Options Chain for ALPHABET INC CAP STK CL A (GOOGL) - $383.25 as of 5/5/2026 2:30:08 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 285.00 | 101.45 | 104.40 | 102.93 | 101.01 | % | 0.36 | 21 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 3:59:35 PM EST | |
| 287.50 | 98.95 | 101.90 | 100.43 | 99.50 | % | 0.35 | 25 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 3:59:35 PM EST | |
| 290.00 | 96.45 | 99.40 | 97.93 | 97.05 | +4.32 | +4.66% | 0.34 | 16 | 32 | 3.45 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 3:59:35 PM EST |
| 292.50 | 93.95 | 96.75 | 95.35 | 94.91 | +4.88 | +5.42% | 0.33 | 22 | 50 | 3.28 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 3:59:35 PM EST |
| 295.00 | 91.45 | 94.65 | 93.05 | 92.37 | +19.62 | +26.97% | 0.32 | 30 | 29 | 3.40 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 3:59:35 PM EST |
| 297.50 | 88.95 | 92.15 | 90.55 | 90.50 | +3.09 | +3.54% | 0.30 | 17 | 27 | 3.31 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 3:59:35 PM EST |
| 300.00 | 86.45 | 89.75 | 88.10 | 88.05 | +5.20 | +6.28% | 0.29 | 34 | 18 | 3.23 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 3:59:35 PM EST |
| 302.50 | 83.95 | 87.40 | 85.68 | 84.92 | +4.45 | +5.53% | 0.28 | 26 | 17 | 3.15 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 3:59:35 PM EST |
| 305.00 | 81.45 | 84.70 | 83.08 | 82.30 | +4.21 | +5.40% | 0.27 | 8 | 12 | 3.06 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 3:59:35 PM EST |
| 307.50 | 78.95 | 82.15 | 80.55 | 79.85 | +4.44 | +5.89% | 0.26 | 8 | 37 | 2.98 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 3:59:35 PM EST |
| 310.00 | 76.45 | 79.65 | 78.05 | 78.02 | +4.99 | +6.84% | 0.25 | 1 | 7 | 2.90 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 3:59:35 PM EST |
| 312.50 | 73.95 | 76.75 | 75.35 | 43.37 | 0.00 | 0.00% | 0.24 | 0 | 20 | 2.64 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/5/2026 3:59:35 PM EST |
| 315.00 | 71.45 | 73.95 | 72.70 | 69.50 | +1.93 | +2.86% | 0.23 | 2 | 16 | 2.41 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 3:59:35 PM EST |
| 317.50 | 68.95 | 72.20 | 70.58 | 36.16 | 0.00 | 0.00% | 0.22 | 0 | 7 | 2.67 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/5/2026 3:59:35 PM EST |
| 320.00 | 66.45 | 69.70 | 68.08 | 67.42 | +5.93 | +9.65% | 0.21 | 1 | 11 | 2.59 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 3:59:35 PM EST |
| 322.50 | 63.95 | 67.25 | 65.60 | 52.00 | 0.00 | 0.00% | 0.20 | 0 | 1 | 2.52 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/5/2026 3:59:35 PM EST |
| 325.00 | 61.45 | 63.95 | 62.70 | 61.47 | +3.00 | +5.14% | 0.19 | 3 | 20 | 2.11 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 3:59:35 PM EST |
| 327.50 | 58.95 | 61.75 | 60.35 | 57.22 | 0.00 | 0.00% | 0.18 | 0 | 30 | 2.17 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/5/2026 3:59:35 PM EST |
| 330.00 | 56.45 | 59.50 | 57.98 | 54.25 | 0.00 | 0.00% | 0.18 | 0 | 33 | 2.19 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 3:59:35 PM EST |
| 332.50 | 54.15 | 56.90 | 55.53 | 55.54 | +5.34 | +10.64% | 0.17 | 21 | 6 | 2.07 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 3:59:35 PM EST |
| 335.00 | 51.10 | 54.95 | 53.03 | 55.40 | +7.19 | +14.92% | 0.16 | 4 | 16 | 1.99 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 3:59:35 PM EST |
| 337.50 | 48.95 | 52.20 | 50.58 | 35.42 | 0.00 | 0.00% | 0.15 | 0 | 21 | 1.86 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/5/2026 3:59:35 PM EST |
| 340.00 | 46.45 | 49.35 | 47.90 | 47.60 | +4.05 | +9.30% | 0.14 | 25 | 102 | 1.82 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 3:59:35 PM EST |
| 342.50 | 43.95 | 46.95 | 45.45 | 39.45 | 0.00 | 0.00% | 0.13 | 0 | 33 | 1.76 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/5/2026 3:59:35 PM EST |
| 345.00 | 41.45 | 44.30 | 42.88 | 42.70 | +6.46 | +17.83% | 0.12 | 354 | 183 | 1.66 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 3:59:35 PM EST |
| 347.50 | 38.95 | 41.90 | 40.43 | 40.00 | +3.25 | +8.85% | 0.12 | 5 | 74 | 1.60 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 3:59:35 PM EST |
| 350.00 | 36.70 | 38.95 | 37.83 | 37.83 | +6.50 | +20.75% | 0.11 | 3 | 141 | 1.25 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 3:59:35 PM EST |
| 352.50 | 33.95 | 37.15 | 35.55 | 37.85 | +6.21 | +19.63% | 0.10 | 2 | 130 | 1.44 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 3:59:35 PM EST |
| 355.00 | 32.50 | 34.40 | 33.45 | 32.59 | +4.09 | +14.36% | 0.09 | 1 | 226 | 1.36 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 3:59:35 PM EST |
| 357.50 | 28.95 | 32.15 | 30.55 | 27.46 | 0.00 | 0.00% | 0.09 | 0 | 33 | 1.35 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/5/2026 3:59:35 PM EST |
| 360.00 | 26.45 | 29.70 | 28.08 | 27.45 | +3.63 | +15.24% | 0.08 | 7 | 87 | 1.27 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 3:59:35 PM EST |
| 362.50 | 23.95 | 26.80 | 25.38 | 24.13 | +3.18 | +15.18% | 0.07 | 10 | 137 | 1.10 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 3:59:35 PM EST |
| 365.00 | 21.50 | 24.40 | 22.95 | 20.85 | +2.72 | +15.01% | 0.06 | 5 | 326 | 1.04 | 1.00 | 0.00 | -0.01 | 5/5/2026 | 5/5/2026 3:59:35 PM EST |
| 367.50 | 19.65 | 22.00 | 20.83 | 17.45 | +2.03 | +13.17% | 0.06 | 8 | 130 | 1.05 | 0.99 | 0.00 | -0.02 | 5/5/2026 | 5/5/2026 3:59:35 PM EST |
| 370.00 | 16.70 | 19.05 | 17.88 | 17.88 | +4.38 | +32.45% | 0.05 | 427 | 589 | 0.89 | 0.99 | 0.00 | -0.04 | 5/5/2026 | 5/5/2026 3:59:35 PM EST |
| 372.50 | 14.00 | 17.20 | 15.60 | 16.23 | +4.98 | +44.27% | 0.04 | 174 | 222 | 0.85 | 0.98 | 0.01 | -0.09 | 5/5/2026 | 5/5/2026 3:59:35 PM EST |
| 375.00 | 12.30 | 14.35 | 13.33 | 12.41 | +3.11 | +33.45% | 0.04 | 536 | 404 | 0.71 | 0.96 | 0.01 | -0.17 | 5/5/2026 | 5/5/2026 3:59:35 PM EST |
| 377.50 | 10.10 | 12.00 | 11.05 | 10.75 | +3.68 | +52.06% | 0.03 | 638 | 841 | 0.43 | 0.93 | 0.02 | -0.29 | 5/5/2026 | 5/5/2026 3:59:35 PM EST |
| 380.00 | 8.60 | 9.50 | 9.05 | 8.05 | +2.82 | +53.92% | 0.02 | 736 | 526 | 0.29 | 0.88 | 0.03 | -0.49 | 5/5/2026 | 5/5/2026 3:59:35 PM EST |
| 382.50 | 6.40 | 6.95 | 6.68 | 6.50 | +2.70 | +71.06% | 0.02 | 1,069 | 769 | 0.32 | 0.81 | 0.04 | -0.82 | 5/5/2026 | 5/5/2026 3:59:35 PM EST |
| 385.00 | 4.65 | 4.85 | 4.75 | 4.76 | +2.29 | +92.72% | 0.01 | 5,411 | 1,872 | 0.33 | 0.70 | 0.05 | -1.18 | 5/5/2026 | 5/5/2026 3:59:35 PM EST |
| 387.50 | 3.00 | 3.20 | 3.10 | 3.12 | +1.55 | +98.73% | 0.01 | 12,922 | 496 | 0.32 | 0.56 | 0.06 | -1.28 | 5/5/2026 | 5/5/2026 3:59:35 PM EST |
| 390.00 | 1.81 | 1.90 | 1.86 | 1.88 | +0.93 | +97.90% | 0.00 | 31,327 | 1,333 | 0.32 | 0.41 | 0.06 | -1.23 | 5/5/2026 | 5/5/2026 3:59:35 PM EST |
| 392.50 | 1.03 | 1.06 | 1.05 | 1.05 | +0.48 | +84.22% | 0.00 | 15,037 | 1,550 | 0.31 | 0.27 | 0.05 | -0.99 | 5/5/2026 | 5/5/2026 3:59:35 PM EST |
| 395.00 | 0.54 | 0.57 | 0.56 | 0.57 | +0.20 | +54.06% | 0.00 | 11,378 | 628 | 0.32 | 0.17 | 0.04 | -0.54 | 5/5/2026 | 5/5/2026 3:59:35 PM EST |
| 397.50 | 0.28 | 0.30 | 0.29 | 0.29 | +0.05 | +20.84% | 0.00 | 5,685 | 585 | 0.33 | 0.10 | 0.02 | -0.28 | 5/5/2026 | 5/5/2026 3:59:35 PM EST |
| 400.00 | 0.14 | 0.16 | 0.15 | 0.14 | -0.02 | -12.50% | 0.00 | 14,097 | 3,227 | 0.34 | 0.05 | 0.01 | -0.14 | 5/5/2026 | 5/5/2026 3:59:35 PM EST |
| 402.50 | 0.07 | 0.09 | 0.08 | 0.09 | -0.02 | -18.19% | 0.00 | 3,006 | 295 | 0.35 | 0.03 | 0.01 | -0.07 | 5/5/2026 | 5/5/2026 3:59:35 PM EST |
| 405.00 | 0.03 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 0.00 | 821 | 486 | 0.36 | 0.01 | 0.00 | -0.03 | 5/5/2026 | 5/5/2026 3:59:35 PM EST |
| 407.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 815 | 25 | 0.40 | 0.01 | 0.00 | -0.01 | 5/5/2026 | 5/5/2026 3:59:35 PM EST |
| 410.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 0.00 | 1,401 | 112 | 0.42 | 0.00 | 0.00 | -0.01 | 5/5/2026 | 5/5/2026 3:59:35 PM EST |
| 412.50 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 126 | 412 | 0.47 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 3:59:35 PM EST |
| 415.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 227 | 28 | 0.51 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 3:59:35 PM EST |
| 417.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.20 | -95.24% | 0.00 | 27 | 11 | 0.55 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 3:59:35 PM EST |
| 420.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 22 | 361 | 0.68 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 3:59:35 PM EST |
| 422.50 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 8 | 78 | 0.77 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 3:59:35 PM EST |
| 425.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 35 | 0.67 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 3:59:35 PM EST |
| 427.50 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.61 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 3:59:35 PM EST |
| 430.00 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.67 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/5/2026 3:59:35 PM EST |
| 432.50 | 0.00 | 0.03 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.82 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/5/2026 3:59:35 PM EST |
| 435.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.80 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 3:59:35 PM EST |
| 437.50 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.86 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 3:59:35 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 285.00 | 0.00 | 0.01 | 0.01 | 0.49 | +0.48 | +4,800.00% | 0.00 | 56 | 137 | 1.93 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 3:59:35 PM EST |
| 287.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.07 | -87.50% | 0.00 | 67 | 85 | 1.88 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 3:59:35 PM EST |
| 290.00 | 0.00 | 0.01 | 0.01 | 0.05 | -0.10 | -66.67% | 0.00 | 29 | 75 | 1.83 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 3:59:35 PM EST |
| 292.50 | 0.00 | 0.01 | 0.01 | 0.24 | 0.00 | 0.00% | 0.00 | 26 | 4 | 1.78 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 3:59:35 PM EST |
| 295.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.73 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/5/2026 3:59:35 PM EST |
| 297.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.68 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/5/2026 3:59:35 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 216 | 1.63 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/5/2026 3:59:35 PM EST |
| 302.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 90 | 3.36 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 3:59:35 PM EST |
| 305.00 | 0.00 | 2.12 | 1.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 519 | 3.14 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 3:59:35 PM EST |
| 307.50 | 0.00 | 2.12 | 1.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 3.18 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 3:59:35 PM EST |
| 310.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 468 | 1.44 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 3:59:35 PM EST |
| 312.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 239 | 1.39 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 3:59:35 PM EST |
| 315.00 | 0.00 | 0.27 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 866 | 1.95 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 3:59:35 PM EST |
| 317.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 236 | 1.30 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 3:59:35 PM EST |
| 320.00 | 0.00 | 2.12 | 1.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,786 | 2.75 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 3:59:35 PM EST |
| 322.50 | 0.00 | 1.15 | 0.58 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 276 | 2.67 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 3:59:35 PM EST |
| 325.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 4 | 35 | 1.36 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 3:59:35 PM EST |
| 327.50 | 0.00 | 0.21 | 0.11 | 0.01 | -0.03 | -75.00% | 0.00 | 5 | 30 | 1.11 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 3:59:35 PM EST |
| 330.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 112 | 1.89 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 3:59:35 PM EST |
| 332.50 | 0.00 | 0.21 | 0.11 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.02 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 3:59:35 PM EST |
| 335.00 | 0.00 | 0.65 | 0.33 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 483 | 1.70 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 3:59:35 PM EST |
| 337.50 | 0.00 | 2.12 | 1.06 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 73 | 2.15 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/5/2026 3:59:35 PM EST |
| 340.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 110 | 280 | 0.88 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 3:59:35 PM EST |
| 342.50 | 0.00 | 0.79 | 0.40 | 0.02 | -0.05 | -71.43% | 0.00 | 3 | 76 | 1.94 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 3:59:35 PM EST |
| 345.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 25 | 193 | 0.79 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 3:59:35 PM EST |
| 347.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 107 | 80 | 0.93 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 3:59:35 PM EST |
| 350.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 51 | 142 | 0.71 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 3:59:35 PM EST |
| 352.50 | 0.00 | 0.01 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 502 | 1,024 | 0.66 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 3:59:35 PM EST |
| 355.00 | 0.00 | 0.01 | 0.01 | 0.03 | -0.01 | -25.00% | 0.00 | 363 | 139 | 0.62 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 3:59:35 PM EST |
| 357.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.06 | -85.72% | 0.00 | 204 | 116 | 0.64 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 3:59:35 PM EST |
| 360.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.07 | -77.78% | 0.00 | 374 | 538 | 0.60 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 3:59:35 PM EST |
| 362.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.09 | -90.00% | 0.00 | 76 | 174 | 0.50 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 3:59:35 PM EST |
| 365.00 | 0.01 | 0.02 | 0.02 | 0.04 | -0.13 | -76.48% | 0.00 | 292 | 350 | 0.48 | 0.00 | 0.00 | -0.01 | 5/5/2026 | 5/5/2026 3:59:35 PM EST |
| 367.50 | 0.01 | 0.03 | 0.02 | 0.01 | -0.23 | -95.84% | 0.00 | 643 | 646 | 0.46 | -0.01 | 0.00 | -0.02 | 5/5/2026 | 5/5/2026 3:59:35 PM EST |
| 370.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.31 | -91.18% | 0.00 | 1,390 | 1,065 | 0.41 | -0.01 | 0.00 | -0.04 | 5/5/2026 | 5/5/2026 3:59:35 PM EST |
| 372.50 | 0.05 | 0.08 | 0.07 | 0.07 | -0.47 | -87.04% | 0.00 | 735 | 973 | 0.40 | -0.02 | 0.01 | -0.09 | 5/5/2026 | 5/5/2026 3:59:35 PM EST |
| 375.00 | 0.11 | 0.13 | 0.12 | 0.13 | -0.65 | -83.34% | 0.00 | 2,741 | 934 | 0.38 | -0.04 | 0.01 | -0.17 | 5/5/2026 | 5/5/2026 3:59:35 PM EST |
| 377.50 | 0.21 | 0.24 | 0.23 | 0.22 | -1.04 | -82.54% | 0.00 | 2,081 | 704 | 0.37 | -0.07 | 0.02 | -0.29 | 5/5/2026 | 5/5/2026 3:59:35 PM EST |
| 380.00 | 0.37 | 0.42 | 0.40 | 0.41 | -1.61 | -79.71% | 0.00 | 2,880 | 804 | 0.36 | -0.12 | 0.03 | -0.49 | 5/5/2026 | 5/5/2026 3:59:35 PM EST |
| 382.50 | 0.69 | 0.74 | 0.72 | 0.73 | -1.98 | -73.07% | 0.00 | 2,452 | 460 | 0.34 | -0.19 | 0.04 | -0.82 | 5/5/2026 | 5/5/2026 3:59:35 PM EST |
| 385.00 | 1.18 | 1.30 | 1.24 | 1.30 | -2.83 | -68.53% | 0.00 | 8,232 | 285 | 0.33 | -0.30 | 0.05 | -1.18 | 5/5/2026 | 5/5/2026 3:59:35 PM EST |
| 387.50 | 2.05 | 2.22 | 2.14 | 2.14 | -3.56 | -62.46% | 0.01 | 5,625 | 38 | 0.32 | -0.44 | 0.06 | -1.28 | 5/5/2026 | 5/5/2026 3:59:35 PM EST |
| 390.00 | 3.25 | 3.60 | 3.43 | 3.45 | -4.55 | -56.88% | 0.01 | 2,275 | 49 | 0.32 | -0.59 | 0.06 | -1.23 | 5/5/2026 | 5/5/2026 3:59:35 PM EST |
| 392.50 | 4.90 | 5.50 | 5.20 | 6.00 | -4.15 | -40.89% | 0.01 | 669 | 22 | 0.33 | -0.73 | 0.05 | -0.99 | 5/5/2026 | 5/5/2026 3:59:35 PM EST |
| 395.00 | 6.75 | 7.75 | 7.25 | 7.98 | -2.97 | -27.13% | 0.02 | 111 | 60 | 0.45 | -0.83 | 0.04 | -0.54 | 5/5/2026 | 5/5/2026 3:59:35 PM EST |
| 397.50 | 8.20 | 10.95 | 9.58 | 10.00 | -3.30 | -24.82% | 0.02 | 33 | 15 | 0.60 | -0.90 | 0.02 | -0.28 | 5/5/2026 | 5/5/2026 3:59:35 PM EST |
| 400.00 | 10.65 | 13.70 | 12.18 | 11.35 | -4.35 | -27.71% | 0.03 | 8 | 7 | 0.77 | -0.95 | 0.01 | -0.14 | 5/5/2026 | 5/5/2026 3:59:35 PM EST |
| 402.50 | 13.35 | 16.00 | 14.68 | % | 0.04 | 0 | 0 | 0.76 | -0.97 | 0.01 | -0.07 | 5/5/2026 3:59:35 PM EST | |||
| 405.00 | 15.50 | 18.60 | 17.05 | 18.80 | -5.20 | -21.67% | 0.04 | 2 | 21 | 0.93 | -0.99 | 0.00 | -0.03 | 5/5/2026 | 5/5/2026 3:59:35 PM EST |
| 407.50 | 18.15 | 21.10 | 19.63 | % | 0.05 | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.01 | 5/5/2026 3:59:35 PM EST | |||
| 410.00 | 21.10 | 23.60 | 22.35 | % | 0.05 | 0 | 0 | 1.01 | -1.00 | 0.00 | -0.01 | 5/5/2026 3:59:35 PM EST | |||
| 412.50 | 23.30 | 26.10 | 24.70 | % | 0.06 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/5/2026 3:59:35 PM EST | |||
| 415.00 | 25.45 | 28.60 | 27.03 | 33.22 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/5/2026 3:59:35 PM EST |
| 417.50 | 28.10 | 31.05 | 29.58 | % | 0.07 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/5/2026 3:59:35 PM EST | |||
| 420.00 | 30.35 | 33.60 | 31.98 | % | 0.08 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/5/2026 3:59:35 PM EST | |||
| 422.50 | 32.75 | 36.10 | 34.43 | % | 0.08 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/5/2026 3:59:35 PM EST | |||
| 425.00 | 35.35 | 38.60 | 36.98 | % | 0.09 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/5/2026 3:59:35 PM EST | |||
| 427.50 | 38.05 | 41.10 | 39.58 | % | 0.09 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/5/2026 3:59:35 PM EST | |||
| 430.00 | 40.30 | 43.60 | 41.95 | % | 0.10 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/5/2026 3:59:35 PM EST | |||
| 432.50 | 43.10 | 46.10 | 44.60 | % | 0.10 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/5/2026 3:59:35 PM EST | |||
| 435.00 | 45.50 | 48.60 | 47.05 | % | 0.11 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/5/2026 3:59:35 PM EST | |||
| 437.50 | 47.85 | 51.10 | 49.48 | 67.21 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/5/2026 3:59:35 PM EST |