Options Chain for CROWDSTRIKE HLDGS INC CL A (CRWD) - $424.88 as of 4/25/2025 8:25:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 221.60 | 229.00 | % | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 205.00 | 216.40 | 224.00 | % | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 210.00 | 211.40 | 219.00 | 176.04 | 0.00 | 0.00% | 0 | 1 | 3.22 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 215.00 | 206.35 | 214.30 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 220.00 | 201.65 | 207.30 | % | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 225.00 | 196.65 | 201.80 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 230.00 | 191.70 | 197.25 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 235.00 | 186.70 | 191.95 | 182.19 | % | 2 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST | |
| 240.00 | 181.70 | 187.10 | 139.10 | 0.00 | 0.00% | 0 | 1 | 2.66 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 4:00:04 PM EST |
| 245.00 | 176.70 | 183.15 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 250.00 | 171.70 | 176.80 | 169.80 | % | 1 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST | |
| 255.00 | 166.75 | 172.20 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 260.00 | 161.40 | 169.05 | 125.69 | 0.00 | 0.00% | 0 | 1 | 2.30 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 265.00 | 156.40 | 164.00 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 267.50 | 154.20 | 160.50 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 270.00 | 151.85 | 157.95 | 101.68 | 0.00 | 0.00% | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 4/25/2025 4:00:04 PM EST |
| 272.50 | 149.20 | 154.85 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 275.00 | 146.50 | 153.95 | 119.57 | 0.00 | 0.00% | 0 | 1 | 2.14 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 4/25/2025 4:00:04 PM EST |
| 277.50 | 143.95 | 151.45 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 280.00 | 141.70 | 147.85 | 133.42 | 0.00 | 0.00% | 0 | 2 | 2.07 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 282.50 | 138.90 | 146.45 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 285.00 | 136.45 | 144.35 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 287.50 | 134.25 | 139.90 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 290.00 | 131.90 | 138.20 | 104.82 | 0.00 | 0.00% | 0 | 2 | 1.88 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 4/25/2025 4:00:04 PM EST |
| 292.50 | 129.25 | 135.55 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 295.00 | 126.75 | 132.40 | 74.10 | 0.00 | 0.00% | 0 | 1 | 1.81 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 4/25/2025 4:00:04 PM EST |
| 297.50 | 124.25 | 129.80 | 119.98 | % | 2 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST | |
| 300.00 | 121.80 | 127.95 | 116.67 | +53.03 | +83.33% | 1 | 7 | 1.75 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 302.50 | 119.25 | 124.50 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 305.00 | 116.75 | 122.00 | 114.39 | +53.01 | +86.37% | 2 | 21 | 1.66 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 307.50 | 114.25 | 120.50 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 310.00 | 111.80 | 118.05 | 106.41 | +13.23 | +14.20% | 2 | 4 | 1.65 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 312.50 | 109.35 | 115.55 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 315.00 | 106.85 | 112.85 | 30.75 | 0.00 | 0.00% | 0 | 3 | 1.54 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 4:00:04 PM EST |
| 317.50 | 104.40 | 110.45 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 320.00 | 101.85 | 108.00 | 102.29 | +8.39 | +8.94% | 2 | 13 | 1.34 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 322.50 | 99.40 | 105.65 | 97.44 | % | 1 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST | |
| 325.00 | 96.80 | 103.00 | 91.93 | +65.36 | +246.00% | 1 | 8 | 1.40 | 1.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 327.50 | 94.35 | 100.60 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.01 | 4/25/2025 4:00:04 PM EST | |||
| 330.00 | 91.90 | 97.45 | 91.94 | +53.18 | +137.21% | 3 | 86 | 1.29 | 1.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 332.50 | 89.40 | 95.50 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.01 | 4/25/2025 4:00:04 PM EST | |||
| 335.00 | 86.90 | 93.35 | 55.75 | 0.00 | 0.00% | 0 | 23 | 1.27 | 1.00 | 0.00 | -0.04 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 337.50 | 84.40 | 91.00 | 83.77 | % | 2 | 0 | 1.27 | 1.00 | 0.00 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST | |
| 340.00 | 82.05 | 86.60 | 80.27 | +47.72 | +146.61% | 1 | 60 | 1.05 | 0.99 | 0.00 | -0.06 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 342.50 | 79.40 | 84.70 | 76.86 | +39.56 | +106.06% | 1 | 2 | 0.99 | 0.99 | 0.00 | -0.06 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 345.00 | 77.00 | 82.30 | 67.00 | 0.00 | 0.00% | 0 | 6 | 1.01 | 0.99 | 0.00 | -0.09 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 347.50 | 74.45 | 80.25 | 28.82 | 0.00 | 0.00% | 0 | 3 | 0.97 | 0.99 | 0.00 | -0.10 | 4/22/2025 | 4/25/2025 4:00:04 PM EST |
| 350.00 | 72.00 | 77.55 | 63.90 | 0.00 | 0.00% | 0 | 54 | 0.94 | 0.99 | 0.00 | -0.11 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 352.50 | 69.55 | 75.35 | 28.00 | 0.00 | 0.00% | 0 | 1 | 0.95 | 0.99 | 0.00 | -0.12 | 4/22/2025 | 4/25/2025 4:00:04 PM EST |
| 355.00 | 67.05 | 73.50 | 68.86 | +9.66 | +16.32% | 2 | 28 | 0.96 | 0.98 | 0.00 | -0.14 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 357.50 | 64.70 | 69.75 | 23.31 | 0.00 | 0.00% | 0 | 6 | 0.97 | 0.98 | 0.00 | -0.16 | 4/22/2025 | 4/25/2025 4:00:04 PM EST |
| 360.00 | 62.95 | 67.00 | 63.00 | +7.98 | +14.51% | 23 | 103 | 0.85 | 0.98 | 0.00 | -0.18 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 362.50 | 59.75 | 65.00 | 59.40 | +29.50 | +98.67% | 8 | 7 | 0.81 | 0.97 | 0.00 | -0.20 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 365.00 | 58.20 | 63.50 | 56.17 | +7.37 | +15.11% | 6 | 74 | 0.91 | 0.97 | 0.00 | -0.23 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 367.50 | 56.35 | 59.80 | 52.80 | +5.11 | +10.72% | 11 | 23 | 0.88 | 0.96 | 0.00 | -0.23 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 370.00 | 52.40 | 57.55 | 53.05 | +7.65 | +16.85% | 35 | 219 | 0.81 | 0.96 | 0.00 | -0.26 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 372.50 | 50.00 | 55.00 | 49.95 | +8.07 | +19.27% | 1 | 35 | 0.79 | 0.95 | 0.00 | -0.29 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 375.00 | 47.65 | 52.65 | 48.48 | +6.33 | +15.02% | 22 | 84 | 0.85 | 0.95 | 0.00 | -0.31 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 377.50 | 46.45 | 50.80 | 47.35 | +7.95 | +20.18% | 35 | 57 | 0.69 | 0.94 | 0.00 | -0.34 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 380.00 | 45.75 | 47.05 | 46.60 | +9.76 | +26.50% | 33 | 124 | 0.72 | 0.93 | 0.00 | -0.37 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 382.50 | 41.90 | 45.60 | 28.08 | 0.00 | 0.00% | 0 | 21 | 0.52 | 0.92 | 0.01 | -0.40 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 385.00 | 38.10 | 44.35 | 40.25 | +7.85 | +24.23% | 61 | 179 | 0.52 | 0.91 | 0.01 | -0.43 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 387.50 | 39.00 | 41.40 | 37.00 | +6.00 | +19.36% | 24 | 74 | 0.61 | 0.90 | 0.01 | -0.46 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 390.00 | 35.80 | 38.10 | 37.16 | +8.29 | +28.72% | 30 | 273 | 0.54 | 0.88 | 0.01 | -0.49 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 392.50 | 33.10 | 35.85 | 31.28 | +6.27 | +25.07% | 15 | 69 | 0.50 | 0.87 | 0.01 | -0.52 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 395.00 | 31.00 | 33.65 | 32.49 | +8.49 | +35.38% | 42 | 252 | 0.51 | 0.85 | 0.01 | -0.56 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 397.50 | 29.75 | 31.45 | 28.12 | +5.72 | +25.54% | 20 | 36 | 0.53 | 0.84 | 0.01 | -0.59 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 400.00 | 27.65 | 29.15 | 28.55 | +7.32 | +34.48% | 185 | 457 | 0.52 | 0.82 | 0.01 | -0.62 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 402.50 | 25.40 | 27.20 | 24.73 | +5.77 | +30.44% | 13 | 56 | 0.45 | 0.80 | 0.01 | -0.65 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 405.00 | 22.80 | 25.50 | 24.50 | +6.70 | +37.64% | 90 | 218 | 0.50 | 0.77 | 0.01 | -0.68 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 407.50 | 20.75 | 23.40 | 19.75 | +3.65 | +22.68% | 11 | 98 | 0.48 | 0.75 | 0.01 | -0.70 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 410.00 | 20.30 | 21.20 | 21.00 | +6.06 | +40.57% | 113 | 391 | 0.51 | 0.72 | 0.01 | -0.73 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 412.50 | 18.30 | 19.40 | 17.23 | +4.18 | +32.04% | 54 | 133 | 0.50 | 0.69 | 0.01 | -0.74 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 415.00 | 16.60 | 17.90 | 17.44 | +5.44 | +45.34% | 223 | 231 | 0.50 | 0.66 | 0.01 | -0.76 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 417.50 | 15.30 | 16.00 | 15.77 | +4.97 | +46.02% | 135 | 92 | 0.49 | 0.62 | 0.01 | -0.77 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 420.00 | 12.30 | 14.40 | 14.40 | +4.77 | +49.54% | 783 | 473 | 0.49 | 0.59 | 0.01 | -0.77 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 422.50 | 11.95 | 13.15 | 12.45 | +4.15 | +50.00% | 271 | 138 | 0.48 | 0.55 | 0.02 | -0.77 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 425.00 | 9.60 | 11.75 | 11.31 | +3.81 | +50.80% | 382 | 183 | 0.45 | 0.51 | 0.02 | -0.76 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 427.50 | 8.40 | 10.35 | 10.25 | +3.73 | +57.21% | 55 | 74 | 0.45 | 0.48 | 0.02 | -0.75 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 430.00 | 8.75 | 9.15 | 8.80 | +3.00 | +51.73% | 398 | 904 | 0.48 | 0.44 | 0.01 | -0.72 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 432.50 | 7.60 | 8.10 | 7.85 | +3.30 | +72.53% | 135 | 40 | 0.47 | 0.40 | 0.01 | -0.70 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 435.00 | 5.20 | 7.10 | 6.95 | +2.59 | +59.41% | 234 | 121 | 0.44 | 0.36 | 0.01 | -0.66 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 437.50 | 4.35 | 6.65 | 6.05 | +2.45 | +68.06% | 71 | 37 | 0.44 | 0.32 | 0.01 | -0.63 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 440.00 | 4.00 | 5.35 | 5.19 | +1.99 | +62.19% | 837 | 161 | 0.44 | 0.29 | 0.01 | -0.59 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 442.50 | 3.10 | 4.60 | 4.46 | +1.48 | +49.67% | 34 | 11 | 0.43 | 0.26 | 0.01 | -0.54 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 445.00 | 3.65 | 4.00 | 3.89 | +1.64 | +72.89% | 349 | 68 | 0.46 | 0.22 | 0.01 | -0.50 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 447.50 | 3.10 | 4.55 | 2.22 | -0.08 | -3.48% | 32 | 20 | 0.46 | 0.20 | 0.01 | -0.45 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 450.00 | 2.64 | 2.91 | 2.84 | +1.09 | +62.29% | 248 | 256 | 0.46 | 0.17 | 0.01 | -0.40 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 455.00 | 1.73 | 2.22 | 2.03 | +0.86 | +73.51% | 156 | 51 | 0.46 | 0.12 | 0.01 | -0.32 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 460.00 | 1.29 | 1.42 | 1.41 | +0.49 | +53.27% | 210 | 74 | 0.46 | 0.09 | 0.01 | -0.24 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 465.00 | 0.85 | 1.19 | 0.99 | +0.29 | +41.43% | 58 | 64 | 0.47 | 0.06 | 0.00 | -0.17 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 470.00 | 0.54 | 0.66 | 0.60 | +0.08 | +15.39% | 83 | 10 | 0.46 | 0.04 | 0.00 | -0.12 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 475.00 | 0.12 | 0.70 | 0.45 | +0.20 | +80.00% | 17 | 67 | 0.43 | 0.03 | 0.00 | -0.09 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 480.00 | 0.08 | 0.31 | 0.07 | -0.20 | -74.08% | 73 | 45 | 0.43 | 0.02 | 0.00 | -0.06 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 485.00 | 0.03 | 1.16 | 0.25 | -0.15 | -37.50% | 6 | 33 | 0.55 | 0.01 | 0.00 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 490.00 | 0.02 | 0.55 | 0.40 | 0.00 | 0.00% | 0 | 4 | 0.57 | 0.01 | 0.00 | -0.02 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 495.00 | 0.04 | 0.18 | 0.09 | -0.51 | -85.00% | 31 | 25 | 0.46 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 500.00 | 0.03 | 0.08 | 0.05 | -0.01 | -16.67% | 39 | 42 | 0.46 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 505.00 | 0.00 | 0.48 | 0.01 | 0.00 | 0.00% | 0 | 20 | 0.65 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:04 PM EST |
| 510.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 20 | 0.57 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:04 PM EST |
| 515.00 | 0.00 | 0.69 | 0.05 | +0.03 | +150.00% | 11 | 6 | 0.69 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 520.00 | 0.00 | 0.30 | 0.05 | +0.04 | +400.00% | 11 | 92 | 0.72 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 4 | 2.13 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 4:00:04 PM EST |
| 205.00 | 0.00 | 0.52 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 210.00 | 0.00 | 0.55 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 215.00 | 0.00 | 0.82 | 1.50 | 0.00 | 0.00% | 0 | 2 | 2.13 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/25/2025 4:00:04 PM EST |
| 220.00 | 0.00 | 0.55 | 1.56 | 0.00 | 0.00% | 0 | 4 | 2.08 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/25/2025 4:00:04 PM EST |
| 225.00 | 0.00 | 0.57 | 0.22 | % | 1 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST | |
| 230.00 | 0.00 | 0.55 | 2.60 | 0.00 | 0.00% | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 4:00:04 PM EST |
| 235.00 | 0.00 | 0.10 | 0.26 | 0.00 | 0.00% | 0 | 15 | 1.63 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 4:00:04 PM EST |
| 240.00 | 0.00 | 0.56 | 0.30 | 0.00 | 0.00% | 0 | 32 | 1.84 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 4:00:04 PM EST |
| 245.00 | 0.00 | 0.55 | 0.24 | 0.00 | 0.00% | 0 | 18 | 1.77 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 4:00:04 PM EST |
| 250.00 | 0.00 | 0.43 | 0.57 | 0.00 | 0.00% | 0 | 12 | 1.51 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 255.00 | 0.00 | 0.56 | 0.31 | 0.00 | 0.00% | 0 | 8 | 1.66 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 4:00:04 PM EST |
| 260.00 | 0.00 | 0.55 | 0.10 | 0.00 | 0.00% | 0 | 97 | 1.60 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:04 PM EST |
| 265.00 | 0.00 | 0.44 | 0.45 | 0.00 | 0.00% | 0 | 42 | 1.37 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 4:00:04 PM EST |
| 267.50 | 0.00 | 0.50 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 270.00 | 0.00 | 0.74 | 0.03 | -0.11 | -78.58% | 52 | 27 | 1.42 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 272.50 | 0.00 | 0.35 | 0.21 | 0.00 | 0.00% | 0 | 38 | 1.46 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:04 PM EST |
| 275.00 | 0.00 | 0.51 | 0.28 | 0.00 | 0.00% | 0 | 42 | 1.43 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:04 PM EST |
| 277.50 | 0.00 | 0.35 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 280.00 | 0.00 | 0.36 | 0.08 | 0.00 | 0.00% | 0 | 168 | 1.38 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 282.50 | 0.00 | 0.35 | 0.18 | 0.00 | 0.00% | 0 | 12 | 1.35 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 285.00 | 0.00 | 0.36 | 0.14 | 0.00 | 0.00% | 0 | 206 | 1.33 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 287.50 | 0.00 | 0.35 | 0.18 | 0.00 | 0.00% | 0 | 8 | 1.30 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 290.00 | 0.00 | 0.60 | 0.05 | -0.68 | -93.16% | 9 | 47 | 1.21 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 292.50 | 0.00 | 0.29 | 0.21 | 0.00 | 0.00% | 0 | 14 | 1.11 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 295.00 | 0.00 | 0.36 | 0.22 | -0.56 | -71.80% | 1 | 40 | 1.14 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 297.50 | 0.00 | 1.50 | 0.65 | 0.00 | 0.00% | 0 | 8 | 1.53 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:04 PM EST |
| 300.00 | 0.00 | 0.06 | 0.06 | +0.01 | +20.00% | 19 | 276 | 0.94 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 302.50 | 0.00 | 0.50 | 0.14 | 0.00 | 0.00% | 0 | 5 | 1.14 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 305.00 | 0.00 | 0.10 | 0.04 | -0.06 | -60.00% | 4 | 265 | 0.95 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 307.50 | 0.00 | 2.25 | 0.37 | 0.00 | 0.00% | 0 | 14 | 1.54 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 310.00 | 0.00 | 0.05 | 0.05 | -0.10 | -66.67% | 18 | 122 | 0.84 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 312.50 | 0.01 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 40 | 1.18 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 315.00 | 0.00 | 0.05 | 0.05 | -0.05 | -50.00% | 59 | 77 | 0.80 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 317.50 | 0.00 | 1.65 | 0.71 | +0.16 | +29.10% | 1 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 320.00 | 0.01 | 0.51 | 0.04 | -0.14 | -77.78% | 53 | 305 | 0.83 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 322.50 | 0.00 | 1.43 | 0.26 | 0.00 | 0.00% | 0 | 6 | 1.22 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 325.00 | 0.04 | 0.66 | 0.08 | -0.17 | -68.00% | 37 | 140 | 0.79 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 327.50 | 0.03 | 0.45 | 0.80 | +0.45 | +128.58% | 1 | 10 | 0.80 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 330.00 | 0.11 | 0.43 | 0.17 | -0.15 | -46.88% | 462 | 604 | 0.77 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 332.50 | 0.00 | 1.50 | 0.45 | 0.00 | 0.00% | 0 | 23 | 1.12 | 0.00 | 0.00 | -0.01 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 335.00 | 0.04 | 1.11 | 0.12 | -0.41 | -77.36% | 6 | 76 | 0.69 | 0.00 | 0.00 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 337.50 | 0.05 | 0.87 | 0.23 | -0.15 | -39.48% | 42 | 18 | 0.82 | 0.00 | 0.00 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 340.00 | 0.11 | 0.32 | 0.17 | -0.28 | -62.23% | 29 | 112 | 0.73 | -0.01 | 0.00 | -0.06 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 342.50 | 0.00 | 1.42 | 0.18 | -0.42 | -70.00% | 2 | 178 | 0.75 | -0.01 | 0.00 | -0.06 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 345.00 | 0.10 | 0.39 | 0.14 | -0.53 | -79.11% | 51 | 97 | 0.72 | -0.01 | 0.00 | -0.09 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 347.50 | 0.16 | 0.30 | 0.21 | -0.58 | -73.42% | 92 | 49 | 0.69 | -0.01 | 0.00 | -0.10 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 350.00 | 0.21 | 0.26 | 0.21 | -0.51 | -70.84% | 224 | 389 | 0.67 | -0.01 | 0.00 | -0.11 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 352.50 | 0.15 | 0.89 | 0.28 | -0.57 | -67.06% | 8 | 21 | 0.73 | -0.01 | 0.00 | -0.12 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 355.00 | 0.23 | 0.36 | 0.28 | -0.64 | -69.57% | 45 | 76 | 0.65 | -0.02 | 0.00 | -0.14 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 357.50 | 0.01 | 0.72 | 0.50 | -0.58 | -53.71% | 3 | 20 | 0.63 | -0.02 | 0.00 | -0.16 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 360.00 | 0.38 | 0.43 | 0.38 | -0.70 | -64.82% | 1,088 | 2,697 | 0.64 | -0.02 | 0.00 | -0.18 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 362.50 | 0.36 | 0.57 | 0.44 | -0.93 | -67.89% | 56 | 80 | 0.63 | -0.03 | 0.00 | -0.20 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 365.00 | 0.24 | 0.56 | 0.51 | -0.98 | -65.78% | 75 | 205 | 0.59 | -0.03 | 0.00 | -0.23 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 367.50 | 0.25 | 1.10 | 0.57 | -0.93 | -62.00% | 46 | 78 | 0.65 | -0.04 | 0.00 | -0.23 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 370.00 | 0.62 | 0.81 | 0.71 | -1.04 | -59.43% | 183 | 288 | 0.61 | -0.04 | 0.00 | -0.26 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 372.50 | 0.72 | 0.93 | 0.80 | -1.12 | -58.34% | 40 | 180 | 0.60 | -0.05 | 0.00 | -0.29 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 375.00 | 0.89 | 1.15 | 0.93 | -1.21 | -56.55% | 145 | 225 | 0.61 | -0.05 | 0.00 | -0.31 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 377.50 | 0.92 | 1.38 | 1.00 | -1.82 | -64.54% | 55 | 74 | 0.60 | -0.06 | 0.00 | -0.34 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 380.00 | 1.07 | 1.23 | 1.15 | -1.62 | -58.49% | 203 | 239 | 0.57 | -0.07 | 0.00 | -0.37 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 382.50 | 1.24 | 1.37 | 1.16 | -1.98 | -63.06% | 44 | 31 | 0.56 | -0.08 | 0.01 | -0.40 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 385.00 | 1.42 | 1.88 | 1.48 | -2.02 | -57.72% | 126 | 160 | 0.57 | -0.09 | 0.01 | -0.43 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 387.50 | 1.54 | 1.84 | 1.68 | -2.32 | -58.00% | 69 | 47 | 0.55 | -0.10 | 0.01 | -0.46 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 390.00 | 1.76 | 2.02 | 1.80 | -2.57 | -58.81% | 210 | 234 | 0.54 | -0.12 | 0.01 | -0.49 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 392.50 | 2.10 | 2.58 | 2.17 | -3.53 | -61.93% | 63 | 32 | 0.55 | -0.13 | 0.01 | -0.52 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 395.00 | 2.42 | 2.60 | 2.38 | -3.02 | -55.93% | 127 | 166 | 0.53 | -0.15 | 0.01 | -0.56 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 397.50 | 2.74 | 4.40 | 3.13 | -3.33 | -51.55% | 84 | 37 | 0.57 | -0.16 | 0.01 | -0.59 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 400.00 | 3.15 | 3.55 | 3.25 | -3.55 | -52.21% | 574 | 328 | 0.52 | -0.18 | 0.01 | -0.62 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 402.50 | 3.60 | 4.90 | 3.70 | -4.20 | -53.17% | 53 | 25 | 0.54 | -0.20 | 0.01 | -0.65 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 405.00 | 4.05 | 4.35 | 4.20 | -4.30 | -50.59% | 114 | 61 | 0.50 | -0.23 | 0.01 | -0.68 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 407.50 | 4.65 | 5.95 | 4.70 | -5.65 | -54.59% | 35 | 37 | 0.53 | -0.25 | 0.01 | -0.70 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 410.00 | 5.25 | 6.15 | 5.40 | -5.06 | -48.38% | 250 | 225 | 0.51 | -0.28 | 0.01 | -0.73 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 412.50 | 5.25 | 6.40 | 6.10 | -6.27 | -50.69% | 123 | 7 | 0.47 | -0.31 | 0.01 | -0.74 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 415.00 | 6.75 | 7.25 | 6.85 | -5.90 | -46.28% | 321 | 77 | 0.49 | -0.34 | 0.01 | -0.76 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 417.50 | 7.50 | 8.50 | 8.00 | % | 50 | 0 | 0.48 | -0.38 | 0.01 | -0.77 | 4/25/2025 | 4/25/2025 4:00:04 PM EST | |
| 420.00 | 8.65 | 9.10 | 8.30 | -7.43 | -47.24% | 190 | 13 | 0.48 | -0.41 | 0.01 | -0.77 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 422.50 | 9.55 | 10.30 | 9.70 | % | 28 | 0 | 0.48 | -0.45 | 0.02 | -0.77 | 4/25/2025 | 4/25/2025 4:00:04 PM EST | |
| 425.00 | 10.60 | 12.75 | 11.16 | -7.41 | -39.91% | 45 | 20 | 0.47 | -0.49 | 0.02 | -0.76 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 427.50 | 12.05 | 13.95 | 60.82 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.52 | 0.02 | -0.75 | 4/22/2025 | 4/25/2025 4:00:04 PM EST |
| 430.00 | 12.15 | 14.10 | 17.05 | -4.58 | -21.18% | 4 | 19 | 0.44 | -0.56 | 0.01 | -0.72 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 432.50 | 14.55 | 16.15 | 65.78 | 0.00 | 0.00% | 0 | 2 | 0.48 | -0.60 | 0.01 | -0.70 | 4/22/2025 | 4/25/2025 4:00:04 PM EST |
| 435.00 | 16.00 | 18.30 | 16.30 | -14.30 | -46.74% | 6 | 2 | 0.49 | -0.64 | 0.01 | -0.66 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 437.50 | 17.50 | 19.10 | 20.75 | -56.89 | -73.28% | 3 | 3 | 0.46 | -0.68 | 0.01 | -0.63 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 440.00 | 19.05 | 21.85 | 38.70 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.71 | 0.01 | -0.59 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 442.50 | 20.90 | 24.25 | 24.50 | -57.91 | -70.28% | 10 | 0 | 0.50 | -0.74 | 0.01 | -0.54 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 445.00 | 22.00 | 26.85 | 57.50 | 0.00 | 0.00% | 0 | 3 | 0.50 | -0.78 | 0.01 | -0.50 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 447.50 | 23.55 | 28.05 | % | 0 | 0 | 0.45 | -0.80 | 0.01 | -0.45 | 4/25/2025 4:00:04 PM EST | |||
| 450.00 | 26.10 | 30.80 | 29.80 | -96.24 | -76.36% | 3 | 0 | 0.50 | -0.83 | 0.01 | -0.40 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 455.00 | 30.35 | 32.45 | 52.50 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.88 | 0.01 | -0.32 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 460.00 | 34.90 | 38.30 | 109.99 | 0.00 | 0.00% | 0 | 0 | 0.71 | -0.91 | 0.01 | -0.24 | 4/3/2025 | 4/25/2025 4:00:04 PM EST |
| 465.00 | 39.00 | 44.05 | % | 0 | 0 | 0.75 | -0.94 | 0.00 | -0.17 | 4/25/2025 4:00:04 PM EST | |||
| 470.00 | 43.15 | 48.80 | % | 0 | 0 | 0.78 | -0.96 | 0.00 | -0.12 | 4/25/2025 4:00:04 PM EST | |||
| 475.00 | 48.30 | 53.65 | % | 0 | 0 | 0.83 | -0.97 | 0.00 | -0.09 | 4/25/2025 4:00:04 PM EST | |||
| 480.00 | 53.00 | 58.55 | % | 0 | 0 | 0.87 | -0.98 | 0.00 | -0.06 | 4/25/2025 4:00:04 PM EST | |||
| 485.00 | 58.00 | 63.50 | % | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.04 | 4/25/2025 4:00:04 PM EST | |||
| 490.00 | 63.00 | 68.50 | % | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.02 | 4/25/2025 4:00:04 PM EST | |||
| 495.00 | 68.00 | 73.50 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | -0.01 | 4/25/2025 4:00:04 PM EST | |||
| 500.00 | 73.00 | 78.50 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | -0.01 | 4/25/2025 4:00:04 PM EST | |||
| 505.00 | 78.15 | 83.50 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 510.00 | 83.00 | 88.50 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 515.00 | 88.00 | 93.45 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 520.00 | 93.00 | 98.50 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST |