Options Chain for APPLOVIN CORP COM CL A (APP) - $265.95 as of 3/28/2025 7:15:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 123.90 | 132.00 | 129.46 | 0.00 | 0.00% | 0 | 2 | 3.25 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 3:59:56 PM EST |
| 150.00 | 119.40 | 127.10 | 124.47 | % | 2 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:56 PM EST | |
| 155.00 | 114.50 | 122.10 | % | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 160.00 | 110.30 | 116.60 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 165.00 | 103.80 | 112.00 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 170.00 | 99.10 | 107.00 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | -0.04 | 3/28/2025 3:59:56 PM EST | |||
| 175.00 | 93.80 | 102.40 | 138.45 | 0.00 | 0.00% | 0 | 1 | 2.43 | 0.99 | 0.00 | -0.06 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 180.00 | 89.60 | 95.20 | % | 0 | 0 | 2.32 | 0.99 | 0.00 | -0.09 | 3/28/2025 3:59:56 PM EST | |||
| 185.00 | 84.10 | 92.00 | 88.68 | 0.00 | 0.00% | 0 | 1 | 2.34 | 0.99 | 0.00 | -0.12 | 3/7/2025 | 3/28/2025 3:59:56 PM EST |
| 190.00 | 79.80 | 87.40 | % | 0 | 0 | 1.85 | 0.98 | 0.00 | -0.16 | 3/28/2025 3:59:56 PM EST | |||
| 195.00 | 74.30 | 82.00 | 79.75 | -27.90 | -25.92% | 1 | 1 | 1.86 | 0.97 | 0.00 | -0.20 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 200.00 | 70.20 | 75.40 | 72.68 | -15.57 | -17.65% | 424 | 2 | 1.81 | 0.97 | 0.00 | -0.26 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 202.50 | 67.60 | 75.30 | % | 0 | 0 | 1.81 | 0.96 | 0.00 | -0.29 | 3/28/2025 3:59:56 PM EST | |||
| 205.00 | 65.40 | 72.80 | % | 0 | 0 | 1.81 | 0.96 | 0.00 | -0.32 | 3/28/2025 3:59:56 PM EST | |||
| 207.50 | 63.00 | 70.40 | % | 0 | 0 | 1.50 | 0.95 | 0.00 | -0.35 | 3/28/2025 3:59:56 PM EST | |||
| 210.00 | 61.30 | 67.20 | 54.61 | 0.00 | 0.00% | 0 | 1 | 1.58 | 0.94 | 0.00 | -0.39 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 212.50 | 58.40 | 65.70 | % | 0 | 0 | 1.52 | 0.94 | 0.00 | -0.42 | 3/28/2025 3:59:56 PM EST | |||
| 215.00 | 56.10 | 61.50 | 100.04 | 0.00 | 0.00% | 0 | 10 | 1.70 | 0.93 | 0.00 | -0.46 | 3/21/2025 | 3/28/2025 3:59:56 PM EST |
| 217.50 | 53.70 | 59.20 | % | 0 | 0 | 1.42 | 0.92 | 0.00 | -0.50 | 3/28/2025 3:59:56 PM EST | |||
| 220.00 | 51.40 | 58.90 | 55.99 | +9.68 | +20.91% | 2 | 6 | 1.58 | 0.91 | 0.00 | -0.54 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 222.50 | 49.80 | 55.40 | % | 0 | 0 | 1.20 | 0.90 | 0.00 | -0.58 | 3/28/2025 3:59:56 PM EST | |||
| 225.00 | 47.70 | 53.60 | 102.98 | 0.00 | 0.00% | 0 | 3 | 1.58 | 0.89 | 0.00 | -0.62 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 227.50 | 45.10 | 51.70 | % | 0 | 0 | 1.39 | 0.88 | 0.00 | -0.66 | 3/28/2025 3:59:56 PM EST | |||
| 230.00 | 42.00 | 47.00 | 45.69 | -0.81 | -1.75% | 4 | 4 | 1.01 | 0.86 | 0.00 | -0.70 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 232.50 | 41.10 | 44.80 | % | 0 | 0 | 1.07 | 0.85 | 0.01 | -0.74 | 3/28/2025 3:59:56 PM EST | |||
| 235.00 | 38.10 | 44.00 | 25.00 | 0.00 | 0.00% | 0 | 4 | 1.29 | 0.84 | 0.01 | -0.78 | 3/10/2025 | 3/28/2025 3:59:56 PM EST |
| 237.50 | 37.00 | 40.50 | % | 0 | 0 | 1.06 | 0.82 | 0.01 | -0.82 | 3/28/2025 3:59:56 PM EST | |||
| 240.00 | 35.40 | 39.20 | 37.30 | +6.10 | +19.56% | 13 | 15 | 1.13 | 0.81 | 0.01 | -0.86 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 242.50 | 33.30 | 36.50 | 36.40 | % | 10 | 0 | 1.05 | 0.79 | 0.01 | -0.90 | 3/28/2025 | 3/28/2025 3:59:56 PM EST | |
| 245.00 | 31.80 | 36.00 | 34.45 | -64.95 | -65.35% | 11 | 27 | 1.16 | 0.77 | 0.01 | -0.94 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 247.50 | 29.50 | 32.80 | % | 0 | 0 | 1.07 | 0.75 | 0.01 | -0.97 | 3/28/2025 3:59:56 PM EST | |||
| 250.00 | 29.30 | 31.00 | 30.70 | -37.95 | -55.28% | 22 | 49 | 1.14 | 0.74 | 0.01 | -1.00 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 252.50 | 25.30 | 30.00 | 28.10 | +8.00 | +39.81% | 10 | 2 | 1.19 | 0.72 | 0.01 | -1.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 255.00 | 25.90 | 28.70 | 28.20 | +5.33 | +23.31% | 10 | 21 | 1.17 | 0.69 | 0.01 | -1.06 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 257.50 | 24.50 | 27.50 | 25.90 | % | 5 | 0 | 1.19 | 0.67 | 0.01 | -1.08 | 3/28/2025 | 3/28/2025 3:59:56 PM EST | |
| 260.00 | 22.70 | 25.10 | 22.85 | +3.65 | +19.01% | 40 | 28 | 1.15 | 0.65 | 0.01 | -1.10 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 262.50 | 19.10 | 23.00 | 21.00 | +2.40 | +12.91% | 4 | 5 | 1.05 | 0.63 | 0.01 | -1.11 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 265.00 | 17.30 | 22.90 | 20.50 | +3.58 | +21.16% | 40 | 39 | 1.18 | 0.60 | 0.01 | -1.13 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 267.50 | 15.80 | 19.50 | 19.70 | +3.70 | +23.13% | 40 | 2 | 1.10 | 0.58 | 0.01 | -1.13 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 270.00 | 14.30 | 18.20 | 17.60 | +2.10 | +13.55% | 178 | 59 | 1.10 | 0.56 | 0.01 | -1.13 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 272.50 | 16.00 | 16.50 | 16.85 | +5.65 | +50.45% | 238 | 4 | 1.08 | 0.53 | 0.01 | -1.13 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 275.00 | 11.70 | 15.40 | 14.90 | +4.65 | +45.37% | 352 | 80 | 1.07 | 0.50 | 0.01 | -1.12 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 277.50 | 9.10 | 14.10 | 13.85 | -3.55 | -20.41% | 169 | 11 | 1.06 | 0.48 | 0.01 | -1.11 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 280.00 | 12.00 | 13.00 | 12.72 | +2.07 | +19.44% | 743 | 90 | 1.05 | 0.45 | 0.01 | -1.10 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 282.50 | 10.60 | 11.90 | 11.00 | +2.00 | +22.23% | 70 | 49 | 1.02 | 0.43 | 0.01 | -1.07 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 285.00 | 7.00 | 10.70 | 10.40 | +2.00 | +23.81% | 157 | 96 | 1.03 | 0.40 | 0.01 | -1.05 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 287.50 | 6.00 | 9.70 | 9.33 | +1.18 | +14.48% | 98 | 42 | 1.02 | 0.38 | 0.01 | -1.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 290.00 | 7.80 | 8.70 | 8.20 | +1.60 | +24.25% | 951 | 153 | 1.00 | 0.35 | 0.01 | -0.99 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 292.50 | 7.20 | 7.80 | 6.90 | +0.40 | +6.16% | 456 | 42 | 0.99 | 0.32 | 0.01 | -0.95 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 295.00 | 6.40 | 7.10 | 6.48 | +0.48 | +8.00% | 343 | 156 | 0.98 | 0.30 | 0.01 | -0.91 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 297.50 | 5.70 | 6.10 | 5.88 | +0.66 | +12.65% | 248 | 62 | 0.97 | 0.28 | 0.01 | -0.86 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 300.00 | 4.70 | 5.20 | 5.20 | +0.40 | +8.34% | 2,395 | 338 | 0.95 | 0.25 | 0.01 | -0.82 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 302.50 | 2.15 | 4.70 | 4.53 | -0.77 | -14.53% | 105 | 19 | 0.94 | 0.23 | 0.01 | -0.77 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 305.00 | 3.80 | 4.10 | 4.00 | +0.20 | +5.27% | 363 | 130 | 0.93 | 0.21 | 0.01 | -0.72 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 307.50 | 3.20 | 3.50 | 3.50 | -2.10 | -37.50% | 185 | 123 | 0.92 | 0.19 | 0.01 | -0.68 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 310.00 | 2.90 | 3.10 | 2.95 | -0.12 | -3.91% | 501 | 321 | 0.92 | 0.17 | 0.01 | -0.63 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 312.50 | 2.35 | 2.75 | 2.52 | -0.68 | -21.25% | 87 | 61 | 0.91 | 0.15 | 0.01 | -0.58 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 315.00 | 2.00 | 2.40 | 2.10 | -0.20 | -8.70% | 377 | 107 | 0.90 | 0.14 | 0.01 | -0.54 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 317.50 | 1.70 | 2.00 | 1.93 | -1.47 | -43.24% | 142 | 30 | 0.90 | 0.12 | 0.01 | -0.49 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 320.00 | 1.50 | 1.70 | 1.70 | -0.25 | -12.83% | 893 | 511 | 0.88 | 0.11 | 0.01 | -0.45 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 322.50 | 1.30 | 1.60 | 1.35 | -0.65 | -32.50% | 107 | 47 | 0.89 | 0.10 | 0.01 | -0.41 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 325.00 | 1.15 | 1.25 | 1.20 | -0.41 | -25.47% | 603 | 559 | 0.88 | 0.09 | 0.00 | -0.38 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 327.50 | 0.95 | 1.10 | 0.97 | -0.43 | -30.72% | 111 | 73 | 0.88 | 0.08 | 0.00 | -0.34 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 330.00 | 0.85 | 0.95 | 0.89 | -0.91 | -50.56% | 546 | 331 | 0.88 | 0.07 | 0.00 | -0.31 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 332.50 | 0.70 | 0.85 | 0.85 | -0.20 | -19.05% | 87 | 127 | 0.88 | 0.06 | 0.00 | -0.28 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 335.00 | 0.55 | 0.75 | 0.70 | -0.30 | -30.00% | 240 | 198 | 0.88 | 0.05 | 0.00 | -0.25 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 337.50 | 0.50 | 0.65 | 0.60 | 0.00 | 0.00% | 22 | 69 | 0.87 | 0.05 | 0.00 | -0.23 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 340.00 | 0.40 | 0.60 | 0.52 | -0.28 | -35.00% | 114 | 253 | 0.88 | 0.04 | 0.00 | -0.21 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 342.50 | 0.20 | 0.85 | 0.50 | -0.25 | -33.34% | 39 | 24 | 0.90 | 0.04 | 0.00 | -0.19 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 345.00 | 0.30 | 0.45 | 0.40 | -0.30 | -42.86% | 306 | 328 | 0.88 | 0.03 | 0.00 | -0.17 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 347.50 | 0.05 | 0.55 | 0.35 | 0.00 | 0.00% | 82 | 76 | 0.87 | 0.03 | 0.00 | -0.15 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 350.00 | 0.25 | 0.35 | 0.45 | -0.15 | -25.00% | 1,660 | 1,000 | 0.90 | 0.02 | 0.00 | -0.13 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 352.50 | 0.10 | 0.45 | 0.35 | -0.30 | -46.16% | 55 | 21 | 0.89 | 0.02 | 0.00 | -0.12 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 355.00 | 0.20 | 0.35 | 0.22 | -0.23 | -51.12% | 226 | 263 | 0.92 | 0.02 | 0.00 | -0.11 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 357.50 | 0.10 | 0.30 | 0.19 | -0.11 | -36.67% | 4 | 27 | 0.89 | 0.02 | 0.00 | -0.09 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 360.00 | 0.10 | 0.30 | 0.23 | -0.17 | -42.50% | 218 | 361 | 0.91 | 0.01 | 0.00 | -0.08 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 362.50 | 0.05 | 0.40 | 0.15 | -0.25 | -62.50% | 22 | 54 | 0.97 | 0.01 | 0.00 | -0.07 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 365.00 | 0.05 | 0.20 | 0.17 | -0.13 | -43.34% | 32 | 90 | 0.88 | 0.01 | 0.00 | -0.07 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 367.50 | 0.05 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 20 | 0.95 | 0.01 | 0.00 | -0.06 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 370.00 | 0.10 | 0.45 | 0.15 | -0.05 | -25.00% | 118 | 176 | 0.93 | 0.01 | 0.00 | -0.05 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 372.50 | 0.00 | 1.50 | 0.17 | -0.23 | -57.50% | 1 | 8 | 1.42 | 0.01 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 375.00 | 0.05 | 0.30 | 0.20 | -0.25 | -55.56% | 272 | 257 | 0.95 | 0.01 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 377.50 | 0.00 | 0.15 | 0.05 | -1.05 | -95.46% | 3 | 208 | 1.18 | 0.00 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 380.00 | 0.05 | 0.15 | 0.11 | -0.08 | -42.11% | 208 | 167 | 0.97 | 0.00 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 382.50 | 0.00 | 0.20 | 0.12 | -0.03 | -20.00% | 42 | 67 | 1.08 | 0.00 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 385.00 | 0.05 | 0.45 | 0.15 | -0.20 | -57.15% | 16 | 115 | 1.05 | 0.00 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 387.50 | 0.05 | 0.55 | 0.05 | -0.10 | -66.67% | 12 | 26 | 1.07 | 0.00 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 390.00 | 0.00 | 0.70 | 0.12 | 0.00 | 0.00% | 0 | 180 | 1.37 | 0.00 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 392.50 | 0.00 | 0.20 | 0.07 | -0.12 | -63.16% | 3 | 33 | 1.16 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 395.00 | 0.00 | 0.30 | 0.05 | -0.05 | -50.00% | 5 | 43 | 1.24 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 397.50 | 0.00 | 1.45 | 0.87 | 0.00 | 0.00% | 0 | 11 | 1.63 | 0.00 | 0.00 | -0.01 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 400.00 | 0.00 | 0.15 | 0.05 | -0.05 | -50.00% | 97 | 562 | 1.16 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 402.50 | 0.00 | 1.45 | 0.67 | 0.00 | 0.00% | 0 | 4 | 1.67 | 0.00 | 0.00 | -0.01 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 405.00 | 0.00 | 0.60 | 0.05 | -0.36 | -87.81% | 7 | 38 | 1.45 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 407.50 | 0.00 | 2.60 | 0.40 | 0.00 | 0.00% | 0 | 3 | 1.72 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 410.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 39 | 268 | 1.17 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 412.50 | 0.00 | 1.50 | 0.20 | 0.00 | 0.00% | 0 | 3 | 1.76 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 415.00 | 0.00 | 1.55 | 0.05 | -0.05 | -50.00% | 6 | 49 | 1.77 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 420.00 | 0.00 | 0.20 | 0.05 | -0.10 | -66.67% | 3 | 116 | 1.71 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 425.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 47 | 1.55 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 430.00 | 0.00 | 2.60 | 0.91 | 0.00 | 0.00% | 0 | 43 | 1.90 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 435.00 | 0.00 | 2.60 | 0.30 | 0.00 | 0.00% | 0 | 88 | 2.16 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 440.00 | 0.00 | 2.60 | 0.35 | 0.00 | 0.00% | 0 | 75 | 2.20 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 445.00 | 0.00 | 2.60 | 0.25 | 0.00 | 0.00% | 0 | 11 | 2.23 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 450.00 | 0.00 | 0.05 | 0.05 | -0.05 | -50.00% | 16 | 31 | 1.30 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 455.00 | 0.00 | 2.60 | 0.25 | 0.00 | 0.00% | 0 | 218 | 2.31 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 3:59:56 PM EST |
| 460.00 | 0.00 | 2.60 | 0.05 | 0.00 | 0.00% | 1 | 23 | 1.82 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 465.00 | 0.00 | 1.65 | 2.14 | 0.00 | 0.00% | 0 | 5 | 2.18 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 3:59:56 PM EST |
| 470.00 | 0.00 | 2.60 | 0.30 | 0.00 | 0.00% | 0 | 16 | 2.41 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:56 PM EST |
| 475.00 | 0.00 | 0.05 | 0.49 | 0.00 | 0.00% | 0 | 24 | 1.43 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 480.00 | 0.00 | 1.50 | 0.40 | 0.00 | 0.00% | 0 | 44 | 2.24 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:56 PM EST |
| 485.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 17 | 2.12 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:56 PM EST |
| 490.00 | 0.00 | 0.25 | 0.40 | 0.00 | 0.00% | 0 | 10 | 1.78 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:56 PM EST |
| 495.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 134 | 1.52 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 500.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 229 | 1.54 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 505.00 | 0.00 | 2.60 | 0.35 | 0.00 | 0.00% | 0 | 6 | 2.40 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 3:59:56 PM EST |
| 510.00 | 0.00 | 2.60 | 1.26 | 0.00 | 0.00% | 0 | 39 | 2.43 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:56 PM EST |
| 515.00 | 0.00 | 2.60 | 0.05 | 0.00 | 0.00% | 0 | 11 | 2.71 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 520.00 | 0.00 | 2.60 | 0.51 | 0.00 | 0.00% | 0 | 5 | 2.74 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 3:59:56 PM EST |
| 525.00 | 0.00 | 2.60 | 0.68 | 0.00 | 0.00% | 0 | 10 | 2.77 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:56 PM EST |
| 530.00 | 0.00 | 2.60 | 0.05 | 0.00 | 0.00% | 0 | 12 | 2.80 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:56 PM EST |
| 535.00 | 0.00 | 2.60 | 7.10 | 0.00 | 0.00% | 0 | 6 | 2.83 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/28/2025 3:59:56 PM EST |
| 540.00 | 0.00 | 1.15 | 0.48 | 0.00 | 0.00% | 0 | 4 | 2.49 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 3:59:56 PM EST |
| 545.00 | 0.00 | 2.60 | 2.04 | 0.00 | 0.00% | 0 | 2 | 2.63 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/28/2025 3:59:56 PM EST |
| 550.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 15 | 2.02 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:56 PM EST |
| 555.00 | 0.00 | 2.60 | 0.48 | 0.00 | 0.00% | 0 | 4 | 2.72 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/28/2025 3:59:56 PM EST |
| 560.00 | 0.00 | 2.60 | 5.10 | 0.00 | 0.00% | 0 | 2 | 2.97 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/28/2025 3:59:56 PM EST |
| 565.00 | 0.00 | 2.60 | % | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 570.00 | 0.00 | 2.60 | 0.80 | 0.00 | 0.00% | 0 | 1 | 3.02 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/28/2025 3:59:56 PM EST |
| 575.00 | 0.00 | 2.60 | % | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 580.00 | 0.00 | 2.60 | 7.00 | 0.00 | 0.00% | 0 | 2 | 3.08 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/28/2025 3:59:56 PM EST |
| 585.00 | 0.00 | 2.60 | 4.51 | 0.00 | 0.00% | 0 | 1 | 3.10 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/28/2025 3:59:56 PM EST |
| 590.00 | 0.00 | 2.60 | 18.35 | 0.00 | 0.00% | 0 | 1 | 3.13 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/28/2025 3:59:56 PM EST |
| 595.00 | 0.00 | 2.60 | % | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 600.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 456 | 2.07 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:56 PM EST |
| 605.00 | 0.00 | 2.60 | % | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 610.00 | 0.00 | 2.60 | 4.85 | 0.00 | 0.00% | 0 | 3 | 3.23 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 3:59:56 PM EST |
| 615.00 | 0.00 | 2.60 | 0.77 | 0.00 | 0.00% | 0 | 3 | 3.26 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/28/2025 3:59:56 PM EST |
| 620.00 | 0.00 | 2.60 | 1.40 | 0.00 | 0.00% | 0 | 1 | 3.00 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/28/2025 3:59:56 PM EST |
| 625.00 | 0.00 | 2.60 | % | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 630.00 | 0.00 | 2.60 | 0.22 | 0.00 | 0.00% | 0 | 4 | 3.33 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:56 PM EST |
| 635.00 | 0.00 | 2.60 | 2.55 | 0.00 | 0.00% | 0 | 10 | 3.35 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/28/2025 3:59:56 PM EST |
| 640.00 | 0.00 | 2.60 | 1.35 | 0.00 | 0.00% | 0 | 11 | 3.38 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/28/2025 3:59:56 PM EST |
| 645.00 | 0.00 | 4.00 | 0.36 | 0.00 | 0.00% | 0 | 4 | 3.40 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/28/2025 3:59:56 PM EST |
| 650.00 | 0.00 | 2.60 | 0.05 | 0.00 | 0.00% | 1 | 2 | 3.21 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 655.00 | 0.00 | 2.60 | 0.35 | 0.00 | 0.00% | 0 | 11 | 3.45 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/28/2025 3:59:56 PM EST |
| 660.00 | 0.00 | 2.60 | 0.73 | 0.00 | 0.00% | 0 | 11 | 3.47 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:56 PM EST |
| 665.00 | 0.00 | 2.60 | % | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 670.00 | 0.00 | 2.60 | % | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 675.00 | 0.00 | 2.60 | % | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 680.00 | 0.00 | 2.60 | % | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 690.00 | 0.00 | 2.60 | % | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 700.00 | 0.00 | 2.60 | 0.05 | -0.58 | -92.07% | 1 | 6 | 3.42 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 710.00 | 0.00 | 2.60 | 3.40 | 0.00 | 0.00% | 0 | 1 | 3.68 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/28/2025 3:59:56 PM EST |
| 720.00 | 0.00 | 2.60 | 0.05 | 0.00 | 0.00% | 0 | 3 | 3.72 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 3:59:56 PM EST |
| 730.00 | 0.00 | 2.60 | 2.58 | 0.00 | 0.00% | 0 | 4 | 3.77 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/28/2025 3:59:56 PM EST |
| 740.00 | 0.00 | 2.60 | % | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 750.00 | 0.00 | 2.10 | 4.06 | 0.00 | 0.00% | 0 | 2 | 3.72 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/28/2025 3:59:56 PM EST |
| 760.00 | 0.00 | 2.60 | 1.35 | 0.00 | 0.00% | 0 | 2 | 3.88 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/28/2025 3:59:56 PM EST |
| 770.00 | 0.00 | 2.60 | % | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 780.00 | 0.00 | 2.60 | 0.05 | +0.02 | +66.67% | 1 | 3 | 3.72 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 0.10 | 0.05 | -0.15 | -75.00% | 201 | 11 | 1.83 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 150.00 | 0.00 | 0.30 | 0.12 | -0.13 | -52.00% | 12 | 44 | 2.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 155.00 | 0.00 | 0.15 | 0.10 | -0.52 | -83.88% | 246 | 14 | 1.73 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 160.00 | 0.00 | 0.35 | 0.10 | -0.45 | -81.82% | 32 | 80 | 1.55 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 165.00 | 0.05 | 0.20 | 0.11 | 0.00 | 0.00% | 0 | 7 | 1.50 | 0.00 | 0.00 | -0.02 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 170.00 | 0.10 | 0.20 | 0.17 | -2.03 | -92.28% | 20 | 3 | 1.47 | 0.00 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 175.00 | 0.15 | 0.25 | 0.25 | -2.13 | -89.50% | 83 | 143 | 1.42 | -0.01 | 0.00 | -0.06 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 180.00 | 0.20 | 0.25 | 0.25 | -1.70 | -87.18% | 56 | 90 | 1.40 | -0.01 | 0.00 | -0.09 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 185.00 | 0.25 | 0.40 | 0.30 | -1.45 | -82.86% | 186 | 69 | 1.38 | -0.01 | 0.00 | -0.12 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 190.00 | 0.25 | 0.55 | 0.43 | -1.57 | -78.50% | 114 | 50 | 1.33 | -0.02 | 0.00 | -0.16 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 195.00 | 0.30 | 0.60 | 0.55 | -1.95 | -78.00% | 11 | 64 | 1.27 | -0.03 | 0.00 | -0.20 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 200.00 | 0.70 | 0.75 | 0.70 | -2.50 | -78.13% | 1,289 | 794 | 1.30 | -0.03 | 0.00 | -0.26 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 202.50 | 0.60 | 0.90 | 0.95 | % | 27 | 0 | 1.26 | -0.04 | 0.00 | -0.29 | 3/28/2025 | 3/28/2025 3:59:56 PM EST | |
| 205.00 | 0.45 | 1.20 | 0.75 | -3.01 | -80.06% | 102 | 77 | 1.24 | -0.04 | 0.00 | -0.32 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 207.50 | 1.00 | 1.15 | 1.07 | -3.43 | -76.23% | 81 | 6 | 1.27 | -0.05 | 0.00 | -0.35 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 210.00 | 1.15 | 1.30 | 1.29 | -3.39 | -72.44% | 267 | 80 | 1.26 | -0.06 | 0.00 | -0.39 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 212.50 | 1.30 | 1.45 | 1.45 | -3.26 | -69.22% | 18 | 47 | 1.25 | -0.06 | 0.00 | -0.42 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 215.00 | 1.50 | 1.65 | 1.57 | -2.73 | -63.49% | 333 | 205 | 1.24 | -0.07 | 0.00 | -0.46 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 217.50 | 1.70 | 1.80 | 1.50 | -0.30 | -16.67% | 88 | 2 | 1.22 | -0.08 | 0.00 | -0.50 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 220.00 | 1.90 | 2.10 | 2.00 | -4.16 | -67.54% | 1,544 | 794 | 1.22 | -0.09 | 0.00 | -0.54 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 222.50 | 2.10 | 2.30 | 2.20 | -1.15 | -34.33% | 126 | 102 | 1.20 | -0.10 | 0.00 | -0.58 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 225.00 | 2.40 | 2.60 | 2.59 | -4.41 | -63.00% | 216 | 234 | 1.20 | -0.11 | 0.00 | -0.62 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 227.50 | 2.40 | 3.00 | 2.90 | -1.10 | -27.50% | 62 | 34 | 1.17 | -0.12 | 0.00 | -0.66 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 230.00 | 3.00 | 3.30 | 3.25 | -5.05 | -60.85% | 670 | 835 | 1.18 | -0.14 | 0.00 | -0.70 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 232.50 | 3.40 | 3.70 | 3.64 | -4.11 | -53.04% | 36 | 5 | 1.17 | -0.15 | 0.01 | -0.74 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 235.00 | 3.50 | 4.20 | 4.00 | -5.50 | -57.90% | 323 | 833 | 1.15 | -0.16 | 0.01 | -0.78 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 237.50 | 4.20 | 6.00 | 4.76 | -8.34 | -63.67% | 22 | 17 | 1.16 | -0.18 | 0.01 | -0.82 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 240.00 | 4.40 | 5.60 | 5.00 | -5.83 | -53.84% | 846 | 533 | 1.16 | -0.19 | 0.01 | -0.86 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 242.50 | 4.80 | 5.80 | 4.90 | -7.18 | -59.44% | 15 | 13 | 1.13 | -0.21 | 0.01 | -0.90 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 245.00 | 5.70 | 6.40 | 5.95 | -8.53 | -58.91% | 67 | 308 | 1.13 | -0.23 | 0.01 | -0.94 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 247.50 | 6.60 | 7.10 | 6.94 | -1.56 | -18.36% | 16 | 24 | 1.15 | -0.25 | 0.01 | -0.97 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 250.00 | 6.70 | 8.00 | 7.40 | -6.76 | -47.74% | 1,302 | 719 | 1.11 | -0.26 | 0.01 | -1.00 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 252.50 | 7.50 | 8.80 | 8.10 | -6.90 | -46.00% | 160 | 52 | 1.13 | -0.28 | 0.01 | -1.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 255.00 | 8.70 | 9.40 | 9.00 | -10.70 | -54.32% | 236 | 92 | 1.12 | -0.31 | 0.01 | -1.06 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 257.50 | 9.60 | 10.60 | 9.98 | -7.62 | -43.30% | 274 | 33 | 1.11 | -0.33 | 0.01 | -1.08 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 260.00 | 10.40 | 11.00 | 10.60 | -8.00 | -43.02% | 598 | 469 | 1.10 | -0.35 | 0.01 | -1.10 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 262.50 | 10.90 | 12.20 | 11.71 | -10.86 | -48.12% | 172 | 52 | 1.08 | -0.37 | 0.01 | -1.11 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 265.00 | 12.30 | 13.00 | 13.00 | -4.50 | -25.72% | 514 | 163 | 1.09 | -0.40 | 0.01 | -1.13 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 267.50 | 12.80 | 14.40 | 12.90 | -8.10 | -38.58% | 131 | 49 | 1.06 | -0.42 | 0.01 | -1.13 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 270.00 | 14.20 | 15.50 | 13.90 | -8.20 | -37.11% | 1,262 | 893 | 1.06 | -0.44 | 0.01 | -1.13 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 272.50 | 15.50 | 16.30 | 15.40 | -5.66 | -26.88% | 286 | 50 | 1.06 | -0.47 | 0.01 | -1.13 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 275.00 | 16.60 | 17.50 | 16.95 | -10.05 | -37.23% | 343 | 170 | 1.05 | -0.50 | 0.01 | -1.12 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 277.50 | 17.90 | 18.70 | 18.05 | -0.46 | -2.49% | 295 | 22 | 1.04 | -0.52 | 0.01 | -1.11 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 280.00 | 19.20 | 20.10 | 18.83 | -10.17 | -35.07% | 391 | 527 | 1.03 | -0.55 | 0.01 | -1.10 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 282.50 | 20.30 | 21.80 | 21.18 | -9.92 | -31.90% | 10 | 97 | 1.02 | -0.57 | 0.01 | -1.07 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 285.00 | 21.60 | 23.30 | 23.00 | -9.00 | -28.13% | 42 | 61 | 1.01 | -0.60 | 0.01 | -1.05 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 287.50 | 20.90 | 24.60 | 23.79 | -7.21 | -23.26% | 53 | 35 | 0.91 | -0.62 | 0.01 | -1.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 290.00 | 25.00 | 28.90 | 26.01 | -10.55 | -28.86% | 115 | 917 | 0.98 | -0.65 | 0.01 | -0.99 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 292.50 | 24.30 | 30.50 | 27.00 | -16.61 | -38.09% | 93 | 155 | 0.88 | -0.68 | 0.01 | -0.95 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 295.00 | 25.50 | 32.10 | 28.20 | +0.21 | +0.75% | 47 | 280 | 0.85 | -0.70 | 0.01 | -0.91 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 297.50 | 29.90 | 31.60 | 29.30 | -8.47 | -22.43% | 505 | 298 | 0.96 | -0.72 | 0.01 | -0.86 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 300.00 | 31.60 | 33.30 | 32.15 | -11.22 | -25.87% | 131 | 544 | 0.95 | -0.75 | 0.01 | -0.82 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 302.50 | 31.50 | 37.70 | 34.05 | +11.05 | +48.05% | 6 | 57 | 0.83 | -0.77 | 0.01 | -0.77 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 305.00 | 35.30 | 39.60 | 38.00 | -14.75 | -27.97% | 26 | 575 | 0.89 | -0.79 | 0.01 | -0.72 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 307.50 | 35.80 | 40.70 | 33.41 | -17.59 | -34.49% | 37 | 76 | 0.91 | -0.81 | 0.01 | -0.68 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 310.00 | 36.80 | 43.80 | 42.50 | -2.45 | -5.46% | 29 | 868 | 0.71 | -0.83 | 0.01 | -0.63 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 312.50 | 39.20 | 43.90 | 41.57 | -11.43 | -21.57% | 15 | 74 | 0.81 | -0.85 | 0.01 | -0.58 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 315.00 | 43.30 | 48.00 | 44.94 | +14.85 | +49.36% | 13 | 195 | 1.12 | -0.86 | 0.01 | -0.54 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 317.50 | 42.90 | 49.00 | 47.01 | -10.99 | -18.95% | 8 | 236 | 1.19 | -0.88 | 0.01 | -0.49 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 320.00 | 45.90 | 52.60 | 48.99 | -12.01 | -19.69% | 23 | 221 | 0.69 | -0.89 | 0.01 | -0.45 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 322.50 | 47.60 | 53.50 | 53.30 | 0.00 | 0.00% | 0 | 192 | 1.27 | -0.90 | 0.01 | -0.41 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 325.00 | 50.40 | 56.90 | 51.90 | +1.10 | +2.17% | 10 | 95 | 1.19 | -0.91 | 0.00 | -0.38 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 327.50 | 52.20 | 59.20 | 54.00 | +14.10 | +35.34% | 5 | 44 | 1.11 | -0.92 | 0.00 | -0.34 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 330.00 | 56.00 | 61.70 | 59.30 | -8.40 | -12.41% | 16 | 754 | 1.32 | -0.93 | 0.00 | -0.31 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 332.50 | 56.40 | 64.00 | 44.10 | 0.00 | 0.00% | 0 | 32 | 1.36 | -0.94 | 0.00 | -0.28 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 335.00 | 58.80 | 66.40 | 61.60 | 0.00 | 0.00% | 17 | 105 | 1.45 | -0.95 | 0.00 | -0.25 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 337.50 | 63.30 | 68.80 | 67.30 | +10.60 | +18.70% | 5 | 92 | 1.48 | -0.95 | 0.00 | -0.23 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 340.00 | 65.80 | 70.30 | 68.00 | +9.18 | +15.61% | 13 | 86 | 1.55 | -0.96 | 0.00 | -0.21 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 342.50 | 69.30 | 73.70 | 57.64 | 0.00 | 0.00% | 0 | 48 | 1.56 | -0.96 | 0.00 | -0.19 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 345.00 | 70.20 | 76.90 | 75.20 | -5.45 | -6.76% | 1 | 81 | 1.56 | -0.97 | 0.00 | -0.17 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 347.50 | 71.20 | 78.30 | 77.70 | +19.17 | +32.76% | 2 | 20 | 1.48 | -0.97 | 0.00 | -0.15 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 350.00 | 73.80 | 81.00 | 76.08 | -13.66 | -15.23% | 5 | 61 | 1.62 | -0.98 | 0.00 | -0.13 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 352.50 | 76.20 | 82.40 | 17.25 | 0.00 | 0.00% | 0 | 1 | 1.54 | -0.98 | 0.00 | -0.12 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 355.00 | 79.20 | 86.60 | 82.65 | -18.24 | -18.08% | 1 | 13 | 1.68 | -0.98 | 0.00 | -0.11 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 357.50 | 81.00 | 89.00 | 85.25 | +60.45 | +243.75% | 11 | 6 | 1.70 | -0.98 | 0.00 | -0.09 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 360.00 | 84.60 | 90.80 | 79.80 | 0.00 | 0.00% | 0 | 59 | 1.65 | -0.99 | 0.00 | -0.08 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 362.50 | 86.40 | 93.80 | % | 0 | 0 | 1.65 | -0.99 | 0.00 | -0.07 | 3/28/2025 3:59:56 PM EST | |||
| 365.00 | 88.10 | 95.90 | 95.00 | +67.10 | +240.51% | 3 | 6 | 1.66 | -0.99 | 0.00 | -0.07 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 367.50 | 91.40 | 98.20 | 93.90 | % | 3 | 0 | 1.72 | -0.99 | 0.00 | -0.06 | 3/28/2025 | 3/28/2025 3:59:56 PM EST | |
| 370.00 | 93.70 | 101.50 | 93.00 | -11.50 | -11.01% | 1 | 38 | 1.75 | -0.99 | 0.00 | -0.05 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 372.50 | 95.80 | 103.40 | 87.10 | 0.00 | 0.00% | 0 | 0 | 1.79 | -0.99 | 0.00 | -0.04 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 375.00 | 98.60 | 105.70 | 110.58 | 0.00 | 0.00% | 0 | 10 | 1.81 | -0.99 | 0.00 | -0.04 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 377.50 | 101.10 | 107.40 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | -0.03 | 3/28/2025 3:59:56 PM EST | |||
| 380.00 | 103.20 | 110.80 | 99.60 | 0.00 | 0.00% | 0 | 5 | 1.86 | -1.00 | 0.00 | -0.03 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 382.50 | 107.40 | 113.30 | 49.60 | 0.00 | 0.00% | 0 | 0 | 1.95 | -1.00 | 0.00 | -0.02 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 385.00 | 108.50 | 115.80 | 42.51 | 0.00 | 0.00% | 0 | 4 | 1.91 | -1.00 | 0.00 | -0.02 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 387.50 | 110.80 | 118.80 | 116.60 | % | 1 | 0 | 1.71 | -1.00 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST | |
| 390.00 | 113.00 | 121.00 | 118.93 | -5.56 | -4.47% | 1 | 1 | 1.96 | -1.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 392.50 | 115.80 | 123.30 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 395.00 | 118.50 | 126.20 | 106.45 | 0.00 | 0.00% | 0 | 0 | 2.01 | -1.00 | 0.00 | -0.01 | 3/14/2025 | 3/28/2025 3:59:56 PM EST |
| 397.50 | 120.90 | 128.70 | 124.11 | % | 2 | 0 | 2.03 | -1.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST | |
| 400.00 | 123.10 | 130.80 | 87.93 | 0.00 | 0.00% | 0 | 0 | 2.04 | -1.00 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 402.50 | 126.00 | 132.40 | 57.00 | 0.00 | 0.00% | 0 | 0 | 2.13 | -1.00 | 0.00 | -0.01 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 405.00 | 128.30 | 135.80 | 129.59 | 0.00 | 0.00% | 0 | 0 | 2.12 | -1.00 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 407.50 | 130.80 | 138.30 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 410.00 | 133.30 | 141.00 | 129.70 | 0.00 | 0.00% | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:56 PM EST |
| 412.50 | 136.00 | 142.60 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 415.00 | 138.00 | 145.70 | 153.00 | 0.00 | 0.00% | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:56 PM EST |
| 420.00 | 143.00 | 150.80 | 160.68 | 0.00 | 0.00% | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 425.00 | 148.10 | 155.80 | 165.69 | 0.00 | 0.00% | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 430.00 | 153.00 | 160.80 | 167.50 | 0.00 | 0.00% | 0 | 4 | 2.37 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 435.00 | 158.50 | 166.50 | 172.60 | 0.00 | 0.00% | 0 | 4 | 2.34 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 440.00 | 163.80 | 171.30 | 177.61 | 0.00 | 0.00% | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 445.00 | 168.70 | 175.40 | 99.95 | 0.00 | 0.00% | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 450.00 | 173.80 | 180.80 | 179.20 | 0.00 | 0.00% | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 3:59:56 PM EST |
| 455.00 | 178.10 | 185.80 | 122.00 | 0.00 | 0.00% | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:56 PM EST |
| 460.00 | 183.10 | 190.80 | 168.82 | 0.00 | 0.00% | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 3:59:56 PM EST |
| 465.00 | 188.00 | 195.70 | 176.50 | 0.00 | 0.00% | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 3:59:56 PM EST |
| 470.00 | 193.10 | 200.80 | 69.40 | 0.00 | 0.00% | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 3:59:56 PM EST |
| 475.00 | 198.40 | 204.80 | 169.50 | 0.00 | 0.00% | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 480.00 | 203.40 | 210.80 | 167.10 | 0.00 | 0.00% | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 3/28/2025 3:59:56 PM EST |
| 485.00 | 208.30 | 215.80 | 171.77 | 0.00 | 0.00% | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 3/28/2025 3:59:56 PM EST |
| 490.00 | 213.50 | 221.30 | 92.32 | 0.00 | 0.00% | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 3:59:56 PM EST |
| 495.00 | 218.30 | 226.40 | 227.40 | 0.00 | 0.00% | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:56 PM EST |
| 500.00 | 223.50 | 230.80 | 100.00 | 0.00 | 0.00% | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 3:59:56 PM EST |
| 505.00 | 228.70 | 235.80 | 123.70 | 0.00 | 0.00% | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 3/28/2025 3:59:56 PM EST |
| 510.00 | 233.00 | 240.80 | 130.50 | 0.00 | 0.00% | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 3/28/2025 3:59:56 PM EST |
| 515.00 | 238.50 | 244.80 | 47.17 | 0.00 | 0.00% | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 3/28/2025 3:59:56 PM EST |
| 520.00 | 243.40 | 250.90 | 62.38 | 0.00 | 0.00% | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 3/28/2025 3:59:56 PM EST |
| 525.00 | 248.50 | 254.80 | % | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 530.00 | 254.00 | 260.80 | % | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 535.00 | 258.60 | 265.80 | 151.60 | 0.00 | 0.00% | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 3/28/2025 3:59:56 PM EST |
| 540.00 | 263.00 | 270.80 | % | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 545.00 | 268.00 | 275.80 | % | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 550.00 | 273.30 | 280.80 | 164.80 | 0.00 | 0.00% | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 3/28/2025 3:59:56 PM EST |
| 555.00 | 278.30 | 285.80 | % | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 560.00 | 283.00 | 290.80 | % | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 565.00 | 288.40 | 296.30 | % | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 570.00 | 293.60 | 300.80 | % | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 575.00 | 298.00 | 305.80 | 134.60 | 0.00 | 0.00% | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 3/28/2025 3:59:56 PM EST |
| 580.00 | 303.00 | 310.80 | 173.41 | 0.00 | 0.00% | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 3/28/2025 3:59:56 PM EST |
| 585.00 | 308.00 | 315.80 | 143.00 | 0.00 | 0.00% | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 3/28/2025 3:59:56 PM EST |
| 590.00 | 313.10 | 320.80 | % | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 595.00 | 318.00 | 325.80 | % | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 600.00 | 323.70 | 330.00 | 192.30 | 0.00 | 0.00% | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 3/28/2025 3:59:56 PM EST |
| 605.00 | 328.90 | 335.80 | % | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 610.00 | 333.70 | 341.40 | 116.80 | 0.00 | 0.00% | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 3/28/2025 3:59:56 PM EST |
| 615.00 | 338.60 | 346.80 | % | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 620.00 | 343.30 | 351.00 | 187.90 | 0.00 | 0.00% | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 3:59:56 PM EST |
| 625.00 | 348.80 | 355.80 | % | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 630.00 | 353.30 | 360.80 | % | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 635.00 | 358.40 | 366.70 | % | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 640.00 | 363.70 | 371.70 | % | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 645.00 | 368.80 | 376.30 | % | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 650.00 | 373.10 | 380.80 | % | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 655.00 | 378.60 | 386.30 | % | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 660.00 | 383.70 | 390.10 | % | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 665.00 | 388.40 | 395.80 | % | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 670.00 | 393.80 | 400.80 | % | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 675.00 | 398.60 | 404.70 | % | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 680.00 | 403.00 | 410.40 | % | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 690.00 | 414.00 | 421.10 | % | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 700.00 | 423.90 | 430.40 | % | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 710.00 | 434.40 | 440.40 | % | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 720.00 | 443.00 | 450.50 | % | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 730.00 | 453.50 | 460.50 | % | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 740.00 | 463.80 | 470.50 | % | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 750.00 | 474.00 | 481.60 | % | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 760.00 | 483.60 | 490.30 | % | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 770.00 | 493.70 | 501.90 | % | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 780.00 | 503.40 | 510.20 | % | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST |