Options Chain for CROWDSTRIKE HLDGS INC CL A (CRWD) - $440.58 as of 5/5/2025 2:51:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 241.25 | 247.50 | % | 0 | 0 | 5.05 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 205.00 | 236.25 | 242.55 | % | 0 | 0 | 4.92 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 210.00 | 231.25 | 237.55 | % | 0 | 0 | 4.77 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 215.00 | 226.30 | 232.60 | % | 0 | 0 | 4.66 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 220.00 | 221.25 | 227.60 | % | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 225.00 | 216.25 | 222.60 | % | 0 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 230.00 | 211.25 | 217.60 | % | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 235.00 | 206.25 | 212.60 | % | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 240.00 | 201.25 | 207.60 | % | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 245.00 | 196.25 | 202.60 | 181.20 | 0.00 | 0.00% | 0 | 1 | 3.93 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:55 PM EST |
| 250.00 | 191.25 | 197.60 | % | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 255.00 | 186.25 | 192.60 | % | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 260.00 | 181.75 | 187.60 | 163.57 | 0.00 | 0.00% | 0 | 7 | 3.61 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:55 PM EST |
| 265.00 | 176.30 | 182.60 | % | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 270.00 | 171.30 | 177.60 | % | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 275.00 | 166.90 | 172.60 | 113.65 | 0.00 | 0.00% | 0 | 2 | 3.30 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 3:59:55 PM EST |
| 280.00 | 161.30 | 167.65 | 162.57 | 0.00 | 0.00% | 0 | 3 | 3.20 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 285.00 | 156.35 | 162.65 | % | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 290.00 | 151.85 | 157.65 | 152.93 | 0.00 | 0.00% | 0 | 2 | 3.00 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 295.00 | 146.30 | 152.65 | % | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 300.00 | 141.40 | 147.65 | 88.67 | 0.00 | 0.00% | 0 | 2 | 2.81 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:55 PM EST |
| 305.00 | 136.65 | 142.65 | 122.30 | 0.00 | 0.00% | 0 | 8 | 2.71 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 310.00 | 131.30 | 137.65 | 126.85 | 0.00 | 0.00% | 0 | 2 | 2.62 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 315.00 | 126.30 | 132.65 | 48.10 | 0.00 | 0.00% | 0 | 12 | 2.53 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:55 PM EST |
| 320.00 | 121.35 | 127.65 | 122.67 | 0.00 | 0.00% | 0 | 9 | 2.45 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 325.00 | 117.30 | 122.65 | 106.95 | 0.00 | 0.00% | 0 | 7 | 2.36 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 327.50 | 113.90 | 120.20 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 330.00 | 111.35 | 117.70 | 118.42 | +7.10 | +6.38% | 1 | 13 | 2.27 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 332.50 | 108.85 | 115.20 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 335.00 | 106.45 | 112.50 | 113.11 | +29.01 | +34.50% | 2 | 3 | 2.18 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 337.50 | 103.85 | 110.20 | 86.05 | 0.00 | 0.00% | 0 | 3 | 2.14 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 340.00 | 101.40 | 107.70 | 109.60 | +6.95 | +6.78% | 2 | 8 | 2.10 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 342.50 | 100.00 | 105.20 | 78.04 | 0.00 | 0.00% | 0 | 1 | 2.05 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 345.00 | 97.00 | 102.70 | 105.10 | +18.72 | +21.68% | 2 | 54 | 2.01 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 347.50 | 95.00 | 100.20 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 350.00 | 92.05 | 97.65 | 81.60 | 0.00 | 0.00% | 0 | 25 | 1.93 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:55 PM EST |
| 352.50 | 90.00 | 95.20 | 90.31 | 0.00 | 0.00% | 0 | 4 | 1.88 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 355.00 | 87.00 | 92.75 | 86.04 | 0.00 | 0.00% | 0 | 31 | 1.85 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 357.50 | 85.00 | 90.25 | 60.00 | 0.00 | 0.00% | 0 | 1 | 1.81 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:55 PM EST |
| 360.00 | 82.05 | 87.75 | 81.50 | 0.00 | 0.00% | 0 | 37 | 1.70 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 362.50 | 80.00 | 85.25 | 59.27 | 0.00 | 0.00% | 0 | 7 | 1.72 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 365.00 | 77.05 | 82.75 | 84.55 | +9.11 | +12.08% | 2 | 38 | 1.64 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 367.50 | 75.10 | 80.25 | 73.78 | 0.00 | 0.00% | 0 | 4 | 1.63 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 370.00 | 71.50 | 77.75 | 66.46 | +11.46 | +20.84% | 5 | 80 | 1.60 | 1.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 372.50 | 70.00 | 75.30 | 72.65 | +2.40 | +3.42% | 1 | 3 | 1.56 | 1.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 375.00 | 67.15 | 72.80 | 75.57 | +8.74 | +13.08% | 3 | 63 | 1.39 | 1.00 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 377.50 | 65.00 | 70.35 | 63.75 | 0.00 | 0.00% | 0 | 41 | 1.48 | 1.00 | 0.00 | -0.03 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 380.00 | 62.00 | 67.85 | 68.00 | +5.22 | +8.32% | 7 | 103 | 1.13 | 0.99 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 382.50 | 60.00 | 65.40 | 67.07 | +15.10 | +29.06% | 1 | 40 | 1.40 | 0.99 | 0.00 | -0.05 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 385.00 | 58.00 | 62.95 | 64.75 | +8.13 | +14.36% | 2 | 44 | 1.37 | 0.99 | 0.00 | -0.07 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 387.50 | 55.00 | 60.45 | 35.00 | 0.00 | 0.00% | 0 | 14 | 1.33 | 0.99 | 0.00 | -0.09 | 4/25/2025 | 5/5/2025 3:59:55 PM EST |
| 390.00 | 53.00 | 57.95 | 60.21 | +5.81 | +10.68% | 35 | 93 | 1.23 | 0.98 | 0.00 | -0.12 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 392.50 | 50.00 | 55.55 | 57.46 | +21.91 | +61.64% | 3 | 16 | 1.21 | 0.98 | 0.00 | -0.16 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 395.00 | 47.30 | 53.15 | 52.06 | +6.19 | +13.50% | 9 | 89 | 1.21 | 0.97 | 0.00 | -0.18 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 397.50 | 45.00 | 50.70 | 43.71 | 0.00 | 0.00% | 0 | 29 | 1.14 | 0.97 | 0.00 | -0.22 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 400.00 | 44.00 | 48.30 | 44.38 | +3.03 | +7.33% | 16 | 195 | 0.85 | 0.96 | 0.00 | -0.25 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 402.50 | 40.50 | 45.85 | 46.83 | +6.07 | +14.90% | 3 | 48 | 1.08 | 0.95 | 0.00 | -0.29 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 405.00 | 38.70 | 42.90 | 44.00 | +6.88 | +18.54% | 8 | 65 | 0.83 | 0.94 | 0.00 | -0.33 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 407.50 | 36.00 | 41.20 | 35.46 | 0.00 | 0.00% | 0 | 6 | 0.99 | 0.93 | 0.00 | -0.38 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 410.00 | 34.00 | 38.00 | 39.71 | +6.20 | +18.51% | 9 | 117 | 0.78 | 0.92 | 0.00 | -0.44 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 412.50 | 31.15 | 36.60 | 38.41 | +9.77 | +34.12% | 1 | 22 | 0.69 | 0.90 | 0.01 | -0.50 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 415.00 | 29.20 | 31.05 | 35.30 | +7.20 | +25.63% | 20 | 144 | 0.54 | 0.88 | 0.01 | -0.56 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 417.50 | 27.40 | 28.70 | 28.57 | +1.92 | +7.21% | 7 | 39 | 0.54 | 0.86 | 0.01 | -0.63 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 420.00 | 25.60 | 27.05 | 28.00 | +3.80 | +15.71% | 29 | 242 | 0.60 | 0.84 | 0.01 | -0.69 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 422.50 | 23.35 | 26.85 | 27.10 | +5.51 | +25.53% | 2 | 178 | 0.66 | 0.81 | 0.01 | -0.77 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 425.00 | 21.00 | 22.25 | 22.25 | +1.86 | +9.13% | 51 | 124 | 0.53 | 0.79 | 0.01 | -0.84 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 427.50 | 19.05 | 20.50 | 23.07 | +4.64 | +25.18% | 3 | 77 | 0.52 | 0.76 | 0.01 | -0.90 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 430.00 | 17.60 | 19.00 | 22.35 | +5.80 | +35.05% | 69 | 322 | 0.53 | 0.72 | 0.01 | -0.97 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 432.50 | 15.90 | 16.95 | 16.52 | +0.37 | +2.30% | 112 | 135 | 0.53 | 0.69 | 0.01 | -1.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 435.00 | 14.10 | 15.20 | 18.22 | +4.97 | +37.51% | 75 | 233 | 0.52 | 0.65 | 0.01 | -1.08 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 437.50 | 12.45 | 13.55 | 16.42 | +4.66 | +39.63% | 29 | 138 | 0.51 | 0.61 | 0.02 | -1.12 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 440.00 | 10.90 | 11.65 | 12.28 | +1.85 | +17.74% | 181 | 266 | 0.50 | 0.57 | 0.02 | -1.15 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 442.50 | 9.30 | 10.75 | 10.78 | +1.18 | +12.30% | 70 | 65 | 0.51 | 0.53 | 0.02 | -1.18 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 445.00 | 8.40 | 9.50 | 8.25 | +0.33 | +4.17% | 313 | 171 | 0.50 | 0.49 | 0.02 | -1.18 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 447.50 | 7.30 | 8.85 | 7.39 | +0.39 | +5.58% | 126 | 288 | 0.49 | 0.44 | 0.02 | -1.18 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 450.00 | 6.15 | 7.65 | 6.45 | +0.35 | +5.74% | 839 | 370 | 0.49 | 0.40 | 0.02 | -1.16 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 452.50 | 5.20 | 7.75 | 4.35 | -0.70 | -13.87% | 161 | 89 | 0.49 | 0.36 | 0.02 | -1.13 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 455.00 | 4.10 | 6.05 | 4.55 | +0.10 | +2.25% | 393 | 220 | 0.47 | 0.31 | 0.02 | -1.09 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 457.50 | 3.65 | 3.95 | 4.98 | +1.54 | +44.77% | 47 | 42 | 0.48 | 0.27 | 0.02 | -1.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 460.00 | 3.00 | 3.60 | 3.10 | +0.08 | +2.65% | 1,714 | 326 | 0.48 | 0.24 | 0.02 | -0.97 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 462.50 | 2.46 | 2.86 | 2.70 | +0.05 | +1.89% | 40 | 55 | 0.48 | 0.20 | 0.01 | -0.89 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 465.00 | 2.04 | 2.28 | 2.11 | +0.02 | +0.96% | 675 | 311 | 0.48 | 0.17 | 0.01 | -0.82 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 467.50 | 1.47 | 1.82 | 1.78 | +0.15 | +9.21% | 88 | 75 | 0.47 | 0.14 | 0.01 | -0.73 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 470.00 | 1.31 | 1.47 | 1.39 | +0.47 | +51.09% | 733 | 145 | 0.47 | 0.12 | 0.01 | -0.65 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 472.50 | 1.00 | 1.20 | 1.16 | +0.18 | +18.37% | 108 | 9 | 0.47 | 0.10 | 0.01 | -0.57 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 475.00 | 0.84 | 0.99 | 0.96 | +0.02 | +2.13% | 693 | 333 | 0.48 | 0.08 | 0.01 | -0.50 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 477.50 | 0.58 | 0.80 | 0.71 | -0.14 | -16.48% | 57 | 16 | 0.47 | 0.06 | 0.01 | -0.42 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 480.00 | 0.52 | 0.62 | 0.57 | -0.03 | -5.00% | 530 | 102 | 0.47 | 0.05 | 0.01 | -0.36 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 482.50 | 0.41 | 0.51 | 0.47 | 0.00 | 0.00% | 83 | 127 | 0.48 | 0.04 | 0.01 | -0.30 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 485.00 | 0.26 | 0.59 | 0.48 | -0.04 | -7.70% | 183 | 185 | 0.49 | 0.03 | 0.00 | -0.25 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 487.50 | 0.15 | 0.48 | 0.48 | +0.35 | +269.24% | 30 | 61 | 0.48 | 0.02 | 0.00 | -0.20 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 490.00 | 0.15 | 0.29 | 0.29 | -0.01 | -3.34% | 118 | 30 | 0.47 | 0.02 | 0.00 | -0.17 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 492.50 | 0.08 | 0.23 | 0.13 | -0.15 | -53.58% | 17 | 41 | 0.46 | 0.01 | 0.00 | -0.13 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 495.00 | 0.06 | 0.28 | 0.17 | -0.03 | -15.00% | 4 | 27 | 0.47 | 0.01 | 0.00 | -0.11 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 500.00 | 0.06 | 0.17 | 0.11 | -0.01 | -8.34% | 73 | 42 | 0.48 | 0.01 | 0.00 | -0.07 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 505.00 | 0.01 | 0.32 | 0.04 | -0.04 | -50.00% | 20 | 7 | 0.48 | 0.00 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 510.00 | 0.00 | 0.32 | 0.02 | -0.08 | -80.00% | 8 | 11 | 0.63 | 0.00 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 515.00 | 0.00 | 0.30 | 0.06 | +0.04 | +200.00% | 4 | 6 | 0.68 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 520.00 | 0.00 | 0.03 | 0.02 | -0.11 | -84.62% | 14 | 24 | 0.54 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 0.00 | 0.53 | % | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 205.00 | 0.00 | 0.95 | % | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 210.00 | 0.00 | 0.55 | % | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 215.00 | 0.00 | 0.77 | 4.89 | 0.00 | 0.00% | 0 | 10 | 3.24 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:55 PM EST |
| 220.00 | 0.00 | 0.56 | 0.03 | 0.00 | 0.00% | 0 | 2 | 3.16 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 225.00 | 0.00 | 0.59 | % | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 230.00 | 0.00 | 0.82 | 4.02 | 0.00 | 0.00% | 0 | 1 | 3.01 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:55 PM EST |
| 235.00 | 0.00 | 1.04 | % | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 240.00 | 0.00 | 0.63 | 0.35 | 0.00 | 0.00% | 0 | 26 | 2.86 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:55 PM EST |
| 245.00 | 0.00 | 0.68 | 0.44 | 0.00 | 0.00% | 0 | 13 | 2.79 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:55 PM EST |
| 250.00 | 0.00 | 0.90 | 1.47 | 0.00 | 0.00% | 0 | 6 | 2.71 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:55 PM EST |
| 255.00 | 0.00 | 0.93 | 0.93 | 0.00 | 0.00% | 0 | 2 | 2.65 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:55 PM EST |
| 260.00 | 0.00 | 0.76 | 1.78 | 0.00 | 0.00% | 0 | 20 | 2.58 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 265.00 | 0.00 | 0.80 | 1.55 | 0.00 | 0.00% | 0 | 18 | 2.52 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:55 PM EST |
| 270.00 | 0.00 | 0.34 | 0.17 | -0.43 | -71.67% | 1 | 22 | 2.16 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 275.00 | 0.00 | 1.05 | 0.02 | 0.00 | 0.00% | 0 | 12 | 2.41 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:55 PM EST |
| 280.00 | 0.00 | 0.60 | 0.50 | +0.40 | +400.00% | 1 | 147 | 2.05 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 285.00 | 0.00 | 0.18 | 0.30 | 0.00 | 0.00% | 0 | 10 | 1.80 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:55 PM EST |
| 290.00 | 0.00 | 0.18 | 0.40 | 0.00 | 0.00% | 0 | 65 | 1.73 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 295.00 | 0.00 | 0.38 | 0.49 | 0.00 | 0.00% | 0 | 8 | 1.72 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:55 PM EST |
| 300.00 | 0.00 | 0.23 | 0.02 | 0.00 | 0.00% | 0 | 72 | 1.61 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 305.00 | 0.00 | 0.59 | 0.10 | 0.00 | 0.00% | 0 | 70 | 1.83 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 310.00 | 0.00 | 0.01 | 0.01 | -0.09 | -90.00% | 1 | 60 | 1.12 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 315.00 | 0.00 | 0.36 | 0.02 | -0.18 | -90.00% | 1 | 65 | 1.07 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 320.00 | 0.00 | 0.01 | 0.01 | -0.06 | -85.72% | 1 | 58 | 1.03 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 325.00 | 0.00 | 0.01 | 0.15 | 0.00 | 0.00% | 0 | 45 | 0.99 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 327.50 | 0.00 | 0.21 | 0.01 | -0.19 | -95.00% | 1 | 9 | 1.31 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 330.00 | 0.00 | 0.01 | 0.01 | -0.05 | -83.34% | 12 | 59 | 0.94 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 332.50 | 0.00 | 0.19 | 0.01 | -0.21 | -95.46% | 1 | 33 | 1.24 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 335.00 | 0.00 | 0.26 | 0.06 | +0.01 | +20.00% | 2 | 75 | 1.23 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 337.50 | 0.00 | 0.49 | 0.01 | -0.34 | -97.15% | 1 | 16 | 1.33 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 340.00 | 0.00 | 0.33 | 0.01 | -0.43 | -97.73% | 4 | 209 | 1.04 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 342.50 | 0.00 | 0.68 | 0.01 | -0.02 | -66.67% | 1 | 59 | 1.29 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 345.00 | 0.01 | 0.38 | 0.03 | -0.19 | -86.37% | 3 | 20 | 1.09 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 347.50 | 0.01 | 0.54 | 0.01 | -0.04 | -80.00% | 1 | 47 | 1.17 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 350.00 | 0.01 | 0.28 | 0.12 | +0.04 | +50.00% | 15 | 130 | 0.99 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 352.50 | 0.01 | 0.33 | 0.15 | +0.13 | +650.00% | 2 | 23 | 1.10 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 355.00 | 0.00 | 0.20 | 0.04 | -0.08 | -66.67% | 17 | 57 | 1.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 357.50 | 0.02 | 0.06 | 0.03 | -0.20 | -86.96% | 1 | 51 | 1.09 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 360.00 | 0.02 | 0.07 | 0.02 | -0.14 | -87.50% | 109 | 184 | 0.80 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 362.50 | 0.02 | 0.49 | 0.20 | 0.00 | 0.00% | 0 | 12 | 1.06 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 365.00 | 0.02 | 0.58 | 0.23 | -0.02 | -8.00% | 1 | 115 | 0.98 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 367.50 | 0.02 | 1.01 | 0.33 | 0.00 | 0.00% | 0 | 29 | 1.44 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 370.00 | 0.02 | 0.30 | 0.12 | -0.08 | -40.00% | 3 | 125 | 0.76 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 372.50 | 0.06 | 0.20 | 0.10 | -0.10 | -50.00% | 106 | 19 | 0.75 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 375.00 | 0.04 | 0.20 | 0.13 | -0.03 | -18.75% | 2 | 187 | 0.72 | 0.00 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 377.50 | 0.05 | 0.20 | 0.15 | -0.13 | -46.43% | 27 | 30 | 0.71 | 0.00 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 380.00 | 0.14 | 0.20 | 0.13 | -0.22 | -62.86% | 65 | 192 | 0.70 | -0.01 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 382.50 | 0.13 | 0.37 | 0.35 | 0.00 | 0.00% | 0 | 20 | 0.71 | -0.01 | 0.00 | -0.05 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 385.00 | 0.21 | 0.29 | 0.21 | -0.15 | -41.67% | 29 | 137 | 0.67 | -0.01 | 0.00 | -0.07 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 387.50 | 0.19 | 0.36 | 0.20 | -0.27 | -57.45% | 26 | 38 | 0.68 | -0.01 | 0.00 | -0.09 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 390.00 | 0.25 | 0.44 | 0.23 | -0.35 | -60.35% | 111 | 239 | 0.70 | -0.02 | 0.00 | -0.12 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 392.50 | 0.01 | 0.50 | 0.25 | -0.40 | -61.54% | 1 | 111 | 0.54 | -0.02 | 0.00 | -0.16 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 395.00 | 0.34 | 0.49 | 0.44 | -0.23 | -34.33% | 74 | 172 | 0.63 | -0.03 | 0.00 | -0.18 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 397.50 | 0.16 | 0.50 | 0.34 | -0.48 | -58.54% | 6 | 21 | 0.55 | -0.03 | 0.00 | -0.22 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 400.00 | 0.47 | 0.69 | 0.60 | -0.33 | -35.49% | 357 | 307 | 0.62 | -0.04 | 0.00 | -0.25 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 402.50 | 0.63 | 0.87 | 0.60 | -0.59 | -49.58% | 39 | 44 | 0.60 | -0.05 | 0.00 | -0.29 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 405.00 | 0.71 | 0.87 | 0.65 | -0.70 | -51.86% | 283 | 313 | 0.59 | -0.06 | 0.00 | -0.33 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 407.50 | 0.90 | 1.00 | 0.94 | -0.51 | -35.18% | 94 | 23 | 0.58 | -0.07 | 0.00 | -0.38 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 410.00 | 1.09 | 1.20 | 1.10 | -0.65 | -37.15% | 305 | 221 | 0.58 | -0.08 | 0.00 | -0.44 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 412.50 | 1.28 | 1.40 | 1.00 | -1.14 | -53.28% | 51 | 63 | 0.57 | -0.10 | 0.01 | -0.50 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 415.00 | 1.53 | 1.84 | 1.68 | -0.58 | -25.67% | 247 | 206 | 0.57 | -0.12 | 0.01 | -0.56 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 417.50 | 1.75 | 2.06 | 1.88 | -0.67 | -26.28% | 111 | 81 | 0.55 | -0.14 | 0.01 | -0.63 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 420.00 | 2.15 | 2.34 | 2.22 | -0.81 | -26.74% | 746 | 372 | 0.55 | -0.16 | 0.01 | -0.69 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 422.50 | 2.53 | 2.77 | 2.22 | -1.53 | -40.80% | 100 | 75 | 0.54 | -0.19 | 0.01 | -0.77 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 425.00 | 3.00 | 3.10 | 3.00 | -0.96 | -24.25% | 524 | 274 | 0.53 | -0.21 | 0.01 | -0.84 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 427.50 | 2.81 | 3.85 | 2.63 | -1.92 | -42.20% | 271 | 57 | 0.50 | -0.24 | 0.01 | -0.90 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 430.00 | 3.90 | 4.45 | 4.20 | -1.01 | -19.39% | 259 | 382 | 0.52 | -0.28 | 0.01 | -0.97 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 432.50 | 3.40 | 4.95 | 4.00 | -2.30 | -36.51% | 81 | 113 | 0.51 | -0.31 | 0.01 | -1.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 435.00 | 5.55 | 6.00 | 5.70 | -1.35 | -19.15% | 588 | 138 | 0.51 | -0.35 | 0.01 | -1.08 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 437.50 | 6.20 | 6.80 | 5.85 | -2.33 | -28.49% | 102 | 24 | 0.51 | -0.39 | 0.02 | -1.12 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 440.00 | 7.15 | 7.90 | 7.60 | -1.70 | -18.28% | 299 | 88 | 0.50 | -0.43 | 0.02 | -1.15 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 442.50 | 7.00 | 9.00 | 8.50 | -2.40 | -22.02% | 186 | 39 | 0.49 | -0.47 | 0.02 | -1.18 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 445.00 | 9.30 | 10.35 | 9.90 | -0.75 | -7.05% | 140 | 15 | 0.51 | -0.51 | 0.02 | -1.18 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 447.50 | 10.80 | 11.70 | 10.78 | % | 208 | 0 | 0.50 | -0.56 | 0.02 | -1.18 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 450.00 | 12.05 | 13.05 | 12.50 | -1.85 | -12.90% | 451 | 17 | 0.49 | -0.60 | 0.02 | -1.16 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 452.50 | 13.40 | 15.00 | 12.85 | -2.35 | -15.47% | 16 | 2 | 0.50 | -0.64 | 0.02 | -1.13 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 455.00 | 15.35 | 17.95 | 13.90 | -5.99 | -30.12% | 31 | 5 | 0.52 | -0.69 | 0.02 | -1.09 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 457.50 | 15.35 | 19.30 | 16.15 | % | 17 | 0 | 0.46 | -0.73 | 0.02 | -1.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 460.00 | 17.20 | 21.00 | 16.20 | -6.43 | -28.42% | 12 | 31 | 0.45 | -0.76 | 0.02 | -0.97 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 462.50 | 18.05 | 22.10 | % | 0 | 0 | 0.38 | -0.80 | 0.01 | -0.89 | 5/5/2025 3:59:55 PM EST | |||
| 465.00 | 20.30 | 25.55 | 18.15 | -70.60 | -79.55% | 2 | 0 | 0.42 | -0.83 | 0.01 | -0.82 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 467.50 | 22.50 | 26.05 | 21.95 | % | 30 | 0 | 0.35 | -0.86 | 0.01 | -0.73 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 470.00 | 24.50 | 28.35 | 23.70 | -5.45 | -18.70% | 12 | 2 | 0.33 | -0.88 | 0.01 | -0.65 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 472.50 | 26.35 | 30.50 | % | 0 | 0 | 0.29 | -0.90 | 0.01 | -0.57 | 5/5/2025 3:59:55 PM EST | |||
| 475.00 | 28.25 | 33.00 | 27.55 | -7.45 | -21.29% | 5 | 1 | 0.50 | -0.92 | 0.01 | -0.50 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 477.50 | 30.55 | 36.00 | % | 0 | 0 | 0.66 | -0.94 | 0.01 | -0.42 | 5/5/2025 3:59:55 PM EST | |||
| 480.00 | 32.95 | 39.00 | 33.90 | % | 3 | 0 | 0.54 | -0.95 | 0.01 | -0.36 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 482.50 | 35.30 | 41.00 | % | 0 | 0 | 0.69 | -0.96 | 0.01 | -0.30 | 5/5/2025 3:59:55 PM EST | |||
| 485.00 | 37.75 | 43.00 | % | 0 | 0 | 0.67 | -0.97 | 0.00 | -0.25 | 5/5/2025 3:59:55 PM EST | |||
| 487.50 | 40.15 | 45.95 | % | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.20 | 5/5/2025 3:59:55 PM EST | |||
| 490.00 | 42.60 | 48.00 | % | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.17 | 5/5/2025 3:59:55 PM EST | |||
| 492.50 | 45.10 | 51.00 | % | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.13 | 5/5/2025 3:59:55 PM EST | |||
| 495.00 | 47.55 | 53.00 | % | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.11 | 5/5/2025 3:59:55 PM EST | |||
| 500.00 | 52.55 | 58.00 | 56.60 | 0.00 | 0.00% | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.07 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 505.00 | 57.55 | 63.00 | 65.35 | 0.00 | 0.00% | 0 | 0 | 0.85 | -1.00 | 0.00 | -0.04 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 510.00 | 62.55 | 67.95 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 515.00 | 67.55 | 73.00 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 520.00 | 72.55 | 78.00 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST |