Options Chain for COINBASE GLOBAL INC COM CL A (COIN) - $188.58 as of 3/28/2025 2:42:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 92.95 | 95.35 | 120.10 | 0.00 | 0.00% | 0 | 2 | 3.12 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 90.00 | 83.00 | 85.35 | 94.91 | 0.00 | 0.00% | 0 | 2 | 2.78 | 1.00 | 0.00 | -0.01 | 3/21/2025 | 3/28/2025 4:00:00 PM EST |
| 100.00 | 73.05 | 75.45 | 101.00 | 0.00 | 0.00% | 0 | 1 | 2.41 | 1.00 | 0.00 | -0.03 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 110.00 | 63.15 | 65.30 | 91.00 | 0.00 | 0.00% | 0 | 5 | 2.14 | 0.99 | 0.00 | -0.06 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 115.00 | 58.25 | 60.40 | 60.74 | % | 1 | 0 | 1.99 | 0.98 | 0.00 | -0.08 | 3/28/2025 | 3/28/2025 4:00:00 PM EST | |
| 120.00 | 53.35 | 56.05 | 75.27 | 0.00 | 0.00% | 0 | 1 | 1.86 | 0.98 | 0.00 | -0.09 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 125.00 | 48.45 | 50.60 | % | 0 | 0 | 1.74 | 0.96 | 0.00 | -0.11 | 3/28/2025 4:00:00 PM EST | |||
| 130.00 | 43.65 | 45.75 | 65.31 | 0.00 | 0.00% | 0 | 7 | 1.59 | 0.95 | 0.00 | -0.15 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 135.00 | 39.30 | 40.70 | 49.97 | -4.48 | -8.23% | 10 | 34 | 1.39 | 0.94 | 0.00 | -0.15 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 140.00 | 33.60 | 36.00 | 35.25 | -15.52 | -30.57% | 22 | 2 | 0.84 | 0.92 | 0.01 | -0.18 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 145.00 | 29.60 | 31.35 | 30.60 | -17.66 | -36.60% | 31 | 1 | 0.85 | 0.89 | 0.01 | -0.21 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 150.00 | 25.25 | 27.50 | 26.58 | -18.52 | -41.07% | 161 | 10 | 0.85 | 0.85 | 0.01 | -0.24 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 155.00 | 21.95 | 23.10 | 22.77 | -12.90 | -36.17% | 164 | 68 | 0.80 | 0.80 | 0.01 | -0.28 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 160.00 | 17.55 | 19.00 | 18.40 | -18.37 | -49.96% | 50 | 15 | 0.77 | 0.74 | 0.01 | -0.31 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 162.50 | 15.75 | 17.30 | 17.03 | -11.47 | -40.25% | 55 | 2 | 0.76 | 0.71 | 0.01 | -0.33 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 165.00 | 14.65 | 15.75 | 14.55 | -17.65 | -54.82% | 12 | 9 | 0.75 | 0.67 | 0.01 | -0.34 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 167.50 | 12.55 | 14.55 | 24.05 | 0.00 | 0.00% | 0 | 34 | 0.74 | 0.64 | 0.02 | -0.35 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 170.00 | 11.70 | 12.25 | 12.15 | -10.05 | -45.27% | 4 | 174 | 0.72 | 0.60 | 0.02 | -0.36 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 172.50 | 10.35 | 10.85 | 10.55 | -10.10 | -48.91% | 27 | 12 | 0.72 | 0.56 | 0.02 | -0.36 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 175.00 | 9.15 | 9.50 | 9.50 | -12.90 | -57.59% | 92 | 162 | 0.71 | 0.52 | 0.02 | -0.36 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 177.50 | 7.75 | 8.35 | 8.00 | -12.15 | -60.30% | 480 | 7 | 0.70 | 0.48 | 0.02 | -0.36 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 180.00 | 6.40 | 7.25 | 7.17 | -7.88 | -52.36% | 153 | 65 | 0.70 | 0.43 | 0.02 | -0.35 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 182.50 | 5.50 | 6.30 | 6.45 | -7.25 | -52.92% | 62 | 2 | 0.70 | 0.40 | 0.02 | -0.34 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 185.00 | 4.65 | 6.00 | 5.30 | -7.50 | -58.60% | 360 | 112 | 0.70 | 0.36 | 0.02 | -0.33 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 187.50 | 4.15 | 4.65 | 4.95 | -5.23 | -51.38% | 14 | 17 | 0.69 | 0.32 | 0.02 | -0.31 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 190.00 | 3.50 | 4.05 | 3.88 | -6.12 | -61.20% | 330 | 363 | 0.69 | 0.28 | 0.01 | -0.30 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 192.50 | 2.83 | 3.75 | 3.35 | -5.45 | -61.94% | 149 | 86 | 0.70 | 0.25 | 0.01 | -0.28 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 195.00 | 2.39 | 2.97 | 2.80 | -4.46 | -61.44% | 310 | 257 | 0.69 | 0.22 | 0.01 | -0.26 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 197.50 | 2.25 | 2.64 | 2.31 | -4.42 | -65.68% | 77 | 44 | 0.70 | 0.19 | 0.01 | -0.24 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 200.00 | 1.81 | 2.00 | 1.96 | -3.37 | -63.23% | 391 | 261 | 0.68 | 0.17 | 0.01 | -0.22 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 202.50 | 1.57 | 1.73 | 1.75 | -2.93 | -62.61% | 33 | 20 | 0.68 | 0.15 | 0.01 | -0.20 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 205.00 | 1.03 | 1.53 | 1.65 | -2.39 | -59.16% | 103 | 139 | 0.69 | 0.13 | 0.01 | -0.18 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 207.50 | 1.10 | 1.28 | 1.23 | -2.07 | -62.73% | 14 | 127 | 0.69 | 0.11 | 0.01 | -0.17 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 210.00 | 0.93 | 1.12 | 1.03 | -1.80 | -63.61% | 323 | 261 | 0.70 | 0.10 | 0.01 | -0.15 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 212.50 | 0.74 | 0.95 | 0.85 | -1.88 | -68.87% | 161 | 79 | 0.70 | 0.08 | 0.01 | -0.14 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 215.00 | 0.64 | 0.82 | 0.73 | -1.46 | -66.67% | 102 | 297 | 0.70 | 0.07 | 0.01 | -0.12 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 217.50 | 0.54 | 0.73 | 0.66 | -1.16 | -63.74% | 17 | 6 | 0.71 | 0.07 | 0.01 | -0.11 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 220.00 | 0.37 | 0.63 | 0.53 | -0.95 | -64.19% | 525 | 333 | 0.70 | 0.06 | 0.00 | -0.10 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 225.00 | 0.30 | 0.81 | 0.39 | -0.71 | -64.55% | 52 | 258 | 0.77 | 0.04 | 0.00 | -0.08 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 230.00 | 0.14 | 0.45 | 0.35 | -0.46 | -56.79% | 99 | 409 | 0.72 | 0.03 | 0.00 | -0.07 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 235.00 | 0.20 | 0.47 | 0.27 | -0.28 | -50.91% | 26 | 192 | 0.79 | 0.02 | 0.00 | -0.05 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 240.00 | 0.18 | 0.38 | 0.39 | -0.17 | -30.36% | 48 | 262 | 0.84 | 0.02 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 245.00 | 0.15 | 0.40 | 0.23 | -0.12 | -34.29% | 9 | 244 | 0.91 | 0.01 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 250.00 | 0.12 | 0.26 | 0.28 | -0.01 | -3.45% | 27 | 572 | 0.85 | 0.01 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 255.00 | 0.04 | 0.49 | 0.01 | -0.22 | -95.66% | 2 | 245 | 0.92 | 0.01 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 260.00 | 0.03 | 0.47 | 0.12 | -0.08 | -40.00% | 16 | 259 | 0.90 | 0.01 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 265.00 | 0.00 | 0.46 | 0.14 | -0.11 | -44.00% | 5 | 38 | 1.55 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 270.00 | 0.05 | 0.45 | 0.14 | 0.00 | 0.00% | 0 | 166 | 1.03 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 275.00 | 0.00 | 0.45 | 0.11 | -0.06 | -35.30% | 1 | 53 | 1.20 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 280.00 | 0.00 | 0.44 | 0.20 | -0.05 | -20.00% | 6 | 47 | 1.27 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 285.00 | 0.05 | 0.44 | 0.09 | -0.02 | -18.19% | 2 | 16 | 1.11 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 290.00 | 0.00 | 0.20 | 0.11 | 0.00 | 0.00% | 0 | 177 | 1.15 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 295.00 | 0.00 | 0.21 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 4:00:00 PM EST |
| 300.00 | 0.02 | 0.21 | 0.09 | 0.00 | 0.00% | 48 | 311 | 1.18 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 305.00 | 0.00 | 0.39 | 0.70 | 0.00 | 0.00% | 0 | 9 | 1.27 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 4:00:00 PM EST |
| 310.00 | 0.00 | 0.43 | 0.43 | 0.00 | 0.00% | 0 | 64 | 1.57 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 4:00:00 PM EST |
| 315.00 | 0.00 | 0.42 | 0.16 | 0.00 | 0.00% | 0 | 15 | 1.62 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 4:00:00 PM EST |
| 320.00 | 0.00 | 0.42 | 0.27 | 0.00 | 0.00% | 0 | 9 | 1.65 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 4:00:00 PM EST |
| 325.00 | 0.00 | 0.42 | 0.26 | 0.00 | 0.00% | 0 | 4 | 1.86 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 4:00:00 PM EST |
| 330.00 | 0.00 | 0.42 | 0.05 | 0.00 | 0.00% | 0 | 20 | 1.71 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 335.00 | 0.00 | 0.42 | 0.18 | 0.00 | 0.00% | 0 | 2 | 2.14 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 4:00:00 PM EST |
| 340.00 | 0.00 | 0.42 | 0.04 | 0.00 | 0.00% | 0 | 16 | 1.76 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 345.00 | 0.00 | 0.42 | 0.34 | 0.00 | 0.00% | 0 | 5 | 1.79 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 4:00:00 PM EST |
| 350.00 | 0.00 | 0.09 | 0.04 | 0.00 | 0.00% | 0 | 31 | 1.37 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 355.00 | 0.00 | 0.42 | 1.64 | 0.00 | 0.00% | 0 | 1 | 2.31 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 4:00:00 PM EST |
| 360.00 | 0.00 | 0.42 | 0.01 | -0.02 | -66.67% | 8 | 1 | 1.88 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 365.00 | 0.00 | 0.42 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 370.00 | 0.00 | 0.42 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 375.00 | 0.00 | 0.42 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 380.00 | 0.00 | 0.42 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 385.00 | 0.00 | 0.42 | 0.75 | 0.00 | 0.00% | 0 | 25 | 2.46 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 4:00:00 PM EST |
| 390.00 | 0.00 | 0.42 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 395.00 | 0.00 | 0.42 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 400.00 | 0.00 | 0.42 | 0.35 | 0.00 | 0.00% | 0 | 15 | 2.54 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 4:00:00 PM EST |
| 405.00 | 0.00 | 0.42 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 410.00 | 0.00 | 0.42 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 420.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 35 | 1.58 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 430.00 | 0.00 | 0.42 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 440.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.65 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.05 | 0.01 | -0.02 | -66.67% | 12 | 17 | 1.53 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 90.00 | 0.00 | 0.06 | 0.26 | 0.00 | 0.00% | 0 | 13 | 1.34 | 0.00 | 0.00 | -0.01 | 3/20/2025 | 3/28/2025 4:00:00 PM EST |
| 100.00 | 0.00 | 0.09 | 0.08 | +0.02 | +33.34% | 18 | 196 | 1.20 | 0.00 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 110.00 | 0.05 | 0.58 | 0.16 | +0.08 | +100.00% | 15 | 530 | 1.20 | -0.01 | 0.00 | -0.06 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 115.00 | 0.08 | 0.65 | 0.40 | +0.30 | +300.00% | 2 | 212 | 1.03 | -0.02 | 0.00 | -0.08 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 120.00 | 0.20 | 0.45 | 0.32 | +0.17 | +113.34% | 351 | 2,078 | 1.01 | -0.02 | 0.00 | -0.09 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 125.00 | 0.17 | 0.50 | 0.43 | +0.29 | +207.15% | 52 | 15 | 0.92 | -0.04 | 0.00 | -0.11 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 130.00 | 0.40 | 0.75 | 0.60 | +0.35 | +140.00% | 13 | 527 | 0.87 | -0.05 | 0.00 | -0.15 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 135.00 | 0.80 | 0.97 | 0.80 | +0.54 | +207.70% | 73 | 143 | 0.90 | -0.06 | 0.00 | -0.15 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 140.00 | 1.09 | 1.35 | 1.14 | +0.70 | +159.10% | 385 | 65 | 0.86 | -0.08 | 0.01 | -0.18 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 145.00 | 1.53 | 1.72 | 1.63 | +1.08 | +196.37% | 175 | 73 | 0.82 | -0.11 | 0.01 | -0.21 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 150.00 | 2.05 | 2.38 | 2.43 | +1.67 | +219.74% | 77 | 207 | 0.79 | -0.15 | 0.01 | -0.24 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 155.00 | 3.05 | 3.65 | 3.09 | +2.00 | +183.49% | 262 | 153 | 0.80 | -0.20 | 0.01 | -0.28 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 160.00 | 4.25 | 4.90 | 4.39 | +2.85 | +185.07% | 228 | 182 | 0.76 | -0.26 | 0.01 | -0.31 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 162.50 | 4.85 | 5.65 | 5.02 | +3.38 | +206.10% | 134 | 64 | 0.75 | -0.29 | 0.01 | -0.33 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 165.00 | 5.65 | 6.30 | 5.80 | +3.50 | +152.18% | 127 | 212 | 0.73 | -0.33 | 0.01 | -0.34 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 167.50 | 6.50 | 7.00 | 6.50 | +4.51 | +226.64% | 217 | 21 | 0.73 | -0.36 | 0.02 | -0.35 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 170.00 | 7.55 | 7.95 | 7.74 | +5.04 | +186.67% | 201 | 227 | 0.72 | -0.40 | 0.02 | -0.36 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 172.50 | 8.75 | 9.30 | 8.95 | +5.40 | +152.12% | 126 | 58 | 0.73 | -0.44 | 0.02 | -0.36 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 175.00 | 9.75 | 10.50 | 10.10 | +5.85 | +137.65% | 1,227 | 275 | 0.71 | -0.48 | 0.02 | -0.36 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 177.50 | 11.10 | 11.70 | 11.24 | +6.19 | +122.58% | 161 | 53 | 0.70 | -0.52 | 0.02 | -0.36 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 180.00 | 12.00 | 13.45 | 12.97 | +7.72 | +147.05% | 136 | 203 | 0.69 | -0.57 | 0.02 | -0.35 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 182.50 | 14.15 | 15.05 | 14.70 | +8.05 | +121.06% | 128 | 35 | 0.69 | -0.60 | 0.02 | -0.34 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 185.00 | 15.70 | 16.35 | 16.13 | +8.43 | +109.49% | 135 | 211 | 0.69 | -0.64 | 0.02 | -0.33 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 187.50 | 17.35 | 18.70 | 18.23 | +9.18 | +101.44% | 42 | 50 | 0.68 | -0.68 | 0.02 | -0.31 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 190.00 | 19.05 | 20.70 | 18.64 | +8.76 | +88.67% | 76 | 308 | 0.71 | -0.72 | 0.01 | -0.30 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 192.50 | 20.45 | 24.45 | 21.33 | +9.78 | +84.68% | 20 | 35 | 0.64 | -0.75 | 0.01 | -0.28 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 195.00 | 22.90 | 24.05 | 23.64 | +11.53 | +95.22% | 71 | 267 | 0.65 | -0.78 | 0.01 | -0.26 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 197.50 | 25.05 | 28.45 | 25.70 | +11.45 | +80.36% | 20 | 32 | 0.80 | -0.81 | 0.01 | -0.24 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 200.00 | 27.10 | 29.00 | 27.48 | +11.78 | +75.04% | 26 | 381 | 0.65 | -0.83 | 0.01 | -0.22 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 202.50 | 29.45 | 30.80 | 28.50 | +13.38 | +88.50% | 3 | 17 | 0.82 | -0.85 | 0.01 | -0.20 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 205.00 | 31.35 | 33.50 | 28.70 | +8.64 | +43.08% | 3 | 376 | 0.77 | -0.87 | 0.01 | -0.18 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 207.50 | 33.65 | 35.30 | 31.77 | +11.17 | +54.23% | 1 | 11 | 0.88 | -0.89 | 0.01 | -0.17 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 210.00 | 36.10 | 39.80 | 35.48 | +12.72 | +55.89% | 23 | 395 | 1.02 | -0.90 | 0.01 | -0.15 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 212.50 | 38.25 | 40.05 | 34.73 | +9.58 | +38.10% | 1 | 1 | 1.07 | -0.92 | 0.01 | -0.14 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 215.00 | 40.70 | 42.15 | 40.27 | +16.07 | +66.41% | 9 | 120 | 0.90 | -0.93 | 0.01 | -0.12 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 217.50 | 43.00 | 45.10 | 43.70 | +17.45 | +66.48% | 4 | 1 | 1.15 | -0.93 | 0.01 | -0.11 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 220.00 | 44.85 | 47.40 | 46.22 | +15.46 | +50.26% | 20 | 78 | 1.10 | -0.94 | 0.00 | -0.10 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 225.00 | 50.30 | 52.45 | 51.00 | +14.52 | +39.81% | 51 | 68 | 1.17 | -0.96 | 0.00 | -0.08 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 230.00 | 54.60 | 57.60 | 55.83 | +17.83 | +46.93% | 12 | 233 | 1.16 | -0.97 | 0.00 | -0.07 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 235.00 | 60.15 | 62.30 | 60.60 | +13.43 | +28.48% | 11 | 369 | 1.27 | -0.98 | 0.00 | -0.05 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 240.00 | 64.50 | 67.30 | 55.60 | +5.64 | +11.29% | 8 | 229 | 1.35 | -0.98 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 245.00 | 70.05 | 72.25 | 69.86 | +14.87 | +27.05% | 7 | 10 | 1.47 | -0.99 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 250.00 | 74.45 | 77.25 | 71.90 | +12.80 | +21.66% | 1 | 6 | 1.56 | -0.99 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 255.00 | 79.50 | 82.25 | 53.74 | 0.00 | 0.00% | 0 | 2 | 1.58 | -0.99 | 0.00 | -0.02 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 260.00 | 85.05 | 87.25 | 71.40 | 0.00 | 0.00% | 0 | 0 | 1.67 | -0.99 | 0.00 | -0.02 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 265.00 | 89.45 | 92.25 | 73.00 | 0.00 | 0.00% | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 270.00 | 95.05 | 97.25 | 89.37 | 0.00 | 0.00% | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 4:00:00 PM EST |
| 275.00 | 100.05 | 102.25 | 93.30 | 0.00 | 0.00% | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 4:00:00 PM EST |
| 280.00 | 104.50 | 107.20 | 88.60 | 0.00 | 0.00% | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 4:00:00 PM EST |
| 285.00 | 110.05 | 112.25 | 109.35 | +12.81 | +13.27% | 1 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 290.00 | 114.45 | 117.25 | 87.29 | 0.00 | 0.00% | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 295.00 | 119.45 | 122.25 | 81.72 | 0.00 | 0.00% | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 4:00:00 PM EST |
| 300.00 | 125.05 | 127.25 | 123.20 | +12.60 | +11.40% | 1 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 305.00 | 130.05 | 132.25 | 118.65 | 0.00 | 0.00% | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 4:00:00 PM EST |
| 310.00 | 134.45 | 137.25 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 315.00 | 139.85 | 142.25 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 320.00 | 144.45 | 147.25 | 96.05 | 0.00 | 0.00% | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 4:00:00 PM EST |
| 325.00 | 149.85 | 152.25 | 139.50 | 0.00 | 0.00% | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 4:00:00 PM EST |
| 330.00 | 154.45 | 157.25 | 138.85 | 0.00 | 0.00% | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 4:00:00 PM EST |
| 335.00 | 159.85 | 162.25 | 148.05 | 0.00 | 0.00% | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 4:00:00 PM EST |
| 340.00 | 164.45 | 167.20 | 150.68 | 0.00 | 0.00% | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 4:00:00 PM EST |
| 345.00 | 169.85 | 172.25 | % | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 350.00 | 174.50 | 177.25 | 166.00 | 0.00 | 0.00% | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 4:00:00 PM EST |
| 355.00 | 180.05 | 182.20 | % | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 360.00 | 184.45 | 187.25 | % | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 365.00 | 189.45 | 192.25 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 370.00 | 194.85 | 197.25 | % | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 375.00 | 199.85 | 202.25 | % | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 380.00 | 204.85 | 207.25 | % | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 385.00 | 209.85 | 212.25 | % | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 390.00 | 214.85 | 217.25 | % | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 395.00 | 219.85 | 222.25 | % | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 400.00 | 224.85 | 227.20 | % | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 405.00 | 229.85 | 232.20 | % | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 410.00 | 234.85 | 237.25 | % | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 420.00 | 244.85 | 247.25 | % | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 430.00 | 254.45 | 257.25 | % | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 440.00 | 264.45 | 267.25 | % | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST |