Options Chain for ADOBE INC COM (ADBE) - $395.27 as of 3/28/2025 7:11:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 84.35 | 88.80 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 305.00 | 79.40 | 83.90 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 310.00 | 74.40 | 78.90 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 315.00 | 69.30 | 73.85 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 320.00 | 64.30 | 68.90 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 325.00 | 59.40 | 63.95 | 66.41 | 0.00 | 0.00% | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.01 | 3/20/2025 | 3/28/2025 4:00:03 PM EST |
| 327.50 | 56.90 | 61.45 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 330.00 | 54.45 | 58.95 | % | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.04 | 3/28/2025 4:00:03 PM EST | |||
| 332.50 | 52.00 | 56.45 | % | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.06 | 3/28/2025 4:00:03 PM EST | |||
| 335.00 | 49.50 | 53.95 | % | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.09 | 3/28/2025 4:00:03 PM EST | |||
| 337.50 | 47.25 | 51.35 | 48.40 | % | 10 | 0 | 0.71 | 0.99 | 0.00 | -0.10 | 3/28/2025 | 3/28/2025 4:00:03 PM EST | |
| 340.00 | 44.50 | 49.05 | % | 0 | 0 | 0.82 | 0.98 | 0.00 | -0.12 | 3/28/2025 4:00:03 PM EST | |||
| 342.50 | 42.05 | 46.55 | % | 0 | 0 | 0.58 | 0.97 | 0.00 | -0.15 | 3/28/2025 4:00:03 PM EST | |||
| 345.00 | 39.60 | 44.10 | % | 0 | 0 | 0.85 | 0.97 | 0.00 | -0.16 | 3/28/2025 4:00:03 PM EST | |||
| 347.50 | 37.10 | 41.60 | % | 0 | 0 | 0.82 | 0.96 | 0.00 | -0.18 | 3/28/2025 4:00:03 PM EST | |||
| 350.00 | 35.00 | 38.30 | 36.97 | -3.03 | -7.58% | 10 | 2 | 0.78 | 0.94 | 0.00 | -0.23 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 352.50 | 32.20 | 36.65 | % | 0 | 0 | 0.75 | 0.94 | 0.01 | -0.24 | 3/28/2025 4:00:03 PM EST | |||
| 355.00 | 30.15 | 33.75 | % | 0 | 0 | 0.73 | 0.92 | 0.01 | -0.27 | 3/28/2025 4:00:03 PM EST | |||
| 357.50 | 28.10 | 31.00 | % | 0 | 0 | 0.58 | 0.91 | 0.01 | -0.30 | 3/28/2025 4:00:03 PM EST | |||
| 360.00 | 25.95 | 28.15 | 27.10 | -6.79 | -20.04% | 5 | 2 | 0.57 | 0.89 | 0.01 | -0.32 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 362.50 | 23.55 | 25.85 | % | 0 | 0 | 0.55 | 0.88 | 0.01 | -0.35 | 3/28/2025 4:00:03 PM EST | |||
| 365.00 | 21.60 | 22.65 | 36.50 | 0.00 | 0.00% | 0 | 4 | 0.52 | 0.86 | 0.01 | -0.37 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 367.50 | 18.70 | 20.45 | % | 0 | 0 | 0.42 | 0.83 | 0.01 | -0.39 | 3/28/2025 4:00:03 PM EST | |||
| 370.00 | 16.30 | 18.05 | 31.19 | 0.00 | 0.00% | 0 | 93 | 0.47 | 0.81 | 0.01 | -0.41 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 372.50 | 15.00 | 16.10 | % | 0 | 0 | 0.33 | 0.78 | 0.02 | -0.42 | 3/28/2025 4:00:03 PM EST | |||
| 375.00 | 13.35 | 13.80 | 14.97 | -4.97 | -24.93% | 1 | 113 | 0.32 | 0.74 | 0.02 | -0.43 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 377.50 | 11.50 | 11.95 | 11.90 | -9.85 | -45.29% | 5 | 0 | 0.31 | 0.70 | 0.02 | -0.44 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 380.00 | 9.75 | 10.15 | 10.15 | -14.04 | -58.05% | 21 | 16 | 0.31 | 0.65 | 0.02 | -0.45 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 382.50 | 8.15 | 8.55 | 9.00 | % | 5 | 0 | 0.30 | 0.60 | 0.02 | -0.46 | 3/28/2025 | 3/28/2025 4:00:03 PM EST | |
| 385.00 | 6.80 | 7.00 | 7.35 | -9.65 | -56.77% | 464 | 57 | 0.30 | 0.53 | 0.03 | -0.45 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 387.50 | 5.35 | 5.70 | 5.42 | -7.08 | -56.64% | 86 | 5 | 0.29 | 0.46 | 0.03 | -0.45 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 390.00 | 4.25 | 4.55 | 4.55 | -6.10 | -57.28% | 100 | 197 | 0.29 | 0.40 | 0.03 | -0.43 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 392.50 | 3.25 | 3.55 | 3.70 | -6.69 | -64.39% | 32 | 27 | 0.29 | 0.33 | 0.03 | -0.41 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 395.00 | 2.50 | 2.71 | 2.60 | -4.40 | -62.86% | 90 | 151 | 0.28 | 0.28 | 0.02 | -0.38 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 397.50 | 1.91 | 2.05 | 2.05 | -3.83 | -65.14% | 98 | 32 | 0.28 | 0.23 | 0.02 | -0.34 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 400.00 | 1.40 | 1.51 | 1.51 | -3.22 | -68.08% | 224 | 354 | 0.28 | 0.18 | 0.02 | -0.30 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 402.50 | 1.02 | 1.10 | 1.12 | -2.66 | -70.37% | 125 | 45 | 0.28 | 0.14 | 0.02 | -0.26 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 405.00 | 0.72 | 0.80 | 0.80 | -2.30 | -74.20% | 647 | 452 | 0.28 | 0.11 | 0.01 | -0.22 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 407.50 | 0.51 | 0.57 | 0.64 | -1.73 | -73.00% | 56 | 59 | 0.28 | 0.09 | 0.01 | -0.19 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 410.00 | 0.36 | 0.41 | 0.42 | -1.35 | -76.28% | 225 | 282 | 0.28 | 0.07 | 0.01 | -0.15 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 412.50 | 0.24 | 0.33 | 0.30 | -1.10 | -78.58% | 24 | 102 | 0.28 | 0.05 | 0.01 | -0.12 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 415.00 | 0.14 | 0.25 | 0.25 | -0.71 | -73.96% | 91 | 221 | 0.28 | 0.04 | 0.01 | -0.10 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 417.50 | 0.08 | 0.35 | 0.21 | -0.67 | -76.14% | 110 | 60 | 0.30 | 0.03 | 0.00 | -0.08 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 420.00 | 0.10 | 0.21 | 0.14 | -0.39 | -73.59% | 220 | 495 | 0.31 | 0.02 | 0.00 | -0.06 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 422.50 | 0.04 | 0.52 | 0.12 | -0.41 | -77.36% | 146 | 42 | 0.36 | 0.01 | 0.00 | -0.05 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 425.00 | 0.01 | 0.42 | 0.10 | -0.20 | -66.67% | 73 | 218 | 0.37 | 0.01 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 427.50 | 0.02 | 0.30 | 0.15 | -0.11 | -42.31% | 5 | 14 | 0.34 | 0.01 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 430.00 | 0.05 | 0.18 | 0.18 | +0.02 | +12.50% | 10 | 126 | 0.35 | 0.01 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 432.50 | 0.00 | 0.84 | 0.08 | -0.02 | -20.00% | 1 | 9 | 0.40 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 435.00 | 0.00 | 0.45 | 0.14 | +0.02 | +16.67% | 1 | 169 | 0.39 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 437.50 | 0.01 | 1.18 | 0.12 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 440.00 | 0.03 | 0.69 | 0.05 | -0.38 | -88.38% | 56 | 130 | 0.45 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 445.00 | 0.00 | 0.78 | 0.16 | +0.09 | +128.58% | 1 | 289 | 0.63 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 450.00 | 0.00 | 0.10 | 0.05 | -0.01 | -16.67% | 1 | 96 | 0.48 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 455.00 | 0.00 | 1.16 | 0.17 | 0.00 | 0.00% | 0 | 16 | 0.82 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 460.00 | 0.00 | 0.20 | 0.14 | 0.00 | 0.00% | 0 | 24 | 0.59 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 465.00 | 0.00 | 0.18 | 0.02 | 0.00 | 0.00% | 0 | 48 | 0.61 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 470.00 | 0.00 | 1.15 | 0.25 | 0.00 | 0.00% | 0 | 8 | 0.99 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 4:00:03 PM EST |
| 475.00 | 0.00 | 1.14 | 0.01 | 0.00 | 0.00% | 0 | 59 | 1.05 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 480.00 | 0.00 | 1.14 | 0.37 | 0.00 | 0.00% | 0 | 63 | 1.05 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 485.00 | 0.00 | 1.14 | 0.17 | 0.00 | 0.00% | 0 | 10 | 1.08 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 4:00:03 PM EST |
| 490.00 | 0.00 | 0.73 | 0.08 | 0.00 | 0.00% | 0 | 27 | 0.93 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 495.00 | 0.00 | 1.13 | 0.15 | 0.00 | 0.00% | 0 | 41 | 1.09 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 4:00:03 PM EST |
| 500.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 62 | 0.70 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 505.00 | 0.00 | 1.43 | 0.02 | 0.00 | 0.00% | 0 | 47 | 1.18 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 510.00 | 0.00 | 1.13 | 0.17 | 0.00 | 0.00% | 0 | 37 | 1.30 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 4:00:03 PM EST |
| 515.00 | 0.00 | 1.73 | 0.16 | 0.00 | 0.00% | 0 | 19 | 1.30 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 4:00:03 PM EST |
| 520.00 | 0.00 | 1.43 | 0.32 | 0.00 | 0.00% | 0 | 15 | 1.24 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 4:00:03 PM EST |
| 525.00 | 0.00 | 0.39 | 0.10 | 0.00 | 0.00% | 0 | 19 | 0.85 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 4:00:03 PM EST |
| 530.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 12 | 0.84 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 4:00:03 PM EST |
| 535.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 18 | 0.86 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 540.00 | 0.00 | 0.60 | 0.42 | 0.00 | 0.00% | 0 | 61 | 1.20 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 4:00:03 PM EST |
| 545.00 | 0.00 | 0.20 | 0.11 | 0.00 | 0.00% | 0 | 13 | 1.05 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 4:00:03 PM EST |
| 550.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 7 | 0.88 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 555.00 | 0.00 | 1.43 | 0.83 | 0.00 | 0.00% | 0 | 22 | 1.78 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 4:00:03 PM EST |
| 560.00 | 0.00 | 1.43 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 565.00 | 0.00 | 1.43 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 570.00 | 0.00 | 1.43 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 575.00 | 0.00 | 1.43 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 580.00 | 0.00 | 1.43 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 585.00 | 0.00 | 0.05 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 590.00 | 0.00 | 0.05 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 595.00 | 0.00 | 0.06 | 0.13 | 0.00 | 0.00% | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 4:00:03 PM EST |
| 600.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 110 | 1.26 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 605.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.44 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 4:00:03 PM EST |
| 610.00 | 0.00 | 0.80 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.51 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 4:00:03 PM EST |
| 615.00 | 0.00 | 2.03 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 620.00 | 0.00 | 2.03 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 630.00 | 0.00 | 2.03 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 0.00 | 1.13 | 0.08 | 0.00 | 0.00% | 0 | 39 | 1.14 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 305.00 | 0.00 | 0.38 | 0.17 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 310.00 | 0.00 | 0.60 | 0.13 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 315.00 | 0.00 | 1.15 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 320.00 | 0.00 | 0.16 | 0.82 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.00 | 0.00 | -0.01 | 3/14/2025 | 3/28/2025 4:00:03 PM EST |
| 325.00 | 0.00 | 0.84 | 1.11 | 0.00 | 0.00% | 0 | 5 | 0.77 | 0.00 | 0.00 | -0.01 | 3/13/2025 | 3/28/2025 4:00:03 PM EST |
| 327.50 | 0.00 | 1.18 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 330.00 | 0.00 | 1.19 | 0.05 | 0.00 | 0.00% | 0 | 30 | 0.60 | -0.01 | 0.00 | -0.04 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 332.50 | 0.00 | 0.69 | % | 0 | 0 | 0.52 | -0.01 | 0.00 | -0.06 | 3/28/2025 4:00:03 PM EST | |||
| 335.00 | 0.02 | 0.50 | 0.43 | 0.00 | 0.00% | 0 | 14 | 0.49 | -0.01 | 0.00 | -0.09 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 337.50 | 0.03 | 1.01 | % | 0 | 0 | 0.52 | -0.01 | 0.00 | -0.10 | 3/28/2025 4:00:03 PM EST | |||
| 340.00 | 0.03 | 1.00 | 0.15 | +0.02 | +15.39% | 2 | 136 | 0.50 | -0.02 | 0.00 | -0.12 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 342.50 | 0.04 | 0.27 | 0.24 | +0.06 | +33.34% | 2 | 1 | 0.41 | -0.03 | 0.00 | -0.15 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 345.00 | 0.08 | 0.90 | 0.11 | 0.00 | 0.00% | 0 | 12 | 0.46 | -0.03 | 0.00 | -0.16 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 347.50 | 0.08 | 1.13 | 0.17 | +0.06 | +54.55% | 115 | 1 | 0.46 | -0.04 | 0.00 | -0.18 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 350.00 | 0.11 | 0.40 | 0.32 | +0.21 | +190.91% | 160 | 134 | 0.34 | -0.06 | 0.00 | -0.23 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 352.50 | 0.01 | 1.15 | 0.36 | % | 2 | 0 | 0.41 | -0.06 | 0.01 | -0.24 | 3/28/2025 | 3/28/2025 4:00:03 PM EST | |
| 355.00 | 0.37 | 0.53 | 0.46 | -0.33 | -41.78% | 5 | 24 | 0.38 | -0.08 | 0.01 | -0.27 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 357.50 | 0.50 | 0.58 | 0.56 | +0.21 | +60.00% | 115 | 1 | 0.37 | -0.09 | 0.01 | -0.30 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 360.00 | 0.65 | 0.70 | 0.68 | +0.47 | +223.81% | 34 | 302 | 0.36 | -0.11 | 0.01 | -0.32 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 362.50 | 0.81 | 0.87 | 0.90 | +0.62 | +221.43% | 121 | 10 | 0.35 | -0.12 | 0.01 | -0.35 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 365.00 | 1.00 | 1.06 | 1.02 | +0.84 | +466.67% | 240 | 50 | 0.34 | -0.14 | 0.01 | -0.37 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 367.50 | 1.07 | 1.32 | 1.33 | +0.80 | +150.95% | 58 | 178 | 0.33 | -0.17 | 0.01 | -0.39 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 370.00 | 1.37 | 1.65 | 1.60 | +0.95 | +146.16% | 173 | 163 | 0.33 | -0.19 | 0.01 | -0.41 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 372.50 | 1.92 | 2.06 | 2.14 | +1.33 | +164.20% | 71 | 7 | 0.32 | -0.22 | 0.02 | -0.42 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 375.00 | 2.41 | 2.55 | 2.40 | +1.61 | +203.80% | 159 | 208 | 0.31 | -0.26 | 0.02 | -0.43 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 377.50 | 3.00 | 3.20 | 3.01 | +1.92 | +176.15% | 59 | 62 | 0.31 | -0.30 | 0.02 | -0.44 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 380.00 | 2.93 | 3.95 | 3.58 | +1.91 | +114.38% | 365 | 314 | 0.30 | -0.35 | 0.02 | -0.45 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 382.50 | 4.55 | 4.85 | 4.54 | +2.56 | +129.30% | 200 | 116 | 0.30 | -0.40 | 0.02 | -0.46 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 385.00 | 5.60 | 5.90 | 5.20 | +3.25 | +166.67% | 230 | 191 | 0.29 | -0.47 | 0.03 | -0.45 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 387.50 | 6.80 | 7.10 | 7.25 | +4.10 | +130.16% | 61 | 99 | 0.29 | -0.54 | 0.03 | -0.45 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 390.00 | 8.15 | 8.45 | 7.92 | +4.77 | +151.43% | 118 | 199 | 0.28 | -0.60 | 0.03 | -0.43 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 392.50 | 9.65 | 10.05 | 9.54 | +5.54 | +138.50% | 142 | 157 | 0.28 | -0.67 | 0.03 | -0.41 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 395.00 | 10.20 | 11.75 | 10.90 | +5.20 | +91.23% | 79 | 200 | 0.28 | -0.72 | 0.02 | -0.38 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 397.50 | 13.15 | 13.70 | 14.00 | +7.45 | +113.74% | 14 | 91 | 0.27 | -0.77 | 0.02 | -0.34 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 400.00 | 14.90 | 16.05 | 15.72 | +7.97 | +102.84% | 179 | 191 | 0.27 | -0.82 | 0.02 | -0.30 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 402.50 | 16.30 | 19.75 | 17.23 | +7.78 | +82.33% | 38 | 108 | 0.47 | -0.86 | 0.02 | -0.26 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 405.00 | 18.35 | 20.40 | 20.60 | +9.45 | +84.76% | 39 | 33 | 0.42 | -0.89 | 0.01 | -0.22 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 407.50 | 20.35 | 23.15 | 16.75 | % | 1 | 0 | 0.58 | -0.91 | 0.01 | -0.19 | 3/28/2025 | 3/28/2025 4:00:03 PM EST | |
| 410.00 | 22.85 | 24.95 | 24.80 | +11.34 | +84.25% | 36 | 91 | 0.53 | -0.93 | 0.01 | -0.15 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 412.50 | 24.05 | 28.60 | 15.15 | 0.00 | 0.00% | 0 | 1 | 0.63 | -0.95 | 0.01 | -0.12 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 415.00 | 26.45 | 30.90 | 17.61 | 0.00 | 0.00% | 0 | 30 | 0.66 | -0.96 | 0.01 | -0.10 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 417.50 | 29.15 | 33.50 | 18.55 | 0.00 | 0.00% | 0 | 1 | 0.71 | -0.97 | 0.00 | -0.08 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 420.00 | 31.40 | 37.30 | 34.50 | +12.50 | +56.82% | 2 | 33 | 0.74 | -0.98 | 0.00 | -0.06 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 422.50 | 33.90 | 38.55 | 27.90 | 0.00 | 0.00% | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.05 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 425.00 | 36.35 | 40.85 | 22.65 | 0.00 | 0.00% | 0 | 3 | 0.79 | -0.99 | 0.00 | -0.03 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 427.50 | 38.85 | 43.55 | % | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.03 | 3/28/2025 4:00:03 PM EST | |||
| 430.00 | 41.35 | 46.05 | 42.62 | -1.87 | -4.21% | 4 | 0 | 0.81 | -0.99 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 432.50 | 44.00 | 48.55 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 435.00 | 46.35 | 51.05 | 49.51 | 0.00 | 0.00% | 0 | 1 | 0.88 | -1.00 | 0.00 | -0.01 | 3/21/2025 | 3/28/2025 4:00:03 PM EST |
| 437.50 | 48.90 | 53.55 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 440.00 | 51.35 | 56.05 | 56.14 | +6.42 | +12.92% | 1 | 2 | 0.87 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 445.00 | 56.40 | 61.00 | 61.15 | +9.27 | +17.87% | 1 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 450.00 | 61.35 | 66.05 | 60.02 | 0.00 | 0.00% | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:03 PM EST |
| 455.00 | 66.35 | 71.05 | 28.87 | 0.00 | 0.00% | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 3/28/2025 4:00:03 PM EST |
| 460.00 | 71.35 | 76.05 | 71.85 | 0.00 | 0.00% | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 4:00:03 PM EST |
| 465.00 | 76.35 | 81.05 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 470.00 | 81.40 | 86.05 | 80.40 | 0.00 | 0.00% | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 4:00:03 PM EST |
| 475.00 | 86.45 | 91.00 | 46.20 | 0.00 | 0.00% | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 3/28/2025 4:00:03 PM EST |
| 480.00 | 91.35 | 96.05 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 485.00 | 96.45 | 101.15 | 97.55 | +11.45 | +13.30% | 1 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 490.00 | 101.40 | 106.15 | 50.78 | 0.00 | 0.00% | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 4:00:03 PM EST |
| 495.00 | 106.35 | 111.05 | 54.46 | 0.00 | 0.00% | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 4:00:03 PM EST |
| 500.00 | 111.35 | 116.05 | 120.30 | 0.00 | 0.00% | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 4:00:03 PM EST |
| 505.00 | 116.45 | 121.00 | 110.60 | 0.00 | 0.00% | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 510.00 | 121.35 | 126.00 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 515.00 | 126.40 | 131.00 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 520.00 | 131.35 | 136.00 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 525.00 | 136.35 | 141.00 | 80.40 | 0.00 | 0.00% | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 4:00:03 PM EST |
| 530.00 | 141.35 | 146.00 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 535.00 | 146.40 | 151.00 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 540.00 | 151.55 | 156.00 | 98.82 | 0.00 | 0.00% | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 4:00:03 PM EST |
| 545.00 | 156.55 | 161.00 | 107.58 | 0.00 | 0.00% | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 4:00:03 PM EST |
| 550.00 | 161.40 | 166.00 | 169.40 | 0.00 | 0.00% | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 4:00:03 PM EST |
| 555.00 | 166.50 | 171.00 | 177.20 | 0.00 | 0.00% | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 4:00:03 PM EST |
| 560.00 | 171.45 | 176.00 | 181.12 | 0.00 | 0.00% | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 4:00:03 PM EST |
| 565.00 | 176.45 | 181.00 | 128.40 | 0.00 | 0.00% | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 4:00:03 PM EST |
| 570.00 | 181.40 | 185.95 | 191.12 | 0.00 | 0.00% | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 4:00:03 PM EST |
| 575.00 | 186.40 | 191.00 | 199.46 | 0.00 | 0.00% | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 4:00:03 PM EST |
| 580.00 | 191.50 | 196.00 | 200.97 | 0.00 | 0.00% | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 4:00:03 PM EST |
| 585.00 | 196.45 | 201.00 | 209.48 | 0.00 | 0.00% | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 4:00:03 PM EST |
| 590.00 | 201.50 | 206.00 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 595.00 | 206.40 | 211.00 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 600.00 | 211.45 | 216.00 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 605.00 | 216.45 | 221.00 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 610.00 | 221.40 | 226.00 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 615.00 | 226.40 | 231.00 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 620.00 | 231.45 | 236.00 | % | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 630.00 | 241.40 | 246.00 | % | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST |