025 3:59:56 PM EST | |||
| 400.00 | 124.60 | 130.90 | 128.17 | +70.49 | +122.21% | 2 | 1 | 1.48 | -0.98 | 0.00 | -0.07 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 402.50 | 127.40 | 133.40 | % | 0 | 0 | 1.50 | -0.99 | 0.00 | -0.06 | 3/28/2025 3:59:56 PM EST | |||
| 405.00 | 129.70 | 136.60 | 100.30 | 0.00 | 0.00% | 0 | 1 | 1.51 | -0.99 | 0.00 | -0.06 | 3/20/2025 | 3/28/2025 3:59:56 PM EST |
| 407.50 | 130.80 | 138.40 | % | 0 | 0 | 1.50 | -0.99 | 0.00 | -0.05 | 3/28/2025 3:59:56 PM EST | |||
| 410.00 | 133.00 | 139.80 | 87.95 | 0.00 | 0.00% | 0 | 0 | 1.54 | -0.99 | 0.00 | -0.05 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 412.50 | 135.90 | 143.40 | % | 0 | 0 | 1.55 | -0.99 | 0.00 | -0.04 | 3/28/2025 3:59:56 PM EST | |||
| 415.00 | 138.00 | 146.00 | % | 0 | 0 | 1.53 | -0.99 | 0.00 | -0.04 | 3/28/2025 3:59:56 PM EST | |||
| 420.00 | 143.00 | 151.00 | 97.95 | 0.00 | 0.00% | 0 | 4 | 1.70 | -0.99 | 0.00 | -0.04 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 425.00 | 149.00 | 157.00 | % | 0 | 0 | 1.69 | -0.99 | 0.00 | -0.04 | 3/28/2025 3:59:56 PM EST | |||
| 430.00 | 153.00 | 160.80 | 185.95 | 0.00 | 0.00% | 0 | 0 | 1.71 | -0.99 | 0.00 | -0.03 | 3/10/2025 | 3/28/2025 3:59:56 PM EST |
| 435.00 | 158.00 | 166.00 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 440.00 | 163.00 | 170.80 | 166.58 | +30.48 | +22.40% | 32 | 0 | 1.82 | -1.00 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 445.00 | 168.00 | 175.80 | 171.58 | +54.68 | +46.78% | 64 | 0 | 1.76 | -1.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 450.00 | 173.20 | 182.00 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 455.00 | 178.10 | 186.50 | 146.90 | 0.00 | 0.00% | 0 | 0 | 1.83 | -1.00 | 0.00 | -0.01 | 3/20/2025 | 3/28/2025 3:59:56 PM EST |
| 460.00 | 183.30 | 190.80 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 465.00 | 188.20 | 195.80 | 158.00 | 0.00 | 0.00% | 0 | 0 | 1.88 | -1.00 | 0.00 | -0.01 | 3/20/2025 | 3/28/2025 3:59:56 PM EST |
| 470.00 | 193.20 | 200.80 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 475.00 | 198.00 | 207.00 | 164.50 | 0.00 | 0.00% | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:56 PM EST |
| 480.00 | 203.30 | 210.80 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 485.00 | 208.60 | 216.00 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 490.00 | 213.00 | 222.00 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 495.00 | 219.50 | 226.90 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 500.00 | 223.00 | 232.00 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 505.00 | 228.00 | 236.70 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 510.00 | 233.00 | 240.80 | 203.20 | 0.00 | 0.00% | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:56 PM EST |
| 515.00 | 238.00 | 245.80 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 520.00 | 243.20 | 250.80 | 212.26 | 0.00 | 0.00% | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:56 PM EST |