Options Chain for CROWDSTRIKE HLDGS INC CL A (CRWD) - $321.63 as of 4/7/2025 12:43:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 205.00 | 114.00 | 118.70 | 185.95 | 0.00 | 0.00% | 0 | 1 | 1.44 | 0.97 | 0.00 | -0.18 | 3/25/2025 | 4/7/2025 11:59:04 AM EST |
| 210.00 | 109.25 | 114.00 | % | 0 | 0 | 1.40 | 0.97 | 0.00 | -0.18 | 4/7/2025 11:59:04 AM EST | |||
| 215.00 | 105.10 | 109.00 | % | 0 | 0 | 1.36 | 0.96 | 0.00 | -0.21 | 4/7/2025 11:59:04 AM EST | |||
| 220.00 | 99.85 | 104.55 | % | 0 | 0 | 1.34 | 0.95 | 0.00 | -0.25 | 4/7/2025 11:59:04 AM EST | |||
| 225.00 | 95.65 | 99.45 | % | 0 | 0 | 0.96 | 0.94 | 0.00 | -0.28 | 4/7/2025 11:59:04 AM EST | |||
| 230.00 | 90.60 | 95.30 | % | 0 | 0 | 1.05 | 0.93 | 0.00 | -0.31 | 4/7/2025 11:59:04 AM EST | |||
| 235.00 | 86.00 | 90.75 | % | 0 | 0 | 1.04 | 0.92 | 0.00 | -0.34 | 4/7/2025 11:59:04 AM EST | |||
| 240.00 | 81.75 | 86.45 | % | 0 | 0 | 0.97 | 0.91 | 0.00 | -0.36 | 4/7/2025 11:59:04 AM EST | |||
| 245.00 | 77.65 | 81.75 | % | 0 | 0 | 1.02 | 0.90 | 0.00 | -0.39 | 4/7/2025 11:59:04 AM EST | |||
| 250.00 | 73.10 | 77.55 | % | 0 | 0 | 0.97 | 0.89 | 0.00 | -0.42 | 4/7/2025 11:59:04 AM EST | |||
| 255.00 | 68.95 | 73.20 | % | 0 | 0 | 1.01 | 0.87 | 0.00 | -0.44 | 4/7/2025 11:59:04 AM EST | |||
| 260.00 | 63.95 | 68.90 | 79.00 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.86 | 0.00 | -0.47 | 3/13/2025 | 4/7/2025 11:59:04 AM EST |
| 265.00 | 60.00 | 64.70 | 93.90 | 0.00 | 0.00% | 0 | 0 | 1.00 | 0.84 | 0.00 | -0.50 | 3/28/2025 | 4/7/2025 11:59:04 AM EST |
| 270.00 | 56.05 | 59.90 | % | 0 | 0 | 0.92 | 0.82 | 0.00 | -0.52 | 4/7/2025 11:59:04 AM EST | |||
| 275.00 | 52.25 | 55.40 | 96.40 | 0.00 | 0.00% | 0 | 1 | 0.94 | 0.80 | 0.00 | -0.55 | 3/21/2025 | 4/7/2025 11:59:04 AM EST |
| 280.00 | 48.65 | 51.60 | 45.38 | 0.00 | 0.00% | 0 | 0 | 0.94 | 0.78 | 0.00 | -0.57 | 4/4/2025 | 4/7/2025 11:59:04 AM EST |
| 285.00 | 44.75 | 48.55 | 39.78 | 0.00 | 0.00% | 0 | 1 | 0.91 | 0.76 | 0.00 | -0.59 | 3/10/2025 | 4/7/2025 11:59:04 AM EST |
| 290.00 | 41.00 | 44.75 | 38.00 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.73 | 0.01 | -0.61 | 4/4/2025 | 4/7/2025 11:59:04 AM EST |
| 292.50 | 39.40 | 42.80 | % | 0 | 0 | 0.88 | 0.72 | 0.01 | -0.62 | 4/7/2025 11:59:04 AM EST | |||
| 295.00 | 37.55 | 41.15 | % | 0 | 0 | 0.87 | 0.71 | 0.01 | -0.63 | 4/7/2025 11:59:04 AM EST | |||
| 297.50 | 35.95 | 38.75 | % | 0 | 0 | 0.86 | 0.69 | 0.01 | -0.64 | 4/7/2025 11:59:04 AM EST | |||
| 300.00 | 34.30 | 37.20 | 74.73 | 0.00 | 0.00% | 0 | 4 | 0.86 | 0.68 | 0.01 | -0.64 | 4/2/2025 | 4/7/2025 11:59:04 AM EST |
| 302.50 | 32.75 | 35.80 | % | 0 | 0 | 0.85 | 0.66 | 0.01 | -0.65 | 4/7/2025 11:59:04 AM EST | |||
| 305.00 | 31.10 | 34.25 | 82.62 | 0.00 | 0.00% | 0 | 2 | 0.84 | 0.65 | 0.01 | -0.66 | 3/25/2025 | 4/7/2025 11:59:04 AM EST |
| 307.50 | 29.95 | 32.40 | % | 0 | 0 | 0.87 | 0.63 | 0.01 | -0.66 | 4/7/2025 11:59:04 AM EST | |||
| 310.00 | 28.30 | 32.20 | 32.35 | 0.00 | 0.00% | 0 | 21 | 0.84 | 0.62 | 0.01 | -0.66 | 4/4/2025 | 4/7/2025 11:59:04 AM EST |
| 312.50 | 26.65 | 29.45 | % | 0 | 0 | 0.83 | 0.60 | 0.01 | -0.66 | 4/7/2025 11:59:04 AM EST | |||
| 315.00 | 25.10 | 27.90 | 30.50 | 0.00 | 0.00% | 0 | 9 | 0.83 | 0.58 | 0.01 | -0.67 | 4/4/2025 | 4/7/2025 11:59:04 AM EST |
| 317.50 | 24.50 | 26.70 | 25.03 | % | 1 | 0 | 0.84 | 0.57 | 0.01 | -0.66 | 4/7/2025 | 4/7/2025 11:59:04 AM EST | |
| 320.00 | 23.00 | 25.15 | 25.08 | +0.58 | +2.37% | 12 | 38 | 0.81 | 0.55 | 0.01 | -0.66 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 322.50 | 21.65 | 24.25 | 22.33 | % | 2 | 0 | 0.81 | 0.53 | 0.01 | -0.66 | 4/7/2025 | 4/7/2025 11:59:04 AM EST | |
| 325.00 | 20.65 | 22.55 | 20.73 | -1.12 | -5.13% | 3 | 24 | 0.83 | 0.52 | 0.01 | -0.66 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 327.50 | 19.20 | 21.25 | 19.53 | % | 7 | 0 | 0.81 | 0.50 | 0.01 | -0.65 | 4/7/2025 | 4/7/2025 11:59:04 AM EST | |
| 330.00 | 17.95 | 20.00 | 18.41 | -2.14 | -10.42% | 10 | 53 | 0.80 | 0.48 | 0.01 | -0.65 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 332.50 | 16.60 | 19.15 | % | 0 | 0 | 0.80 | 0.46 | 0.01 | -0.64 | 4/7/2025 11:59:04 AM EST | |||
| 335.00 | 15.85 | 17.50 | 18.10 | 0.00 | 0.00% | 0 | 60 | 0.79 | 0.45 | 0.01 | -0.63 | 4/4/2025 | 4/7/2025 11:59:04 AM EST |
| 337.50 | 14.70 | 16.65 | % | 0 | 0 | 0.77 | 0.43 | 0.01 | -0.62 | 4/7/2025 11:59:04 AM EST | |||
| 340.00 | 13.80 | 15.80 | 15.00 | -0.67 | -4.28% | 39 | 135 | 0.77 | 0.41 | 0.01 | -0.61 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 345.00 | 12.20 | 13.85 | 12.15 | -0.15 | -1.22% | 3 | 76 | 0.76 | 0.38 | 0.01 | -0.59 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 350.00 | 10.50 | 11.60 | 10.58 | -0.62 | -5.54% | 59 | 190 | 0.75 | 0.34 | 0.01 | -0.56 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 355.00 | 9.25 | 10.30 | 9.95 | -0.36 | -3.50% | 8 | 60 | 0.74 | 0.31 | 0.01 | -0.53 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 360.00 | 7.70 | 8.75 | 8.15 | +0.54 | +7.10% | 64 | 174 | 0.73 | 0.27 | 0.01 | -0.49 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 365.00 | 6.50 | 7.45 | 12.11 | +4.91 | +68.20% | 3 | 45 | 0.72 | 0.24 | 0.01 | -0.46 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 370.00 | 5.55 | 6.15 | 5.55 | -0.85 | -13.29% | 18 | 115 | 0.72 | 0.21 | 0.01 | -0.42 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 375.00 | 4.55 | 5.40 | 4.60 | -1.26 | -21.51% | 19 | 45 | 0.71 | 0.19 | 0.01 | -0.38 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 380.00 | 3.50 | 4.30 | 3.85 | -0.70 | -15.39% | 13 | 102 | 0.70 | 0.16 | 0.00 | -0.34 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 385.00 | 2.81 | 3.85 | 3.90 | +0.07 | +1.83% | 3 | 126 | 0.70 | 0.14 | 0.00 | -0.31 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 390.00 | 2.08 | 3.25 | 3.01 | +0.08 | +2.73% | 8 | 106 | 0.69 | 0.12 | 0.00 | -0.27 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 395.00 | 1.90 | 2.58 | 1.80 | -3.85 | -68.15% | 1 | 58 | 0.69 | 0.10 | 0.00 | -0.24 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 400.00 | 1.69 | 2.18 | 2.00 | -0.26 | -11.51% | 6 | 176 | 0.69 | 0.09 | 0.00 | -0.22 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 405.00 | 1.15 | 2.43 | 1.93 | +0.18 | +10.29% | 7 | 44 | 0.70 | 0.07 | 0.00 | -0.19 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 410.00 | 1.10 | 1.56 | 1.30 | -0.14 | -9.73% | 1 | 61 | 0.67 | 0.06 | 0.00 | -0.16 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 415.00 | 0.99 | 1.28 | 1.28 | +0.25 | +24.28% | 6 | 41 | 0.69 | 0.05 | 0.00 | -0.14 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 420.00 | 0.75 | 1.06 | 1.31 | +0.31 | +31.00% | 1 | 128 | 0.70 | 0.04 | 0.00 | -0.13 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 425.00 | 0.00 | 3.25 | 1.21 | 0.00 | 0.00% | 0 | 75 | 0.77 | 0.04 | 0.00 | -0.11 | 4/3/2025 | 4/7/2025 11:59:04 AM EST |
| 430.00 | 0.00 | 4.55 | 0.62 | 0.00 | 0.00% | 0 | 67 | 1.05 | 0.04 | 0.00 | -0.11 | 4/4/2025 | 4/7/2025 11:59:04 AM EST |
| 435.00 | 0.00 | 3.25 | 0.90 | 0.00 | 0.00% | 0 | 155 | 0.99 | 0.03 | 0.00 | -0.09 | 4/4/2025 | 4/7/2025 11:59:04 AM EST |
| 440.00 | 0.00 | 4.70 | 0.74 | 0.00 | 0.00% | 0 | 108 | 1.12 | 0.02 | 0.00 | -0.08 | 3/28/2025 | 4/7/2025 11:59:04 AM EST |
| 445.00 | 0.00 | 4.15 | 0.95 | 0.00 | 0.00% | 0 | 70 | 1.11 | 0.02 | 0.00 | -0.07 | 4/4/2025 | 4/7/2025 11:59:04 AM EST |
| 450.00 | 0.00 | 0.96 | 0.92 | 0.00 | 0.00% | 0 | 8 | 0.85 | 0.02 | 0.00 | -0.05 | 4/4/2025 | 4/7/2025 11:59:04 AM EST |
| 455.00 | 0.00 | 2.91 | 0.53 | 0.00 | 0.00% | 0 | 10 | 1.07 | 0.01 | 0.00 | -0.05 | 4/1/2025 | 4/7/2025 11:59:04 AM EST |
| 460.00 | 0.00 | 4.50 | 1.80 | 0.00 | 0.00% | 0 | 1 | 1.21 | 0.01 | 0.00 | -0.04 | 3/25/2025 | 4/7/2025 11:59:04 AM EST |
| 465.00 | 0.00 | 3.60 | % | 0 | 0 | 1.17 | 0.01 | 0.00 | -0.03 | 4/7/2025 11:59:04 AM EST | |||
| 470.00 | 0.00 | 4.45 | 0.70 | 0.00 | 0.00% | 0 | 2 | 1.26 | 0.01 | 0.00 | -0.03 | 3/26/2025 | 4/7/2025 11:59:04 AM EST |
| 475.00 | 0.00 | 2.00 | 0.95 | 0.00 | 0.00% | 0 | 1 | 1.07 | 0.01 | 0.00 | -0.02 | 3/20/2025 | 4/7/2025 11:59:04 AM EST |
| 480.00 | 0.00 | 4.40 | 0.84 | 0.00 | 0.00% | 0 | 5 | 1.30 | 0.01 | 0.00 | -0.02 | 3/25/2025 | 4/7/2025 11:59:04 AM EST |
| 485.00 | 0.00 | 4.35 | 0.96 | 0.00 | 0.00% | 0 | 21 | 1.33 | 0.00 | 0.00 | -0.02 | 4/1/2025 | 4/7/2025 11:59:04 AM EST |
| 490.00 | 0.00 | 4.35 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | -0.01 | 4/7/2025 11:59:04 AM EST | |||
| 495.00 | 0.00 | 4.35 | 0.75 | 0.00 | 0.00% | 0 | 20 | 1.37 | 0.00 | 0.00 | -0.01 | 4/1/2025 | 4/7/2025 11:59:04 AM EST |
| 500.00 | 0.01 | 0.50 | 0.15 | +0.02 | +15.39% | 2 | 41 | 0.78 | 0.00 | 0.00 | -0.01 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 505.00 | 0.00 | 4.35 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.42 | 0.00 | 0.00 | -0.01 | 4/4/2025 | 4/7/2025 11:59:04 AM EST |
| 510.00 | 0.00 | 4.30 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | -0.01 | 4/7/2025 11:59:04 AM EST | |||
| 515.00 | 0.00 | 4.30 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | -0.01 | 4/7/2025 11:59:04 AM EST | |||
| 520.00 | 0.00 | 4.30 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:59:04 AM EST | |||
| 525.00 | 0.00 | 4.30 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:59:04 AM EST | |||
| 530.00 | 0.00 | 0.60 | 0.10 | 0.00 | 0.00% | 4 | 20 | 1.06 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 535.00 | 0.00 | 4.30 | 0.16 | 0.00 | 0.00% | 0 | 5 | 1.54 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 4/7/2025 11:59:04 AM EST |
| 540.00 | 0.00 | 4.30 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:59:04 AM EST | |||
| 545.00 | 0.00 | 4.25 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:59:04 AM EST | |||
| 550.00 | 0.00 | 4.30 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:59:04 AM EST | |||
| 555.00 | 0.00 | 4.30 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:59:04 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 205.00 | 0.01 | 2.61 | 1.20 | +0.70 | +140.00% | 4 | 3 | 1.03 | -0.03 | 0.00 | -0.18 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 210.00 | 0.00 | 2.63 | % | 0 | 0 | 1.34 | -0.03 | 0.00 | -0.18 | 4/7/2025 11:59:04 AM EST | |||
| 215.00 | 0.00 | 2.85 | % | 0 | 0 | 1.32 | -0.04 | 0.00 | -0.21 | 4/7/2025 11:59:04 AM EST | |||
| 220.00 | 1.71 | 2.48 | 2.10 | +1.63 | +346.81% | 6 | 8 | 1.14 | -0.05 | 0.00 | -0.25 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 225.00 | 1.91 | 2.83 | % | 0 | 0 | 1.12 | -0.06 | 0.00 | -0.28 | 4/7/2025 11:59:04 AM EST | |||
| 230.00 | 2.34 | 3.20 | 3.55 | +2.92 | +463.50% | 4 | 12 | 1.10 | -0.07 | 0.00 | -0.31 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 235.00 | 2.71 | 3.75 | 0.01 | 0.00 | 0.00% | 0 | 25 | 1.08 | -0.08 | 0.00 | -0.34 | 4/1/2025 | 4/7/2025 11:59:04 AM EST |
| 240.00 | 3.20 | 4.15 | 3.75 | +1.15 | +44.24% | 2 | 29 | 1.06 | -0.09 | 0.00 | -0.36 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 245.00 | 3.30 | 4.40 | 4.25 | +4.02 | +1,747.83% | 1 | 4 | 1.04 | -0.10 | 0.00 | -0.39 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 250.00 | 4.15 | 5.00 | 5.00 | +1.10 | +28.21% | 5 | 45 | 1.03 | -0.11 | 0.00 | -0.42 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 255.00 | 4.85 | 5.80 | 3.56 | 0.00 | 0.00% | 0 | 5 | 1.01 | -0.13 | 0.00 | -0.44 | 4/4/2025 | 4/7/2025 11:59:04 AM EST |
| 260.00 | 5.45 | 6.35 | 5.05 | 0.00 | 0.00% | 0 | 2 | 0.99 | -0.14 | 0.00 | -0.47 | 4/4/2025 | 4/7/2025 11:59:04 AM EST |
| 265.00 | 6.40 | 7.45 | 5.00 | 0.00 | 0.00% | 0 | 95 | 0.98 | -0.16 | 0.00 | -0.50 | 4/4/2025 | 4/7/2025 11:59:04 AM EST |
| 270.00 | 7.15 | 8.00 | 13.65 | +8.10 | +145.95% | 1 | 51 | 0.95 | -0.18 | 0.00 | -0.52 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 275.00 | 8.10 | 9.05 | 8.66 | +0.97 | +12.62% | 4 | 38 | 0.94 | -0.20 | 0.00 | -0.55 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 280.00 | 8.45 | 10.25 | 15.50 | +7.66 | +97.71% | 12 | 113 | 0.93 | -0.22 | 0.00 | -0.57 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 285.00 | 10.25 | 11.40 | 10.20 | +0.55 | +5.70% | 7 | 105 | 0.92 | -0.24 | 0.00 | -0.59 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 290.00 | 11.80 | 12.55 | 13.30 | +3.18 | +31.43% | 19 | 58 | 0.91 | -0.27 | 0.01 | -0.61 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 292.50 | 12.55 | 13.80 | 20.08 | % | 1 | 0 | 0.90 | -0.28 | 0.01 | -0.62 | 4/7/2025 | 4/7/2025 11:59:04 AM EST | |
| 295.00 | 13.25 | 14.90 | 14.10 | +2.86 | +25.45% | 1 | 26 | 0.90 | -0.29 | 0.01 | -0.63 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 297.50 | 13.15 | 15.60 | % | 0 | 0 | 0.89 | -0.31 | 0.01 | -0.64 | 4/7/2025 11:59:04 AM EST | |||
| 300.00 | 14.60 | 16.20 | 16.43 | +2.43 | +17.36% | 11 | 112 | 0.89 | -0.32 | 0.01 | -0.64 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 302.50 | 15.50 | 17.00 | % | 0 | 0 | 0.88 | -0.34 | 0.01 | -0.65 | 4/7/2025 11:59:04 AM EST | |||
| 305.00 | 16.40 | 17.90 | 20.05 | +5.62 | +38.95% | 36 | 38 | 0.87 | -0.35 | 0.01 | -0.66 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 307.50 | 17.30 | 19.00 | 19.15 | % | 2 | 0 | 0.87 | -0.37 | 0.01 | -0.66 | 4/7/2025 | 4/7/2025 11:59:04 AM EST | |
| 310.00 | 18.40 | 20.35 | 17.23 | -0.49 | -2.77% | 11 | 131 | 0.85 | -0.38 | 0.01 | -0.66 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 312.50 | 18.60 | 21.80 | 27.00 | % | 1 | 0 | 0.84 | -0.40 | 0.01 | -0.66 | 4/7/2025 | 4/7/2025 11:59:04 AM EST | |
| 315.00 | 20.05 | 22.15 | 21.84 | +1.02 | +4.90% | 10 | 65 | 0.85 | -0.42 | 0.01 | -0.67 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 317.50 | 21.00 | 23.45 | 23.90 | % | 1 | 0 | 0.84 | -0.43 | 0.01 | -0.66 | 4/7/2025 | 4/7/2025 11:59:04 AM EST | |
| 320.00 | 22.55 | 24.55 | 26.00 | +7.00 | +36.85% | 2 | 172 | 0.81 | -0.45 | 0.01 | -0.66 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 322.50 | 23.70 | 25.70 | 22.55 | % | 6 | 0 | 0.81 | -0.47 | 0.01 | -0.66 | 4/7/2025 | 4/7/2025 11:59:04 AM EST | |
| 325.00 | 24.90 | 27.40 | 24.41 | -0.74 | -2.95% | 11 | 83 | 0.82 | -0.48 | 0.01 | -0.66 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 327.50 | 25.40 | 28.85 | % | 0 | 0 | 0.79 | -0.50 | 0.01 | -0.65 | 4/7/2025 11:59:04 AM EST | |||
| 330.00 | 27.25 | 30.05 | 25.30 | 0.00 | 0.00% | 0 | 110 | 0.79 | -0.52 | 0.01 | -0.65 | 4/4/2025 | 4/7/2025 11:59:04 AM EST |
| 332.50 | 28.60 | 31.20 | % | 0 | 0 | 0.79 | -0.54 | 0.01 | -0.64 | 4/7/2025 11:59:04 AM EST | |||
| 335.00 | 29.85 | 32.45 | 28.70 | +1.37 | +5.02% | 8 | 68 | 0.80 | -0.55 | 0.01 | -0.63 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 337.50 | 31.45 | 34.45 | % | 0 | 0 | 0.78 | -0.57 | 0.01 | -0.62 | 4/7/2025 11:59:04 AM EST | |||
| 340.00 | 33.20 | 35.70 | 35.00 | +2.88 | +8.97% | 24 | 228 | 0.78 | -0.59 | 0.01 | -0.61 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 345.00 | 35.25 | 38.50 | 38.59 | +5.15 | +15.41% | 24 | 38 | 0.77 | -0.62 | 0.01 | -0.59 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 350.00 | 39.40 | 42.00 | 42.01 | +4.76 | +12.78% | 17 | 207 | 0.76 | -0.66 | 0.01 | -0.56 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 355.00 | 42.65 | 45.75 | 43.39 | +4.39 | +11.26% | 3 | 31 | 0.75 | -0.69 | 0.01 | -0.53 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 360.00 | 46.40 | 49.35 | 47.29 | +1.17 | +2.54% | 2 | 74 | 0.74 | -0.73 | 0.01 | -0.49 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 365.00 | 49.65 | 53.00 | 43.65 | +4.91 | +12.68% | 5 | 42 | 0.74 | -0.76 | 0.01 | -0.46 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 370.00 | 53.05 | 57.30 | 55.49 | +0.09 | +0.17% | 11 | 36 | 0.72 | -0.79 | 0.01 | -0.42 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 375.00 | 57.05 | 61.15 | 59.82 | +20.75 | +53.11% | 21 | 29 | 0.73 | -0.81 | 0.01 | -0.38 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 380.00 | 61.45 | 65.60 | 80.64 | +21.64 | +36.68% | 1 | 35 | 0.69 | -0.84 | 0.00 | -0.34 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 385.00 | 65.70 | 70.35 | 59.85 | -5.89 | -8.96% | 13 | 14 | 0.66 | -0.86 | 0.00 | -0.31 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 390.00 | 70.45 | 74.60 | 72.00 | +1.35 | +1.92% | 15 | 31 | 0.70 | -0.88 | 0.00 | -0.27 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 395.00 | 74.60 | 79.60 | 60.45 | +30.07 | +98.98% | 2 | 2 | 0.85 | -0.90 | 0.00 | -0.24 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 400.00 | 79.25 | 84.25 | 79.99 | 0.00 | 0.00% | 0 | 22 | 0.87 | -0.91 | 0.00 | -0.22 | 4/4/2025 | 4/7/2025 11:59:04 AM EST |
| 405.00 | 84.00 | 88.95 | 96.59 | 0.00 | 0.00% | 0 | 16 | 0.85 | -0.93 | 0.00 | -0.19 | 3/10/2025 | 4/7/2025 11:59:04 AM EST |
| 410.00 | 89.00 | 93.70 | 89.27 | 0.00 | 0.00% | 0 | 7 | 0.87 | -0.94 | 0.00 | -0.16 | 4/4/2025 | 4/7/2025 11:59:04 AM EST |
| 415.00 | 93.55 | 98.55 | 88.27 | 0.00 | 0.00% | 0 | 1 | 0.88 | -0.95 | 0.00 | -0.14 | 3/7/2025 | 4/7/2025 11:59:04 AM EST |
| 420.00 | 98.40 | 103.40 | % | 0 | 0 | 0.89 | -0.96 | 0.00 | -0.13 | 4/7/2025 11:59:04 AM EST | |||
| 425.00 | 103.50 | 108.30 | 66.27 | 0.00 | 0.00% | 0 | 4 | 0.91 | -0.96 | 0.00 | -0.11 | 4/1/2025 | 4/7/2025 11:59:04 AM EST |
| 430.00 | 108.25 | 113.20 | % | 0 | 0 | 0.93 | -0.96 | 0.00 | -0.11 | 4/7/2025 11:59:04 AM EST | |||
| 435.00 | 113.15 | 117.75 | 123.50 | 0.00 | 0.00% | 0 | 10 | 0.96 | -0.97 | 0.00 | -0.09 | 3/10/2025 | 4/7/2025 11:59:04 AM EST |
| 440.00 | 118.10 | 122.70 | % | 0 | 0 | 0.98 | -0.98 | 0.00 | -0.08 | 4/7/2025 11:59:04 AM EST | |||
| 445.00 | 123.35 | 127.35 | % | 0 | 0 | 1.00 | -0.98 | 0.00 | -0.07 | 4/7/2025 11:59:04 AM EST | |||
| 450.00 | 128.00 | 133.00 | % | 0 | 0 | 1.03 | -0.98 | 0.00 | -0.05 | 4/7/2025 11:59:04 AM EST | |||
| 455.00 | 133.00 | 137.30 | % | 0 | 0 | 1.11 | -0.99 | 0.00 | -0.05 | 4/7/2025 11:59:04 AM EST | |||
| 460.00 | 138.25 | 142.95 | % | 0 | 0 | 1.15 | -0.99 | 0.00 | -0.04 | 4/7/2025 11:59:04 AM EST | |||
| 465.00 | 142.95 | 147.25 | % | 0 | 0 | 1.17 | -0.99 | 0.00 | -0.03 | 4/7/2025 11:59:04 AM EST | |||
| 470.00 | 147.95 | 152.25 | % | 0 | 0 | 1.19 | -0.99 | 0.00 | -0.03 | 4/7/2025 11:59:04 AM EST | |||
| 475.00 | 153.05 | 157.25 | % | 0 | 0 | 1.21 | -0.99 | 0.00 | -0.02 | 4/7/2025 11:59:04 AM EST | |||
| 480.00 | 157.95 | 162.25 | % | 0 | 0 | 1.25 | -0.99 | 0.00 | -0.02 | 4/7/2025 11:59:04 AM EST | |||
| 485.00 | 162.90 | 167.25 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | -0.02 | 4/7/2025 11:59:04 AM EST | |||
| 490.00 | 168.20 | 172.90 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | -0.01 | 4/7/2025 11:59:04 AM EST | |||
| 495.00 | 173.20 | 177.90 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | -0.01 | 4/7/2025 11:59:04 AM EST | |||
| 500.00 | 178.25 | 182.20 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | -0.01 | 4/7/2025 11:59:04 AM EST | |||
| 505.00 | 183.20 | 187.90 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | -0.01 | 4/7/2025 11:59:04 AM EST | |||
| 510.00 | 188.20 | 192.90 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | -0.01 | 4/7/2025 11:59:04 AM EST | |||
| 515.00 | 193.20 | 197.20 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | -0.01 | 4/7/2025 11:59:04 AM EST | |||
| 520.00 | 198.20 | 202.20 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:59:04 AM EST | |||
| 525.00 | 203.20 | 207.20 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:59:04 AM EST | |||
| 530.00 | 208.25 | 212.20 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:59:04 AM EST | |||
| 535.00 | 213.20 | 217.20 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:59:04 AM EST | |||
| 540.00 | 218.20 | 222.20 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:59:04 AM EST | |||
| 545.00 | 223.20 | 227.20 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:59:04 AM EST | |||
| 550.00 | 228.20 | 232.20 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:59:04 AM EST | |||
| 555.00 | 233.25 | 237.20 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:59:04 AM EST |