Options Chain for COINBASE GLOBAL INC COM CL A (COIN) - $209.64 as of 4/25/2025 8:24:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 120.65 | 127.35 | 91.05 | 0.00 | 0.00% | 0 | 4 | 3.49 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:59 PM EST |
| 90.00 | 115.95 | 121.55 | 104.35 | 0.00 | 0.00% | 0 | 14 | 3.29 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 95.00 | 110.65 | 117.35 | % | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 100.00 | 105.65 | 112.15 | 75.17 | 0.00 | 0.00% | 0 | 1 | 2.91 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 4/25/2025 3:59:59 PM EST |
| 105.00 | 100.65 | 107.15 | % | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 110.00 | 95.65 | 102.40 | 83.79 | 0.00 | 0.00% | 0 | 3 | 2.59 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 115.00 | 90.85 | 95.80 | 74.85 | 0.00 | 0.00% | 0 | 5 | 2.43 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:59 PM EST |
| 120.00 | 85.75 | 92.20 | 71.90 | 0.00 | 0.00% | 0 | 8 | 2.25 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 121.00 | 84.70 | 89.85 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 122.00 | 83.95 | 90.20 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 123.00 | 82.75 | 89.40 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 124.00 | 83.05 | 88.40 | 69.05 | 0.00 | 0.00% | 0 | 2 | 2.13 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 125.00 | 82.05 | 86.55 | 71.19 | 0.00 | 0.00% | 0 | 8 | 2.13 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 126.00 | 79.75 | 86.40 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 127.00 | 79.10 | 84.60 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 128.00 | 77.85 | 84.40 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 129.00 | 78.05 | 83.40 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 130.00 | 76.00 | 82.40 | 73.92 | 0.00 | 0.00% | 0 | 5 | 1.98 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 131.00 | 74.70 | 81.40 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 132.00 | 74.10 | 79.60 | 59.10 | 0.00 | 0.00% | 0 | 2 | 1.93 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:59 PM EST |
| 133.00 | 72.70 | 79.45 | 64.71 | 0.00 | 0.00% | 0 | 2 | 1.92 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 134.00 | 72.85 | 77.60 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 135.00 | 72.05 | 76.40 | 58.25 | 0.00 | 0.00% | 0 | 41 | 1.86 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:59 PM EST |
| 136.00 | 69.85 | 76.45 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 137.00 | 68.70 | 75.45 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 138.00 | 69.05 | 74.20 | 65.72 | 0.00 | 0.00% | 0 | 2 | 1.78 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 139.00 | 66.80 | 73.10 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 140.00 | 66.25 | 71.25 | 69.05 | +16.88 | +32.36% | 2 | 87 | 1.73 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 141.00 | 65.10 | 69.85 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 142.00 | 65.05 | 69.00 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | -0.01 | 4/25/2025 3:59:59 PM EST | |||
| 143.00 | 62.75 | 69.35 | 54.85 | 0.00 | 0.00% | 0 | 1 | 1.65 | 1.00 | 0.00 | -0.01 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 144.00 | 61.75 | 67.00 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | -0.01 | 4/25/2025 3:59:59 PM EST | |||
| 145.00 | 60.90 | 65.90 | 62.09 | +8.44 | +15.74% | 70 | 105 | 1.60 | 1.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 146.00 | 59.85 | 64.70 | 50.35 | 0.00 | 0.00% | 0 | 1 | 1.57 | 1.00 | 0.00 | -0.01 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 147.00 | 58.75 | 64.00 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | -0.01 | 4/25/2025 3:59:59 PM EST | |||
| 148.00 | 57.95 | 62.85 | 59.48 | % | 264 | 0 | 1.50 | 1.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST | |
| 149.00 | 56.95 | 63.25 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.02 | 4/25/2025 3:59:59 PM EST | |||
| 150.00 | 56.15 | 60.75 | 58.32 | +10.87 | +22.91% | 297 | 169 | 1.49 | 1.00 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 152.50 | 53.85 | 58.55 | 55.74 | +33.51 | +150.75% | 233 | 1 | 1.39 | 1.00 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 155.00 | 51.00 | 56.00 | 54.28 | +5.68 | +11.69% | 3 | 45 | 1.34 | 0.99 | 0.00 | -0.07 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 157.50 | 48.60 | 54.95 | 50.64 | +4.24 | +9.14% | 17 | 21 | 1.27 | 0.99 | 0.00 | -0.07 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 160.00 | 46.70 | 50.80 | 48.35 | +4.63 | +10.59% | 4 | 120 | 1.24 | 0.99 | 0.00 | -0.08 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 162.50 | 43.70 | 48.50 | 46.20 | +5.98 | +14.87% | 2 | 11 | 1.18 | 0.99 | 0.00 | -0.08 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 165.00 | 42.30 | 45.85 | 43.92 | +4.17 | +10.50% | 13 | 30 | 1.15 | 0.98 | 0.00 | -0.11 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 167.50 | 39.95 | 43.45 | 41.44 | +4.85 | +13.26% | 8 | 11 | 1.09 | 0.98 | 0.00 | -0.12 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 170.00 | 38.20 | 40.80 | 39.20 | +4.70 | +13.63% | 19 | 149 | 1.04 | 0.98 | 0.00 | -0.13 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 172.50 | 34.85 | 39.45 | 36.12 | +4.27 | +13.41% | 9 | 414 | 0.98 | 0.97 | 0.00 | -0.16 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 175.00 | 33.25 | 35.70 | 34.00 | +4.47 | +15.14% | 71 | 281 | 0.94 | 0.96 | 0.00 | -0.17 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 177.50 | 31.95 | 33.65 | 31.50 | +4.50 | +16.67% | 2 | 300 | 0.80 | 0.96 | 0.01 | -0.18 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 180.00 | 29.10 | 30.80 | 30.00 | +5.04 | +20.20% | 251 | 827 | 0.58 | 0.95 | 0.01 | -0.20 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 182.50 | 26.60 | 29.05 | 25.86 | +3.55 | +15.92% | 80 | 261 | 0.69 | 0.94 | 0.01 | -0.23 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 185.00 | 24.10 | 25.95 | 24.60 | +3.54 | +16.81% | 101 | 706 | 0.59 | 0.92 | 0.01 | -0.26 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 187.50 | 22.65 | 24.55 | 25.05 | +6.66 | +36.22% | 57 | 302 | 0.75 | 0.90 | 0.01 | -0.29 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 190.00 | 20.65 | 22.25 | 20.60 | +3.82 | +22.77% | 230 | 900 | 0.73 | 0.88 | 0.01 | -0.33 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 192.50 | 17.25 | 19.45 | 18.33 | +3.93 | +27.30% | 352 | 323 | 0.69 | 0.85 | 0.01 | -0.37 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 195.00 | 16.20 | 17.35 | 15.95 | +2.50 | +18.59% | 198 | 487 | 0.65 | 0.81 | 0.02 | -0.41 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 197.50 | 14.60 | 15.30 | 14.94 | +3.51 | +30.71% | 127 | 328 | 0.66 | 0.77 | 0.02 | -0.45 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 200.00 | 12.70 | 13.40 | 13.20 | +3.20 | +32.00% | 673 | 1,867 | 0.64 | 0.72 | 0.02 | -0.48 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 202.50 | 11.15 | 11.80 | 10.80 | +2.25 | +26.32% | 253 | 312 | 0.65 | 0.67 | 0.02 | -0.50 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 205.00 | 9.60 | 10.15 | 10.00 | +2.74 | +37.75% | 1,732 | 2,115 | 0.64 | 0.62 | 0.02 | -0.51 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 207.50 | 8.05 | 8.50 | 8.25 | +2.05 | +33.07% | 626 | 811 | 0.63 | 0.56 | 0.02 | -0.52 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 210.00 | 7.00 | 7.25 | 7.10 | +1.95 | +37.87% | 3,163 | 1,415 | 0.63 | 0.51 | 0.02 | -0.51 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 212.50 | 5.70 | 6.05 | 6.00 | +1.72 | +40.19% | 1,120 | 166 | 0.62 | 0.45 | 0.02 | -0.50 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 215.00 | 4.75 | 5.00 | 4.88 | +1.33 | +37.47% | 2,751 | 11,863 | 0.62 | 0.40 | 0.02 | -0.48 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 217.50 | 3.85 | 4.20 | 4.13 | +1.40 | +51.29% | 9,904 | 532 | 0.62 | 0.35 | 0.02 | -0.45 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 220.00 | 3.20 | 3.35 | 3.35 | +0.95 | +39.59% | 31,050 | 11,686 | 0.62 | 0.30 | 0.02 | -0.42 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 222.50 | 2.57 | 2.82 | 2.70 | +0.69 | +34.33% | 1,210 | 186 | 0.62 | 0.26 | 0.02 | -0.39 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 225.00 | 2.15 | 2.30 | 2.17 | +0.62 | +40.00% | 4,176 | 2,626 | 0.63 | 0.22 | 0.01 | -0.36 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 227.50 | 1.70 | 1.88 | 1.80 | +0.55 | +44.00% | 1,206 | 81 | 0.63 | 0.19 | 0.01 | -0.33 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 230.00 | 1.39 | 1.50 | 1.48 | +0.43 | +40.96% | 2,491 | 12,559 | 0.63 | 0.16 | 0.01 | -0.30 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 232.50 | 1.15 | 1.26 | 1.23 | +0.44 | +55.70% | 587 | 152 | 0.65 | 0.14 | 0.01 | -0.27 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 235.00 | 0.98 | 1.02 | 1.02 | +0.24 | +30.77% | 1,094 | 224 | 0.65 | 0.12 | 0.01 | -0.25 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 240.00 | 0.66 | 0.73 | 0.72 | +0.26 | +56.53% | 23,943 | 926 | 0.67 | 0.09 | 0.01 | -0.21 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 245.00 | 0.50 | 0.55 | 0.56 | +0.23 | +69.70% | 176 | 284 | 0.71 | 0.07 | 0.01 | -0.17 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 250.00 | 0.37 | 0.43 | 0.40 | +0.16 | +66.67% | 4,495 | 614 | 0.73 | 0.05 | 0.00 | -0.13 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 255.00 | 0.11 | 0.35 | 0.31 | +0.13 | +72.23% | 168 | 91 | 0.72 | 0.04 | 0.00 | -0.12 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 260.00 | 0.13 | 0.26 | 0.25 | +0.09 | +56.25% | 233 | 292 | 0.76 | 0.03 | 0.00 | -0.09 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 265.00 | 0.11 | 0.20 | 0.16 | -0.04 | -20.00% | 46 | 93 | 0.79 | 0.02 | 0.00 | -0.06 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 270.00 | 0.10 | 0.15 | 0.15 | +0.03 | +25.00% | 383 | 97 | 0.85 | 0.01 | 0.00 | -0.05 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 275.00 | 0.02 | 0.19 | 0.10 | 0.00 | 0.00% | 42 | 27 | 0.84 | 0.01 | 0.00 | -0.04 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 280.00 | 0.03 | 0.10 | 0.10 | +0.03 | +42.86% | 561 | 590 | 0.90 | 0.01 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 101 | 169 | 2.09 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 0.04 | 0.03 | +0.01 | +50.00% | 99 | 107 | 2.22 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 0.04 | 0.05 | +0.03 | +150.00% | 97 | 129 | 2.09 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 100.00 | 0.01 | 0.04 | 0.02 | 0.00 | 0.00% | 122 | 551 | 1.84 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 546 | 2.13 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 110.00 | 0.01 | 0.18 | 0.30 | +0.25 | +500.00% | 2 | 1,489 | 1.78 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 115.00 | 0.00 | 0.23 | 0.05 | 0.00 | 0.00% | 0 | 160 | 1.98 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:59 PM EST |
| 120.00 | 0.01 | 0.05 | 0.04 | -0.01 | -20.00% | 1,721 | 366 | 1.42 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 121.00 | 0.00 | 0.24 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 122.00 | 0.00 | 0.57 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 123.00 | 0.00 | 0.52 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 124.00 | 0.00 | 0.26 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 125.00 | 0.02 | 0.10 | 0.05 | -0.01 | -16.67% | 13 | 167 | 1.42 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 126.00 | 0.00 | 0.24 | 0.11 | 0.00 | 0.00% | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:59 PM EST |
| 127.00 | 0.00 | 0.58 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 128.00 | 0.00 | 0.57 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 129.00 | 0.00 | 0.24 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.64 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 130.00 | 0.04 | 0.42 | 0.12 | +0.01 | +9.10% | 39 | 263 | 1.38 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 131.00 | 0.00 | 0.25 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 132.00 | 0.00 | 0.53 | 0.09 | -0.54 | -85.72% | 111 | 3 | 1.52 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 133.00 | 0.00 | 0.53 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 134.00 | 0.00 | 0.22 | 0.23 | 0.00 | 0.00% | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:59 PM EST |
| 135.00 | 0.04 | 0.19 | 0.08 | 0.00 | 0.00% | 41 | 194 | 1.32 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 136.00 | 0.00 | 0.25 | 0.09 | -0.49 | -84.49% | 1 | 2 | 1.44 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 137.00 | 0.00 | 0.33 | 0.53 | 0.00 | 0.00% | 0 | 2 | 1.53 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:59 PM EST |
| 138.00 | 0.00 | 0.25 | 0.09 | 0.00 | 0.00% | 0 | 139 | 1.44 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 139.00 | 0.00 | 0.34 | 0.08 | -0.06 | -42.86% | 52 | 11 | 1.49 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 140.00 | 0.01 | 0.39 | 0.07 | -0.02 | -22.23% | 126 | 373 | 1.15 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 141.00 | 0.00 | 0.44 | 0.02 | -0.80 | -97.57% | 45 | 139 | 1.34 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 142.00 | 0.00 | 0.23 | 0.13 | 0.00 | 0.00% | 0 | 2 | 1.32 | 0.00 | 0.00 | -0.01 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 143.00 | 0.00 | 0.55 | 0.25 | 0.00 | 0.00% | 0 | 33 | 1.29 | 0.00 | 0.00 | -0.01 | 4/22/2025 | 4/25/2025 3:59:59 PM EST |
| 144.00 | 0.00 | 0.22 | 0.09 | 0.00 | 0.00% | 2 | 8 | 1.28 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 145.00 | 0.00 | 0.12 | 0.09 | -0.02 | -18.19% | 823 | 1,161 | 1.16 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 146.00 | 0.00 | 0.25 | 0.08 | -0.26 | -76.48% | 10 | 12 | 1.24 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 147.00 | 0.00 | 0.23 | 0.36 | 0.00 | 0.00% | 0 | 3 | 1.23 | 0.00 | 0.00 | -0.01 | 4/22/2025 | 4/25/2025 3:59:59 PM EST |
| 148.00 | 0.00 | 0.25 | 0.39 | 0.00 | 0.00% | 0 | 15 | 1.21 | 0.00 | 0.00 | -0.01 | 4/22/2025 | 4/25/2025 3:59:59 PM EST |
| 149.00 | 0.00 | 0.60 | 0.11 | +0.06 | +120.00% | 214 | 19 | 1.18 | 0.00 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 150.00 | 0.04 | 0.14 | 0.14 | +0.02 | +16.67% | 19 | 1,320 | 1.00 | 0.00 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 152.50 | 0.00 | 0.56 | 0.12 | +0.11 | +1,100.00% | 22 | 203 | 1.12 | 0.00 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 155.00 | 0.00 | 0.28 | 0.13 | -0.11 | -45.84% | 63 | 442 | 0.91 | -0.01 | 0.00 | -0.07 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 157.50 | 0.02 | 0.39 | 0.15 | -0.36 | -70.59% | 24 | 105 | 0.97 | -0.01 | 0.00 | -0.07 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 160.00 | 0.10 | 0.32 | 0.14 | -0.11 | -44.00% | 26 | 716 | 0.91 | -0.01 | 0.00 | -0.08 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 162.50 | 0.00 | 0.62 | 0.18 | -0.12 | -40.00% | 2 | 63 | 0.85 | -0.01 | 0.00 | -0.08 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 165.00 | 0.12 | 0.27 | 0.20 | -0.16 | -44.45% | 106 | 413 | 0.87 | -0.02 | 0.00 | -0.11 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 167.50 | 0.18 | 0.37 | 0.18 | -0.22 | -55.00% | 16 | 199 | 0.86 | -0.02 | 0.00 | -0.12 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 170.00 | 0.21 | 0.28 | 0.22 | -0.27 | -55.11% | 872 | 3,486 | 0.80 | -0.02 | 0.00 | -0.13 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 172.50 | 0.20 | 0.43 | 0.37 | -0.25 | -40.33% | 69 | 343 | 0.78 | -0.03 | 0.00 | -0.16 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 175.00 | 0.30 | 0.40 | 0.34 | -0.45 | -56.97% | 107 | 522 | 0.76 | -0.04 | 0.00 | -0.17 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 177.50 | 0.38 | 0.53 | 0.38 | -0.56 | -59.58% | 103 | 65 | 0.74 | -0.04 | 0.01 | -0.18 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 180.00 | 0.54 | 0.62 | 0.55 | -0.63 | -53.39% | 417 | 483 | 0.73 | -0.05 | 0.01 | -0.20 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 182.50 | 0.68 | 0.78 | 0.72 | -0.73 | -50.35% | 1,337 | 529 | 0.71 | -0.06 | 0.01 | -0.23 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 185.00 | 0.84 | 0.97 | 0.91 | -0.94 | -50.82% | 602 | 616 | 0.70 | -0.08 | 0.01 | -0.26 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 187.50 | 1.06 | 1.22 | 1.29 | -1.06 | -45.11% | 182 | 239 | 0.69 | -0.10 | 0.01 | -0.29 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 190.00 | 1.32 | 1.45 | 1.38 | -1.32 | -48.89% | 945 | 3,433 | 0.67 | -0.12 | 0.01 | -0.33 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 192.50 | 1.69 | 1.90 | 1.76 | -1.65 | -48.39% | 479 | 125 | 0.66 | -0.15 | 0.01 | -0.37 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 195.00 | 2.13 | 2.36 | 2.12 | -1.98 | -48.30% | 971 | 484 | 0.65 | -0.19 | 0.02 | -0.41 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 197.50 | 2.68 | 2.83 | 2.73 | -2.22 | -44.85% | 349 | 216 | 0.64 | -0.23 | 0.02 | -0.45 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 200.00 | 3.25 | 3.55 | 3.55 | -2.39 | -40.24% | 1,634 | 392 | 0.64 | -0.28 | 0.02 | -0.48 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 202.50 | 4.05 | 4.35 | 4.15 | -3.30 | -44.30% | 336 | 254 | 0.63 | -0.33 | 0.02 | -0.50 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 205.00 | 4.95 | 5.25 | 5.08 | -3.27 | -39.17% | 976 | 261 | 0.62 | -0.38 | 0.02 | -0.51 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 207.50 | 6.00 | 6.30 | 6.15 | -3.35 | -35.27% | 499 | 41 | 0.62 | -0.44 | 0.02 | -0.52 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 210.00 | 7.15 | 7.65 | 7.65 | -3.70 | -32.60% | 501 | 352 | 0.61 | -0.49 | 0.02 | -0.51 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 212.50 | 8.45 | 9.00 | 9.43 | -3.75 | -28.46% | 226 | 109 | 0.62 | -0.55 | 0.02 | -0.50 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 215.00 | 10.00 | 10.60 | 10.60 | -3.90 | -26.90% | 342 | 105 | 0.61 | -0.60 | 0.02 | -0.48 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 217.50 | 11.50 | 12.35 | 12.78 | % | 8 | 0 | 0.61 | -0.65 | 0.02 | -0.45 | 4/25/2025 | 4/25/2025 3:59:59 PM EST | |
| 220.00 | 13.20 | 14.10 | 15.00 | -3.80 | -20.22% | 49 | 423 | 0.62 | -0.70 | 0.02 | -0.42 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 222.50 | 15.10 | 16.10 | 17.35 | -12.10 | -41.09% | 74 | 1 | 0.60 | -0.74 | 0.02 | -0.39 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 225.00 | 17.05 | 18.20 | 18.65 | -4.04 | -17.81% | 91 | 16 | 0.61 | -0.78 | 0.01 | -0.36 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 227.50 | 18.95 | 20.60 | % | 0 | 0 | 0.64 | -0.81 | 0.01 | -0.33 | 4/25/2025 3:59:59 PM EST | |||
| 230.00 | 21.15 | 22.50 | 23.13 | -4.47 | -16.20% | 1 | 18 | 0.62 | -0.84 | 0.01 | -0.30 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 232.50 | 23.30 | 25.95 | 36.10 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.86 | 0.01 | -0.27 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 235.00 | 25.80 | 27.45 | 27.55 | -5.10 | -15.62% | 40 | 14 | 0.66 | -0.88 | 0.01 | -0.25 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 240.00 | 30.15 | 32.20 | 32.00 | -5.30 | -14.21% | 152 | 22 | 0.80 | -0.91 | 0.01 | -0.21 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 245.00 | 33.10 | 38.55 | 41.56 | 0.00 | 0.00% | 0 | 7 | 0.89 | -0.93 | 0.01 | -0.17 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 250.00 | 38.85 | 44.20 | 46.50 | 0.00 | 0.00% | 0 | 5 | 0.95 | -0.95 | 0.00 | -0.13 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 255.00 | 43.00 | 49.15 | 58.60 | 0.00 | 0.00% | 0 | 1 | 1.01 | -0.96 | 0.00 | -0.12 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 260.00 | 48.70 | 53.35 | 79.45 | 0.00 | 0.00% | 0 | 0 | 1.06 | -0.97 | 0.00 | -0.09 | 4/14/2025 | 4/25/2025 3:59:59 PM EST |
| 265.00 | 52.80 | 58.30 | 95.27 | 0.00 | 0.00% | 0 | 0 | 1.07 | -0.98 | 0.00 | -0.06 | 4/3/2025 | 4/25/2025 3:59:59 PM EST |
| 270.00 | 57.75 | 63.25 | 72.37 | 0.00 | 0.00% | 0 | 0 | 1.15 | -0.99 | 0.00 | -0.05 | 3/24/2025 | 4/25/2025 3:59:59 PM EST |
| 275.00 | 63.00 | 68.95 | 85.16 | 0.00 | 0.00% | 0 | 0 | 1.18 | -0.99 | 0.00 | -0.04 | 4/22/2025 | 4/25/2025 3:59:59 PM EST |
| 280.00 | 67.75 | 73.90 | 106.00 | 0.00 | 0.00% | 0 | 0 | 1.24 | -0.99 | 0.00 | -0.03 | 4/15/2025 | 4/25/2025 3:59:59 PM EST |