Options Chain for CROWDSTRIKE HLDGS INC CL A (CRWD) - $366.56 as of 3/28/2025 2:44:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 135.75 | 140.75 | 151.41 | 0.00 | 0.00% | 0 | 1 | 1.68 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:04 PM EST |
| 225.00 | 130.75 | 134.90 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 230.00 | 125.60 | 129.90 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 235.00 | 120.80 | 124.90 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 240.00 | 115.80 | 120.30 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 245.00 | 110.85 | 114.95 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 250.00 | 105.85 | 109.95 | 96.72 | 0.00 | 0.00% | 0 | 15 | 1.20 | 1.00 | 0.00 | -0.01 | 3/12/2025 | 3/28/2025 4:00:04 PM EST |
| 255.00 | 100.90 | 104.95 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 260.00 | 95.90 | 100.20 | 82.35 | 0.00 | 0.00% | 0 | 1 | 1.09 | 1.00 | 0.00 | -0.03 | 3/7/2025 | 3/28/2025 4:00:04 PM EST |
| 265.00 | 90.95 | 95.40 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.05 | 3/28/2025 4:00:04 PM EST | |||
| 270.00 | 86.00 | 90.30 | 98.60 | 0.00 | 0.00% | 0 | 11 | 0.97 | 0.99 | 0.00 | -0.06 | 3/24/2025 | 3/28/2025 4:00:04 PM EST |
| 275.00 | 81.10 | 85.10 | % | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.07 | 3/28/2025 4:00:04 PM EST | |||
| 280.00 | 75.65 | 80.30 | 82.90 | 0.00 | 0.00% | 0 | 3 | 0.94 | 0.99 | 0.00 | -0.09 | 3/17/2025 | 3/28/2025 4:00:04 PM EST |
| 285.00 | 71.55 | 75.00 | % | 0 | 0 | 0.86 | 0.98 | 0.00 | -0.11 | 3/28/2025 4:00:04 PM EST | |||
| 290.00 | 66.20 | 70.70 | % | 0 | 0 | 0.82 | 0.97 | 0.00 | -0.13 | 3/28/2025 4:00:04 PM EST | |||
| 295.00 | 61.15 | 64.75 | 92.90 | 0.00 | 0.00% | 0 | 2 | 0.83 | 0.96 | 0.00 | -0.16 | 3/25/2025 | 3/28/2025 4:00:04 PM EST |
| 300.00 | 56.85 | 61.15 | 57.20 | +6.67 | +13.20% | 4 | 1 | 0.75 | 0.95 | 0.00 | -0.19 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 305.00 | 52.10 | 56.65 | 52.33 | -9.54 | -15.42% | 3 | 1 | 0.73 | 0.93 | 0.00 | -0.23 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 310.00 | 47.15 | 51.85 | 58.45 | 0.00 | 0.00% | 0 | 24 | 0.73 | 0.91 | 0.00 | -0.27 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 315.00 | 44.20 | 46.45 | 53.75 | 0.00 | 0.00% | 0 | 28 | 0.63 | 0.89 | 0.01 | -0.31 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 320.00 | 38.90 | 41.10 | 47.25 | 0.00 | 0.00% | 0 | 13 | 0.51 | 0.86 | 0.01 | -0.35 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 325.00 | 34.85 | 36.75 | 34.20 | -15.77 | -31.56% | 6 | 6 | 0.51 | 0.83 | 0.01 | -0.39 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 330.00 | 30.90 | 32.70 | 45.37 | 0.00 | 0.00% | 0 | 32 | 0.51 | 0.79 | 0.01 | -0.42 | 3/26/2025 | 3/28/2025 4:00:04 PM EST |
| 335.00 | 27.20 | 28.70 | 26.50 | -8.70 | -24.72% | 5 | 23 | 0.51 | 0.75 | 0.01 | -0.46 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 340.00 | 24.15 | 25.00 | 27.55 | 0.00 | 0.00% | 0 | 43 | 0.52 | 0.71 | 0.01 | -0.48 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 342.50 | 22.25 | 24.70 | % | 0 | 0 | 0.51 | 0.68 | 0.01 | -0.49 | 3/28/2025 4:00:04 PM EST | |||
| 345.00 | 20.85 | 21.60 | 20.18 | -7.02 | -25.81% | 2 | 43 | 0.51 | 0.66 | 0.01 | -0.50 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 347.50 | 18.85 | 19.95 | 42.05 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.63 | 0.01 | -0.50 | 3/25/2025 | 3/28/2025 4:00:04 PM EST |
| 350.00 | 17.45 | 18.40 | 17.37 | -11.90 | -40.66% | 10 | 98 | 0.50 | 0.61 | 0.01 | -0.51 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 352.50 | 16.15 | 16.90 | 16.35 | -7.80 | -32.30% | 146 | 11 | 0.50 | 0.58 | 0.01 | -0.51 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 355.00 | 14.90 | 15.50 | 14.50 | -8.85 | -37.91% | 17 | 648 | 0.50 | 0.55 | 0.01 | -0.51 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 357.50 | 13.40 | 14.10 | 13.35 | -6.15 | -31.54% | 6 | 13 | 0.49 | 0.52 | 0.01 | -0.51 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 360.00 | 12.10 | 12.85 | 12.00 | -7.77 | -39.31% | 114 | 287 | 0.49 | 0.49 | 0.01 | -0.50 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 362.50 | 10.90 | 11.60 | 11.50 | -2.28 | -16.55% | 14 | 2 | 0.48 | 0.46 | 0.01 | -0.49 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 365.00 | 10.05 | 10.50 | 9.35 | -6.15 | -39.68% | 39 | 173 | 0.48 | 0.43 | 0.01 | -0.48 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 367.50 | 9.00 | 10.10 | 9.35 | -3.95 | -29.70% | 11 | 18 | 0.49 | 0.40 | 0.01 | -0.47 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 370.00 | 7.15 | 8.70 | 7.65 | -4.95 | -39.29% | 16 | 67 | 0.45 | 0.37 | 0.01 | -0.46 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 372.50 | 7.05 | 7.70 | 6.70 | -7.58 | -53.09% | 5 | 31 | 0.47 | 0.34 | 0.01 | -0.44 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 375.00 | 6.35 | 6.70 | 6.80 | -3.77 | -35.67% | 30 | 124 | 0.47 | 0.32 | 0.01 | -0.42 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 377.50 | 5.50 | 5.90 | 5.28 | -4.55 | -46.29% | 23 | 54 | 0.47 | 0.29 | 0.01 | -0.40 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 380.00 | 4.45 | 5.25 | 4.80 | -4.03 | -45.64% | 151 | 193 | 0.45 | 0.27 | 0.01 | -0.38 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 382.50 | 2.98 | 4.60 | 3.84 | -3.56 | -48.11% | 16 | 34 | 0.43 | 0.24 | 0.01 | -0.36 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 385.00 | 3.85 | 4.05 | 3.59 | -2.86 | -44.35% | 81 | 161 | 0.46 | 0.22 | 0.01 | -0.34 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 387.50 | 2.77 | 3.55 | 3.15 | -2.45 | -43.75% | 7 | 40 | 0.45 | 0.20 | 0.01 | -0.32 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 390.00 | 2.90 | 3.10 | 2.74 | -2.51 | -47.81% | 44 | 238 | 0.46 | 0.18 | 0.01 | -0.30 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 392.50 | 2.51 | 2.75 | 2.48 | -2.12 | -46.09% | 7 | 5 | 0.46 | 0.16 | 0.01 | -0.28 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 395.00 | 1.92 | 2.30 | 1.96 | -2.43 | -55.36% | 33 | 107 | 0.45 | 0.14 | 0.01 | -0.26 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 397.50 | 1.88 | 2.05 | 2.05 | -1.41 | -40.76% | 18 | 3 | 0.46 | 0.13 | 0.01 | -0.24 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 400.00 | 1.63 | 1.78 | 1.55 | -1.39 | -47.28% | 48 | 239 | 0.46 | 0.11 | 0.01 | -0.22 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 402.50 | 1.12 | 1.55 | 1.50 | -0.98 | -39.52% | 3 | 1 | 0.44 | 0.10 | 0.01 | -0.20 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 405.00 | 1.21 | 1.35 | 1.24 | -0.82 | -39.81% | 10 | 79 | 0.46 | 0.09 | 0.00 | -0.18 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 407.50 | 1.03 | 1.18 | 3.03 | 0.00 | 0.00% | 0 | 5 | 0.46 | 0.08 | 0.00 | -0.17 | 3/26/2025 | 3/28/2025 4:00:04 PM EST |
| 410.00 | 0.91 | 1.03 | 0.91 | -1.29 | -58.64% | 10 | 163 | 0.46 | 0.07 | 0.00 | -0.15 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 412.50 | 0.78 | 0.90 | 0.80 | -0.80 | -50.00% | 2 | 4 | 0.46 | 0.06 | 0.00 | -0.14 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 415.00 | 0.67 | 0.80 | 0.69 | -0.61 | -46.93% | 5 | 41 | 0.46 | 0.06 | 0.00 | -0.13 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 417.50 | 0.29 | 1.19 | % | 0 | 0 | 0.45 | 0.05 | 0.00 | -0.12 | 3/28/2025 4:00:04 PM EST | |||
| 420.00 | 0.24 | 1.20 | 0.60 | -0.60 | -50.00% | 9 | 91 | 0.48 | 0.04 | 0.00 | -0.10 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 422.50 | 0.10 | 1.37 | 1.50 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.04 | 0.00 | -0.09 | 3/26/2025 | 3/28/2025 4:00:04 PM EST |
| 425.00 | 0.17 | 0.64 | 0.40 | -0.43 | -51.81% | 3 | 69 | 0.45 | 0.04 | 0.00 | -0.09 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 430.00 | 0.06 | 0.58 | 0.45 | -0.15 | -25.00% | 1 | 75 | 0.45 | 0.03 | 0.00 | -0.07 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 435.00 | 0.01 | 0.30 | 0.20 | -0.39 | -66.11% | 11 | 28 | 0.41 | 0.02 | 0.00 | -0.06 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 440.00 | 0.00 | 0.38 | 0.25 | -0.35 | -58.34% | 14 | 25 | 0.54 | 0.01 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 445.00 | 0.05 | 0.25 | 0.10 | -0.47 | -82.46% | 3 | 9 | 0.53 | 0.01 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 450.00 | 0.04 | 0.69 | 0.10 | -0.64 | -86.49% | 1 | 32 | 0.54 | 0.01 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 455.00 | 0.03 | 0.64 | 0.49 | 0.00 | 0.00% | 0 | 13 | 0.55 | 0.01 | 0.00 | -0.02 | 3/26/2025 | 3/28/2025 4:00:04 PM EST |
| 460.00 | 0.02 | 0.62 | 1.10 | 0.00 | 0.00% | 0 | 3 | 0.69 | 0.00 | 0.00 | -0.01 | 3/5/2025 | 3/28/2025 4:00:04 PM EST |
| 465.00 | 0.01 | 0.59 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 470.00 | 0.00 | 0.58 | 0.10 | -0.36 | -78.27% | 6 | 24 | 0.73 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 475.00 | 0.00 | 0.56 | 0.03 | -0.21 | -87.50% | 20 | 13 | 0.75 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 480.00 | 0.00 | 0.53 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 485.00 | 0.00 | 0.52 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 4:00:04 PM EST |
| 490.00 | 0.00 | 0.51 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 495.00 | 0.00 | 0.51 | 0.43 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 4:00:04 PM EST |
| 500.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 35 | 0.84 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:04 PM EST |
| 505.00 | 0.00 | 0.49 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 510.00 | 0.00 | 0.49 | 0.01 | 0.00 | 0.00% | 0 | 2 | 0.88 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 4:00:04 PM EST |
| 515.00 | 0.00 | 0.49 | 0.29 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:04 PM EST |
| 520.00 | 0.00 | 0.49 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 525.00 | 0.00 | 0.48 | 2.42 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 4:00:04 PM EST |
| 530.00 | 0.00 | 0.48 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 535.00 | 0.00 | 0.48 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 540.00 | 0.00 | 0.48 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 545.00 | 0.00 | 0.48 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 550.00 | 0.00 | 0.48 | 0.24 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:04 PM EST |
| 555.00 | 0.00 | 0.48 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 560.00 | 0.00 | 0.48 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 565.00 | 0.00 | 0.47 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 570.00 | 0.00 | 0.47 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 575.00 | 0.00 | 0.47 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 580.00 | 0.00 | 0.47 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 585.00 | 0.00 | 0.47 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 590.00 | 0.00 | 0.47 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 595.00 | 0.00 | 0.47 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 600.00 | 0.00 | 0.47 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 605.00 | 0.00 | 0.47 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 0.00 | 0.51 | 0.29 | 0.00 | 0.00% | 0 | 23 | 1.22 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 225.00 | 0.00 | 0.52 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 4:00:04 PM EST |
| 230.00 | 0.00 | 0.53 | 1.66 | 0.00 | 0.00% | 0 | 4 | 1.12 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 4:00:04 PM EST |
| 235.00 | 0.00 | 0.54 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 240.00 | 0.00 | 0.39 | 1.60 | 0.00 | 0.00% | 0 | 5 | 0.98 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 4:00:04 PM EST |
| 245.00 | 0.00 | 0.59 | 0.13 | 0.00 | 0.00% | 0 | 21 | 1.00 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 4:00:04 PM EST |
| 250.00 | 0.04 | 0.07 | 0.95 | 0.00 | 0.00% | 0 | 4 | 0.69 | 0.00 | 0.00 | -0.01 | 3/13/2025 | 3/28/2025 4:00:04 PM EST |
| 255.00 | 0.00 | 0.60 | 0.09 | 0.00 | 0.00% | 0 | 4 | 0.91 | 0.00 | 0.00 | -0.01 | 3/24/2025 | 3/28/2025 4:00:04 PM EST |
| 260.00 | 0.00 | 0.43 | 0.33 | +0.19 | +135.72% | 4 | 7 | 0.82 | 0.00 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 265.00 | 0.03 | 0.67 | 0.36 | +0.27 | +300.00% | 4 | 34 | 0.67 | 0.00 | 0.00 | -0.05 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 270.00 | 0.01 | 0.47 | 0.10 | 0.00 | 0.00% | 0 | 22 | 0.74 | -0.01 | 0.00 | -0.06 | 3/25/2025 | 3/28/2025 4:00:04 PM EST |
| 275.00 | 0.07 | 0.66 | 0.21 | +0.05 | +31.25% | 2 | 21 | 0.62 | -0.01 | 0.00 | -0.07 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 280.00 | 0.10 | 0.41 | 0.12 | 0.00 | 0.00% | 0 | 98 | 0.56 | -0.01 | 0.00 | -0.09 | 3/25/2025 | 3/28/2025 4:00:04 PM EST |
| 285.00 | 0.14 | 1.15 | 0.09 | 0.00 | 0.00% | 0 | 26 | 0.59 | -0.02 | 0.00 | -0.11 | 3/25/2025 | 3/28/2025 4:00:04 PM EST |
| 290.00 | 0.20 | 1.08 | 0.50 | +0.31 | +163.16% | 5 | 96 | 0.60 | -0.03 | 0.00 | -0.13 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 295.00 | 0.29 | 1.15 | 0.80 | +0.45 | +128.58% | 35 | 115 | 0.57 | -0.04 | 0.00 | -0.16 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 300.00 | 0.89 | 1.05 | 0.95 | +0.44 | +86.28% | 9 | 99 | 0.58 | -0.05 | 0.00 | -0.19 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 305.00 | 1.18 | 1.32 | 1.37 | +0.84 | +158.50% | 1 | 1,826 | 0.57 | -0.07 | 0.00 | -0.23 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 310.00 | 1.04 | 2.02 | 1.81 | +1.02 | +129.12% | 1 | 58 | 0.54 | -0.09 | 0.00 | -0.27 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 315.00 | 2.01 | 2.46 | 2.20 | +0.92 | +71.88% | 13 | 53 | 0.56 | -0.11 | 0.01 | -0.31 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 320.00 | 2.58 | 3.25 | 3.12 | +1.40 | +81.40% | 18 | 132 | 0.55 | -0.14 | 0.01 | -0.35 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 325.00 | 3.35 | 3.65 | 3.50 | +1.20 | +52.18% | 21 | 68 | 0.53 | -0.17 | 0.01 | -0.39 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 330.00 | 4.25 | 4.60 | 4.77 | +1.97 | +70.36% | 17 | 179 | 0.53 | -0.21 | 0.01 | -0.42 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 335.00 | 5.40 | 5.90 | 5.85 | +2.50 | +74.63% | 56 | 63 | 0.53 | -0.25 | 0.01 | -0.46 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 340.00 | 6.75 | 7.20 | 7.10 | +3.45 | +94.53% | 33 | 49 | 0.52 | -0.29 | 0.01 | -0.48 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 342.50 | 7.45 | 7.80 | 4.80 | 0.00 | 0.00% | 0 | 12 | 0.51 | -0.32 | 0.01 | -0.49 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 345.00 | 8.30 | 8.75 | 8.66 | +3.76 | +76.74% | 68 | 207 | 0.51 | -0.34 | 0.01 | -0.50 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 347.50 | 9.10 | 9.55 | 9.80 | +4.75 | +94.06% | 25 | 25 | 0.50 | -0.37 | 0.01 | -0.50 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 350.00 | 10.05 | 10.60 | 10.15 | +3.15 | +45.00% | 35 | 83 | 0.50 | -0.39 | 0.01 | -0.51 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 352.50 | 11.05 | 11.60 | 11.90 | +4.10 | +52.57% | 53 | 22 | 0.50 | -0.42 | 0.01 | -0.51 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 355.00 | 12.10 | 12.70 | 12.12 | +3.92 | +47.81% | 32 | 71 | 0.49 | -0.45 | 0.01 | -0.51 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 357.50 | 13.30 | 13.90 | 14.55 | +5.45 | +59.89% | 27 | 42 | 0.49 | -0.48 | 0.01 | -0.51 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 360.00 | 14.20 | 16.30 | 14.53 | +4.08 | +39.05% | 19 | 35 | 0.50 | -0.51 | 0.01 | -0.50 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 362.50 | 15.75 | 16.60 | 16.63 | +4.88 | +41.54% | 28 | 50 | 0.48 | -0.54 | 0.01 | -0.49 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 365.00 | 17.15 | 18.80 | 17.59 | +6.94 | +65.17% | 13 | 116 | 0.49 | -0.57 | 0.01 | -0.48 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 367.50 | 18.10 | 20.30 | 18.27 | +4.07 | +28.67% | 1 | 18 | 0.48 | -0.60 | 0.01 | -0.47 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 370.00 | 20.10 | 20.90 | 21.69 | +7.14 | +49.08% | 17 | 75 | 0.47 | -0.63 | 0.01 | -0.46 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 372.50 | 21.60 | 23.90 | 20.35 | +1.35 | +7.11% | 1 | 2 | 0.49 | -0.66 | 0.01 | -0.44 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 375.00 | 23.35 | 24.80 | 24.50 | +6.85 | +38.81% | 45 | 18 | 0.47 | -0.68 | 0.01 | -0.42 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 377.50 | 24.85 | 26.70 | 24.93 | +9.28 | +59.30% | 1 | 1 | 0.47 | -0.71 | 0.01 | -0.40 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 380.00 | 26.65 | 28.65 | 28.20 | +8.60 | +43.88% | 31 | 43 | 0.47 | -0.73 | 0.01 | -0.38 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 382.50 | 28.40 | 30.75 | 27.50 | +11.50 | +71.88% | 2 | 3 | 0.47 | -0.76 | 0.01 | -0.36 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 385.00 | 30.50 | 31.75 | 32.89 | +9.89 | +43.00% | 21 | 39 | 0.44 | -0.78 | 0.01 | -0.34 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 387.50 | 32.20 | 34.65 | 21.50 | 0.00 | 0.00% | 0 | 14 | 0.46 | -0.80 | 0.01 | -0.32 | 3/26/2025 | 3/28/2025 4:00:04 PM EST |
| 390.00 | 34.20 | 37.25 | 36.08 | +8.53 | +30.97% | 11 | 45 | 0.42 | -0.82 | 0.01 | -0.30 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 392.50 | 35.95 | 38.40 | 25.90 | 0.00 | 0.00% | 0 | 2 | 0.41 | -0.84 | 0.01 | -0.28 | 3/26/2025 | 3/28/2025 4:00:04 PM EST |
| 395.00 | 38.85 | 41.50 | 35.05 | +8.05 | +29.82% | 5 | 27 | 0.47 | -0.86 | 0.01 | -0.26 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 397.50 | 40.80 | 42.45 | 41.16 | % | 38 | 0 | 0.38 | -0.87 | 0.01 | -0.24 | 3/28/2025 | 3/28/2025 4:00:04 PM EST | |
| 400.00 | 43.20 | 44.85 | 27.51 | 0.00 | 0.00% | 0 | 29 | 0.60 | -0.89 | 0.01 | -0.22 | 3/26/2025 | 3/28/2025 4:00:04 PM EST |
| 402.50 | 44.05 | 48.20 | % | 0 | 0 | 0.60 | -0.90 | 0.01 | -0.20 | 3/28/2025 4:00:04 PM EST | |||
| 405.00 | 46.45 | 50.50 | 35.33 | 0.00 | 0.00% | 0 | 2 | 0.58 | -0.91 | 0.00 | -0.18 | 3/26/2025 | 3/28/2025 4:00:04 PM EST |
| 407.50 | 48.65 | 53.50 | % | 0 | 0 | 0.65 | -0.92 | 0.00 | -0.17 | 3/28/2025 4:00:04 PM EST | |||
| 410.00 | 51.00 | 55.90 | 51.98 | +9.70 | +22.95% | 1 | 35 | 0.65 | -0.93 | 0.00 | -0.15 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 412.50 | 53.40 | 57.65 | % | 0 | 0 | 0.68 | -0.94 | 0.00 | -0.14 | 3/28/2025 4:00:04 PM EST | |||
| 415.00 | 55.75 | 60.05 | 33.95 | 0.00 | 0.00% | 0 | 6 | 0.67 | -0.94 | 0.00 | -0.13 | 3/25/2025 | 3/28/2025 4:00:04 PM EST |
| 417.50 | 58.85 | 62.50 | 62.13 | +22.88 | +58.30% | 30 | 1 | 0.71 | -0.95 | 0.00 | -0.12 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 420.00 | 60.85 | 64.95 | 64.15 | -36.85 | -36.49% | 60 | 0 | 0.66 | -0.96 | 0.00 | -0.10 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 422.50 | 62.90 | 67.35 | 67.02 | % | 30 | 0 | 0.71 | -0.96 | 0.00 | -0.09 | 3/28/2025 | 3/28/2025 4:00:04 PM EST | |
| 425.00 | 65.85 | 69.65 | 69.08 | -0.19 | -0.28% | 60 | 0 | 0.73 | -0.96 | 0.00 | -0.09 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 430.00 | 70.80 | 74.60 | 61.14 | 0.00 | 0.00% | 0 | 1 | 0.78 | -0.97 | 0.00 | -0.07 | 3/24/2025 | 3/28/2025 4:00:04 PM EST |
| 435.00 | 75.45 | 79.75 | 88.86 | 0.00 | 0.00% | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.06 | 3/5/2025 | 3/28/2025 4:00:04 PM EST |
| 440.00 | 80.45 | 85.25 | % | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.04 | 3/28/2025 4:00:04 PM EST | |||
| 445.00 | 85.65 | 89.75 | % | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.03 | 3/28/2025 4:00:04 PM EST | |||
| 450.00 | 90.35 | 94.90 | 88.38 | 0.00 | 0.00% | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.03 | 3/5/2025 | 3/28/2025 4:00:04 PM EST |
| 455.00 | 95.65 | 100.35 | % | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.02 | 3/28/2025 4:00:04 PM EST | |||
| 460.00 | 100.75 | 104.55 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 465.00 | 105.75 | 109.55 | 97.70 | 0.00 | 0.00% | 0 | 0 | 1.02 | -1.00 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 470.00 | 110.75 | 114.55 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 475.00 | 115.85 | 119.55 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 480.00 | 121.15 | 124.75 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 485.00 | 125.45 | 129.75 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 490.00 | 130.45 | 134.75 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 495.00 | 135.45 | 139.75 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 500.00 | 140.45 | 144.75 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 505.00 | 145.85 | 149.60 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 510.00 | 150.65 | 154.60 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 515.00 | 155.85 | 159.60 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 520.00 | 160.85 | 164.60 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 525.00 | 165.85 | 169.60 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 530.00 | 170.85 | 174.60 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 535.00 | 175.65 | 179.90 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 540.00 | 180.75 | 184.55 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 545.00 | 185.75 | 189.55 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 550.00 | 190.75 | 194.55 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 555.00 | 195.75 | 199.55 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 560.00 | 200.80 | 204.55 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 565.00 | 205.75 | 209.55 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 570.00 | 210.75 | 214.55 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 575.00 | 215.75 | 219.55 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 580.00 | 220.75 | 224.55 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 585.00 | 225.75 | 229.55 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 590.00 | 230.80 | 234.40 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 595.00 | 235.75 | 239.50 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 600.00 | 240.50 | 244.75 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 605.00 | 245.45 | 249.75 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST |