Options Chain for APPLOVIN CORP COM CL A (APP) - $415.31 as of 2/21/2025 7:44:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 252.00 | 262.00 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | -0.02 | 2/21/2025 3:59:38 PM EST | |||
| 165.00 | 247.00 | 257.00 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.02 | 2/21/2025 3:59:38 PM EST | |||
| 170.00 | 242.00 | 251.90 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | -0.02 | 2/21/2025 3:59:38 PM EST | |||
| 175.00 | 237.00 | 247.00 | 167.50 | 0.00 | 0.00% | 0 | 1 | 1.43 | 1.00 | 0.00 | -0.03 | 12/13/2024 | 2/21/2025 3:59:38 PM EST |
| 180.00 | 232.00 | 242.00 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.03 | 2/21/2025 3:59:38 PM EST | |||
| 185.00 | 227.40 | 234.80 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.03 | 2/21/2025 3:59:38 PM EST | |||
| 190.00 | 222.70 | 229.90 | 228.37 | +92.47 | +68.05% | 32 | 1 | 1.32 | 1.00 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 195.00 | 217.00 | 225.00 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.04 | 2/21/2025 3:59:38 PM EST | |||
| 200.00 | 213.00 | 220.10 | 248.00 | 0.00 | 0.00% | 0 | 13 | 1.25 | 1.00 | 0.00 | -0.05 | 2/20/2025 | 2/21/2025 3:59:38 PM EST |
| 210.00 | 203.00 | 210.40 | 153.14 | 0.00 | 0.00% | 0 | 5 | 1.19 | 0.99 | 0.00 | -0.05 | 2/3/2025 | 2/21/2025 3:59:38 PM EST |
| 220.00 | 193.50 | 200.60 | 276.25 | 0.00 | 0.00% | 0 | 22 | 1.13 | 0.99 | 0.00 | -0.07 | 2/18/2025 | 2/21/2025 3:59:38 PM EST |
| 230.00 | 183.00 | 192.90 | 99.95 | 0.00 | 0.00% | 0 | 12 | 1.09 | 0.98 | 0.00 | -0.08 | 1/13/2025 | 2/21/2025 3:59:38 PM EST |
| 240.00 | 174.10 | 181.50 | 257.00 | 0.00 | 0.00% | 0 | 39 | 1.04 | 0.98 | 0.00 | -0.10 | 2/14/2025 | 2/21/2025 3:59:38 PM EST |
| 250.00 | 164.50 | 171.80 | 180.50 | -10.67 | -5.59% | 6 | 26 | 0.99 | 0.97 | 0.00 | -0.11 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 260.00 | 155.10 | 162.50 | 131.00 | 0.00 | 0.00% | 0 | 9 | 0.96 | 0.96 | 0.00 | -0.14 | 2/4/2025 | 2/21/2025 3:59:38 PM EST |
| 270.00 | 145.80 | 153.30 | 88.91 | 0.00 | 0.00% | 0 | 0 | 0.93 | 0.95 | 0.00 | -0.16 | 12/12/2024 | 2/21/2025 3:59:38 PM EST |
| 280.00 | 136.70 | 143.90 | 150.90 | -26.77 | -15.07% | 6 | 15 | 0.88 | 0.93 | 0.00 | -0.18 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 290.00 | 127.80 | 134.80 | 156.99 | 0.00 | 0.00% | 0 | 38 | 0.65 | 0.92 | 0.00 | -0.21 | 2/20/2025 | 2/21/2025 3:59:38 PM EST |
| 300.00 | 120.90 | 125.20 | 130.00 | -9.32 | -6.69% | 7 | 143 | 0.72 | 0.90 | 0.00 | -0.23 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 310.00 | 111.70 | 116.00 | 114.05 | -39.55 | -25.75% | 6 | 50 | 0.69 | 0.88 | 0.00 | -0.26 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 320.00 | 103.40 | 107.50 | 117.50 | -21.80 | -15.65% | 2 | 68 | 0.69 | 0.86 | 0.00 | -0.28 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 330.00 | 94.20 | 103.50 | 97.95 | -24.35 | -19.91% | 4 | 405 | 0.70 | 0.83 | 0.00 | -0.31 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 340.00 | 88.10 | 92.20 | 107.50 | -13.50 | -11.16% | 2 | 108 | 0.69 | 0.81 | 0.00 | -0.33 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 350.00 | 81.20 | 84.70 | 89.60 | -16.81 | -15.80% | 6 | 184 | 0.69 | 0.78 | 0.00 | -0.35 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 360.00 | 75.20 | 77.80 | 80.10 | -15.35 | -16.09% | 12 | 216 | 0.70 | 0.75 | 0.00 | -0.37 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 370.00 | 69.70 | 71.00 | 70.40 | -19.70 | -21.87% | 29 | 1,508 | 0.70 | 0.72 | 0.00 | -0.39 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 380.00 | 63.80 | 67.80 | 67.00 | -15.60 | -18.89% | 13 | 135 | 0.70 | 0.68 | 0.00 | -0.40 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 390.00 | 54.00 | 60.30 | 60.82 | -15.78 | -20.61% | 5 | 205 | 0.70 | 0.65 | 0.00 | -0.41 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 400.00 | 52.50 | 54.30 | 55.52 | -12.48 | -18.36% | 11 | 1,226 | 0.70 | 0.62 | 0.00 | -0.42 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 410.00 | 46.00 | 49.10 | 49.38 | -12.42 | -20.10% | 3 | 720 | 0.70 | 0.58 | 0.00 | -0.43 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 420.00 | 43.30 | 44.80 | 44.00 | -19.50 | -30.71% | 157 | 1,049 | 0.70 | 0.55 | 0.00 | -0.43 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 430.00 | 38.30 | 41.70 | 39.32 | -16.21 | -29.20% | 182 | 992 | 0.71 | 0.51 | 0.00 | -0.43 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 440.00 | 35.30 | 36.40 | 37.30 | -14.79 | -28.40% | 274 | 1,599 | 0.70 | 0.48 | 0.00 | -0.43 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 450.00 | 31.70 | 33.20 | 32.50 | -14.30 | -30.56% | 1,064 | 3,124 | 0.70 | 0.44 | 0.00 | -0.42 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 460.00 | 25.80 | 32.70 | 29.95 | -13.70 | -31.39% | 119 | 819 | 0.71 | 0.41 | 0.00 | -0.41 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 470.00 | 24.10 | 27.10 | 25.89 | -15.41 | -37.32% | 67 | 786 | 0.71 | 0.38 | 0.00 | -0.40 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 480.00 | 22.90 | 23.80 | 23.50 | -10.58 | -31.05% | 116 | 172 | 0.70 | 0.35 | 0.00 | -0.39 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 490.00 | 20.00 | 21.30 | 21.40 | -8.00 | -27.22% | 5 | 227 | 0.69 | 0.32 | 0.00 | -0.38 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 500.00 | 18.50 | 19.10 | 18.20 | -11.27 | -38.25% | 88 | 369 | 0.70 | 0.30 | 0.00 | -0.36 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 510.00 | 16.50 | 17.10 | 16.55 | -9.45 | -36.35% | 33 | 305 | 0.70 | 0.27 | 0.00 | -0.35 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 520.00 | 14.80 | 15.40 | 15.00 | -8.80 | -36.98% | 73 | 874 | 0.71 | 0.25 | 0.00 | -0.33 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 530.00 | 13.20 | 13.70 | 13.40 | -8.98 | -40.13% | 42 | 2,440 | 0.71 | 0.23 | 0.00 | -0.32 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 540.00 | 11.30 | 12.90 | 12.50 | -5.50 | -30.56% | 31 | 114 | 0.70 | 0.21 | 0.00 | -0.30 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 550.00 | 10.50 | 11.00 | 10.75 | -7.53 | -41.20% | 42 | 468 | 0.71 | 0.19 | 0.00 | -0.28 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 560.00 | 9.30 | 12.70 | 10.40 | -4.25 | -29.01% | 30 | 50 | 0.71 | 0.17 | 0.00 | -0.27 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 570.00 | 8.30 | 8.80 | 8.60 | -4.55 | -34.61% | 36 | 29 | 0.71 | 0.16 | 0.00 | -0.25 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 580.00 | 7.40 | 7.90 | 7.91 | -3.39 | -30.00% | 22 | 276 | 0.71 | 0.14 | 0.00 | -0.23 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 590.00 | 6.60 | 7.10 | 7.01 | -2.99 | -29.90% | 1 | 42 | 0.71 | 0.13 | 0.00 | -0.22 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 600.00 | 5.80 | 6.40 | 6.35 | -4.05 | -38.95% | 54 | 414 | 0.72 | 0.12 | 0.00 | -0.20 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 610.00 | 5.00 | 5.90 | 7.32 | -1.46 | -16.63% | 4 | 206 | 0.72 | 0.10 | 0.00 | -0.19 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 620.00 | 4.40 | 5.20 | 5.00 | -2.90 | -36.71% | 35 | 147 | 0.72 | 0.09 | 0.00 | -0.18 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 630.00 | 3.20 | 4.70 | 4.75 | -2.25 | -32.15% | 2 | 37 | 0.70 | 0.08 | 0.00 | -0.16 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 640.00 | 3.60 | 4.20 | 4.30 | -2.20 | -33.85% | 4 | 7 | 0.72 | 0.08 | 0.00 | -0.15 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 650.00 | 3.20 | 3.80 | 4.00 | -1.40 | -25.93% | 6 | 29 | 0.72 | 0.07 | 0.00 | -0.14 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 660.00 | 0.25 | 3.40 | 3.35 | -2.46 | -42.35% | 2 | 2 | 0.73 | 0.06 | 0.00 | -0.13 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 670.00 | 2.60 | 3.40 | 2.90 | -1.95 | -40.21% | 3 | 39 | 0.73 | 0.06 | 0.00 | -0.12 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 680.00 | 2.35 | 2.80 | 2.60 | -1.20 | -31.58% | 23 | 54 | 0.73 | 0.05 | 0.00 | -0.11 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 690.00 | 1.75 | 2.60 | 2.54 | -1.56 | -38.05% | 12 | 21 | 0.72 | 0.04 | 0.00 | -0.10 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 700.00 | 1.80 | 2.50 | 2.15 | -0.95 | -30.65% | 60 | 52 | 0.74 | 0.04 | 0.00 | -0.09 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 710.00 | 1.50 | 3.50 | 1.97 | -1.52 | -43.56% | 14 | 14 | 0.77 | 0.04 | 0.00 | -0.08 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 720.00 | 1.25 | 2.10 | 1.80 | -1.24 | -40.79% | 26 | 5 | 0.74 | 0.03 | 0.00 | -0.07 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 730.00 | 0.85 | 1.65 | 1.20 | -5.80 | -82.86% | 2 | 3 | 0.70 | 0.03 | 0.00 | -0.07 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 740.00 | 0.90 | 3.30 | 1.55 | -4.40 | -73.95% | 10 | 20 | 0.78 | 0.03 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 750.00 | 0.05 | 1.60 | 1.90 | -0.87 | -31.41% | 1 | 4 | 0.61 | 0.02 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 760.00 | 0.15 | 1.45 | 5.60 | 0.00 | 0.00% | 0 | 6 | 0.62 | 0.02 | 0.00 | -0.05 | 2/18/2025 | 2/21/2025 3:59:38 PM EST |
| 770.00 | 0.90 | 1.30 | 1.10 | -3.61 | -76.65% | 14 | 1 | 0.77 | 0.02 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 780.00 | 0.50 | 2.30 | 1.00 | -0.87 | -46.53% | 32 | 67 | 0.78 | 0.02 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 7 | 1.00 | 0.00 | 0.00 | -0.02 | 2/20/2025 | 2/21/2025 3:59:38 PM EST |
| 165.00 | 0.00 | 2.60 | 1.26 | 0.00 | 0.00% | 0 | 3 | 1.58 | 0.00 | 0.00 | -0.02 | 2/10/2025 | 2/21/2025 3:59:38 PM EST |
| 170.00 | 0.00 | 3.30 | 0.12 | 0.00 | 0.00% | 0 | 4 | 1.44 | 0.00 | 0.00 | -0.02 | 2/13/2025 | 2/21/2025 3:59:38 PM EST |
| 175.00 | 0.00 | 2.35 | 1.00 | 0.00 | 0.00% | 0 | 7 | 1.31 | 0.00 | 0.00 | -0.03 | 1/29/2025 | 2/21/2025 3:59:38 PM EST |
| 180.00 | 0.00 | 2.35 | 0.56 | 0.00 | 0.00% | 0 | 1 | 1.27 | 0.00 | 0.00 | -0.03 | 2/14/2025 | 2/21/2025 3:59:38 PM EST |
| 185.00 | 0.00 | 0.95 | 1.00 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.00 | 0.00 | -0.03 | 2/6/2025 | 2/21/2025 3:59:38 PM EST |
| 190.00 | 0.00 | 1.15 | 0.42 | -4.48 | -91.43% | 1 | 2 | 1.02 | 0.00 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 195.00 | 0.15 | 1.15 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.88 | 0.00 | 0.00 | -0.04 | 2/13/2025 | 2/21/2025 3:59:38 PM EST |
| 200.00 | 0.05 | 0.50 | 0.23 | -0.02 | -8.00% | 30 | 32 | 0.77 | 0.00 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 210.00 | 0.05 | 0.85 | 0.60 | +0.21 | +53.85% | 5 | 37 | 0.74 | -0.01 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 220.00 | 0.10 | 2.60 | 0.95 | 0.00 | 0.00% | 0 | 63 | 0.83 | -0.01 | 0.00 | -0.07 | 2/18/2025 | 2/21/2025 3:59:38 PM EST |
| 230.00 | 0.20 | 1.30 | 0.78 | 0.00 | 0.00% | 0 | 145 | 0.74 | -0.02 | 0.00 | -0.08 | 2/20/2025 | 2/21/2025 3:59:38 PM EST |
| 240.00 | 0.05 | 1.50 | 0.70 | 0.00 | 0.00% | 0 | 321 | 0.66 | -0.02 | 0.00 | -0.10 | 2/20/2025 | 2/21/2025 3:59:38 PM EST |
| 250.00 | 1.20 | 2.00 | 1.25 | +0.55 | +78.58% | 53 | 723 | 0.79 | -0.03 | 0.00 | -0.11 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 260.00 | 1.55 | 2.65 | 2.20 | +1.50 | +214.29% | 22 | 471 | 0.75 | -0.04 | 0.00 | -0.14 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 270.00 | 2.20 | 3.90 | 3.00 | +1.71 | +132.56% | 22 | 236 | 0.77 | -0.05 | 0.00 | -0.16 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 280.00 | 1.70 | 4.00 | 3.80 | +1.80 | +90.00% | 12 | 176 | 0.75 | -0.07 | 0.00 | -0.18 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 290.00 | 3.80 | 4.90 | 4.80 | +1.73 | +56.36% | 27 | 204 | 0.74 | -0.08 | 0.00 | -0.21 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 300.00 | 5.80 | 6.10 | 5.90 | +2.95 | +100.00% | 929 | 589 | 0.73 | -0.10 | 0.00 | -0.23 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 310.00 | 4.10 | 10.80 | 7.25 | +2.56 | +54.59% | 17 | 94 | 0.73 | -0.12 | 0.00 | -0.26 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 320.00 | 5.80 | 9.80 | 8.90 | +4.12 | +86.20% | 30 | 493 | 0.72 | -0.14 | 0.00 | -0.28 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 330.00 | 7.80 | 11.80 | 10.88 | +3.45 | +46.44% | 42 | 177 | 0.72 | -0.17 | 0.00 | -0.31 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 340.00 | 8.90 | 14.40 | 14.13 | +6.27 | +79.78% | 17 | 503 | 0.71 | -0.19 | 0.00 | -0.33 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 350.00 | 13.50 | 16.60 | 16.50 | +7.52 | +83.75% | 87 | 486 | 0.71 | -0.22 | 0.00 | -0.35 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 360.00 | 18.80 | 19.80 | 19.65 | +8.45 | +75.45% | 98 | 2,030 | 0.70 | -0.25 | 0.00 | -0.37 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 370.00 | 20.00 | 23.20 | 23.20 | +8.12 | +53.85% | 72 | 2,193 | 0.70 | -0.28 | 0.00 | -0.39 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 380.00 | 24.00 | 27.00 | 27.00 | +10.00 | +58.83% | 274 | 1,299 | 0.70 | -0.32 | 0.00 | -0.40 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 390.00 | 27.50 | 31.40 | 30.60 | +5.33 | +21.10% | 58 | 1,028 | 0.70 | -0.35 | 0.00 | -0.41 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 400.00 | 33.20 | 36.10 | 34.49 | +11.03 | +47.02% | 63 | 365 | 0.68 | -0.38 | 0.00 | -0.42 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 410.00 | 35.00 | 41.20 | 40.31 | +9.61 | +31.31% | 94 | 52 | 0.70 | -0.42 | 0.00 | -0.43 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 420.00 | 41.00 | 46.60 | 45.41 | +12.01 | +35.96% | 24 | 128 | 0.70 | -0.45 | 0.00 | -0.43 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 430.00 | 49.40 | 52.50 | 51.80 | +15.20 | +41.53% | 16 | 201 | 0.68 | -0.49 | 0.00 | -0.43 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 440.00 | 57.30 | 58.60 | 57.50 | +13.48 | +30.63% | 44 | 77 | 0.69 | -0.52 | 0.00 | -0.43 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 450.00 | 61.70 | 65.00 | 63.57 | +17.00 | +36.51% | 44 | 470 | 0.70 | -0.56 | 0.00 | -0.42 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 460.00 | 67.80 | 71.80 | 71.06 | +19.66 | +38.25% | 22 | 213 | 0.70 | -0.59 | 0.00 | -0.41 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 470.00 | 74.70 | 79.10 | 76.05 | +13.33 | +21.26% | 7 | 56 | 0.70 | -0.62 | 0.00 | -0.40 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 480.00 | 82.10 | 87.80 | 85.35 | +24.09 | +39.33% | 40 | 41 | 0.71 | -0.65 | 0.00 | -0.39 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 490.00 | 89.90 | 96.40 | 87.90 | +14.81 | +20.27% | 4 | 90 | 0.68 | -0.68 | 0.00 | -0.38 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 500.00 | 97.40 | 103.00 | 101.12 | +13.20 | +15.02% | 9 | 36 | 0.71 | -0.70 | 0.00 | -0.36 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 510.00 | 108.00 | 110.80 | 108.00 | +48.00 | +80.00% | 1 | 20 | 0.70 | -0.73 | 0.00 | -0.35 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 520.00 | 114.50 | 119.30 | 118.69 | +17.77 | +17.61% | 1 | 23 | 0.69 | -0.75 | 0.00 | -0.33 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 530.00 | 122.50 | 128.50 | 74.60 | 0.00 | 0.00% | 0 | 15 | 0.69 | -0.77 | 0.00 | -0.32 | 2/18/2025 | 2/21/2025 3:59:38 PM EST |
| 540.00 | 131.20 | 137.00 | 118.30 | +11.85 | +11.14% | 11 | 10 | 0.69 | -0.79 | 0.00 | -0.30 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 550.00 | 140.30 | 145.70 | 126.70 | +45.80 | +56.62% | 2 | 31 | 0.69 | -0.81 | 0.00 | -0.28 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 560.00 | 149.70 | 154.70 | 88.20 | 0.00 | 0.00% | 0 | 1 | 0.70 | -0.83 | 0.00 | -0.27 | 2/14/2025 | 2/21/2025 3:59:38 PM EST |
| 570.00 | 159.50 | 163.80 | 144.16 | 0.00 | 0.00% | 0 | 1 | 0.71 | -0.84 | 0.00 | -0.25 | 2/20/2025 | 2/21/2025 3:59:38 PM EST |
| 580.00 | 167.00 | 172.90 | 110.50 | 0.00 | 0.00% | 0 | 3 | 0.69 | -0.86 | 0.00 | -0.23 | 2/18/2025 | 2/21/2025 3:59:38 PM EST |
| 590.00 | 176.40 | 182.10 | 144.40 | 0.00 | 0.00% | 0 | 13 | 0.69 | -0.87 | 0.00 | -0.22 | 2/13/2025 | 2/21/2025 3:59:38 PM EST |
| 600.00 | 185.60 | 191.20 | 117.70 | 0.00 | 0.00% | 0 | 3 | 0.68 | -0.88 | 0.00 | -0.20 | 2/14/2025 | 2/21/2025 3:59:38 PM EST |
| 610.00 | 194.20 | 202.50 | 132.60 | 0.00 | 0.00% | 0 | 2 | 0.84 | -0.90 | 0.00 | -0.19 | 2/18/2025 | 2/21/2025 3:59:38 PM EST |
| 620.00 | 203.60 | 211.90 | 131.30 | 0.00 | 0.00% | 0 | 1 | 0.85 | -0.91 | 0.00 | -0.18 | 2/13/2025 | 2/21/2025 3:59:38 PM EST |
| 630.00 | 213.30 | 221.40 | % | 0 | 0 | 0.86 | -0.92 | 0.00 | -0.16 | 2/21/2025 3:59:38 PM EST | |||
| 640.00 | 223.60 | 231.00 | % | 0 | 0 | 0.87 | -0.92 | 0.00 | -0.15 | 2/21/2025 3:59:38 PM EST | |||
| 650.00 | 233.20 | 240.60 | % | 0 | 0 | 0.88 | -0.93 | 0.00 | -0.14 | 2/21/2025 3:59:38 PM EST | |||
| 660.00 | 242.90 | 250.40 | % | 0 | 0 | 0.89 | -0.94 | 0.00 | -0.13 | 2/21/2025 3:59:38 PM EST | |||
| 670.00 | 251.90 | 260.20 | % | 0 | 0 | 0.91 | -0.94 | 0.00 | -0.12 | 2/21/2025 3:59:38 PM EST | |||
| 680.00 | 261.80 | 270.00 | % | 0 | 0 | 0.91 | -0.95 | 0.00 | -0.11 | 2/21/2025 3:59:38 PM EST | |||
| 690.00 | 271.40 | 279.80 | % | 0 | 0 | 0.92 | -0.96 | 0.00 | -0.10 | 2/21/2025 3:59:38 PM EST | |||
| 700.00 | 281.30 | 289.60 | % | 0 | 0 | 0.94 | -0.96 | 0.00 | -0.09 | 2/21/2025 3:59:38 PM EST | |||
| 710.00 | 291.20 | 299.40 | % | 0 | 0 | 0.95 | -0.96 | 0.00 | -0.08 | 2/21/2025 3:59:38 PM EST | |||
| 720.00 | 301.10 | 309.20 | % | 0 | 0 | 0.96 | -0.97 | 0.00 | -0.07 | 2/21/2025 3:59:38 PM EST | |||
| 730.00 | 311.00 | 319.10 | % | 0 | 0 | 0.98 | -0.97 | 0.00 | -0.07 | 2/21/2025 3:59:38 PM EST | |||
| 740.00 | 321.00 | 329.10 | % | 0 | 0 | 1.00 | -0.97 | 0.00 | -0.06 | 2/21/2025 3:59:38 PM EST | |||
| 750.00 | 330.80 | 339.10 | % | 0 | 0 | 1.01 | -0.98 | 0.00 | -0.06 | 2/21/2025 3:59:38 PM EST | |||
| 760.00 | 340.80 | 349.10 | % | 0 | 0 | 1.03 | -0.98 | 0.00 | -0.05 | 2/21/2025 3:59:38 PM EST | |||
| 770.00 | 350.80 | 359.10 | % | 0 | 0 | 1.05 | -0.98 | 0.00 | -0.05 | 2/21/2025 3:59:38 PM EST | |||
| 780.00 | 360.90 | 368.90 | % | 0 | 0 | 1.06 | -0.98 | 0.00 | -0.04 | 2/21/2025 3:59:38 PM EST |