Options Chain for ALPHABET INC CAP STK CL C (GOOG) - $153.36 as of 4/18/2025 10:16:13 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 71.50 | 74.25 | % | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:06 PM EST | |||
| 85.00 | 66.45 | 69.20 | 70.20 | 0.00 | 0.00% | 0 | 1 | 2.89 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 4/17/2025 4:00:06 PM EST |
| 90.00 | 61.40 | 64.15 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:06 PM EST | |||
| 95.00 | 56.40 | 59.30 | 60.58 | % | 1 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:06 PM EST | |
| 100.00 | 51.45 | 54.20 | 53.50 | -2.00 | -3.61% | 2 | 2 | 2.22 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 105.00 | 46.50 | 49.30 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | -0.01 | 4/17/2025 4:00:06 PM EST | |||
| 110.00 | 41.20 | 45.00 | 45.85 | % | 1 | 0 | 1.85 | 1.00 | 0.00 | -0.03 | 4/17/2025 | 4/17/2025 4:00:06 PM EST | |
| 111.00 | 40.20 | 44.20 | % | 0 | 0 | 1.81 | 0.99 | 0.00 | -0.03 | 4/17/2025 4:00:06 PM EST | |||
| 112.00 | 39.10 | 42.40 | % | 0 | 0 | 1.76 | 0.99 | 0.00 | -0.04 | 4/17/2025 4:00:06 PM EST | |||
| 113.00 | 38.00 | 41.55 | % | 0 | 0 | 1.73 | 0.99 | 0.00 | -0.04 | 4/17/2025 4:00:06 PM EST | |||
| 114.00 | 37.30 | 41.45 | % | 0 | 0 | 1.74 | 0.99 | 0.00 | -0.05 | 4/17/2025 4:00:06 PM EST | |||
| 115.00 | 36.15 | 40.00 | % | 0 | 0 | 1.72 | 0.99 | 0.00 | -0.05 | 4/17/2025 4:00:06 PM EST | |||
| 116.00 | 35.05 | 39.00 | % | 0 | 0 | 1.60 | 0.99 | 0.00 | -0.05 | 4/17/2025 4:00:06 PM EST | |||
| 117.00 | 34.20 | 38.30 | % | 0 | 0 | 1.58 | 0.99 | 0.00 | -0.06 | 4/17/2025 4:00:06 PM EST | |||
| 118.00 | 33.25 | 36.35 | % | 0 | 0 | 1.54 | 0.98 | 0.00 | -0.06 | 4/17/2025 4:00:06 PM EST | |||
| 119.00 | 32.35 | 36.50 | % | 0 | 0 | 1.55 | 0.98 | 0.00 | -0.07 | 4/17/2025 4:00:06 PM EST | |||
| 120.00 | 31.25 | 35.40 | 33.30 | -1.40 | -4.04% | 17 | 5 | 1.52 | 0.98 | 0.00 | -0.07 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 121.00 | 30.15 | 34.30 | % | 0 | 0 | 1.50 | 0.98 | 0.00 | -0.08 | 4/17/2025 4:00:06 PM EST | |||
| 122.00 | 29.15 | 33.30 | % | 0 | 0 | 1.39 | 0.98 | 0.00 | -0.08 | 4/17/2025 4:00:06 PM EST | |||
| 123.00 | 28.30 | 32.00 | % | 0 | 0 | 1.42 | 0.97 | 0.00 | -0.09 | 4/17/2025 4:00:06 PM EST | |||
| 124.00 | 27.15 | 31.50 | % | 0 | 0 | 1.38 | 0.97 | 0.00 | -0.10 | 4/17/2025 4:00:06 PM EST | |||
| 125.00 | 26.30 | 30.50 | % | 0 | 0 | 1.37 | 0.97 | 0.00 | -0.10 | 4/17/2025 4:00:06 PM EST | |||
| 126.00 | 25.35 | 29.55 | % | 0 | 0 | 1.33 | 0.96 | 0.00 | -0.11 | 4/17/2025 4:00:06 PM EST | |||
| 127.00 | 24.35 | 28.60 | % | 0 | 0 | 1.25 | 0.96 | 0.01 | -0.12 | 4/17/2025 4:00:06 PM EST | |||
| 128.00 | 23.50 | 27.60 | 25.95 | % | 1 | 0 | 1.26 | 0.95 | 0.01 | -0.12 | 4/17/2025 | 4/17/2025 4:00:06 PM EST | |
| 129.00 | 22.50 | 26.60 | % | 0 | 0 | 1.21 | 0.95 | 0.01 | -0.13 | 4/17/2025 4:00:06 PM EST | |||
| 130.00 | 21.50 | 25.60 | 23.13 | -6.16 | -21.04% | 16 | 15 | 1.03 | 0.94 | 0.01 | -0.13 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 131.00 | 20.50 | 24.65 | % | 0 | 0 | 1.13 | 0.94 | 0.01 | -0.14 | 4/17/2025 4:00:06 PM EST | |||
| 132.00 | 19.65 | 22.75 | % | 0 | 0 | 1.05 | 0.93 | 0.01 | -0.15 | 4/17/2025 4:00:06 PM EST | |||
| 133.00 | 18.65 | 22.70 | % | 0 | 0 | 1.04 | 0.93 | 0.01 | -0.16 | 4/17/2025 4:00:06 PM EST | |||
| 134.00 | 17.70 | 22.00 | % | 0 | 0 | 1.05 | 0.92 | 0.01 | -0.16 | 4/17/2025 4:00:06 PM EST | |||
| 135.00 | 16.95 | 21.00 | 18.65 | -2.86 | -13.30% | 25 | 14 | 0.92 | 0.91 | 0.01 | -0.17 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 136.00 | 16.00 | 19.70 | % | 0 | 0 | 1.01 | 0.90 | 0.01 | -0.18 | 4/17/2025 4:00:06 PM EST | |||
| 137.00 | 16.90 | 17.45 | 26.20 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.89 | 0.01 | -0.19 | 4/14/2025 | 4/17/2025 4:00:06 PM EST |
| 138.00 | 15.15 | 16.50 | 15.35 | -9.90 | -39.21% | 4 | 10 | 0.82 | 0.88 | 0.01 | -0.20 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 139.00 | 15.15 | 15.65 | 19.75 | 0.00 | 0.00% | 0 | 61 | 0.63 | 0.87 | 0.02 | -0.20 | 4/11/2025 | 4/17/2025 4:00:06 PM EST |
| 140.00 | 12.10 | 15.70 | 15.00 | -2.00 | -11.77% | 38 | 119 | 0.72 | 0.86 | 0.02 | -0.21 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 141.00 | 13.50 | 14.00 | 16.80 | +1.90 | +12.76% | 3 | 25 | 0.63 | 0.84 | 0.02 | -0.22 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 142.00 | 11.70 | 13.10 | 13.45 | -4.05 | -23.15% | 5 | 31 | 0.53 | 0.82 | 0.02 | -0.23 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 143.00 | 11.95 | 12.15 | 13.67 | -2.93 | -17.66% | 1 | 48 | 0.62 | 0.80 | 0.02 | -0.24 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 144.00 | 11.20 | 11.40 | 11.80 | -0.55 | -4.46% | 70 | 85 | 0.62 | 0.78 | 0.02 | -0.26 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 145.00 | 10.40 | 10.60 | 11.15 | -1.40 | -11.16% | 117 | 115 | 0.61 | 0.76 | 0.02 | -0.27 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 146.00 | 9.70 | 9.90 | 10.25 | -0.99 | -8.81% | 58 | 5 | 0.61 | 0.74 | 0.03 | -0.28 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 147.00 | 8.95 | 9.15 | 9.55 | -1.85 | -16.23% | 29 | 45 | 0.60 | 0.71 | 0.03 | -0.28 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 148.00 | 8.30 | 8.50 | 8.60 | -1.35 | -13.57% | 90 | 95 | 0.60 | 0.68 | 0.03 | -0.29 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 149.00 | 7.65 | 7.80 | 7.45 | -2.45 | -24.75% | 65 | 153 | 0.59 | 0.65 | 0.03 | -0.30 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 150.00 | 7.00 | 7.20 | 7.03 | -2.17 | -23.59% | 262 | 596 | 0.59 | 0.62 | 0.03 | -0.31 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 152.50 | 5.55 | 5.70 | 5.45 | -2.10 | -27.82% | 336 | 218 | 0.58 | 0.54 | 0.03 | -0.31 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 155.00 | 4.25 | 4.40 | 4.40 | -1.41 | -24.27% | 1,192 | 851 | 0.56 | 0.46 | 0.03 | -0.31 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 157.50 | 3.15 | 3.30 | 3.15 | -1.50 | -32.26% | 856 | 1,341 | 0.55 | 0.38 | 0.03 | -0.29 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 160.00 | 2.27 | 2.33 | 2.30 | -1.10 | -32.36% | 1,830 | 1,540 | 0.53 | 0.31 | 0.03 | -0.27 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 162.50 | 1.54 | 1.61 | 1.60 | -0.96 | -37.50% | 1,686 | 1,299 | 0.52 | 0.25 | 0.03 | -0.25 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 165.00 | 1.04 | 1.09 | 1.07 | -0.67 | -38.51% | 2,968 | 2,612 | 0.51 | 0.20 | 0.02 | -0.22 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 167.50 | 0.69 | 0.74 | 0.72 | -0.51 | -41.47% | 977 | 1,306 | 0.51 | 0.16 | 0.02 | -0.20 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 170.00 | 0.47 | 0.51 | 0.49 | -0.35 | -41.67% | 1,975 | 3,612 | 0.51 | 0.13 | 0.02 | -0.18 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 172.50 | 0.32 | 0.36 | 0.34 | -0.23 | -40.36% | 792 | 985 | 0.52 | 0.10 | 0.01 | -0.15 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 175.00 | 0.22 | 0.26 | 0.24 | -0.21 | -46.67% | 631 | 1,962 | 0.53 | 0.08 | 0.01 | -0.13 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 177.50 | 0.17 | 0.20 | 0.17 | -0.13 | -43.34% | 151 | 373 | 0.54 | 0.06 | 0.01 | -0.11 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 180.00 | 0.12 | 0.15 | 0.13 | -0.11 | -45.84% | 1,247 | 2,577 | 0.56 | 0.05 | 0.01 | -0.09 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 182.50 | 0.10 | 0.14 | 0.12 | -0.06 | -33.34% | 987 | 275 | 0.58 | 0.04 | 0.01 | -0.07 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 185.00 | 0.09 | 0.12 | 0.10 | -0.05 | -33.34% | 402 | 1,614 | 0.61 | 0.03 | 0.00 | -0.06 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 190.00 | 0.06 | 0.09 | 0.10 | +0.01 | +11.12% | 312 | 3,191 | 0.65 | 0.01 | 0.00 | -0.03 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 195.00 | 0.04 | 0.08 | 0.06 | -0.01 | -14.29% | 86 | 883 | 0.69 | 0.01 | 0.00 | -0.02 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 200.00 | 0.03 | 0.07 | 0.05 | -0.01 | -16.67% | 201 | 1,150 | 0.73 | 0.00 | 0.00 | -0.01 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 205.00 | 0.02 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 435 | 0.77 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 4:00:06 PM EST |
| 210.00 | 0.01 | 0.06 | 0.03 | 0.00 | 0.00% | 155 | 453 | 0.84 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 215.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 1 | 3 | 0.85 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 220.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.98 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 4:00:06 PM EST |
| 225.00 | 0.01 | 0.06 | 0.01 | 0.00 | 0.00% | 657 | 479 | 0.94 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 230.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 4:00:06 PM EST |
| 235.00 | 0.00 | 0.01 | 0.01 | -0.12 | -92.31% | 5 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 240.00 | 0.00 | 0.01 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:06 PM EST | |||
| 245.00 | 0.00 | 0.01 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:06 PM EST | |||
| 250.00 | 0.00 | 0.04 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:06 PM EST | |||
| 255.00 | 0.00 | 0.04 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:06 PM EST | |||
| 260.00 | 0.00 | 0.04 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.03 | 0.06 | 0.00 | 0.00% | 0 | 2 | 1.64 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/17/2025 4:00:06 PM EST |
| 85.00 | 0.00 | 0.03 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:06 PM EST | |||
| 90.00 | 0.00 | 0.03 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:06 PM EST | |||
| 95.00 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 13 | 1.27 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 4/17/2025 4:00:06 PM EST |
| 100.00 | 0.01 | 0.05 | 0.03 | -0.02 | -40.00% | 991 | 65 | 1.09 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 105.00 | 0.01 | 0.06 | 0.03 | 0.00 | 0.00% | 115 | 93 | 1.02 | 0.00 | 0.00 | -0.01 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 110.00 | 0.03 | 0.07 | 0.05 | -0.04 | -44.45% | 252 | 113 | 0.91 | 0.00 | 0.00 | -0.03 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 111.00 | 0.04 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.94 | -0.01 | 0.00 | -0.03 | 4/14/2025 | 4/17/2025 4:00:06 PM EST |
| 112.00 | 0.04 | 0.09 | 0.06 | % | 23 | 0 | 0.94 | -0.01 | 0.00 | -0.04 | 4/17/2025 | 4/17/2025 4:00:06 PM EST | |
| 113.00 | 0.05 | 0.09 | 0.12 | 0.00 | 0.00% | 0 | 14 | 0.92 | -0.01 | 0.00 | -0.04 | 4/15/2025 | 4/17/2025 4:00:06 PM EST |
| 114.00 | 0.05 | 0.10 | 0.09 | -0.02 | -18.19% | 2 | 9 | 0.90 | -0.01 | 0.00 | -0.05 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 115.00 | 0.06 | 0.11 | 0.10 | 0.00 | 0.00% | 800 | 114 | 0.88 | -0.01 | 0.00 | -0.05 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 116.00 | 0.07 | 0.11 | 0.10 | 0.00 | 0.00% | 0 | 110 | 0.87 | -0.01 | 0.00 | -0.05 | 4/16/2025 | 4/17/2025 4:00:06 PM EST |
| 117.00 | 0.08 | 0.12 | 0.10 | -0.05 | -33.34% | 3 | 3 | 0.86 | -0.01 | 0.00 | -0.06 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 118.00 | 0.08 | 0.13 | 0.11 | -0.04 | -26.67% | 2 | 50 | 0.84 | -0.02 | 0.00 | -0.06 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 119.00 | 0.09 | 0.14 | 0.13 | -0.03 | -18.75% | 25 | 40 | 0.83 | -0.02 | 0.00 | -0.07 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 120.00 | 0.11 | 0.15 | 0.15 | 0.00 | 0.00% | 567 | 327 | 0.82 | -0.02 | 0.00 | -0.07 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 121.00 | 0.12 | 0.16 | 0.13 | % | 51 | 0 | 0.80 | -0.02 | 0.00 | -0.08 | 4/17/2025 | 4/17/2025 4:00:06 PM EST | |
| 122.00 | 0.13 | 0.17 | 0.16 | -0.03 | -15.79% | 23 | 11 | 0.79 | -0.02 | 0.00 | -0.08 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 123.00 | 0.14 | 0.18 | 0.16 | 0.00 | 0.00% | 0 | 22 | 0.77 | -0.03 | 0.00 | -0.09 | 4/16/2025 | 4/17/2025 4:00:06 PM EST |
| 124.00 | 0.15 | 0.20 | 0.17 | -0.04 | -19.05% | 15 | 2 | 0.76 | -0.03 | 0.00 | -0.10 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 125.00 | 0.16 | 0.21 | 0.20 | -0.07 | -25.93% | 74 | 559 | 0.75 | -0.03 | 0.00 | -0.10 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 126.00 | 0.18 | 0.23 | 0.23 | +0.02 | +9.53% | 12 | 13 | 0.73 | -0.04 | 0.00 | -0.11 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 127.00 | 0.20 | 0.25 | 0.23 | -0.08 | -25.81% | 18 | 26 | 0.72 | -0.04 | 0.01 | -0.12 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 128.00 | 0.23 | 0.28 | 0.25 | -0.01 | -3.85% | 47 | 2 | 0.71 | -0.05 | 0.01 | -0.12 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 129.00 | 0.25 | 0.30 | 0.30 | +0.02 | +7.15% | 128 | 19 | 0.70 | -0.05 | 0.01 | -0.13 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 130.00 | 0.28 | 0.34 | 0.35 | -0.13 | -27.09% | 1,566 | 466 | 0.69 | -0.06 | 0.01 | -0.13 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 131.00 | 0.32 | 0.36 | 0.36 | +0.01 | +2.86% | 48 | 210 | 0.67 | -0.06 | 0.01 | -0.14 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 132.00 | 0.37 | 0.41 | 0.40 | -0.20 | -33.34% | 50 | 25 | 0.67 | -0.07 | 0.01 | -0.15 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 133.00 | 0.42 | 0.46 | 0.49 | -0.06 | -10.91% | 25 | 40 | 0.66 | -0.07 | 0.01 | -0.16 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 134.00 | 0.48 | 0.52 | 0.53 | -0.07 | -11.67% | 20 | 49 | 0.65 | -0.08 | 0.01 | -0.16 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 135.00 | 0.55 | 0.59 | 0.57 | -0.20 | -25.98% | 316 | 677 | 0.64 | -0.09 | 0.01 | -0.17 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 136.00 | 0.61 | 0.67 | 0.68 | -0.05 | -6.85% | 60 | 14 | 0.63 | -0.10 | 0.01 | -0.18 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 137.00 | 0.70 | 0.77 | 0.77 | -0.27 | -25.97% | 84 | 150 | 0.63 | -0.11 | 0.01 | -0.19 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 138.00 | 0.81 | 0.87 | 0.88 | -0.13 | -12.88% | 377 | 146 | 0.62 | -0.12 | 0.01 | -0.20 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 139.00 | 0.93 | 0.99 | 1.02 | -0.10 | -8.93% | 94 | 127 | 0.62 | -0.13 | 0.02 | -0.20 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 140.00 | 1.06 | 1.13 | 1.08 | -0.06 | -5.27% | 1,352 | 1,701 | 0.61 | -0.14 | 0.02 | -0.21 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 141.00 | 1.22 | 1.29 | 1.29 | +0.06 | +4.88% | 265 | 157 | 0.61 | -0.16 | 0.02 | -0.22 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 142.00 | 1.38 | 1.47 | 1.42 | +0.04 | +2.90% | 316 | 286 | 0.60 | -0.18 | 0.02 | -0.23 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 143.00 | 1.58 | 1.66 | 1.68 | +0.17 | +11.26% | 94 | 354 | 0.60 | -0.20 | 0.02 | -0.24 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 144.00 | 1.79 | 1.88 | 1.90 | +0.22 | +13.10% | 118 | 282 | 0.59 | -0.22 | 0.02 | -0.26 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 145.00 | 2.03 | 2.10 | 2.07 | +0.12 | +6.16% | 2,648 | 1,307 | 0.59 | -0.24 | 0.02 | -0.27 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 146.00 | 2.29 | 2.39 | 2.54 | +0.46 | +22.12% | 239 | 182 | 0.59 | -0.26 | 0.03 | -0.28 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 147.00 | 2.58 | 2.67 | 2.58 | +0.20 | +8.41% | 100 | 263 | 0.58 | -0.29 | 0.03 | -0.28 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 148.00 | 2.88 | 3.00 | 2.98 | +0.30 | +11.20% | 119 | 362 | 0.58 | -0.32 | 0.03 | -0.29 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 149.00 | 3.20 | 3.35 | 3.31 | +0.34 | +11.45% | 74 | 250 | 0.58 | -0.35 | 0.03 | -0.30 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 150.00 | 3.55 | 3.70 | 3.60 | +0.36 | +11.12% | 4,493 | 1,637 | 0.57 | -0.38 | 0.03 | -0.31 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 152.50 | 4.60 | 4.75 | 4.70 | +0.65 | +16.05% | 2,414 | 1,109 | 0.56 | -0.46 | 0.03 | -0.31 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 155.00 | 5.75 | 5.95 | 5.95 | +0.85 | +16.67% | 926 | 2,128 | 0.54 | -0.54 | 0.03 | -0.31 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 157.50 | 7.15 | 7.35 | 7.29 | +0.99 | +15.72% | 455 | 5,509 | 0.53 | -0.62 | 0.03 | -0.29 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 160.00 | 8.75 | 8.95 | 8.90 | +1.35 | +17.89% | 84 | 1,356 | 0.52 | -0.69 | 0.03 | -0.27 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 162.50 | 10.55 | 10.70 | 10.71 | +1.22 | +12.86% | 57 | 406 | 0.49 | -0.75 | 0.03 | -0.25 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 165.00 | 12.40 | 12.85 | 12.44 | +0.69 | +5.88% | 280 | 1,050 | 0.48 | -0.80 | 0.02 | -0.22 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 167.50 | 14.55 | 15.10 | 15.68 | +2.88 | +22.50% | 4 | 122 | 0.70 | -0.84 | 0.02 | -0.20 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 170.00 | 15.00 | 19.35 | 17.22 | +1.67 | +10.74% | 40 | 532 | 0.86 | -0.87 | 0.02 | -0.18 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 172.50 | 17.30 | 21.80 | 19.68 | +2.82 | +16.73% | 1 | 64 | 0.88 | -0.90 | 0.01 | -0.15 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 175.00 | 20.10 | 24.00 | 21.19 | +1.04 | +5.17% | 6 | 267 | 0.92 | -0.92 | 0.01 | -0.13 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 177.50 | 22.35 | 26.00 | 24.50 | % | 5 | 0 | 0.98 | -0.94 | 0.01 | -0.11 | 4/17/2025 | 4/17/2025 4:00:06 PM EST | |
| 180.00 | 24.85 | 29.00 | 26.60 | +4.12 | +18.33% | 7 | 44 | 1.05 | -0.95 | 0.01 | -0.09 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 182.50 | 27.20 | 31.00 | % | 0 | 0 | 1.08 | -0.96 | 0.01 | -0.07 | 4/17/2025 4:00:06 PM EST | |||
| 185.00 | 29.80 | 33.80 | 31.75 | +10.15 | +47.00% | 14 | 5 | 1.14 | -0.97 | 0.00 | -0.06 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 190.00 | 35.00 | 37.70 | 38.00 | +6.45 | +20.45% | 1 | 4 | 1.24 | -0.99 | 0.00 | -0.03 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 195.00 | 40.00 | 42.75 | 37.60 | 0.00 | 0.00% | 0 | 0 | 1.24 | -0.99 | 0.00 | -0.02 | 4/1/2025 | 4/17/2025 4:00:06 PM EST |
| 200.00 | 45.00 | 47.70 | 44.30 | 0.00 | 0.00% | 0 | 0 | 1.44 | -1.00 | 0.00 | -0.01 | 3/31/2025 | 4/17/2025 4:00:06 PM EST |
| 205.00 | 50.00 | 52.75 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:06 PM EST | |||
| 210.00 | 55.00 | 57.75 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:06 PM EST | |||
| 215.00 | 59.90 | 62.70 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:06 PM EST | |||
| 220.00 | 65.00 | 67.70 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:06 PM EST | |||
| 225.00 | 70.00 | 72.70 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:06 PM EST | |||
| 230.00 | 75.05 | 77.70 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:06 PM EST | |||
| 235.00 | 80.00 | 82.65 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:06 PM EST | |||
| 240.00 | 85.00 | 87.70 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:06 PM EST | |||
| 245.00 | 89.95 | 92.70 | 77.45 | 0.00 | 0.00% | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 4/17/2025 4:00:06 PM EST |
| 250.00 | 94.95 | 97.70 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:06 PM EST | |||
| 255.00 | 99.90 | 102.85 | 89.82 | 0.00 | 0.00% | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 4/17/2025 4:00:06 PM EST |
| 260.00 | 105.00 | 107.70 | 88.72 | 0.00 | 0.00% | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 4/17/2025 4:00:06 PM EST |