Options Chain for APPLOVIN CORP COM CL A (APP) - $219.37 as of 4/7/2025 12:19:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 90.60 | 96.70 | 80.00 | % | 1 | 0 | 2.44 | 0.93 | 0.00 | -0.37 | 4/7/2025 | 4/7/2025 11:58:49 AM EST | |
| 140.00 | 86.00 | 93.20 | % | 0 | 0 | 2.32 | 0.92 | 0.00 | -0.40 | 4/7/2025 11:58:49 AM EST | |||
| 145.00 | 82.00 | 87.50 | % | 0 | 0 | 1.81 | 0.91 | 0.00 | -0.44 | 4/7/2025 11:58:49 AM EST | |||
| 150.00 | 78.20 | 85.20 | 103.94 | 0.00 | 0.00% | 0 | 1 | 1.82 | 0.89 | 0.00 | -0.48 | 3/11/2025 | 4/7/2025 11:58:49 AM EST |
| 155.00 | 74.20 | 79.20 | 98.00 | 0.00 | 0.00% | 0 | 1 | 1.84 | 0.88 | 0.00 | -0.52 | 3/11/2025 | 4/7/2025 11:58:49 AM EST |
| 160.00 | 70.20 | 74.90 | % | 0 | 0 | 1.83 | 0.87 | 0.00 | -0.55 | 4/7/2025 11:58:49 AM EST | |||
| 165.00 | 66.10 | 71.50 | % | 0 | 0 | 1.78 | 0.85 | 0.00 | -0.59 | 4/7/2025 11:58:49 AM EST | |||
| 170.00 | 64.00 | 67.20 | % | 0 | 0 | 1.76 | 0.83 | 0.00 | -0.62 | 4/7/2025 11:58:49 AM EST | |||
| 175.00 | 59.90 | 63.80 | 84.45 | 0.00 | 0.00% | 0 | 1 | 1.75 | 0.82 | 0.00 | -0.65 | 3/7/2025 | 4/7/2025 11:58:49 AM EST |
| 180.00 | 56.70 | 60.00 | 47.27 | -100.73 | -68.07% | 2 | 1 | 1.77 | 0.80 | 0.00 | -0.68 | 4/7/2025 | 4/7/2025 11:58:49 AM EST |
| 185.00 | 53.40 | 56.10 | % | 0 | 0 | 1.66 | 0.78 | 0.00 | -0.71 | 4/7/2025 11:58:49 AM EST | |||
| 190.00 | 49.60 | 52.70 | % | 0 | 0 | 1.71 | 0.76 | 0.00 | -0.74 | 4/7/2025 11:58:49 AM EST | |||
| 192.50 | 48.40 | 50.90 | % | 0 | 0 | 1.66 | 0.75 | 0.00 | -0.75 | 4/7/2025 11:58:49 AM EST | |||
| 195.00 | 46.50 | 48.90 | 36.60 | 0.00 | 0.00% | 0 | 2 | 1.61 | 0.74 | 0.00 | -0.76 | 4/4/2025 | 4/7/2025 11:58:49 AM EST |
| 197.50 | 44.70 | 47.90 | 46.90 | % | 1 | 0 | 1.63 | 0.72 | 0.00 | -0.77 | 4/7/2025 | 4/7/2025 11:58:49 AM EST | |
| 200.00 | 43.60 | 46.10 | 33.70 | 0.00 | 0.00% | 0 | 3 | 1.61 | 0.71 | 0.00 | -0.78 | 4/4/2025 | 4/7/2025 11:58:49 AM EST |
| 202.50 | 41.50 | 44.70 | % | 0 | 0 | 1.57 | 0.70 | 0.00 | -0.79 | 4/7/2025 11:58:49 AM EST | |||
| 205.00 | 40.70 | 43.00 | 34.20 | 0.00 | 0.00% | 0 | 4 | 1.57 | 0.69 | 0.00 | -0.80 | 4/4/2025 | 4/7/2025 11:58:49 AM EST |
| 207.50 | 39.00 | 41.20 | 44.90 | % | 12 | 0 | 1.56 | 0.68 | 0.00 | -0.80 | 4/7/2025 | 4/7/2025 11:58:49 AM EST | |
| 210.00 | 37.60 | 39.70 | 52.50 | +17.84 | +51.48% | 8 | 7 | 1.55 | 0.66 | 0.00 | -0.81 | 4/7/2025 | 4/7/2025 11:58:49 AM EST |
| 212.50 | 36.30 | 38.40 | 35.80 | % | 12 | 0 | 1.54 | 0.65 | 0.00 | -0.82 | 4/7/2025 | 4/7/2025 11:58:49 AM EST | |
| 215.00 | 34.80 | 37.00 | 41.24 | +11.02 | +36.47% | 1 | 9 | 1.53 | 0.64 | 0.00 | -0.82 | 4/7/2025 | 4/7/2025 11:58:49 AM EST |
| 217.50 | 33.40 | 35.80 | % | 0 | 0 | 1.53 | 0.63 | 0.00 | -0.83 | 4/7/2025 11:58:49 AM EST | |||
| 220.00 | 31.70 | 34.30 | 34.74 | +6.74 | +24.08% | 357 | 351 | 1.50 | 0.61 | 0.00 | -0.83 | 4/7/2025 | 4/7/2025 11:58:49 AM EST |
| 222.50 | 30.50 | 32.50 | 33.10 | % | 2 | 0 | 1.48 | 0.60 | 0.01 | -0.83 | 4/7/2025 | 4/7/2025 11:58:49 AM EST | |
| 225.00 | 29.00 | 31.50 | 32.00 | +6.86 | +27.29% | 3 | 2 | 1.49 | 0.59 | 0.01 | -0.83 | 4/7/2025 | 4/7/2025 11:58:49 AM EST |
| 227.50 | 27.80 | 30.20 | 40.10 | % | 22 | 0 | 1.47 | 0.57 | 0.01 | -0.83 | 4/7/2025 | 4/7/2025 11:58:49 AM EST | |
| 230.00 | 26.80 | 28.40 | 29.75 | +7.76 | +35.29% | 5 | 612 | 1.45 | 0.56 | 0.01 | -0.83 | 4/7/2025 | 4/7/2025 11:58:49 AM EST |
| 232.50 | 25.50 | 27.60 | 33.30 | % | 1 | 0 | 1.45 | 0.55 | 0.01 | -0.83 | 4/7/2025 | 4/7/2025 11:58:49 AM EST | |
| 235.00 | 24.30 | 26.00 | 30.00 | +9.17 | +44.03% | 47 | 21 | 1.43 | 0.53 | 0.01 | -0.83 | 4/7/2025 | 4/7/2025 11:58:49 AM EST |
| 237.50 | 23.40 | 24.80 | % | 0 | 0 | 1.43 | 0.52 | 0.01 | -0.82 | 4/7/2025 11:58:49 AM EST | |||
| 240.00 | 22.20 | 23.80 | 26.80 | +10.20 | +61.45% | 12 | 218 | 1.42 | 0.50 | 0.01 | -0.82 | 4/7/2025 | 4/7/2025 11:58:49 AM EST |
| 245.00 | 20.20 | 21.30 | 23.30 | +5.58 | +31.49% | 16 | 11 | 1.40 | 0.47 | 0.01 | -0.81 | 4/7/2025 | 4/7/2025 11:58:49 AM EST |
| 250.00 | 18.40 | 19.50 | 18.65 | +5.85 | +45.71% | 17 | 34 | 1.38 | 0.45 | 0.01 | -0.79 | 4/7/2025 | 4/7/2025 11:58:49 AM EST |
| 255.00 | 16.20 | 17.80 | 13.00 | 0.00 | 0.00% | 0 | 21 | 1.35 | 0.42 | 0.01 | -0.77 | 4/4/2025 | 4/7/2025 11:58:49 AM EST |
| 260.00 | 14.50 | 15.70 | 16.30 | +4.08 | +33.39% | 3 | 87 | 1.35 | 0.39 | 0.01 | -0.75 | 4/7/2025 | 4/7/2025 11:58:49 AM EST |
| 265.00 | 13.20 | 14.10 | 15.50 | +3.83 | +32.82% | 1 | 30 | 1.33 | 0.36 | 0.01 | -0.73 | 4/7/2025 | 4/7/2025 11:58:49 AM EST |
| 270.00 | 11.70 | 12.60 | 13.58 | +4.33 | +46.82% | 74 | 54 | 1.31 | 0.34 | 0.01 | -0.70 | 4/7/2025 | 4/7/2025 11:58:49 AM EST |
| 275.00 | 10.20 | 11.30 | 15.80 | +7.50 | +90.37% | 13 | 32 | 1.29 | 0.31 | 0.01 | -0.67 | 4/7/2025 | 4/7/2025 11:58:49 AM EST |
| 280.00 | 9.00 | 10.20 | 9.03 | +2.82 | +45.42% | 13 | 61 | 1.28 | 0.29 | 0.01 | -0.64 | 4/7/2025 | 4/7/2025 11:58:49 AM EST |
| 285.00 | 7.80 | 9.00 | 6.80 | 0.00 | 0.00% | 0 | 39 | 1.27 | 0.26 | 0.01 | -0.61 | 4/4/2025 | 4/7/2025 11:58:49 AM EST |
| 290.00 | 6.90 | 7.70 | 8.10 | +2.90 | +55.77% | 73 | 117 | 1.25 | 0.24 | 0.00 | -0.57 | 4/7/2025 | 4/7/2025 11:58:49 AM EST |
| 295.00 | 5.80 | 6.80 | 6.10 | +0.60 | +10.91% | 4 | 18 | 1.24 | 0.22 | 0.00 | -0.54 | 4/7/2025 | 4/7/2025 11:58:49 AM EST |
| 300.00 | 5.20 | 6.10 | 5.80 | +1.30 | +28.89% | 66 | 1,021 | 1.24 | 0.20 | 0.00 | -0.50 | 4/7/2025 | 4/7/2025 11:58:49 AM EST |
| 305.00 | 4.50 | 5.40 | 6.20 | +1.85 | +42.53% | 4 | 19 | 1.23 | 0.18 | 0.00 | -0.47 | 4/7/2025 | 4/7/2025 11:58:49 AM EST |
| 310.00 | 4.00 | 4.80 | 4.30 | +0.90 | +26.48% | 1 | 116 | 1.22 | 0.16 | 0.00 | -0.43 | 4/7/2025 | 4/7/2025 11:58:49 AM EST |
| 315.00 | 3.40 | 4.10 | 4.20 | +1.20 | +40.00% | 12 | 44 | 1.20 | 0.14 | 0.00 | -0.40 | 4/7/2025 | 4/7/2025 11:58:49 AM EST |
| 320.00 | 2.95 | 3.70 | 3.01 | +0.77 | +34.38% | 19 | 153 | 1.21 | 0.13 | 0.00 | -0.37 | 4/7/2025 | 4/7/2025 11:58:49 AM EST |
| 325.00 | 2.50 | 3.20 | 2.85 | +0.47 | +19.75% | 6 | 37 | 1.19 | 0.11 | 0.00 | -0.34 | 4/7/2025 | 4/7/2025 11:58:49 AM EST |
| 330.00 | 2.25 | 3.40 | 2.50 | +0.55 | +28.21% | 25 | 102 | 1.20 | 0.10 | 0.00 | -0.31 | 4/7/2025 | 4/7/2025 11:58:49 AM EST |
| 335.00 | 1.95 | 2.55 | 2.35 | +0.65 | +38.24% | 5 | 29 | 1.19 | 0.09 | 0.00 | -0.28 | 4/7/2025 | 4/7/2025 11:58:49 AM EST |
| 340.00 | 1.65 | 2.20 | 2.17 | +0.67 | +44.67% | 10 | 980 | 1.18 | 0.08 | 0.00 | -0.26 | 4/7/2025 | 4/7/2025 11:58:49 AM EST |
| 345.00 | 1.55 | 1.90 | 2.30 | +0.80 | +53.34% | 9 | 66 | 1.17 | 0.07 | 0.00 | -0.24 | 4/7/2025 | 4/7/2025 11:58:49 AM EST |
| 350.00 | 1.30 | 1.75 | 1.80 | +0.39 | +27.66% | 28 | 224 | 1.17 | 0.06 | 0.00 | -0.21 | 4/7/2025 | 4/7/2025 11:58:49 AM EST |
| 355.00 | 1.15 | 1.45 | 1.35 | -0.05 | -3.58% | 3 | 291 | 1.17 | 0.05 | 0.00 | -0.19 | 4/7/2025 | 4/7/2025 11:58:49 AM EST |
| 360.00 | 0.90 | 1.25 | 1.10 | +0.01 | +0.92% | 26 | 412 | 1.17 | 0.05 | 0.00 | -0.18 | 4/7/2025 | 4/7/2025 11:58:49 AM EST |
| 365.00 | 0.00 | 1.10 | 1.20 | 0.00 | 0.00% | 0 | 12 | 1.19 | 0.04 | 0.00 | -0.16 | 4/4/2025 | 4/7/2025 11:58:49 AM EST |
| 370.00 | 0.70 | 2.40 | 0.81 | -0.34 | -29.57% | 5 | 145 | 1.25 | 0.04 | 0.00 | -0.15 | 4/7/2025 | 4/7/2025 11:58:49 AM EST |
| 375.00 | 0.10 | 1.40 | 0.65 | -0.77 | -54.23% | 1 | 28 | 1.09 | 0.03 | 0.00 | -0.12 | 4/7/2025 | 4/7/2025 11:58:49 AM EST |
| 380.00 | 0.00 | 2.90 | 0.76 | 0.00 | 0.00% | 0 | 40 | 1.49 | 0.03 | 0.00 | -0.12 | 4/4/2025 | 4/7/2025 11:58:49 AM EST |
| 385.00 | 0.00 | 1.00 | 1.17 | 0.00 | 0.00% | 0 | 14 | 1.23 | 0.03 | 0.00 | -0.11 | 4/3/2025 | 4/7/2025 11:58:49 AM EST |
| 390.00 | 0.00 | 3.20 | 0.57 | 0.00 | 0.00% | 0 | 20 | 1.58 | 0.03 | 0.00 | -0.11 | 4/4/2025 | 4/7/2025 11:58:49 AM EST |
| 395.00 | 0.00 | 2.40 | 1.17 | 0.00 | 0.00% | 0 | 19 | 1.54 | 0.02 | 0.00 | -0.10 | 4/1/2025 | 4/7/2025 11:58:49 AM EST |
| 400.00 | 0.10 | 1.00 | 1.03 | 0.00 | 0.00% | 0 | 280 | 1.15 | 0.02 | 0.00 | -0.07 | 4/4/2025 | 4/7/2025 11:58:49 AM EST |
| 405.00 | 0.05 | 2.95 | 3.30 | 0.00 | 0.00% | 0 | 13 | 1.29 | 0.02 | 0.00 | -0.07 | 4/4/2025 | 4/7/2025 11:58:49 AM EST |
| 410.00 | 0.10 | 2.85 | 0.90 | 0.00 | 0.00% | 0 | 11 | 1.34 | 0.01 | 0.00 | -0.06 | 4/4/2025 | 4/7/2025 11:58:49 AM EST |
| 415.00 | 0.05 | 2.70 | 1.50 | 0.00 | 0.00% | 0 | 801 | 1.33 | 0.01 | 0.00 | -0.05 | 3/27/2025 | 4/7/2025 11:58:49 AM EST |
| 420.00 | 0.00 | 0.65 | 0.25 | -0.23 | -47.92% | 68 | 39 | 1.30 | 0.01 | 0.00 | -0.05 | 4/7/2025 | 4/7/2025 11:58:49 AM EST |
| 425.00 | 0.00 | 2.80 | 0.10 | 0.00 | 0.00% | 0 | 10 | 1.72 | 0.01 | 0.00 | -0.05 | 4/3/2025 | 4/7/2025 11:58:49 AM EST |
| 430.00 | 0.00 | 2.80 | 0.35 | 0.00 | 0.00% | 0 | 5 | 1.74 | 0.01 | 0.00 | -0.05 | 4/1/2025 | 4/7/2025 11:58:49 AM EST |
| 435.00 | 0.00 | 2.80 | 0.95 | 0.00 | 0.00% | 0 | 3 | 1.76 | 0.01 | 0.00 | -0.04 | 3/28/2025 | 4/7/2025 11:58:49 AM EST |
| 440.00 | 0.00 | 2.70 | 0.74 | 0.00 | 0.00% | 0 | 10 | 1.77 | 0.01 | 0.00 | -0.04 | 3/31/2025 | 4/7/2025 11:58:49 AM EST |
| 445.00 | 0.00 | 2.50 | 3.10 | 0.00 | 0.00% | 0 | 75 | 1.77 | 0.01 | 0.00 | -0.03 | 3/24/2025 | 4/7/2025 11:58:49 AM EST |
| 450.00 | 0.05 | 2.75 | 0.24 | 0.00 | 0.00% | 0 | 123 | 1.44 | 0.00 | 0.00 | -0.02 | 3/31/2025 | 4/7/2025 11:58:49 AM EST |
| 455.00 | 0.05 | 1.30 | 0.20 | -0.47 | -70.15% | 1 | 71 | 1.34 | 0.00 | 0.00 | -0.02 | 4/7/2025 | 4/7/2025 11:58:49 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 3.50 | 4.10 | 4.00 | 0.00 | 0.00% | 6 | 22 | 1.87 | -0.07 | 0.00 | -0.37 | 4/7/2025 | 4/7/2025 11:58:49 AM EST |
| 140.00 | 4.10 | 4.70 | 4.60 | -0.40 | -8.00% | 7 | 12 | 1.85 | -0.08 | 0.00 | -0.40 | 4/7/2025 | 4/7/2025 11:58:49 AM EST |
| 145.00 | 4.80 | 5.70 | 6.60 | +2.10 | +46.67% | 22 | 27 | 1.82 | -0.09 | 0.00 | -0.44 | 4/7/2025 | 4/7/2025 11:58:49 AM EST |
| 150.00 | 5.60 | 6.40 | 5.90 | -1.42 | -19.40% | 14 | 16 | 1.80 | -0.11 | 0.00 | -0.48 | 4/7/2025 | 4/7/2025 11:58:49 AM EST |
| 155.00 | 6.40 | 7.30 | 5.80 | -1.99 | -25.55% | 1 | 7 | 1.76 | -0.12 | 0.00 | -0.52 | 4/7/2025 | 4/7/2025 11:58:49 AM EST |
| 160.00 | 7.40 | 8.30 | 7.40 | -2.00 | -21.28% | 7 | 18 | 1.74 | -0.13 | 0.00 | -0.55 | 4/7/2025 | 4/7/2025 11:58:49 AM EST |
| 165.00 | 8.40 | 9.50 | 8.50 | 0.00 | 0.00% | 9 | 13 | 1.72 | -0.15 | 0.00 | -0.59 | 4/7/2025 | 4/7/2025 11:58:49 AM EST |
| 170.00 | 9.50 | 10.70 | 10.85 | +0.95 | +9.60% | 39 | 20 | 1.71 | -0.17 | 0.00 | -0.62 | 4/7/2025 | 4/7/2025 11:58:49 AM EST |
| 175.00 | 10.80 | 11.60 | 7.80 | -4.70 | -37.60% | 1 | 18 | 1.68 | -0.18 | 0.00 | -0.65 | 4/7/2025 | 4/7/2025 11:58:49 AM EST |
| 180.00 | 12.20 | 13.00 | 10.10 | -4.16 | -29.18% | 31 | 326 | 1.67 | -0.20 | 0.00 | -0.68 | 4/7/2025 | 4/7/2025 11:58:49 AM EST |
| 185.00 | 13.40 | 14.40 | 15.80 | 0.00 | 0.00% | 0 | 44 | 1.65 | -0.22 | 0.00 | -0.71 | 4/4/2025 | 4/7/2025 11:58:49 AM EST |
| 190.00 | 15.10 | 16.10 | 14.97 | -2.38 | -13.72% | 10 | 119 | 1.63 | -0.24 | 0.00 | -0.74 | 4/7/2025 | 4/7/2025 11:58:49 AM EST |
| 192.50 | 16.10 | 16.90 | % | 0 | 0 | 1.62 | -0.25 | 0.00 | -0.75 | 4/7/2025 11:58:49 AM EST | |||
| 195.00 | 16.80 | 17.70 | 20.30 | 0.00 | 0.00% | 0 | 40 | 1.61 | -0.26 | 0.00 | -0.76 | 4/4/2025 | 4/7/2025 11:58:49 AM EST |
| 197.50 | 17.80 | 18.80 | 16.90 | % | 1 | 0 | 1.60 | -0.28 | 0.00 | -0.77 | 4/7/2025 | 4/7/2025 11:58:49 AM EST | |
| 200.00 | 18.70 | 19.60 | 17.10 | -1.70 | -9.05% | 30 | 207 | 1.59 | -0.29 | 0.00 | -0.78 | 4/7/2025 | 4/7/2025 11:58:49 AM EST |
| 202.50 | 19.40 | 20.70 | % | 0 | 0 | 1.58 | -0.30 | 0.00 | -0.79 | 4/7/2025 11:58:49 AM EST | |||
| 205.00 | 20.40 | 21.50 | 18.50 | +11.00 | +146.67% | 2 | 136 | 1.57 | -0.31 | 0.00 | -0.80 | 4/7/2025 | 4/7/2025 11:58:49 AM EST |
| 207.50 | 21.30 | 22.40 | 17.70 | % | 1 | 0 | 1.56 | -0.32 | 0.00 | -0.80 | 4/7/2025 | 4/7/2025 11:58:49 AM EST | |
| 210.00 | 22.30 | 23.50 | 23.23 | -0.97 | -4.01% | 10 | 48 | 1.55 | -0.34 | 0.00 | -0.81 | 4/7/2025 | 4/7/2025 11:58:49 AM EST |
| 212.50 | 22.70 | 24.30 | % | 0 | 0 | 1.54 | -0.35 | 0.00 | -0.82 | 4/7/2025 11:58:49 AM EST | |||
| 215.00 | 24.30 | 25.60 | 25.40 | -0.60 | -2.31% | 15 | 26 | 1.52 | -0.36 | 0.00 | -0.82 | 4/7/2025 | 4/7/2025 11:58:49 AM EST |
| 217.50 | 25.30 | 26.60 | 23.21 | % | 8 | 0 | 1.50 | -0.37 | 0.00 | -0.83 | 4/7/2025 | 4/7/2025 11:58:49 AM EST | |
| 220.00 | 26.30 | 27.70 | 24.90 | -3.68 | -12.88% | 10 | 136 | 1.49 | -0.39 | 0.00 | -0.83 | 4/7/2025 | 4/7/2025 11:58:49 AM EST |
| 222.50 | 27.60 | 29.40 | % | 0 | 0 | 1.50 | -0.40 | 0.01 | -0.83 | 4/7/2025 11:58:49 AM EST | |||
| 225.00 | 28.60 | 30.40 | 26.20 | -4.00 | -13.25% | 7 | 45 | 1.47 | -0.41 | 0.01 | -0.83 | 4/7/2025 | 4/7/2025 11:58:49 AM EST |
| 227.50 | 29.90 | 31.40 | 29.90 | % | 15 | 0 | 1.47 | -0.43 | 0.01 | -0.83 | 4/7/2025 | 4/7/2025 11:58:49 AM EST | |
| 230.00 | 31.10 | 32.30 | 29.78 | -3.32 | -10.03% | 2 | 48 | 1.46 | -0.44 | 0.01 | -0.83 | 4/7/2025 | 4/7/2025 11:58:49 AM EST |
| 232.50 | 32.30 | 34.30 | % | 0 | 0 | 1.45 | -0.45 | 0.01 | -0.83 | 4/7/2025 11:58:49 AM EST | |||
| 235.00 | 33.80 | 35.20 | 34.20 | -0.80 | -2.29% | 19 | 39 | 1.44 | -0.47 | 0.01 | -0.83 | 4/7/2025 | 4/7/2025 11:58:49 AM EST |
| 237.50 | 34.80 | 37.00 | % | 0 | 0 | 1.43 | -0.48 | 0.01 | -0.82 | 4/7/2025 11:58:49 AM EST | |||
| 240.00 | 36.50 | 38.10 | 38.00 | -6.70 | -14.99% | 19 | 51 | 1.41 | -0.50 | 0.01 | -0.82 | 4/7/2025 | 4/7/2025 11:58:49 AM EST |
| 245.00 | 39.30 | 40.80 | 41.22 | 0.00 | 0.00% | 0 | 43 | 1.40 | -0.53 | 0.01 | -0.81 | 4/4/2025 | 4/7/2025 11:58:49 AM EST |
| 250.00 | 42.20 | 44.20 | 37.50 | -13.10 | -25.89% | 15 | 107 | 1.38 | -0.55 | 0.01 | -0.79 | 4/7/2025 | 4/7/2025 11:58:49 AM EST |
| 255.00 | 45.40 | 46.80 | 42.20 | -10.80 | -20.38% | 2 | 69 | 1.36 | -0.58 | 0.01 | -0.77 | 4/7/2025 | 4/7/2025 11:58:49 AM EST |
| 260.00 | 48.70 | 50.20 | 44.80 | -6.20 | -12.16% | 19 | 60 | 1.36 | -0.61 | 0.01 | -0.75 | 4/7/2025 | 4/7/2025 11:58:49 AM EST |
| 265.00 | 51.90 | 53.60 | 52.25 | +0.63 | +1.22% | 6 | 22 | 1.34 | -0.64 | 0.01 | -0.73 | 4/7/2025 | 4/7/2025 11:58:49 AM EST |
| 270.00 | 55.60 | 57.30 | 55.90 | -6.95 | -11.06% | 6 | 93 | 1.32 | -0.66 | 0.01 | -0.70 | 4/7/2025 | 4/7/2025 11:58:49 AM EST |
| 275.00 | 59.00 | 60.90 | 76.25 | +16.37 | +27.34% | 1 | 53 | 1.24 | -0.69 | 0.01 | -0.67 | 4/7/2025 | 4/7/2025 11:58:49 AM EST |
| 280.00 | 62.50 | 64.90 | 61.24 | -9.10 | -12.94% | 301 | 332 | 1.29 | -0.71 | 0.01 | -0.64 | 4/7/2025 | 4/7/2025 11:58:49 AM EST |
| 285.00 | 66.60 | 69.40 | 63.60 | -5.68 | -8.20% | 10 | 36 | 1.29 | -0.74 | 0.01 | -0.61 | 4/7/2025 | 4/7/2025 11:58:49 AM EST |
| 290.00 | 70.70 | 73.60 | 62.47 | -9.73 | -13.48% | 5 | 65 | 1.25 | -0.76 | 0.00 | -0.57 | 4/7/2025 | 4/7/2025 11:58:49 AM EST |
| 295.00 | 74.30 | 78.30 | 77.96 | 0.00 | 0.00% | 0 | 45 | 1.15 | -0.78 | 0.00 | -0.54 | 4/4/2025 | 4/7/2025 11:58:49 AM EST |
| 300.00 | 78.80 | 82.00 | 85.00 | 0.00 | 0.00% | 3 | 286 | 1.23 | -0.80 | 0.00 | -0.50 | 4/7/2025 | 4/7/2025 11:58:49 AM EST |
| 305.00 | 82.50 | 86.80 | 97.15 | 0.00 | 0.00% | 0 | 24 | 1.15 | -0.82 | 0.00 | -0.47 | 4/4/2025 | 4/7/2025 11:58:49 AM EST |
| 310.00 | 87.20 | 90.70 | 95.47 | 0.00 | 0.00% | 0 | 18 | 1.08 | -0.84 | 0.00 | -0.43 | 4/4/2025 | 4/7/2025 11:58:49 AM EST |
| 315.00 | 91.00 | 95.70 | 39.30 | 0.00 | 0.00% | 0 | 14 | 1.09 | -0.86 | 0.00 | -0.40 | 4/1/2025 | 4/7/2025 11:58:49 AM EST |
| 320.00 | 95.90 | 99.50 | 97.32 | -6.13 | -5.93% | 303 | 330 | 1.19 | -0.87 | 0.00 | -0.37 | 4/7/2025 | 4/7/2025 11:58:49 AM EST |
| 325.00 | 100.20 | 105.90 | 48.65 | 0.00 | 0.00% | 0 | 5 | 1.38 | -0.89 | 0.00 | -0.34 | 4/2/2025 | 4/7/2025 11:58:49 AM EST |
| 330.00 | 103.50 | 110.60 | 106.38 | -7.17 | -6.32% | 2 | 358 | 1.37 | -0.90 | 0.00 | -0.31 | 4/7/2025 | 4/7/2025 11:58:49 AM EST |
| 335.00 | 109.20 | 115.20 | 109.32 | 0.00 | 0.00% | 0 | 23 | 1.43 | -0.91 | 0.00 | -0.28 | 4/4/2025 | 4/7/2025 11:58:49 AM EST |
| 340.00 | 112.70 | 120.00 | 72.90 | 0.00 | 0.00% | 0 | 33 | 1.45 | -0.92 | 0.00 | -0.26 | 4/1/2025 | 4/7/2025 11:58:49 AM EST |
| 345.00 | 117.40 | 124.80 | 91.70 | 0.00 | 0.00% | 0 | 1 | 1.54 | -0.93 | 0.00 | -0.24 | 3/31/2025 | 4/7/2025 11:58:49 AM EST |
| 350.00 | 122.50 | 129.60 | 118.81 | -20.19 | -14.53% | 2 | 19 | 1.56 | -0.94 | 0.00 | -0.21 | 4/7/2025 | 4/7/2025 11:58:49 AM EST |
| 355.00 | 126.90 | 134.40 | 144.69 | +8.39 | +6.16% | 2 | 1 | 1.65 | -0.95 | 0.00 | -0.19 | 4/7/2025 | 4/7/2025 11:58:49 AM EST |
| 360.00 | 131.90 | 139.20 | 128.47 | -22.49 | -14.90% | 2 | 6 | 1.68 | -0.95 | 0.00 | -0.18 | 4/7/2025 | 4/7/2025 11:58:49 AM EST |
| 365.00 | 137.00 | 144.20 | % | 0 | 0 | 1.63 | -0.96 | 0.00 | -0.16 | 4/7/2025 11:58:49 AM EST | |||
| 370.00 | 141.70 | 149.10 | 108.73 | 0.00 | 0.00% | 0 | 2 | 1.72 | -0.96 | 0.00 | -0.15 | 4/3/2025 | 4/7/2025 11:58:49 AM EST |
| 375.00 | 146.70 | 154.00 | 160.00 | 0.00 | 0.00% | 0 | 11 | 1.73 | -0.97 | 0.00 | -0.12 | 4/4/2025 | 4/7/2025 11:58:49 AM EST |
| 380.00 | 151.60 | 158.90 | 91.00 | 0.00 | 0.00% | 0 | 1 | 1.69 | -0.97 | 0.00 | -0.12 | 3/14/2025 | 4/7/2025 11:58:49 AM EST |
| 385.00 | 156.80 | 163.80 | 55.40 | 0.00 | 0.00% | 0 | 10 | 1.73 | -0.97 | 0.00 | -0.11 | 3/26/2025 | 4/7/2025 11:58:49 AM EST |
| 390.00 | 161.50 | 168.80 | 84.85 | 0.00 | 0.00% | 0 | 2 | 1.75 | -0.97 | 0.00 | -0.11 | 3/21/2025 | 4/7/2025 11:58:49 AM EST |
| 395.00 | 166.40 | 173.70 | % | 0 | 0 | 1.77 | -0.98 | 0.00 | -0.10 | 4/7/2025 11:58:49 AM EST | |||
| 400.00 | 171.40 | 178.70 | 115.90 | 0.00 | 0.00% | 0 | 2 | 1.80 | -0.98 | 0.00 | -0.07 | 4/2/2025 | 4/7/2025 11:58:49 AM EST |
| 405.00 | 176.70 | 183.70 | % | 0 | 0 | 1.82 | -0.98 | 0.00 | -0.07 | 4/7/2025 11:58:49 AM EST | |||
| 410.00 | 182.20 | 188.90 | 103.10 | 0.00 | 0.00% | 0 | 32 | 1.87 | -0.99 | 0.00 | -0.06 | 3/27/2025 | 4/7/2025 11:58:49 AM EST |
| 415.00 | 186.40 | 193.60 | 84.58 | 0.00 | 0.00% | 0 | 1 | 1.88 | -0.99 | 0.00 | -0.05 | 3/26/2025 | 4/7/2025 11:58:49 AM EST |
| 420.00 | 191.10 | 198.60 | % | 0 | 0 | 1.94 | -0.99 | 0.00 | -0.05 | 4/7/2025 11:58:49 AM EST | |||
| 425.00 | 196.40 | 203.60 | % | 0 | 0 | 1.99 | -0.99 | 0.00 | -0.05 | 4/7/2025 11:58:49 AM EST | |||
| 430.00 | 201.20 | 208.60 | % | 0 | 0 | 2.00 | -0.99 | 0.00 | -0.05 | 4/7/2025 11:58:49 AM EST | |||
| 435.00 | 206.90 | 213.60 | % | 0 | 0 | 1.97 | -0.99 | 0.00 | -0.04 | 4/7/2025 11:58:49 AM EST | |||
| 440.00 | 211.60 | 218.60 | % | 0 | 0 | 2.01 | -0.99 | 0.00 | -0.04 | 4/7/2025 11:58:49 AM EST | |||
| 445.00 | 216.10 | 223.60 | % | 0 | 0 | 2.11 | -0.99 | 0.00 | -0.03 | 4/7/2025 11:58:49 AM EST | |||
| 450.00 | 221.20 | 228.50 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | -0.02 | 4/7/2025 11:58:49 AM EST | |||
| 455.00 | 226.50 | 233.60 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | -0.02 | 4/7/2025 11:58:49 AM EST |