Options Chain for AMAZON COM INC COM (AMZN) - $188.99 as of 4/25/2025 8:13:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 83.20 | 84.45 | 81.40 | +4.10 | +5.31% | 12 | 16 | 1.96 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 110.00 | 78.45 | 79.80 | 76.42 | +13.07 | +20.64% | 2 | 297 | 1.75 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 115.00 | 73.05 | 75.00 | 58.18 | 0.00 | 0.00% | 0 | 6 | 1.79 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:02 PM EST |
| 116.00 | 72.20 | 73.45 | 57.17 | 0.00 | 0.00% | 0 | 4 | 1.65 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:02 PM EST |
| 117.00 | 70.45 | 72.60 | 68.06 | 0.00 | 0.00% | 0 | 5 | 1.73 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:02 PM EST |
| 118.00 | 70.10 | 71.85 | 55.20 | 0.00 | 0.00% | 0 | 4 | 1.70 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:02 PM EST |
| 119.00 | 69.50 | 70.45 | 67.08 | 0.00 | 0.00% | 0 | 4 | 1.57 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:02 PM EST |
| 120.00 | 68.20 | 69.75 | 69.19 | +2.29 | +3.43% | 4 | 63 | 1.54 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 121.00 | 67.20 | 68.45 | 52.44 | 0.00 | 0.00% | 0 | 4 | 1.66 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:02 PM EST |
| 122.00 | 66.15 | 67.45 | 64.50 | 0.00 | 0.00% | 0 | 4 | 1.63 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:02 PM EST |
| 123.00 | 65.10 | 66.60 | 62.52 | 0.00 | 0.00% | 0 | 4 | 1.47 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:02 PM EST |
| 124.00 | 64.20 | 65.50 | 61.51 | 0.00 | 0.00% | 0 | 9 | 1.49 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:02 PM EST |
| 125.00 | 63.15 | 64.50 | 60.52 | 0.00 | 0.00% | 0 | 107 | 1.51 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:02 PM EST |
| 126.00 | 62.30 | 63.50 | 59.52 | 0.00 | 0.00% | 0 | 4 | 1.39 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:02 PM EST |
| 127.00 | 61.25 | 62.50 | 58.68 | 0.00 | 0.00% | 0 | 8 | 1.37 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:02 PM EST |
| 128.00 | 60.05 | 61.45 | 61.35 | +3.69 | +6.40% | 2 | 8 | 1.47 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 129.00 | 59.35 | 60.55 | 56.72 | 0.00 | 0.00% | 0 | 10 | 1.37 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:02 PM EST |
| 130.00 | 58.80 | 59.50 | 58.90 | +3.19 | +5.73% | 10 | 23 | 1.42 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 131.00 | 57.80 | 58.60 | 54.72 | 0.00 | 0.00% | 0 | 4 | 1.32 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:02 PM EST |
| 132.00 | 56.30 | 57.60 | 53.68 | 0.00 | 0.00% | 0 | 4 | 1.40 | 1.00 | 0.00 | -0.01 | 4/24/2025 | 4/25/2025 4:00:02 PM EST |
| 133.00 | 55.35 | 56.55 | 52.81 | 0.00 | 0.00% | 0 | 7 | 1.27 | 1.00 | 0.00 | -0.01 | 4/24/2025 | 4/25/2025 4:00:02 PM EST |
| 134.00 | 54.85 | 55.60 | 51.79 | 0.00 | 0.00% | 0 | 5 | 1.24 | 1.00 | 0.00 | -0.01 | 4/24/2025 | 4/25/2025 4:00:02 PM EST |
| 135.00 | 53.00 | 54.70 | 52.45 | +2.45 | +4.90% | 19 | 55 | 1.26 | 1.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 136.00 | 52.30 | 53.75 | 49.94 | 0.00 | 0.00% | 0 | 8 | 1.30 | 1.00 | 0.00 | -0.01 | 4/24/2025 | 4/25/2025 4:00:02 PM EST |
| 137.00 | 51.75 | 52.70 | 48.93 | 0.00 | 0.00% | 0 | 4 | 1.17 | 1.00 | 0.00 | -0.02 | 4/24/2025 | 4/25/2025 4:00:02 PM EST |
| 138.00 | 50.85 | 51.75 | 47.99 | 0.00 | 0.00% | 0 | 4 | 1.18 | 1.00 | 0.00 | -0.02 | 4/24/2025 | 4/25/2025 4:00:02 PM EST |
| 139.00 | 48.50 | 50.70 | 46.99 | 0.00 | 0.00% | 0 | 5 | 1.16 | 1.00 | 0.00 | -0.03 | 4/24/2025 | 4/25/2025 4:00:02 PM EST |
| 140.00 | 48.85 | 49.70 | 48.66 | +4.23 | +9.53% | 13 | 83 | 1.17 | 1.00 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 141.00 | 47.80 | 48.80 | 42.65 | 0.00 | 0.00% | 0 | 11 | 1.08 | 1.00 | 0.00 | -0.04 | 4/23/2025 | 4/25/2025 4:00:02 PM EST |
| 142.00 | 46.80 | 47.70 | % | 0 | 0 | 1.09 | 0.99 | 0.00 | -0.05 | 4/25/2025 4:00:02 PM EST | |||
| 143.00 | 44.85 | 46.80 | % | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.05 | 4/25/2025 4:00:02 PM EST | |||
| 144.00 | 44.80 | 45.85 | 43.00 | 0.00 | 0.00% | 0 | 4 | 1.04 | 0.99 | 0.00 | -0.06 | 4/24/2025 | 4/25/2025 4:00:02 PM EST |
| 145.00 | 42.65 | 44.80 | 43.95 | +1.85 | +4.40% | 16 | 22 | 1.05 | 0.99 | 0.00 | -0.06 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 146.00 | 41.50 | 44.10 | 40.30 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.99 | 0.00 | -0.06 | 4/23/2025 | 4/25/2025 4:00:02 PM EST |
| 147.00 | 40.50 | 43.10 | 38.94 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.99 | 0.00 | -0.07 | 4/24/2025 | 4/25/2025 4:00:02 PM EST |
| 148.00 | 39.50 | 42.10 | % | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.07 | 4/25/2025 4:00:02 PM EST | |||
| 149.00 | 39.30 | 41.10 | 25.27 | 0.00 | 0.00% | 0 | 1 | 0.95 | 0.99 | 0.00 | -0.08 | 4/22/2025 | 4/25/2025 4:00:02 PM EST |
| 150.00 | 38.30 | 40.15 | 39.06 | +2.79 | +7.70% | 18 | 153 | 0.96 | 0.98 | 0.00 | -0.09 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 152.50 | 35.05 | 37.65 | 35.30 | +1.83 | +5.47% | 2 | 134 | 0.87 | 0.98 | 0.00 | -0.10 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 155.00 | 34.00 | 34.80 | 33.22 | +2.97 | +9.82% | 3 | 549 | 0.86 | 0.97 | 0.00 | -0.12 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 157.50 | 31.70 | 32.65 | 30.45 | +1.46 | +5.04% | 3 | 941 | 0.63 | 0.96 | 0.00 | -0.14 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 160.00 | 29.15 | 29.80 | 29.50 | +2.93 | +11.03% | 1,893 | 3,453 | 0.60 | 0.95 | 0.01 | -0.16 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 162.50 | 25.95 | 27.90 | 26.85 | +2.50 | +10.27% | 9 | 118 | 0.58 | 0.94 | 0.01 | -0.18 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 165.00 | 24.20 | 24.85 | 24.45 | +1.84 | +8.14% | 2,237 | 447 | 0.58 | 0.93 | 0.01 | -0.21 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 167.50 | 22.20 | 22.70 | 22.53 | +2.63 | +13.22% | 1,601 | 702 | 0.64 | 0.91 | 0.01 | -0.23 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 170.00 | 19.90 | 20.15 | 20.20 | +1.75 | +9.49% | 769 | 1,736 | 0.60 | 0.89 | 0.01 | -0.26 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 172.50 | 17.75 | 18.00 | 18.15 | +1.96 | +12.11% | 136 | 791 | 0.61 | 0.86 | 0.01 | -0.30 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 175.00 | 15.65 | 15.85 | 15.85 | +1.43 | +9.92% | 1,304 | 2,600 | 0.60 | 0.83 | 0.02 | -0.33 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 177.50 | 13.70 | 13.90 | 13.80 | +1.13 | +8.92% | 623 | 1,125 | 0.60 | 0.79 | 0.02 | -0.37 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 180.00 | 11.85 | 12.00 | 12.00 | +1.05 | +9.59% | 2,160 | 6,128 | 0.60 | 0.74 | 0.02 | -0.40 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 182.50 | 10.15 | 10.30 | 10.32 | +0.90 | +9.56% | 1,377 | 2,315 | 0.60 | 0.68 | 0.02 | -0.43 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 185.00 | 8.65 | 8.75 | 8.77 | +0.77 | +9.63% | 5,302 | 5,496 | 0.60 | 0.63 | 0.02 | -0.45 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 187.50 | 7.20 | 7.30 | 7.28 | +0.61 | +9.15% | 5,625 | 4,391 | 0.60 | 0.56 | 0.03 | -0.46 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 190.00 | 5.90 | 6.05 | 6.00 | +0.51 | +9.29% | 10,974 | 9,320 | 0.60 | 0.50 | 0.03 | -0.46 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 192.50 | 4.75 | 4.90 | 4.85 | +0.35 | +7.78% | 3,304 | 2,351 | 0.59 | 0.44 | 0.03 | -0.44 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 195.00 | 3.80 | 3.85 | 3.80 | +0.25 | +7.05% | 7,085 | 5,740 | 0.59 | 0.37 | 0.02 | -0.42 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 197.50 | 2.91 | 2.98 | 2.95 | +0.16 | +5.74% | 16,481 | 2,636 | 0.58 | 0.31 | 0.02 | -0.39 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 200.00 | 2.23 | 2.28 | 2.25 | +0.12 | +5.64% | 9,840 | 13,995 | 0.57 | 0.26 | 0.02 | -0.35 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 202.50 | 1.66 | 1.71 | 1.72 | +0.05 | +3.00% | 1,792 | 2,649 | 0.57 | 0.21 | 0.02 | -0.31 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 205.00 | 1.23 | 1.27 | 1.26 | -0.01 | -0.79% | 3,620 | 4,501 | 0.56 | 0.17 | 0.02 | -0.27 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 207.50 | 0.91 | 0.95 | 0.95 | -0.04 | -4.04% | 1,827 | 881 | 0.56 | 0.14 | 0.01 | -0.24 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 210.00 | 0.67 | 0.70 | 0.70 | -0.06 | -7.90% | 3,717 | 9,255 | 0.56 | 0.11 | 0.01 | -0.20 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 215.00 | 0.37 | 0.40 | 0.40 | -0.04 | -9.10% | 16,426 | 5,540 | 0.58 | 0.07 | 0.01 | -0.15 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 220.00 | 0.22 | 0.23 | 0.23 | -0.03 | -11.54% | 3,084 | 4,833 | 0.59 | 0.05 | 0.01 | -0.11 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 225.00 | 0.15 | 0.16 | 0.15 | -0.03 | -16.67% | 1,592 | 3,048 | 0.63 | 0.03 | 0.00 | -0.08 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 230.00 | 0.08 | 0.11 | 0.10 | -0.02 | -16.67% | 476 | 2,489 | 0.64 | 0.02 | 0.00 | -0.05 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 235.00 | 0.05 | 0.07 | 0.06 | -0.01 | -14.29% | 306 | 1,813 | 0.66 | 0.01 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 240.00 | 0.05 | 0.06 | 0.06 | 0.00 | 0.00% | 834 | 1,345 | 0.72 | 0.01 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 245.00 | 0.02 | 0.04 | 0.04 | -0.02 | -33.34% | 77 | 357 | 0.72 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 250.00 | 0.02 | 0.21 | 0.03 | -0.01 | -25.00% | 1,020 | 1,422 | 0.77 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 255.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 1,472 | 4,021 | 0.78 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 260.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 346 | 0.86 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:02 PM EST |
| 265.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 484 | 324 | 0.82 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 270.00 | 0.00 | 0.30 | 0.03 | +0.02 | +200.00% | 8 | 403 | 0.95 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 275.00 | 0.00 | 0.09 | 0.10 | 0.00 | 0.00% | 0 | 43 | 1.00 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/25/2025 4:00:02 PM EST |
| 280.00 | 0.00 | 0.21 | 0.01 | 0.00 | 0.00% | 0 | 300 | 1.04 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 4:00:02 PM EST |
| 285.00 | 0.00 | 0.11 | 0.03 | 0.00 | 0.00% | 0 | 3 | 1.11 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:02 PM EST |
| 290.00 | 0.00 | 0.16 | 0.06 | +0.05 | +500.00% | 1 | 303 | 1.15 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 295.00 | 0.00 | 0.29 | 0.01 | 0.00 | 0.00% | 41 | 226 | 1.16 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:02 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 | 0.01 | 0.01 | 0.00 | 0.00% | 316 | 5,453 | 1.42 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 103 | 14,317 | 1.31 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 115.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 203 | 5,048 | 1.25 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 116.00 | 0.00 | 0.12 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 117.00 | 0.00 | 0.12 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 118.00 | 0.00 | 0.30 | 0.08 | 0.00 | 0.00% | 0 | 41 | 1.50 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:02 PM EST |
| 119.00 | 0.01 | 0.14 | 0.03 | 0.00 | 0.00% | 0 | 230 | 1.32 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:02 PM EST |
| 120.00 | 0.01 | 0.04 | 0.03 | 0.00 | 0.00% | 72 | 4,893 | 1.17 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 121.00 | 0.00 | 0.13 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 122.00 | 0.00 | 0.07 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:02 PM EST |
| 123.00 | 0.00 | 0.08 | 0.13 | 0.00 | 0.00% | 0 | 20 | 1.29 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:02 PM EST |
| 124.00 | 0.01 | 0.13 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.37 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:02 PM EST |
| 125.00 | 0.02 | 0.04 | 0.03 | -0.02 | -40.00% | 5,249 | 3,780 | 1.14 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 126.00 | 0.01 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 158 | 1.09 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:02 PM EST |
| 127.00 | 0.01 | 0.05 | 0.11 | 0.00 | 0.00% | 0 | 125 | 1.07 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:02 PM EST |
| 128.00 | 0.01 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 139 | 1.13 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:02 PM EST |
| 129.00 | 0.02 | 0.28 | 0.03 | -0.03 | -50.00% | 1 | 56 | 1.08 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 130.00 | 0.03 | 0.05 | 0.05 | -0.01 | -16.67% | 297 | 14,654 | 1.06 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 131.00 | 0.01 | 0.12 | 0.04 | -0.10 | -71.43% | 10 | 13 | 1.04 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 132.00 | 0.01 | 0.35 | 0.12 | 0.00 | 0.00% | 0 | 101 | 1.02 | 0.00 | 0.00 | -0.01 | 4/24/2025 | 4/25/2025 4:00:02 PM EST |
| 133.00 | 0.01 | 0.16 | 0.08 | 0.00 | 0.00% | 0 | 50 | 1.04 | 0.00 | 0.00 | -0.01 | 4/24/2025 | 4/25/2025 4:00:02 PM EST |
| 134.00 | 0.01 | 0.16 | 0.09 | 0.00 | 0.00% | 0 | 111 | 1.02 | 0.00 | 0.00 | -0.01 | 4/24/2025 | 4/25/2025 4:00:02 PM EST |
| 135.00 | 0.04 | 0.07 | 0.05 | -0.03 | -37.50% | 368 | 621 | 1.00 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 136.00 | 0.02 | 0.35 | 0.05 | -0.09 | -64.29% | 9 | 54 | 0.96 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 137.00 | 0.01 | 0.10 | 0.06 | -0.12 | -66.67% | 1 | 21 | 1.00 | 0.00 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 138.00 | 0.02 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 16 | 0.99 | 0.00 | 0.00 | -0.02 | 4/24/2025 | 4/25/2025 4:00:02 PM EST |
| 139.00 | 0.02 | 0.37 | 0.15 | 0.00 | 0.00% | 0 | 23 | 0.95 | 0.00 | 0.00 | -0.03 | 4/24/2025 | 4/25/2025 4:00:02 PM EST |
| 140.00 | 0.06 | 0.08 | 0.08 | -0.05 | -38.47% | 311 | 2,403 | 0.92 | 0.00 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 141.00 | 0.03 | 0.30 | 0.06 | -0.21 | -77.78% | 68 | 59 | 0.95 | 0.00 | 0.00 | -0.04 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 142.00 | 0.03 | 0.38 | 0.08 | -0.10 | -55.56% | 30 | 59 | 0.89 | -0.01 | 0.00 | -0.05 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 143.00 | 0.04 | 0.36 | 0.10 | -0.10 | -50.00% | 87 | 200 | 0.89 | -0.01 | 0.00 | -0.05 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 144.00 | 0.07 | 0.20 | 0.08 | -0.12 | -60.00% | 370 | 28 | 0.87 | -0.01 | 0.00 | -0.06 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 145.00 | 0.09 | 0.11 | 0.10 | -0.09 | -47.37% | 820 | 4,915 | 0.87 | -0.01 | 0.00 | -0.06 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 146.00 | 0.07 | 0.12 | 0.12 | -0.09 | -42.86% | 14 | 65 | 0.85 | -0.01 | 0.00 | -0.06 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 147.00 | 0.09 | 0.32 | 0.10 | -0.23 | -69.70% | 34 | 164 | 0.85 | -0.01 | 0.00 | -0.07 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 148.00 | 0.09 | 0.14 | 0.11 | -0.13 | -54.17% | 33 | 68 | 0.83 | -0.01 | 0.00 | -0.07 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 149.00 | 0.11 | 0.15 | 0.13 | -0.12 | -48.00% | 23 | 60 | 0.83 | -0.01 | 0.00 | -0.08 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 150.00 | 0.13 | 0.15 | 0.14 | -0.14 | -50.00% | 4,656 | 6,915 | 0.82 | -0.02 | 0.00 | -0.09 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 152.50 | 0.15 | 0.18 | 0.17 | -0.17 | -50.00% | 162 | 544 | 0.79 | -0.02 | 0.00 | -0.10 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 155.00 | 0.19 | 0.22 | 0.20 | -0.21 | -51.22% | 535 | 3,280 | 0.77 | -0.03 | 0.00 | -0.12 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 157.50 | 0.24 | 0.28 | 0.25 | -0.28 | -52.83% | 469 | 965 | 0.74 | -0.04 | 0.00 | -0.14 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 160.00 | 0.30 | 0.33 | 0.31 | -0.34 | -52.31% | 1,389 | 4,156 | 0.72 | -0.05 | 0.01 | -0.16 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 162.50 | 0.40 | 0.42 | 0.41 | -0.41 | -50.00% | 1,365 | 1,035 | 0.70 | -0.06 | 0.01 | -0.18 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 165.00 | 0.52 | 0.54 | 0.53 | -0.51 | -49.04% | 5,750 | 6,262 | 0.68 | -0.07 | 0.01 | -0.21 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 167.50 | 0.68 | 0.71 | 0.69 | -0.67 | -49.27% | 813 | 956 | 0.67 | -0.09 | 0.01 | -0.23 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 170.00 | 0.92 | 0.95 | 0.92 | -0.79 | -46.20% | 3,876 | 11,766 | 0.66 | -0.11 | 0.01 | -0.26 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 172.50 | 1.23 | 1.26 | 1.24 | -0.91 | -42.33% | 3,583 | 3,755 | 0.65 | -0.14 | 0.01 | -0.30 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 175.00 | 1.63 | 1.67 | 1.65 | -1.05 | -38.89% | 3,226 | 3,839 | 0.64 | -0.17 | 0.02 | -0.33 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 177.50 | 2.15 | 2.18 | 2.15 | -1.20 | -35.83% | 1,494 | 1,286 | 0.64 | -0.21 | 0.02 | -0.37 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 180.00 | 2.82 | 2.85 | 2.82 | -1.38 | -32.86% | 9,151 | 5,364 | 0.63 | -0.26 | 0.02 | -0.40 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 182.50 | 3.60 | 3.70 | 3.61 | -1.49 | -29.22% | 1,042 | 2,315 | 0.63 | -0.32 | 0.02 | -0.43 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 185.00 | 4.50 | 4.60 | 4.55 | -1.59 | -25.90% | 3,833 | 3,421 | 0.63 | -0.37 | 0.02 | -0.45 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 187.50 | 5.60 | 5.70 | 5.60 | -1.71 | -23.40% | 2,599 | 1,433 | 0.63 | -0.44 | 0.03 | -0.46 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 190.00 | 6.80 | 6.90 | 6.85 | -1.97 | -22.34% | 2,247 | 1,334 | 0.62 | -0.50 | 0.03 | -0.46 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 192.50 | 8.15 | 8.30 | 7.97 | -2.37 | -22.93% | 234 | 150 | 0.62 | -0.56 | 0.03 | -0.44 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 195.00 | 9.60 | 9.80 | 9.70 | -2.17 | -18.29% | 364 | 1,037 | 0.61 | -0.63 | 0.02 | -0.42 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 197.50 | 11.25 | 11.45 | 11.10 | -2.45 | -18.09% | 65 | 166 | 0.61 | -0.69 | 0.02 | -0.39 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 200.00 | 13.05 | 13.20 | 13.15 | -2.37 | -15.28% | 624 | 735 | 0.60 | -0.74 | 0.02 | -0.35 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 202.50 | 15.00 | 15.20 | 14.95 | -6.05 | -28.81% | 70 | 60 | 0.61 | -0.79 | 0.02 | -0.31 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 205.00 | 17.00 | 17.50 | 16.87 | -3.09 | -15.49% | 40 | 546 | 0.62 | -0.83 | 0.02 | -0.27 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 207.50 | 19.05 | 19.60 | 19.25 | -13.94 | -42.01% | 32 | 3 | 0.61 | -0.86 | 0.01 | -0.24 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 210.00 | 21.35 | 21.75 | 21.35 | -3.93 | -15.55% | 36 | 291 | 0.61 | -0.89 | 0.01 | -0.20 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 215.00 | 24.95 | 27.00 | 25.73 | -2.97 | -10.35% | 4 | 97 | 0.45 | -0.93 | 0.01 | -0.15 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 220.00 | 29.80 | 31.85 | 33.16 | -1.84 | -5.26% | 1 | 11 | 0.72 | -0.95 | 0.01 | -0.11 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 225.00 | 34.25 | 37.05 | 42.25 | 0.00 | 0.00% | 0 | 0 | 0.79 | -0.97 | 0.00 | -0.08 | 4/11/2025 | 4/25/2025 4:00:02 PM EST |
| 230.00 | 39.70 | 41.75 | 59.92 | 0.00 | 0.00% | 0 | 0 | 0.85 | -0.98 | 0.00 | -0.05 | 4/22/2025 | 4/25/2025 4:00:02 PM EST |
| 235.00 | 45.55 | 47.00 | 46.54 | 0.00 | 0.00% | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.03 | 3/31/2025 | 4/25/2025 4:00:02 PM EST |
| 240.00 | 50.00 | 51.45 | 53.95 | 0.00 | 0.00% | 0 | 11 | 0.99 | -0.99 | 0.00 | -0.02 | 4/24/2025 | 4/25/2025 4:00:02 PM EST |
| 245.00 | 55.60 | 56.85 | 56.50 | -2.80 | -4.73% | 1 | 0 | 1.06 | -1.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 250.00 | 59.45 | 61.45 | 64.05 | 0.00 | 0.00% | 0 | 10 | 1.10 | -1.00 | 0.00 | -0.01 | 4/24/2025 | 4/25/2025 4:00:02 PM EST |
| 255.00 | 64.30 | 66.85 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 260.00 | 70.05 | 71.80 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 265.00 | 74.15 | 76.95 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 270.00 | 79.30 | 81.80 | 91.08 | 0.00 | 0.00% | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 4/25/2025 4:00:02 PM EST |
| 275.00 | 84.20 | 86.55 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 280.00 | 90.15 | 91.70 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 285.00 | 94.25 | 96.75 | 91.25 | 0.00 | 0.00% | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 4/25/2025 4:00:02 PM EST |
| 290.00 | 99.95 | 101.85 | 107.00 | 0.00 | 0.00% | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:02 PM EST |
| 295.00 | 104.80 | 106.45 | 102.50 | 0.00 | 0.00% | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 4/25/2025 4:00:02 PM EST |