Options Chain for AMAZON COM INC COM (AMZN) - $172.61 as of 4/18/2025 8:33:22 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 67.05 | 68.50 | 67.48 | -3.02 | -4.29% | 15 | 4 | 1.99 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 110.00 | 61.45 | 63.80 | 63.04 | -3.96 | -5.91% | 2 | 6 | 2.06 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 115.00 | 56.65 | 59.25 | 70.16 | 0.00 | 0.00% | 0 | 8 | 1.94 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 3:59:56 PM EST |
| 119.00 | 52.40 | 55.25 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 120.00 | 52.35 | 53.60 | 53.79 | -7.28 | -11.93% | 1 | 144 | 1.48 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 121.00 | 51.35 | 52.95 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 122.00 | 49.60 | 52.05 | 58.78 | 0.00 | 0.00% | 0 | 4 | 1.71 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:56 PM EST |
| 123.00 | 48.45 | 51.15 | 57.77 | 0.00 | 0.00% | 0 | 4 | 1.68 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:56 PM EST |
| 124.00 | 48.30 | 50.00 | 56.81 | 0.00 | 0.00% | 0 | 4 | 1.64 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:56 PM EST |
| 125.00 | 47.25 | 48.45 | 55.46 | 0.00 | 0.00% | 0 | 77 | 1.38 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:56 PM EST |
| 126.00 | 46.40 | 49.20 | 54.45 | 0.00 | 0.00% | 0 | 4 | 1.54 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:56 PM EST |
| 127.00 | 44.55 | 47.15 | 53.47 | 0.00 | 0.00% | 0 | 4 | 1.53 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:56 PM EST |
| 128.00 | 44.45 | 46.20 | 52.48 | 0.00 | 0.00% | 0 | 4 | 1.53 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:56 PM EST |
| 129.00 | 41.50 | 46.10 | 51.44 | 0.00 | 0.00% | 0 | 4 | 1.50 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:56 PM EST |
| 130.00 | 40.50 | 45.20 | 44.59 | 0.00 | 0.00% | 0 | 61 | 1.45 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:56 PM EST |
| 131.00 | 39.60 | 44.20 | 41.57 | 0.00 | 0.00% | 0 | 2 | 1.44 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:56 PM EST |
| 132.00 | 38.80 | 43.20 | 40.05 | 0.00 | 0.00% | 0 | 9 | 1.41 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:56 PM EST |
| 133.00 | 37.55 | 42.20 | 39.59 | 0.00 | 0.00% | 0 | 2 | 1.37 | 1.00 | 0.00 | -0.01 | 4/16/2025 | 4/17/2025 3:59:56 PM EST |
| 134.00 | 36.60 | 41.20 | 46.80 | 0.00 | 0.00% | 0 | 4 | 1.36 | 1.00 | 0.00 | -0.01 | 4/15/2025 | 4/17/2025 3:59:56 PM EST |
| 135.00 | 35.65 | 40.20 | 38.50 | -7.31 | -15.96% | 19 | 36 | 1.33 | 1.00 | 0.00 | -0.01 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 136.00 | 34.50 | 38.70 | 44.90 | 0.00 | 0.00% | 0 | 4 | 1.29 | 1.00 | 0.00 | -0.01 | 4/15/2025 | 4/17/2025 3:59:56 PM EST |
| 137.00 | 33.50 | 37.70 | 43.90 | 0.00 | 0.00% | 0 | 4 | 1.26 | 1.00 | 0.00 | -0.02 | 4/15/2025 | 4/17/2025 3:59:56 PM EST |
| 138.00 | 32.80 | 37.20 | 42.93 | 0.00 | 0.00% | 0 | 5 | 1.23 | 1.00 | 0.00 | -0.02 | 4/15/2025 | 4/17/2025 3:59:56 PM EST |
| 139.00 | 31.50 | 36.15 | % | 0 | 0 | 1.20 | 0.99 | 0.00 | -0.03 | 4/17/2025 3:59:56 PM EST | |||
| 140.00 | 31.45 | 35.20 | 32.90 | +0.57 | +1.77% | 7 | 76 | 1.16 | 0.99 | 0.00 | -0.04 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 141.00 | 29.50 | 34.20 | 31.25 | 0.00 | 0.00% | 0 | 8 | 1.14 | 0.99 | 0.00 | -0.04 | 4/16/2025 | 4/17/2025 3:59:56 PM EST |
| 142.00 | 28.50 | 33.20 | % | 0 | 0 | 1.11 | 0.99 | 0.00 | -0.04 | 4/17/2025 3:59:56 PM EST | |||
| 143.00 | 27.75 | 32.10 | % | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.05 | 4/17/2025 3:59:56 PM EST | |||
| 144.00 | 26.50 | 31.15 | % | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.05 | 4/17/2025 3:59:56 PM EST | |||
| 145.00 | 26.55 | 29.05 | 27.60 | -3.21 | -10.42% | 7 | 15 | 1.01 | 0.98 | 0.00 | -0.06 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 146.00 | 24.50 | 28.80 | 29.23 | % | 4 | 0 | 0.97 | 0.98 | 0.00 | -0.06 | 4/17/2025 | 4/17/2025 3:59:56 PM EST | |
| 147.00 | 24.00 | 28.30 | % | 0 | 0 | 0.93 | 0.98 | 0.00 | -0.07 | 4/17/2025 3:59:56 PM EST | |||
| 148.00 | 22.60 | 27.30 | 25.85 | -7.90 | -23.41% | 6 | 3 | 0.90 | 0.97 | 0.00 | -0.08 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 149.00 | 21.50 | 26.10 | % | 0 | 0 | 0.87 | 0.97 | 0.01 | -0.08 | 4/17/2025 3:59:56 PM EST | |||
| 150.00 | 22.30 | 25.50 | 23.00 | -0.13 | -0.57% | 5,898 | 9,457 | 0.62 | 0.97 | 0.01 | -0.09 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 152.50 | 18.10 | 20.65 | 20.40 | -0.60 | -2.86% | 11 | 86 | 0.66 | 0.95 | 0.01 | -0.11 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 155.00 | 17.75 | 20.30 | 18.85 | +0.10 | +0.54% | 49 | 82 | 0.62 | 0.93 | 0.01 | -0.13 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 157.50 | 13.50 | 18.00 | 15.80 | -1.80 | -10.23% | 240 | 68 | 0.47 | 0.91 | 0.01 | -0.15 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 160.00 | 12.45 | 15.75 | 13.35 | -2.45 | -15.51% | 5,920 | 121 | 0.47 | 0.88 | 0.02 | -0.18 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 162.50 | 9.15 | 13.50 | 11.30 | -2.70 | -19.29% | 18 | 124 | 0.45 | 0.83 | 0.02 | -0.21 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 165.00 | 9.25 | 9.40 | 9.50 | -2.30 | -19.50% | 2,735 | 621 | 0.44 | 0.77 | 0.03 | -0.23 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 167.50 | 7.40 | 7.55 | 7.55 | -2.10 | -21.77% | 1,562 | 92 | 0.43 | 0.70 | 0.03 | -0.26 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 170.00 | 5.70 | 5.80 | 5.80 | -2.00 | -25.65% | 1,783 | 1,253 | 0.41 | 0.62 | 0.04 | -0.27 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 172.50 | 4.20 | 4.30 | 4.25 | -2.10 | -33.08% | 3,221 | 755 | 0.40 | 0.53 | 0.04 | -0.27 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 175.00 | 2.95 | 3.00 | 3.00 | -1.85 | -38.15% | 8,229 | 3,284 | 0.39 | 0.43 | 0.04 | -0.25 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 177.50 | 1.93 | 2.00 | 2.03 | -1.52 | -42.82% | 5,075 | 2,009 | 0.38 | 0.33 | 0.04 | -0.22 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 180.00 | 1.24 | 1.28 | 1.29 | -1.26 | -49.42% | 15,116 | 6,193 | 0.37 | 0.24 | 0.03 | -0.19 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 182.50 | 0.76 | 0.80 | 0.79 | -1.02 | -56.36% | 6,779 | 8,633 | 0.36 | 0.17 | 0.03 | -0.15 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 185.00 | 0.46 | 0.49 | 0.49 | -0.71 | -59.17% | 8,871 | 11,709 | 0.37 | 0.12 | 0.02 | -0.11 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 187.50 | 0.29 | 0.31 | 0.31 | -0.50 | -61.73% | 4,707 | 3,705 | 0.37 | 0.08 | 0.01 | -0.09 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 190.00 | 0.20 | 0.21 | 0.21 | -0.34 | -61.82% | 8,149 | 13,539 | 0.39 | 0.06 | 0.01 | -0.07 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 192.50 | 0.14 | 0.16 | 0.15 | -0.24 | -61.54% | 1,599 | 8,647 | 0.40 | 0.04 | 0.01 | -0.05 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 195.00 | 0.10 | 0.12 | 0.12 | -0.15 | -55.56% | 5,154 | 11,565 | 0.42 | 0.03 | 0.01 | -0.04 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 197.50 | 0.07 | 0.10 | 0.09 | -0.11 | -55.00% | 816 | 1,816 | 0.44 | 0.02 | 0.00 | -0.03 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 200.00 | 0.06 | 0.07 | 0.07 | -0.08 | -53.34% | 3,382 | 8,256 | 0.45 | 0.01 | 0.00 | -0.02 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 202.50 | 0.05 | 0.07 | 0.05 | -0.07 | -58.34% | 205 | 6,979 | 0.48 | 0.01 | 0.00 | -0.01 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 205.00 | 0.04 | 0.06 | 0.04 | -0.06 | -60.00% | 502 | 8,490 | 0.50 | 0.00 | 0.00 | -0.01 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 207.50 | 0.03 | 0.06 | 0.04 | -0.04 | -50.00% | 107 | 828 | 0.53 | 0.00 | 0.00 | -0.01 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 210.00 | 0.02 | 0.05 | 0.04 | -0.02 | -33.34% | 1,606 | 5,084 | 0.54 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 212.50 | 0.01 | 0.04 | 0.03 | -0.02 | -40.00% | 81 | 262 | 0.56 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 215.00 | 0.02 | 0.04 | 0.03 | -0.01 | -25.00% | 1,089 | 3,683 | 0.60 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 217.50 | 0.01 | 0.04 | 0.02 | -0.02 | -50.00% | 1,440 | 122 | 0.61 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 220.00 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 159 | 6,325 | 0.61 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 222.50 | 0.01 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 26 | 0.64 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:56 PM EST |
| 225.00 | 0.01 | 0.03 | 0.01 | -0.01 | -50.00% | 812 | 3,252 | 0.65 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 230.00 | 0.01 | 0.03 | 0.01 | -0.02 | -66.67% | 529 | 1,823 | 0.69 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 235.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 387 | 1,677 | 0.76 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 240.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 506 | 1,988 | 0.81 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 245.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 51 | 1,030 | 0.80 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 250.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 1,406 | 0.90 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:56 PM EST |
| 255.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 2 | 505 | 0.88 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 260.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 102 | 0.92 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:56 PM EST |
| 265.00 | 0.00 | 0.02 | 0.01 | -0.06 | -85.72% | 182 | 72 | 0.96 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 270.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 3 | 1.00 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:56 PM EST |
| 275.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 401 | 1.04 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 4/17/2025 3:59:56 PM EST |
| 280.00 | 0.00 | 0.02 | 0.06 | 0.00 | 0.00% | 0 | 5 | 1.07 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 4/17/2025 3:59:56 PM EST |
| 285.00 | 0.00 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.11 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 4/17/2025 3:59:56 PM EST |
| 290.00 | 0.00 | 0.02 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 295.00 | 0.00 | 0.02 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 300.00 | 0.00 | 0.02 | 0.09 | 0.00 | 0.00% | 0 | 3 | 1.21 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 4/17/2025 3:59:56 PM EST |
| 305.00 | 0.00 | 0.02 | 0.01 | -0.08 | -88.89% | 2 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 25 | 228 | 1.14 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 110.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 103 | 129 | 1.04 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 115.00 | 0.00 | 0.02 | 0.01 | -0.02 | -66.67% | 113 | 6,037 | 1.01 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 119.00 | 0.01 | 0.03 | 0.01 | -0.02 | -66.67% | 100 | 368 | 0.90 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 120.00 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 4 | 4,857 | 0.88 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 121.00 | 0.00 | 0.03 | 0.09 | 0.00 | 0.00% | 0 | 50 | 0.89 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:56 PM EST |
| 122.00 | 0.01 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 261 | 0.84 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:56 PM EST |
| 123.00 | 0.00 | 0.03 | 0.02 | -0.02 | -50.00% | 20 | 20 | 0.82 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 124.00 | 0.00 | 0.04 | 0.02 | -0.03 | -60.00% | 2 | 629 | 0.82 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 125.00 | 0.01 | 0.03 | 0.02 | -0.02 | -50.00% | 64 | 6,358 | 0.81 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 126.00 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 104 | 0.79 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:56 PM EST |
| 127.00 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 408 | 0.77 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:56 PM EST |
| 128.00 | 0.00 | 0.04 | 0.02 | -0.03 | -60.00% | 6 | 109 | 0.75 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 129.00 | 0.00 | 0.04 | 0.02 | -0.03 | -60.00% | 2 | 26 | 0.73 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 130.00 | 0.01 | 0.04 | 0.02 | -0.06 | -75.00% | 89 | 1,173 | 0.74 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 131.00 | 0.01 | 0.04 | 0.09 | 0.00 | 0.00% | 0 | 53 | 0.73 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:56 PM EST |
| 132.00 | 0.01 | 0.04 | 0.03 | -0.06 | -66.67% | 65 | 4 | 0.71 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 133.00 | 0.01 | 0.04 | 0.03 | -0.07 | -70.00% | 40 | 190 | 0.70 | 0.00 | 0.00 | -0.01 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 134.00 | 0.01 | 0.04 | 0.03 | -0.06 | -66.67% | 36 | 65 | 0.68 | 0.00 | 0.00 | -0.01 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 135.00 | 0.02 | 0.05 | 0.04 | -0.08 | -66.67% | 2,542 | 2,213 | 0.67 | 0.00 | 0.00 | -0.01 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 136.00 | 0.02 | 0.05 | 0.04 | -0.07 | -63.64% | 37 | 6 | 0.67 | 0.00 | 0.00 | -0.01 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 137.00 | 0.02 | 0.05 | 0.06 | -0.05 | -45.46% | 502 | 17 | 0.65 | 0.00 | 0.00 | -0.02 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 138.00 | 0.03 | 0.05 | 0.05 | -0.11 | -68.75% | 58 | 525 | 0.64 | 0.00 | 0.00 | -0.02 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 139.00 | 0.03 | 0.06 | 0.04 | -0.06 | -60.00% | 82 | 11 | 0.63 | -0.01 | 0.00 | -0.03 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 140.00 | 0.04 | 0.06 | 0.06 | -0.06 | -50.00% | 350 | 3,460 | 0.62 | -0.01 | 0.00 | -0.04 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 141.00 | 0.04 | 0.07 | 0.05 | -0.13 | -72.23% | 11 | 34 | 0.60 | -0.01 | 0.00 | -0.04 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 142.00 | 0.04 | 0.07 | 0.08 | -0.07 | -46.67% | 6 | 1,289 | 0.59 | -0.01 | 0.00 | -0.04 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 143.00 | 0.06 | 0.08 | 0.07 | -0.18 | -72.00% | 15 | 33 | 0.59 | -0.01 | 0.00 | -0.05 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 144.00 | 0.07 | 0.09 | 0.08 | -0.18 | -69.24% | 46 | 630 | 0.58 | -0.01 | 0.00 | -0.05 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 145.00 | 0.07 | 0.10 | 0.09 | -0.12 | -57.15% | 1,716 | 1,611 | 0.57 | -0.02 | 0.00 | -0.06 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 146.00 | 0.09 | 0.11 | 0.10 | -0.17 | -62.97% | 30 | 248 | 0.56 | -0.02 | 0.00 | -0.06 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 147.00 | 0.11 | 0.12 | 0.12 | -0.27 | -69.24% | 1,204 | 1,379 | 0.55 | -0.02 | 0.00 | -0.07 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 148.00 | 0.11 | 0.14 | 0.10 | -0.20 | -66.67% | 47 | 852 | 0.54 | -0.03 | 0.00 | -0.08 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 149.00 | 0.13 | 0.16 | 0.17 | -0.24 | -58.54% | 103 | 911 | 0.53 | -0.03 | 0.01 | -0.08 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 150.00 | 0.15 | 0.18 | 0.17 | -0.20 | -54.06% | 8,349 | 12,193 | 0.52 | -0.03 | 0.01 | -0.09 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 152.50 | 0.22 | 0.26 | 0.26 | -0.20 | -43.48% | 1,422 | 533 | 0.51 | -0.05 | 0.01 | -0.11 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 155.00 | 0.34 | 0.37 | 0.35 | -0.27 | -43.55% | 1,635 | 2,162 | 0.49 | -0.07 | 0.01 | -0.13 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 157.50 | 0.50 | 0.54 | 0.53 | -0.28 | -34.57% | 1,279 | 465 | 0.48 | -0.09 | 0.01 | -0.15 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 160.00 | 0.76 | 0.78 | 0.76 | -0.32 | -29.63% | 2,839 | 3,597 | 0.46 | -0.12 | 0.02 | -0.18 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 162.50 | 1.08 | 1.13 | 1.07 | -0.34 | -24.12% | 1,440 | 1,589 | 0.45 | -0.17 | 0.02 | -0.21 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 165.00 | 1.54 | 1.57 | 1.54 | -0.37 | -19.38% | 3,468 | 2,079 | 0.44 | -0.23 | 0.03 | -0.23 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 167.50 | 2.15 | 2.22 | 2.16 | -0.31 | -12.56% | 3,235 | 1,200 | 0.43 | -0.30 | 0.03 | -0.26 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 170.00 | 2.93 | 3.05 | 2.88 | -0.27 | -8.58% | 5,294 | 6,015 | 0.42 | -0.38 | 0.04 | -0.27 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 172.50 | 3.90 | 4.00 | 3.85 | -0.22 | -5.41% | 3,327 | 3,493 | 0.40 | -0.47 | 0.04 | -0.27 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 175.00 | 5.15 | 5.30 | 5.15 | 0.00 | 0.00% | 3,513 | 6,348 | 0.39 | -0.57 | 0.04 | -0.25 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 177.50 | 6.65 | 6.80 | 6.75 | +0.14 | +2.12% | 636 | 1,404 | 0.38 | -0.67 | 0.04 | -0.22 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 180.00 | 8.40 | 8.60 | 8.39 | +0.79 | +10.40% | 1,110 | 5,359 | 0.37 | -0.76 | 0.03 | -0.19 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 182.50 | 8.45 | 12.90 | 11.09 | +1.56 | +16.37% | 555 | 1,270 | 0.36 | -0.83 | 0.03 | -0.15 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 185.00 | 11.85 | 14.95 | 12.64 | +1.44 | +12.86% | 684 | 3,040 | 0.36 | -0.88 | 0.02 | -0.11 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 187.50 | 12.65 | 17.30 | 15.59 | +0.34 | +2.23% | 81 | 218 | 0.42 | -0.92 | 0.01 | -0.09 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 190.00 | 15.10 | 18.75 | 17.40 | +1.85 | +11.90% | 154 | 1,352 | 0.44 | -0.94 | 0.01 | -0.07 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 192.50 | 17.50 | 22.30 | 19.18 | -1.44 | -6.99% | 115 | 120 | 0.50 | -0.96 | 0.01 | -0.05 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 195.00 | 21.00 | 23.95 | 22.59 | +2.14 | +10.47% | 154 | 1,333 | 0.51 | -0.97 | 0.01 | -0.04 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 197.50 | 24.05 | 26.95 | 25.02 | +1.99 | +8.65% | 19 | 449 | 0.57 | -0.98 | 0.00 | -0.03 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 200.00 | 25.45 | 28.45 | 27.30 | +0.30 | +1.12% | 411 | 970 | 0.00 | -0.99 | 0.00 | -0.02 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 202.50 | 29.20 | 30.40 | 29.20 | -1.74 | -5.63% | 8 | 33 | 0.80 | -0.99 | 0.00 | -0.01 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 205.00 | 31.60 | 33.00 | 33.03 | 0.00 | 0.00% | 0 | 13 | 0.87 | -1.00 | 0.00 | -0.01 | 4/16/2025 | 4/17/2025 3:59:56 PM EST |
| 207.50 | 34.30 | 37.00 | 29.19 | 0.00 | 0.00% | 0 | 0 | 0.89 | -1.00 | 0.00 | -0.01 | 4/15/2025 | 4/17/2025 3:59:56 PM EST |
| 210.00 | 35.15 | 38.75 | 37.35 | -0.45 | -1.19% | 81 | 70 | 0.75 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 212.50 | 39.10 | 40.45 | 32.05 | 0.00 | 0.00% | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:56 PM EST |
| 215.00 | 41.00 | 44.50 | 42.62 | +1.72 | +4.21% | 99 | 90 | 0.82 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 217.50 | 43.95 | 45.40 | 44.20 | +0.65 | +1.50% | 1 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 220.00 | 46.75 | 47.90 | 40.95 | 0.00 | 0.00% | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:56 PM EST |
| 222.50 | 49.25 | 52.00 | 49.30 | +1.20 | +2.50% | 1 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 225.00 | 51.80 | 52.90 | 42.00 | 0.00 | 0.00% | 0 | 1 | 1.16 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 3:59:56 PM EST |
| 230.00 | 56.80 | 57.75 | 37.80 | 0.00 | 0.00% | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 4/17/2025 3:59:56 PM EST |
| 235.00 | 61.80 | 62.90 | 47.50 | 0.00 | 0.00% | 0 | 1 | 1.32 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 3:59:56 PM EST |
| 240.00 | 66.80 | 67.80 | 67.55 | +0.05 | +0.08% | 11 | 10 | 1.39 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 245.00 | 71.75 | 74.50 | 72.35 | +13.29 | +22.51% | 1 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 250.00 | 76.70 | 77.90 | 51.21 | 0.00 | 0.00% | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 4/17/2025 3:59:56 PM EST |
| 255.00 | 81.75 | 82.95 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 260.00 | 86.75 | 87.80 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 265.00 | 91.40 | 92.85 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 270.00 | 96.65 | 97.80 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 275.00 | 101.70 | 103.00 | 79.70 | 0.00 | 0.00% | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 4/17/2025 3:59:56 PM EST |
| 280.00 | 106.75 | 107.90 | 85.66 | 0.00 | 0.00% | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 4/17/2025 3:59:56 PM EST |
| 285.00 | 111.65 | 113.00 | 90.65 | 0.00 | 0.00% | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 4/17/2025 3:59:56 PM EST |
| 290.00 | 116.80 | 117.90 | 95.25 | 0.00 | 0.00% | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 4/17/2025 3:59:56 PM EST |
| 295.00 | 121.75 | 123.00 | 93.45 | 0.00 | 0.00% | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 4/17/2025 3:59:56 PM EST |
| 300.00 | 126.80 | 129.50 | 120.50 | 0.00 | 0.00% | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:56 PM EST |
| 305.00 | 131.60 | 132.95 | 102.37 | 0.00 | 0.00% | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 4/17/2025 3:59:56 PM EST |