Options Chain for SPOTIFY TECHNOLOGY S A SHS (SPOT) - $465.66 as of 2/24/2026 8:45:14 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 223.40 | 231.80 | 227.60 | % | 0.95 | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 2/24/2026 4:00:08 PM EST | |||
| 250.00 | 213.60 | 221.55 | 217.58 | 236.95 | 0.00 | 0.00% | 0.87 | 0 | 14 | 1.13 | 1.00 | 0.00 | -0.01 | 2/18/2026 | 2/24/2026 4:00:08 PM EST |
| 260.00 | 204.00 | 212.00 | 208.00 | 226.59 | 0.00 | 0.00% | 0.80 | 0 | 12 | 1.09 | 1.00 | 0.00 | -0.03 | 2/18/2026 | 2/24/2026 4:00:08 PM EST |
| 270.00 | 194.10 | 199.75 | 196.93 | 198.10 | +52.32 | +35.89% | 0.73 | 2 | 21 | 0.90 | 1.00 | 0.00 | -0.04 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 280.00 | 184.00 | 190.45 | 187.23 | 189.50 | +48.45 | +34.35% | 0.67 | 2 | 29 | 0.87 | 1.00 | 0.00 | -0.04 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 290.00 | 174.05 | 181.80 | 177.93 | 156.53 | 0.00 | 0.00% | 0.61 | 0 | 19 | 0.89 | 0.99 | 0.00 | -0.05 | 2/12/2026 | 2/24/2026 4:00:08 PM EST |
| 300.00 | 164.25 | 172.50 | 168.38 | 187.87 | 0.00 | 0.00% | 0.56 | 0 | 15 | 0.87 | 0.99 | 0.00 | -0.06 | 2/11/2026 | 2/24/2026 4:00:08 PM EST |
| 310.00 | 154.40 | 162.80 | 158.60 | 135.15 | 0.00 | 0.00% | 0.51 | 0 | 12 | 0.83 | 0.98 | 0.00 | -0.08 | 2/12/2026 | 2/24/2026 4:00:08 PM EST |
| 320.00 | 146.55 | 152.25 | 149.40 | 109.55 | 0.00 | 0.00% | 0.47 | 0 | 20 | 0.76 | 0.98 | 0.00 | -0.08 | 2/6/2026 | 2/24/2026 4:00:08 PM EST |
| 330.00 | 137.95 | 140.95 | 139.45 | 139.35 | -34.44 | -19.82% | 0.42 | 2 | 39 | 0.57 | 0.97 | 0.00 | -0.10 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 340.00 | 129.00 | 132.75 | 130.88 | 107.45 | 0.00 | 0.00% | 0.38 | 0 | 50 | 0.61 | 0.96 | 0.00 | -0.12 | 2/12/2026 | 2/24/2026 4:00:08 PM EST |
| 350.00 | 118.80 | 122.00 | 120.40 | 116.61 | +39.42 | +51.07% | 0.34 | 1 | 26 | 0.55 | 0.94 | 0.00 | -0.14 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 360.00 | 109.80 | 112.75 | 111.28 | 120.70 | 0.00 | 0.00% | 0.31 | 0 | 34 | 0.54 | 0.93 | 0.00 | -0.16 | 2/23/2026 | 2/24/2026 4:00:08 PM EST |
| 370.00 | 101.40 | 103.60 | 102.50 | 111.40 | 0.00 | 0.00% | 0.28 | 0 | 25 | 0.54 | 0.91 | 0.00 | -0.18 | 2/23/2026 | 2/24/2026 4:00:08 PM EST |
| 380.00 | 91.25 | 94.75 | 93.00 | 94.70 | +9.20 | +10.76% | 0.24 | 2 | 14 | 0.50 | 0.89 | 0.00 | -0.20 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 390.00 | 83.40 | 86.10 | 84.75 | 78.80 | -14.90 | -15.91% | 0.22 | 5 | 12 | 0.50 | 0.86 | 0.00 | -0.22 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 400.00 | 75.35 | 77.75 | 76.55 | 73.85 | -11.45 | -13.43% | 0.19 | 8 | 29 | 0.49 | 0.83 | 0.00 | -0.24 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 410.00 | 67.80 | 69.75 | 68.78 | 63.00 | -25.85 | -29.10% | 0.17 | 7 | 68 | 0.49 | 0.80 | 0.00 | -0.26 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 420.00 | 60.15 | 61.95 | 61.05 | 59.30 | -26.10 | -30.57% | 0.15 | 70 | 52 | 0.48 | 0.76 | 0.00 | -0.28 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 430.00 | 50.75 | 54.90 | 52.83 | 52.80 | -24.30 | -31.52% | 0.12 | 2 | 43 | 0.45 | 0.72 | 0.00 | -0.30 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 440.00 | 45.65 | 48.55 | 47.10 | 45.20 | -10.00 | -18.12% | 0.11 | 3 | 527 | 0.46 | 0.67 | 0.00 | -0.31 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 450.00 | 40.10 | 42.30 | 41.20 | 39.90 | -7.90 | -16.53% | 0.09 | 103 | 64 | 0.46 | 0.62 | 0.00 | -0.32 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 460.00 | 34.85 | 35.65 | 35.25 | 34.59 | -1.26 | -3.52% | 0.08 | 10 | 49 | 0.45 | 0.57 | 0.01 | -0.32 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 470.00 | 29.55 | 31.30 | 30.43 | 28.10 | -8.15 | -22.49% | 0.06 | 7 | 62 | 0.45 | 0.52 | 0.01 | -0.32 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 480.00 | 25.00 | 26.40 | 25.70 | 25.51 | -1.32 | -4.92% | 0.05 | 10 | 1,975 | 0.44 | 0.47 | 0.01 | -0.32 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 490.00 | 20.95 | 23.10 | 22.03 | 21.30 | -1.30 | -5.76% | 0.04 | 5 | 302 | 0.44 | 0.42 | 0.01 | -0.31 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 500.00 | 17.40 | 19.05 | 18.23 | 17.57 | -4.73 | -21.22% | 0.04 | 7 | 324 | 0.44 | 0.37 | 0.01 | -0.30 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 510.00 | 14.35 | 15.95 | 15.15 | 14.47 | -1.58 | -9.85% | 0.03 | 4 | 1 | 0.43 | 0.33 | 0.00 | -0.28 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 520.00 | 12.10 | 12.45 | 12.28 | 12.10 | -2.00 | -14.19% | 0.02 | 127 | 845 | 0.43 | 0.28 | 0.00 | -0.26 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 530.00 | 9.50 | 10.45 | 9.98 | 13.00 | % | 0.02 | 4 | 0 | 0.42 | 0.24 | 0.00 | -0.24 | 2/24/2026 | 2/24/2026 4:00:08 PM EST | |
| 540.00 | 7.65 | 8.45 | 8.05 | 7.98 | -0.77 | -8.80% | 0.01 | 11 | 130 | 0.42 | 0.21 | 0.00 | -0.22 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 550.00 | 6.10 | 7.10 | 6.60 | 6.28 | -0.82 | -11.55% | 0.01 | 7 | 351 | 0.42 | 0.17 | 0.00 | -0.20 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 560.00 | 4.75 | 5.60 | 5.18 | 4.69 | -4.41 | -48.47% | 0.01 | 21 | 208 | 0.42 | 0.15 | 0.00 | -0.17 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 570.00 | 3.85 | 4.45 | 4.15 | 7.00 | 0.00 | 0.00% | 0.01 | 0 | 153 | 0.42 | 0.12 | 0.00 | -0.15 | 2/18/2026 | 2/24/2026 4:00:08 PM EST |
| 580.00 | 3.05 | 3.75 | 3.40 | 3.02 | -3.82 | -55.85% | 0.01 | 5 | 59 | 0.42 | 0.10 | 0.00 | -0.13 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 590.00 | 2.42 | 2.97 | 2.70 | 2.48 | -2.92 | -54.08% | 0.00 | 3 | 294 | 0.42 | 0.08 | 0.00 | -0.11 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 600.00 | 1.89 | 2.28 | 2.09 | 2.00 | -0.90 | -31.04% | 0.00 | 6 | 696 | 0.42 | 0.07 | 0.00 | -0.09 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 610.00 | 1.34 | 1.92 | 1.63 | 3.25 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.42 | 0.05 | 0.00 | -0.08 | 2/23/2026 | 2/24/2026 4:00:08 PM EST |
| 620.00 | 0.77 | 2.21 | 1.49 | 3.23 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.43 | 0.04 | 0.00 | -0.07 | 2/19/2026 | 2/24/2026 4:00:08 PM EST |
| 630.00 | 0.49 | 1.60 | 1.05 | 1.00 | -1.08 | -51.93% | 0.00 | 1 | 97 | 0.42 | 0.04 | 0.00 | -0.06 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 640.00 | 0.50 | 1.19 | 0.85 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.42 | 0.03 | 0.00 | -0.05 | 2/23/2026 | 2/24/2026 4:00:08 PM EST |
| 650.00 | 0.36 | 0.99 | 0.68 | 0.79 | -0.11 | -12.23% | 0.00 | 1 | 130 | 0.42 | 0.03 | 0.00 | -0.05 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 660.00 | 0.28 | 1.05 | 0.67 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.43 | 0.02 | 0.00 | -0.04 | 2/10/2026 | 2/24/2026 4:00:08 PM EST |
| 670.00 | 0.21 | 1.25 | 0.73 | 1.19 | +0.79 | +197.50% | 0.00 | 2 | 305 | 0.45 | 0.02 | 0.00 | -0.03 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 680.00 | 0.14 | 3.30 | 1.72 | 0.32 | -0.48 | -60.00% | 0.00 | 2 | 97 | 0.51 | 0.01 | 0.00 | -0.02 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 690.00 | 0.00 | 0.99 | 0.50 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.52 | 0.01 | 0.00 | -0.02 | 2/17/2026 | 2/24/2026 4:00:08 PM EST |
| 700.00 | 0.00 | 1.54 | 0.77 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 329 | 0.58 | 0.01 | 0.00 | -0.01 | 2/17/2026 | 2/24/2026 4:00:08 PM EST |
| 710.00 | 0.00 | 4.50 | 2.25 | 2.39 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.73 | 0.00 | 0.00 | -0.01 | 1/27/2026 | 2/24/2026 4:00:08 PM EST |
| 720.00 | 0.00 | 4.45 | 2.23 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.75 | 0.00 | 0.00 | -0.01 | 2/6/2026 | 2/24/2026 4:00:08 PM EST |
| 730.00 | 0.00 | 4.35 | 2.18 | 11.00 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.76 | 0.00 | 0.00 | -0.01 | 1/6/2026 | 2/24/2026 4:00:08 PM EST |
| 740.00 | 0.00 | 4.40 | 2.20 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.78 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/24/2026 4:00:08 PM EST |
| 750.00 | 0.00 | 4.40 | 2.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.80 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/24/2026 4:00:08 PM EST |
| 760.00 | 0.00 | 4.35 | 2.18 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.81 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/24/2026 4:00:08 PM EST |
| 770.00 | 0.00 | 3.40 | 1.70 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.79 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/24/2026 4:00:08 PM EST |
| 780.00 | 0.00 | 4.35 | 2.18 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.84 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/24/2026 4:00:08 PM EST |
| 790.00 | 0.00 | 3.85 | 1.93 | 7.58 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.84 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 2/24/2026 4:00:08 PM EST |
| 800.00 | 0.00 | 3.85 | 1.93 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.85 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/24/2026 4:00:08 PM EST |
| 810.00 | 0.00 | 4.30 | 2.15 | 6.20 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.89 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 2/24/2026 4:00:08 PM EST |
| 820.00 | 0.00 | 4.30 | 2.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 158 | 0.90 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/24/2026 4:00:08 PM EST |
| 830.00 | 0.00 | 4.30 | 2.15 | 17.30 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.92 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 2/24/2026 4:00:08 PM EST |
| 840.00 | 0.00 | 4.30 | 2.15 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.93 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 2/24/2026 4:00:08 PM EST |
| 860.00 | 0.00 | 1.74 | 0.87 | 0.08 | -0.01 | -11.12% | 0.00 | 7 | 63 | 0.82 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 880.00 | 0.00 | 4.30 | 2.15 | 1.71 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.99 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 2/24/2026 4:00:08 PM EST |
| 900.00 | 0.00 | 4.80 | 2.40 | 1.56 | 0.00 | 0.00% | 0.00 | 0 | 123 | 1.01 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 2/24/2026 4:00:08 PM EST |
| 920.00 | 0.00 | 4.80 | 2.40 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.04 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 2/24/2026 4:00:08 PM EST |
| 940.00 | 0.00 | 4.80 | 2.40 | 6.50 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.06 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 2/24/2026 4:00:08 PM EST |
| 960.00 | 0.00 | 4.80 | 2.40 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 2/24/2026 4:00:08 PM EST |
| 980.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 1,000.00 | 0.00 | 4.80 | 2.40 | 2.89 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.13 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 2/24/2026 4:00:08 PM EST |
| 1,020.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 1,040.00 | 0.00 | 4.80 | 2.40 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.18 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 2/24/2026 4:00:08 PM EST |
| 1,060.00 | 0.00 | 4.80 | 2.40 | 15.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 2/24/2026 4:00:08 PM EST |
| 1,080.00 | 0.00 | 4.80 | 2.40 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.22 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/24/2026 4:00:08 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 0.00 | 4.80 | 2.40 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.18 | 0.00 | 0.00 | -0.01 | 2/18/2026 | 2/24/2026 4:00:08 PM EST |
| 250.00 | 0.00 | 4.30 | 2.15 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.12 | 0.00 | 0.00 | -0.01 | 2/18/2026 | 2/24/2026 4:00:08 PM EST |
| 260.00 | 0.00 | 4.35 | 2.18 | 0.08 | -1.07 | -93.05% | 0.01 | 2 | 13 | 1.06 | 0.00 | 0.00 | -0.03 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 270.00 | 0.00 | 0.50 | 0.25 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.68 | 0.00 | 0.00 | -0.04 | 2/18/2026 | 2/24/2026 4:00:08 PM EST |
| 280.00 | 0.00 | 0.71 | 0.36 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.67 | 0.00 | 0.00 | -0.04 | 2/13/2026 | 2/24/2026 4:00:08 PM EST |
| 290.00 | 0.12 | 4.05 | 2.09 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.69 | -0.01 | 0.00 | -0.05 | 2/11/2026 | 2/24/2026 4:00:08 PM EST |
| 300.00 | 0.09 | 1.40 | 0.75 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.56 | -0.01 | 0.00 | -0.06 | 2/23/2026 | 2/24/2026 4:00:08 PM EST |
| 310.00 | 0.36 | 1.09 | 0.73 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.55 | -0.02 | 0.00 | -0.08 | 2/23/2026 | 2/24/2026 4:00:08 PM EST |
| 320.00 | 0.00 | 3.55 | 1.78 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 226 | 0.71 | -0.02 | 0.00 | -0.08 | 2/20/2026 | 2/24/2026 4:00:08 PM EST |
| 330.00 | 0.95 | 1.79 | 1.37 | 2.11 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.54 | -0.03 | 0.00 | -0.10 | 2/18/2026 | 2/24/2026 4:00:08 PM EST |
| 340.00 | 1.50 | 2.25 | 1.88 | 1.80 | +0.31 | +20.81% | 0.01 | 1 | 1,064 | 0.53 | -0.04 | 0.00 | -0.12 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 350.00 | 1.84 | 2.73 | 2.29 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.51 | -0.06 | 0.00 | -0.14 | 2/23/2026 | 2/24/2026 4:00:08 PM EST |
| 360.00 | 2.66 | 3.50 | 3.08 | 4.15 | +2.79 | +205.15% | 0.01 | 5 | 66 | 0.51 | -0.07 | 0.00 | -0.16 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 370.00 | 3.65 | 4.75 | 4.20 | 3.95 | +0.56 | +16.52% | 0.01 | 5 | 101 | 0.51 | -0.09 | 0.00 | -0.18 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 380.00 | 4.45 | 5.75 | 5.10 | 4.68 | 0.00 | 0.00% | 0.01 | 0 | 190 | 0.49 | -0.11 | 0.00 | -0.20 | 2/23/2026 | 2/24/2026 4:00:08 PM EST |
| 390.00 | 5.95 | 7.30 | 6.63 | 6.85 | +1.04 | +17.90% | 0.02 | 136 | 214 | 0.49 | -0.14 | 0.00 | -0.22 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 400.00 | 7.80 | 8.45 | 8.13 | 7.88 | +2.95 | +59.84% | 0.02 | 3 | 137 | 0.48 | -0.17 | 0.00 | -0.24 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 410.00 | 9.85 | 10.55 | 10.20 | 10.23 | +4.13 | +67.71% | 0.02 | 4 | 2,028 | 0.47 | -0.20 | 0.00 | -0.26 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 420.00 | 12.20 | 12.90 | 12.55 | 13.50 | +1.15 | +9.32% | 0.03 | 52 | 1,373 | 0.46 | -0.24 | 0.00 | -0.28 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 430.00 | 14.90 | 15.75 | 15.33 | 15.50 | +5.90 | +61.46% | 0.04 | 38 | 248 | 0.45 | -0.28 | 0.00 | -0.30 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 440.00 | 18.35 | 19.60 | 18.98 | 20.99 | +5.12 | +32.27% | 0.04 | 2 | 1,041 | 0.45 | -0.33 | 0.00 | -0.31 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 450.00 | 22.10 | 22.85 | 22.48 | 23.15 | +7.41 | +47.08% | 0.05 | 6 | 239 | 0.44 | -0.38 | 0.00 | -0.32 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 460.00 | 26.15 | 27.30 | 26.73 | 27.50 | +4.80 | +21.15% | 0.06 | 6 | 141 | 0.44 | -0.43 | 0.01 | -0.32 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 470.00 | 31.20 | 33.85 | 32.53 | 33.80 | +3.60 | +11.93% | 0.07 | 156 | 120 | 0.44 | -0.48 | 0.01 | -0.32 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 480.00 | 36.50 | 38.35 | 37.43 | 39.50 | +3.90 | +10.96% | 0.08 | 7 | 167 | 0.43 | -0.53 | 0.01 | -0.32 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 490.00 | 42.50 | 43.95 | 43.23 | 41.81 | -0.32 | -0.76% | 0.09 | 4 | 366 | 0.43 | -0.58 | 0.01 | -0.31 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 500.00 | 48.85 | 50.20 | 49.53 | 49.57 | +0.77 | +1.58% | 0.10 | 1 | 237 | 0.42 | -0.63 | 0.01 | -0.30 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 510.00 | 55.85 | 57.25 | 56.55 | 56.65 | % | 0.11 | 2 | 0 | 0.42 | -0.67 | 0.00 | -0.28 | 2/24/2026 | 2/24/2026 4:00:08 PM EST | |
| 520.00 | 62.70 | 64.90 | 63.80 | 63.65 | +1.60 | +2.58% | 0.12 | 6 | 257 | 0.42 | -0.72 | 0.00 | -0.26 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 530.00 | 70.40 | 72.60 | 71.50 | 70.35 | % | 0.13 | 2 | 0 | 0.41 | -0.76 | 0.00 | -0.24 | 2/24/2026 | 2/24/2026 4:00:08 PM EST | |
| 540.00 | 79.00 | 80.85 | 79.93 | 79.45 | +11.16 | +16.35% | 0.15 | 26 | 102 | 0.41 | -0.79 | 0.00 | -0.22 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 550.00 | 87.05 | 89.40 | 88.23 | 88.85 | -8.10 | -8.36% | 0.16 | 2 | 205 | 0.41 | -0.83 | 0.00 | -0.20 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 560.00 | 95.05 | 98.50 | 96.78 | 96.00 | -7.76 | -7.48% | 0.17 | 2 | 88 | 0.39 | -0.85 | 0.00 | -0.17 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 570.00 | 104.85 | 107.85 | 106.35 | 86.65 | 0.00 | 0.00% | 0.19 | 0 | 77 | 0.40 | -0.88 | 0.00 | -0.15 | 2/10/2026 | 2/24/2026 4:00:08 PM EST |
| 580.00 | 114.35 | 116.70 | 115.53 | 114.75 | +7.75 | +7.25% | 0.20 | 2 | 93 | 0.39 | -0.90 | 0.00 | -0.13 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 590.00 | 123.55 | 126.40 | 124.98 | 102.60 | 0.00 | 0.00% | 0.21 | 0 | 38 | 0.48 | -0.92 | 0.00 | -0.11 | 2/19/2026 | 2/24/2026 4:00:08 PM EST |
| 600.00 | 133.05 | 135.75 | 134.40 | 134.45 | +22.43 | +20.03% | 0.22 | 4 | 91 | 0.48 | -0.93 | 0.00 | -0.09 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 610.00 | 142.55 | 145.70 | 144.13 | 132.80 | 0.00 | 0.00% | 0.24 | 0 | 80 | 0.50 | -0.95 | 0.00 | -0.08 | 2/10/2026 | 2/24/2026 4:00:08 PM EST |
| 620.00 | 150.75 | 158.20 | 154.48 | 161.55 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.61 | -0.96 | 0.00 | -0.07 | 2/13/2026 | 2/24/2026 4:00:08 PM EST |
| 630.00 | 160.00 | 167.95 | 163.98 | 142.70 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.63 | -0.96 | 0.00 | -0.06 | 2/11/2026 | 2/24/2026 4:00:08 PM EST |
| 640.00 | 170.20 | 177.95 | 174.08 | 133.00 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.65 | -0.97 | 0.00 | -0.05 | 1/15/2026 | 2/24/2026 4:00:08 PM EST |
| 650.00 | 180.00 | 188.20 | 184.10 | 172.60 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.68 | -0.97 | 0.00 | -0.05 | 2/23/2026 | 2/24/2026 4:00:08 PM EST |
| 660.00 | 190.00 | 197.95 | 193.98 | 132.65 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.04 | 1/12/2026 | 2/24/2026 4:00:08 PM EST |
| 670.00 | 200.20 | 208.20 | 204.20 | 159.80 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.03 | 1/20/2026 | 2/24/2026 4:00:08 PM EST |
| 680.00 | 210.20 | 218.20 | 214.20 | 266.28 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.02 | 2/5/2026 | 2/24/2026 4:00:08 PM EST |
| 690.00 | 220.00 | 228.20 | 224.10 | 276.28 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.02 | 2/5/2026 | 2/24/2026 4:00:08 PM EST |
| 700.00 | 230.05 | 238.20 | 234.13 | 286.30 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.01 | 2/5/2026 | 2/24/2026 4:00:08 PM EST |
| 710.00 | 240.00 | 248.35 | 244.18 | 266.45 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.80 | -1.00 | 0.00 | -0.01 | 2/4/2026 | 2/24/2026 4:00:08 PM EST |
| 720.00 | 250.00 | 258.35 | 254.18 | 276.47 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.82 | -1.00 | 0.00 | -0.01 | 2/4/2026 | 2/24/2026 4:00:08 PM EST |
| 730.00 | 260.00 | 268.35 | 264.18 | 196.50 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.84 | -1.00 | 0.00 | -0.01 | 1/13/2026 | 2/24/2026 4:00:08 PM EST |
| 740.00 | 270.00 | 278.65 | 274.33 | 162.00 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 2/24/2026 4:00:08 PM EST |
| 750.00 | 280.50 | 288.35 | 284.43 | % | 0.38 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 760.00 | 290.00 | 298.35 | 294.18 | 148.50 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 2/24/2026 4:00:08 PM EST |
| 770.00 | 300.50 | 308.15 | 304.33 | 144.10 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 2/24/2026 4:00:08 PM EST |
| 780.00 | 310.00 | 318.65 | 314.33 | 118.40 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 2/24/2026 4:00:08 PM EST |
| 790.00 | 320.45 | 328.15 | 324.30 | % | 0.41 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 800.00 | 330.00 | 338.35 | 334.18 | % | 0.42 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 810.00 | 340.00 | 348.15 | 344.08 | % | 0.42 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 820.00 | 350.00 | 358.35 | 354.18 | % | 0.43 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 830.00 | 360.45 | 368.15 | 364.30 | % | 0.44 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 840.00 | 370.00 | 377.95 | 373.98 | % | 0.45 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 860.00 | 390.00 | 397.95 | 393.98 | 349.50 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/24/2026 4:00:08 PM EST |
| 880.00 | 410.00 | 417.95 | 413.98 | 369.50 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/24/2026 4:00:08 PM EST |
| 900.00 | 430.05 | 438.25 | 434.15 | % | 0.48 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 920.00 | 450.00 | 458.65 | 454.33 | % | 0.49 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 940.00 | 470.00 | 478.15 | 474.08 | % | 0.50 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 960.00 | 490.00 | 498.65 | 494.33 | % | 0.51 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 980.00 | 510.10 | 518.15 | 514.13 | % | 0.52 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 1,000.00 | 530.00 | 538.35 | 534.18 | % | 0.53 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 1,020.00 | 550.00 | 558.35 | 554.18 | % | 0.54 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 1,040.00 | 570.00 | 578.25 | 574.13 | % | 0.55 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 1,060.00 | 590.00 | 598.35 | 594.18 | % | 0.56 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 1,080.00 | 610.45 | 618.15 | 614.30 | % | 0.57 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST |