Options Chain for THE TRADE DESK INC COM CL A (TTD) - $53.97 as of 4/25/2025 9:10:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.00 | 25.00 | 28.95 | % | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 28.00 | 24.00 | 27.95 | % | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 29.00 | 23.10 | 26.80 | % | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 30.00 | 22.40 | 25.60 | % | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 31.00 | 21.20 | 24.50 | 23.00 | % | 18 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:55 PM EST | |
| 31.50 | 20.80 | 24.15 | % | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 32.00 | 20.30 | 23.65 | 19.60 | 0.00 | 0.00% | 0 | 14 | 2.82 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:55 PM EST |
| 32.50 | 19.75 | 23.20 | 19.90 | 0.00 | 0.00% | 0 | 1 | 2.70 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:55 PM EST |
| 33.00 | 19.15 | 22.80 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 33.50 | 18.75 | 22.15 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 34.00 | 18.35 | 21.65 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 34.50 | 17.65 | 21.20 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 35.00 | 17.45 | 20.50 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 35.50 | 16.80 | 20.15 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 36.00 | 17.15 | 18.85 | 15.55 | 0.00 | 0.00% | 0 | 22 | 2.25 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:55 PM EST |
| 36.50 | 15.85 | 19.10 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 37.00 | 15.15 | 18.75 | 17.30 | % | 1 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:55 PM EST | |
| 37.50 | 14.85 | 18.15 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 38.00 | 14.30 | 17.60 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 38.50 | 13.65 | 17.20 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 39.00 | 14.00 | 15.90 | 15.30 | % | 1 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:55 PM EST | |
| 39.50 | 12.75 | 16.20 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 40.00 | 12.25 | 15.60 | 14.10 | +6.25 | +79.62% | 1 | 12 | 1.49 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 40.50 | 11.85 | 15.05 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 41.00 | 11.90 | 14.35 | 10.53 | 0.00 | 0.00% | 0 | 6 | 1.73 | 1.00 | 0.00 | -0.01 | 4/23/2025 | 4/25/2025 3:59:55 PM EST |
| 41.50 | 10.80 | 14.15 | 7.15 | 0.00 | 0.00% | 0 | 12 | 1.67 | 1.00 | 0.00 | -0.01 | 4/22/2025 | 4/25/2025 3:59:55 PM EST |
| 42.00 | 10.40 | 13.65 | 11.77 | +1.62 | +15.97% | 1 | 37 | 1.68 | 0.99 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 42.50 | 9.75 | 13.25 | 6.30 | 0.00 | 0.00% | 0 | 11 | 1.45 | 0.99 | 0.01 | -0.02 | 4/22/2025 | 4/25/2025 3:59:55 PM EST |
| 43.00 | 9.50 | 12.65 | 11.12 | +2.12 | +23.56% | 2 | 2 | 1.63 | 0.98 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 43.50 | 8.90 | 12.10 | 8.65 | 0.00 | 0.00% | 0 | 1 | 1.34 | 0.97 | 0.01 | -0.04 | 4/24/2025 | 4/25/2025 3:59:55 PM EST |
| 44.00 | 8.50 | 11.65 | 8.75 | 0.00 | 0.00% | 0 | 67 | 1.48 | 0.97 | 0.01 | -0.04 | 4/24/2025 | 4/25/2025 3:59:55 PM EST |
| 44.50 | 7.80 | 11.25 | 4.75 | 0.00 | 0.00% | 0 | 104 | 1.24 | 0.96 | 0.02 | -0.06 | 4/22/2025 | 4/25/2025 3:59:55 PM EST |
| 45.00 | 8.60 | 9.55 | 8.04 | 0.00 | 0.00% | 0 | 288 | 0.61 | 0.96 | 0.02 | -0.05 | 4/24/2025 | 4/25/2025 3:59:55 PM EST |
| 45.50 | 6.90 | 10.25 | 6.80 | 0.00 | 0.00% | 0 | 43 | 1.22 | 0.95 | 0.02 | -0.06 | 4/24/2025 | 4/25/2025 3:59:55 PM EST |
| 46.00 | 6.65 | 8.80 | 7.92 | +1.07 | +15.62% | 3 | 26 | 1.17 | 0.94 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 46.50 | 5.90 | 9.40 | 4.50 | 0.00 | 0.00% | 0 | 7 | 1.08 | 0.93 | 0.02 | -0.07 | 4/17/2025 | 4/25/2025 3:59:55 PM EST |
| 47.00 | 5.40 | 7.90 | 5.95 | 0.00 | 0.00% | 0 | 47 | 1.09 | 0.92 | 0.03 | -0.08 | 4/24/2025 | 4/25/2025 3:59:55 PM EST |
| 47.50 | 5.30 | 8.25 | 5.87 | 0.00 | 0.00% | 0 | 43 | 1.06 | 0.91 | 0.03 | -0.08 | 4/24/2025 | 4/25/2025 3:59:55 PM EST |
| 48.00 | 4.55 | 7.85 | 6.25 | +0.45 | +7.76% | 23 | 512 | 0.87 | 0.89 | 0.04 | -0.09 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 48.50 | 4.30 | 7.35 | 5.35 | +0.65 | +13.83% | 1 | 31 | 1.01 | 0.88 | 0.04 | -0.09 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 49.00 | 4.15 | 6.40 | 5.28 | +0.57 | +12.11% | 13 | 185 | 0.62 | 0.86 | 0.05 | -0.10 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 49.50 | 4.65 | 5.20 | 5.01 | +0.66 | +15.18% | 15 | 32 | 0.76 | 0.84 | 0.05 | -0.10 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 50.00 | 4.20 | 5.00 | 4.00 | +0.10 | +2.57% | 296 | 415 | 0.67 | 0.82 | 0.06 | -0.11 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 51.00 | 3.65 | 3.95 | 3.70 | +0.45 | +13.85% | 60 | 373 | 0.65 | 0.76 | 0.07 | -0.12 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 52.00 | 2.97 | 3.15 | 2.96 | +0.16 | +5.72% | 189 | 3,260 | 0.62 | 0.69 | 0.08 | -0.13 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 53.00 | 2.29 | 2.48 | 2.40 | +0.20 | +9.10% | 246 | 518 | 0.61 | 0.61 | 0.08 | -0.14 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 54.00 | 1.80 | 1.94 | 1.77 | +0.27 | +18.00% | 2,044 | 1,124 | 0.62 | 0.52 | 0.09 | -0.14 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 55.00 | 1.30 | 1.44 | 1.35 | +0.01 | +0.75% | 1,330 | 2,213 | 0.60 | 0.44 | 0.08 | -0.14 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 56.00 | 0.94 | 1.12 | 0.92 | -0.10 | -9.81% | 463 | 2,720 | 0.61 | 0.36 | 0.08 | -0.13 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 57.00 | 0.70 | 0.75 | 0.74 | -0.03 | -3.90% | 460 | 1,249 | 0.60 | 0.28 | 0.07 | -0.11 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 58.00 | 0.52 | 0.54 | 0.52 | -0.02 | -3.71% | 461 | 758 | 0.61 | 0.22 | 0.06 | -0.10 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 59.00 | 0.31 | 0.43 | 0.36 | -0.02 | -5.27% | 207 | 302 | 0.61 | 0.17 | 0.05 | -0.08 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 60.00 | 0.25 | 0.28 | 0.26 | -0.03 | -10.35% | 1,053 | 434 | 0.62 | 0.12 | 0.04 | -0.07 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 61.00 | 0.17 | 0.23 | 0.19 | 0.00 | 0.00% | 270 | 4,355 | 0.64 | 0.09 | 0.03 | -0.05 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 62.00 | 0.09 | 0.17 | 0.14 | 0.00 | 0.00% | 82 | 3,932 | 0.63 | 0.07 | 0.03 | -0.04 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 63.00 | 0.08 | 0.11 | 0.10 | +0.02 | +25.00% | 9 | 202 | 0.65 | 0.05 | 0.02 | -0.03 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 64.00 | 0.01 | 0.29 | 0.06 | -0.03 | -33.34% | 3 | 1,706 | 0.82 | 0.04 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 65.00 | 0.01 | 0.10 | 0.07 | +0.01 | +16.67% | 334 | 746 | 0.65 | 0.03 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 66.00 | 0.03 | 0.11 | 0.05 | -0.01 | -16.67% | 364 | 128 | 0.73 | 0.02 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 67.00 | 0.00 | 0.20 | 0.11 | 0.00 | 0.00% | 0 | 124 | 0.87 | 0.01 | 0.00 | -0.01 | 4/23/2025 | 4/25/2025 3:59:55 PM EST |
| 68.00 | 0.01 | 0.14 | 0.02 | -0.12 | -85.72% | 8 | 78 | 0.82 | 0.01 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 69.00 | 0.00 | 0.42 | 0.02 | -0.10 | -83.34% | 1 | 79 | 1.12 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 70.00 | 0.01 | 0.04 | 0.04 | +0.03 | +300.00% | 79 | 3,068 | 0.79 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 71.00 | 0.00 | 0.54 | 0.01 | 0.00 | 0.00% | 0 | 25 | 1.38 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:55 PM EST |
| 72.00 | 0.00 | 0.25 | 0.24 | 0.00 | 0.00% | 0 | 47 | 1.30 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/25/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 0.13 | 0.04 | 0.00 | 0.00% | 0 | 397 | 1.03 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 0.52 | 0.02 | +0.01 | +100.00% | 1 | 154 | 1.77 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 0.02 | 0.01 | -0.02 | -66.67% | 676 | 117 | 1.29 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.00 | 0.00 | 0.52 | 0.22 | 0.00 | 0.00% | 0 | 2 | 3.31 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 4/25/2025 3:59:55 PM EST |
| 28.00 | 0.00 | 0.52 | % | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 29.00 | 0.00 | 0.52 | 0.35 | 0.00 | 0.00% | 0 | 1 | 3.03 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/25/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 32 | 2.12 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:55 PM EST |
| 31.00 | 0.00 | 0.50 | 0.66 | 0.00 | 0.00% | 0 | 18 | 2.75 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 3:59:55 PM EST |
| 31.50 | 0.00 | 0.70 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 32.00 | 0.00 | 0.28 | 0.15 | 0.00 | 0.00% | 0 | 53 | 1.61 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:55 PM EST |
| 32.50 | 0.00 | 1.90 | % | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 33.00 | 0.00 | 0.28 | 0.19 | 0.00 | 0.00% | 0 | 10 | 1.53 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:55 PM EST |
| 33.50 | 0.00 | 1.47 | % | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 34.00 | 0.00 | 0.26 | 0.03 | -0.07 | -70.00% | 2 | 6 | 1.44 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 34.50 | 0.00 | 1.47 | % | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.20 | 0.03 | 0.00 | 0.00% | 1 | 46 | 1.36 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 35.50 | 0.00 | 1.47 | % | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 36.00 | 0.00 | 0.53 | 0.18 | 0.00 | 0.00% | 0 | 6 | 2.15 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/25/2025 3:59:55 PM EST |
| 36.50 | 0.00 | 0.63 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:55 PM EST |
| 37.00 | 0.01 | 0.24 | 0.03 | -0.01 | -25.00% | 38 | 51 | 1.20 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 37.50 | 0.00 | 0.86 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 38.00 | 0.00 | 0.22 | 0.03 | -0.02 | -40.00% | 1 | 145 | 1.12 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 38.50 | 0.00 | 0.63 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 39.00 | 0.01 | 0.21 | 0.03 | -0.08 | -72.73% | 8 | 46 | 1.19 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 39.50 | 0.00 | 0.67 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 40.00 | 0.00 | 0.15 | 0.04 | -0.06 | -60.00% | 24 | 343 | 1.14 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 40.50 | 0.00 | 0.76 | 0.31 | 0.00 | 0.00% | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:55 PM EST |
| 41.00 | 0.00 | 0.60 | 0.15 | 0.00 | 0.00% | 0 | 194 | 1.63 | 0.00 | 0.00 | -0.01 | 4/23/2025 | 4/25/2025 3:59:55 PM EST |
| 41.50 | 0.00 | 1.15 | 0.18 | 0.00 | 0.00% | 0 | 5 | 1.72 | 0.00 | 0.00 | -0.01 | 4/24/2025 | 4/25/2025 3:59:55 PM EST |
| 42.00 | 0.04 | 0.10 | 0.07 | -0.03 | -30.00% | 25 | 102 | 0.93 | -0.01 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 42.50 | 0.00 | 0.66 | 0.49 | 0.00 | 0.00% | 0 | 2 | 1.19 | -0.01 | 0.01 | -0.02 | 4/22/2025 | 4/25/2025 3:59:55 PM EST |
| 43.00 | 0.02 | 0.29 | 0.05 | -0.08 | -61.54% | 28 | 130 | 1.04 | -0.02 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 43.50 | 0.01 | 0.09 | 0.09 | -0.04 | -30.77% | 23 | 39 | 0.80 | -0.03 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 44.00 | 0.08 | 0.30 | 0.10 | -0.04 | -28.58% | 51 | 188 | 1.02 | -0.03 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 44.50 | 0.01 | 0.38 | 0.12 | -0.05 | -29.42% | 1 | 44 | 0.91 | -0.04 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 45.00 | 0.11 | 0.14 | 0.11 | -0.08 | -42.11% | 99 | 263 | 0.82 | -0.04 | 0.02 | -0.05 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 45.50 | 0.11 | 0.32 | 0.15 | -0.13 | -46.43% | 2 | 63 | 0.89 | -0.05 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 46.00 | 0.13 | 0.33 | 0.16 | -0.11 | -40.75% | 20 | 1,076 | 0.85 | -0.06 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 46.50 | 0.11 | 0.42 | 0.17 | -0.12 | -41.38% | 21 | 96 | 0.84 | -0.07 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 47.00 | 0.17 | 0.30 | 0.21 | -0.17 | -44.74% | 36 | 2,572 | 0.77 | -0.08 | 0.03 | -0.08 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 47.50 | 0.09 | 0.35 | 0.29 | -0.22 | -43.14% | 11 | 59 | 0.72 | -0.09 | 0.03 | -0.08 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 48.00 | 0.24 | 0.41 | 0.22 | -0.23 | -51.12% | 23 | 150 | 0.74 | -0.11 | 0.04 | -0.09 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 48.50 | 0.31 | 0.39 | 0.32 | -0.23 | -41.82% | 23 | 130 | 0.71 | -0.12 | 0.04 | -0.09 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 49.00 | 0.34 | 0.42 | 0.40 | -0.27 | -40.30% | 70 | 177 | 0.69 | -0.14 | 0.05 | -0.10 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 49.50 | 0.43 | 0.49 | 0.47 | -0.34 | -41.98% | 243 | 14 | 0.68 | -0.16 | 0.05 | -0.10 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 50.00 | 0.51 | 0.58 | 0.54 | -0.42 | -43.75% | 270 | 868 | 0.67 | -0.18 | 0.06 | -0.11 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 51.00 | 0.71 | 0.81 | 0.78 | -0.39 | -33.34% | 37 | 249 | 0.66 | -0.24 | 0.07 | -0.12 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 52.00 | 0.98 | 1.08 | 1.06 | -0.54 | -33.75% | 196 | 445 | 0.64 | -0.31 | 0.08 | -0.13 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 53.00 | 1.32 | 1.45 | 1.42 | -0.48 | -25.27% | 84 | 183 | 0.63 | -0.39 | 0.08 | -0.14 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 54.00 | 1.77 | 1.96 | 1.95 | -0.52 | -21.06% | 1,242 | 118 | 0.64 | -0.48 | 0.09 | -0.14 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 55.00 | 2.30 | 2.48 | 2.51 | -0.71 | -22.05% | 39 | 109 | 0.62 | -0.56 | 0.08 | -0.14 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 56.00 | 2.59 | 3.15 | 3.15 | -1.10 | -25.89% | 4 | 64 | 0.56 | -0.64 | 0.08 | -0.13 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 57.00 | 2.16 | 4.55 | 5.33 | 0.00 | 0.00% | 0 | 34 | 0.47 | -0.72 | 0.07 | -0.11 | 4/23/2025 | 4/25/2025 3:59:55 PM EST |
| 58.00 | 4.20 | 6.10 | 5.95 | 0.00 | 0.00% | 0 | 29 | 0.85 | -0.78 | 0.06 | -0.10 | 4/24/2025 | 4/25/2025 3:59:55 PM EST |
| 59.00 | 4.30 | 6.45 | 11.82 | 0.00 | 0.00% | 0 | 25 | 0.72 | -0.83 | 0.05 | -0.08 | 4/21/2025 | 4/25/2025 3:59:55 PM EST |
| 60.00 | 4.90 | 7.80 | 6.10 | -1.04 | -14.57% | 8 | 923 | 0.87 | -0.88 | 0.04 | -0.07 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 61.00 | 5.50 | 8.80 | 9.25 | 0.00 | 0.00% | 0 | 32 | 0.75 | -0.91 | 0.03 | -0.05 | 4/23/2025 | 4/25/2025 3:59:55 PM EST |
| 62.00 | 6.95 | 8.80 | 10.30 | 0.00 | 0.00% | 0 | 8 | 0.92 | -0.93 | 0.03 | -0.04 | 4/23/2025 | 4/25/2025 3:59:55 PM EST |
| 63.00 | 7.55 | 10.55 | 13.85 | 0.00 | 0.00% | 0 | 0 | 0.99 | -0.95 | 0.02 | -0.03 | 4/16/2025 | 4/25/2025 3:59:55 PM EST |
| 64.00 | 8.60 | 11.70 | 13.40 | 0.00 | 0.00% | 0 | 1 | 0.95 | -0.96 | 0.01 | -0.03 | 4/17/2025 | 4/25/2025 3:59:55 PM EST |
| 65.00 | 9.90 | 12.05 | 15.97 | 0.00 | 0.00% | 0 | 0 | 0.97 | -0.97 | 0.01 | -0.02 | 4/11/2025 | 4/25/2025 3:59:55 PM EST |
| 66.00 | 10.55 | 13.75 | 17.47 | 0.00 | 0.00% | 0 | 0 | 1.03 | -0.98 | 0.01 | -0.01 | 4/15/2025 | 4/25/2025 3:59:55 PM EST |
| 67.00 | 11.45 | 14.85 | 10.73 | 0.00 | 0.00% | 0 | 0 | 1.17 | -0.99 | 0.00 | -0.01 | 4/2/2025 | 4/25/2025 3:59:55 PM EST |
| 68.00 | 12.85 | 15.70 | % | 0 | 0 | 1.14 | -0.99 | 0.00 | -0.01 | 4/25/2025 3:59:55 PM EST | |||
| 69.00 | 13.40 | 16.45 | 17.30 | 0.00 | 0.00% | 0 | 2 | 1.72 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:55 PM EST |
| 70.00 | 14.25 | 17.80 | 14.20 | 0.00 | 0.00% | 0 | 3 | 1.24 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 4/25/2025 3:59:55 PM EST |
| 71.00 | 15.35 | 18.70 | 24.43 | 0.00 | 0.00% | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 4/25/2025 3:59:55 PM EST |
| 72.00 | 16.80 | 19.75 | 16.60 | 0.00 | 0.00% | 0 | 2 | 1.13 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 4/25/2025 3:59:55 PM EST |
| 75.00 | 19.30 | 22.85 | 18.99 | 0.00 | 0.00% | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 4/25/2025 3:59:55 PM EST |
| 80.00 | 24.85 | 28.00 | 19.06 | 0.00 | 0.00% | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 4/25/2025 3:59:55 PM EST |
| 85.00 | 29.05 | 33.00 | 30.65 | 0.00 | 0.00% | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 4/25/2025 3:59:55 PM EST |