Options Chain for DATADOG INC CL A COM (DDOG) - $105.00 as of 5/5/2025 2:54:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 60.25 | 61.30 | % | 0 | 0 | 5.25 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 50.00 | 54.00 | 56.35 | % | 0 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 55.00 | 50.15 | 51.55 | % | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 60.00 | 45.20 | 46.40 | % | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 65.00 | 40.20 | 41.45 | % | 0 | 0 | 3.16 | 1.00 | 0.00 | -0.01 | 5/5/2025 4:00:04 PM EST | |||
| 67.00 | 38.25 | 39.60 | % | 0 | 0 | 3.00 | 1.00 | 0.00 | -0.01 | 5/5/2025 4:00:04 PM EST | |||
| 68.00 | 37.05 | 38.55 | % | 0 | 0 | 3.00 | 1.00 | 0.00 | -0.02 | 5/5/2025 4:00:04 PM EST | |||
| 69.00 | 36.15 | 37.50 | % | 0 | 0 | 2.96 | 1.00 | 0.00 | -0.02 | 5/5/2025 4:00:04 PM EST | |||
| 70.00 | 35.10 | 36.55 | 29.68 | 0.00 | 0.00% | 0 | 4 | 2.76 | 0.99 | 0.00 | -0.03 | 4/24/2025 | 5/5/2025 4:00:04 PM EST |
| 71.00 | 34.10 | 35.65 | % | 0 | 0 | 2.79 | 0.99 | 0.00 | -0.04 | 5/5/2025 4:00:04 PM EST | |||
| 72.00 | 33.15 | 34.65 | % | 0 | 0 | 2.75 | 0.99 | 0.00 | -0.04 | 5/5/2025 4:00:04 PM EST | |||
| 73.00 | 32.15 | 33.55 | % | 0 | 0 | 2.64 | 0.99 | 0.00 | -0.06 | 5/5/2025 4:00:04 PM EST | |||
| 74.00 | 31.10 | 32.65 | % | 0 | 0 | 2.60 | 0.99 | 0.00 | -0.07 | 5/5/2025 4:00:04 PM EST | |||
| 75.00 | 30.15 | 31.70 | 25.32 | 0.00 | 0.00% | 0 | 3 | 2.42 | 0.98 | 0.00 | -0.09 | 4/24/2025 | 5/5/2025 4:00:04 PM EST |
| 76.00 | 29.15 | 30.65 | % | 0 | 0 | 2.41 | 0.98 | 0.00 | -0.10 | 5/5/2025 4:00:04 PM EST | |||
| 77.00 | 28.15 | 29.80 | % | 0 | 0 | 2.37 | 0.98 | 0.00 | -0.12 | 5/5/2025 4:00:04 PM EST | |||
| 78.00 | 27.25 | 28.80 | 15.60 | 0.00 | 0.00% | 0 | 4 | 2.26 | 0.97 | 0.00 | -0.13 | 4/17/2025 | 5/5/2025 4:00:04 PM EST |
| 79.00 | 26.10 | 27.75 | % | 0 | 0 | 2.31 | 0.97 | 0.00 | -0.15 | 5/5/2025 4:00:04 PM EST | |||
| 80.00 | 25.40 | 26.90 | 28.25 | 0.00 | 0.00% | 0 | 4 | 2.15 | 0.96 | 0.00 | -0.17 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 81.00 | 24.30 | 25.90 | % | 0 | 0 | 2.05 | 0.96 | 0.00 | -0.19 | 5/5/2025 4:00:04 PM EST | |||
| 82.00 | 23.45 | 24.85 | % | 0 | 0 | 2.00 | 0.95 | 0.01 | -0.22 | 5/5/2025 4:00:04 PM EST | |||
| 83.00 | 22.75 | 23.95 | 10.20 | 0.00 | 0.00% | 0 | 2 | 1.52 | 0.94 | 0.01 | -0.24 | 4/21/2025 | 5/5/2025 4:00:04 PM EST |
| 84.00 | 21.60 | 22.95 | % | 0 | 0 | 1.45 | 0.93 | 0.01 | -0.27 | 5/5/2025 4:00:04 PM EST | |||
| 85.00 | 20.70 | 22.00 | 16.16 | 0.00 | 0.00% | 0 | 3 | 1.46 | 0.93 | 0.01 | -0.30 | 4/24/2025 | 5/5/2025 4:00:04 PM EST |
| 86.00 | 19.90 | 21.20 | 20.85 | +4.25 | +25.61% | 30 | 2 | 1.56 | 0.92 | 0.01 | -0.33 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 87.00 | 18.95 | 20.15 | 20.25 | +4.85 | +31.50% | 1 | 7 | 1.49 | 0.90 | 0.01 | -0.36 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 88.00 | 18.00 | 19.35 | 19.59 | 0.00 | 0.00% | 0 | 60 | 1.50 | 0.89 | 0.01 | -0.39 | 5/1/2025 | 5/5/2025 4:00:04 PM EST |
| 89.00 | 17.25 | 18.15 | 14.50 | 0.00 | 0.00% | 0 | 0 | 1.44 | 0.88 | 0.01 | -0.42 | 4/28/2025 | 5/5/2025 4:00:04 PM EST |
| 90.00 | 16.80 | 17.30 | 17.50 | +0.85 | +5.11% | 20 | 299 | 1.53 | 0.87 | 0.01 | -0.45 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 91.00 | 15.65 | 16.55 | 16.50 | +0.02 | +0.13% | 17 | 24 | 1.48 | 0.85 | 0.01 | -0.48 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 92.00 | 14.45 | 15.75 | 16.00 | -0.70 | -4.20% | 35 | 842 | 1.41 | 0.83 | 0.01 | -0.51 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 93.00 | 14.05 | 14.75 | 14.69 | -0.47 | -3.10% | 6 | 78 | 1.42 | 0.82 | 0.02 | -0.54 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 94.00 | 13.45 | 14.10 | 13.95 | +2.03 | +17.03% | 7 | 29 | 1.49 | 0.80 | 0.02 | -0.57 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 95.00 | 12.70 | 13.35 | 13.05 | +0.46 | +3.66% | 269 | 549 | 1.49 | 0.78 | 0.02 | -0.59 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 96.00 | 11.90 | 12.60 | 12.50 | +0.11 | +0.89% | 3 | 493 | 1.47 | 0.76 | 0.02 | -0.62 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 97.00 | 11.10 | 12.00 | 12.05 | +1.10 | +10.05% | 4 | 914 | 1.47 | 0.74 | 0.02 | -0.64 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 98.00 | 10.45 | 11.20 | 11.20 | +0.65 | +6.17% | 18 | 177 | 1.46 | 0.72 | 0.02 | -0.66 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 99.00 | 9.70 | 10.30 | 10.25 | +0.65 | +6.78% | 33 | 24 | 1.41 | 0.70 | 0.02 | -0.68 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 100.00 | 9.15 | 9.60 | 9.50 | +0.50 | +5.56% | 91 | 580 | 1.41 | 0.68 | 0.02 | -0.70 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 101.00 | 8.50 | 9.00 | 9.03 | -0.27 | -2.91% | 37 | 66 | 1.41 | 0.65 | 0.02 | -0.71 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 102.00 | 8.05 | 8.35 | 8.40 | +0.70 | +9.10% | 34 | 348 | 1.42 | 0.63 | 0.02 | -0.73 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 103.00 | 7.30 | 8.10 | 7.60 | +0.27 | +3.69% | 34 | 177 | 1.43 | 0.60 | 0.03 | -0.73 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 104.00 | 6.95 | 7.20 | 7.40 | +0.45 | +6.48% | 59 | 665 | 1.40 | 0.57 | 0.03 | -0.74 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 105.00 | 6.35 | 6.60 | 6.48 | +0.48 | +8.00% | 374 | 253 | 1.38 | 0.55 | 0.03 | -0.74 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 106.00 | 5.15 | 6.10 | 6.02 | +0.58 | +10.67% | 1,069 | 277 | 1.29 | 0.52 | 0.03 | -0.74 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 107.00 | 5.35 | 5.65 | 5.51 | +0.36 | +6.99% | 1,073 | 1,464 | 1.37 | 0.49 | 0.03 | -0.73 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 108.00 | 4.85 | 5.15 | 5.00 | +0.34 | +7.30% | 259 | 79 | 1.36 | 0.47 | 0.03 | -0.72 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 109.00 | 4.05 | 4.70 | 4.63 | +0.33 | +7.68% | 186 | 260 | 1.31 | 0.44 | 0.03 | -0.71 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 110.00 | 4.10 | 4.30 | 4.15 | +0.45 | +12.17% | 1,977 | 630 | 1.35 | 0.41 | 0.03 | -0.70 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 111.00 | 3.50 | 3.85 | 3.77 | +0.37 | +10.89% | 342 | 347 | 1.31 | 0.38 | 0.03 | -0.68 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 112.00 | 3.35 | 3.45 | 3.40 | +0.32 | +10.39% | 1,296 | 194 | 1.32 | 0.35 | 0.03 | -0.65 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 113.00 | 2.82 | 3.10 | 2.96 | +0.26 | +9.63% | 2,149 | 2,977 | 1.29 | 0.33 | 0.03 | -0.63 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 114.00 | 2.27 | 2.87 | 2.70 | +0.29 | +12.04% | 215 | 57 | 1.26 | 0.30 | 0.03 | -0.60 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 115.00 | 2.23 | 2.45 | 2.34 | +0.22 | +10.38% | 1,579 | 790 | 1.26 | 0.27 | 0.03 | -0.57 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 116.00 | 2.00 | 2.19 | 2.15 | +0.16 | +8.04% | 520 | 96 | 1.26 | 0.25 | 0.02 | -0.54 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 117.00 | 1.77 | 2.23 | 1.97 | +0.39 | +24.69% | 523 | 1,567 | 1.30 | 0.22 | 0.02 | -0.51 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 118.00 | 1.50 | 1.76 | 1.66 | +0.19 | +12.93% | 310 | 1,891 | 1.24 | 0.20 | 0.02 | -0.47 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 119.00 | 0.97 | 1.51 | 1.46 | +0.17 | +13.18% | 287 | 921 | 1.17 | 0.18 | 0.02 | -0.44 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 120.00 | 1.25 | 1.28 | 1.26 | +0.21 | +20.00% | 3,404 | 1,234 | 1.23 | 0.16 | 0.02 | -0.40 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 121.00 | 1.03 | 1.14 | 1.11 | +0.05 | +4.72% | 222 | 34 | 1.25 | 0.14 | 0.02 | -0.37 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 122.00 | 0.93 | 1.00 | 0.96 | +0.12 | +14.29% | 3,506 | 47 | 1.22 | 0.12 | 0.02 | -0.34 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 123.00 | 0.62 | 0.88 | 0.82 | +0.13 | +18.85% | 359 | 15 | 1.17 | 0.11 | 0.02 | -0.30 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 124.00 | 0.68 | 0.75 | 0.71 | -0.02 | -2.74% | 292 | 11 | 1.21 | 0.09 | 0.01 | -0.27 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 125.00 | 0.55 | 0.60 | 0.59 | +0.02 | +3.51% | 4,677 | 410 | 1.18 | 0.08 | 0.01 | -0.25 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 126.00 | 0.44 | 0.68 | 0.50 | -0.03 | -5.66% | 395 | 5 | 1.21 | 0.07 | 0.01 | -0.22 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 127.00 | 0.40 | 0.61 | 0.44 | +0.07 | +18.92% | 653 | 16 | 1.22 | 0.06 | 0.01 | -0.19 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 128.00 | 0.35 | 0.42 | 0.37 | -0.04 | -9.76% | 140 | 9 | 1.18 | 0.05 | 0.01 | -0.17 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 129.00 | 0.25 | 0.33 | 0.30 | +0.05 | +20.00% | 266 | 15 | 1.15 | 0.04 | 0.01 | -0.15 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 130.00 | 0.26 | 0.27 | 0.26 | -0.01 | -3.71% | 2,065 | 23 | 1.16 | 0.04 | 0.01 | -0.13 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 131.00 | 0.05 | 0.40 | 0.20 | % | 51 | 0 | 1.07 | 0.03 | 0.01 | -0.12 | 5/5/2025 | 5/5/2025 4:00:04 PM EST | |
| 132.00 | 0.04 | 0.33 | 0.29 | 0.00 | 0.00% | 0 | 3 | 1.06 | 0.03 | 0.01 | -0.10 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 133.00 | 0.06 | 0.33 | 0.22 | -0.17 | -43.59% | 943 | 1 | 1.22 | 0.02 | 0.00 | -0.09 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 134.00 | 0.02 | 0.65 | 0.15 | % | 13 | 0 | 1.47 | 0.02 | 0.00 | -0.08 | 5/5/2025 | 5/5/2025 4:00:04 PM EST | |
| 135.00 | 0.08 | 0.10 | 0.09 | -0.08 | -47.06% | 879 | 3,308 | 1.10 | 0.02 | 0.00 | -0.07 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 136.00 | 0.01 | 0.24 | 0.10 | % | 10 | 0 | 1.15 | 0.01 | 0.00 | -0.06 | 5/5/2025 | 5/5/2025 4:00:04 PM EST | |
| 137.00 | 0.03 | 0.30 | 0.07 | % | 37 | 0 | 1.23 | 0.01 | 0.00 | -0.05 | 5/5/2025 | 5/5/2025 4:00:04 PM EST | |
| 138.00 | 0.03 | 0.32 | 0.06 | % | 15 | 0 | 1.41 | 0.01 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 4:00:04 PM EST | |
| 140.00 | 0.05 | 0.06 | 0.05 | 0.00 | 0.00% | 254 | 435 | 1.15 | 0.01 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 145.00 | 0.01 | 0.03 | 0.03 | % | 48 | 0 | 1.13 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 4:00:04 PM EST | |
| 150.00 | 0.01 | 0.02 | 0.02 | % | 302 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 4:00:04 PM EST |
| 50.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 6 | 3 | 2.49 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 55.00 | 0.00 | 0.05 | 0.06 | -0.30 | -83.34% | 100 | 5 | 2.59 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 60.00 | 0.01 | 0.05 | 0.01 | -0.02 | -66.67% | 30 | 67 | 1.92 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 65.00 | 0.01 | 0.02 | 0.02 | -0.05 | -71.43% | 363 | 37 | 1.73 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 67.00 | 0.00 | 0.25 | 0.09 | % | 1 | 0 | 2.36 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 4:00:04 PM EST | |
| 68.00 | 0.00 | 0.04 | 0.03 | % | 109 | 0 | 1.74 | 0.00 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 4:00:04 PM EST | |
| 69.00 | 0.00 | 0.17 | 0.17 | % | 20 | 0 | 1.93 | 0.00 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 4:00:04 PM EST | |
| 70.00 | 0.04 | 0.06 | 0.04 | -0.04 | -50.00% | 162 | 41 | 1.71 | -0.01 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 71.00 | 0.01 | 0.08 | 0.08 | % | 11 | 0 | 1.57 | -0.01 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 4:00:04 PM EST | |
| 72.00 | 0.01 | 0.10 | 0.08 | % | 43 | 0 | 1.76 | -0.01 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 4:00:04 PM EST | |
| 73.00 | 0.10 | 0.11 | 0.10 | -0.04 | -28.58% | 35 | 2 | 1.51 | -0.01 | 0.00 | -0.06 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 74.00 | 0.02 | 0.14 | 0.11 | -0.11 | -50.00% | 44 | 5 | 1.57 | -0.01 | 0.00 | -0.07 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 75.00 | 0.14 | 0.34 | 0.18 | -0.02 | -10.00% | 789 | 238 | 1.95 | -0.02 | 0.00 | -0.09 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 76.00 | 0.10 | 0.20 | 0.17 | -0.03 | -15.00% | 23 | 5 | 1.62 | -0.02 | 0.00 | -0.10 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 77.00 | 0.17 | 0.21 | 0.21 | +0.01 | +5.00% | 352 | 26 | 1.64 | -0.02 | 0.00 | -0.12 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 78.00 | 0.20 | 0.23 | 0.23 | -0.07 | -23.34% | 59 | 114 | 1.61 | -0.03 | 0.00 | -0.13 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 79.00 | 0.26 | 0.29 | 0.26 | -0.06 | -18.75% | 266 | 156 | 1.61 | -0.03 | 0.00 | -0.15 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 80.00 | 0.29 | 0.32 | 0.31 | -0.11 | -26.19% | 2,367 | 309 | 1.60 | -0.04 | 0.00 | -0.17 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 81.00 | 0.09 | 0.39 | 0.39 | -0.08 | -17.03% | 133 | 114 | 1.48 | -0.04 | 0.00 | -0.19 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 82.00 | 0.38 | 0.43 | 0.41 | -0.28 | -40.58% | 690 | 12 | 1.57 | -0.05 | 0.01 | -0.22 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 83.00 | 0.46 | 0.51 | 0.46 | -0.20 | -30.31% | 242 | 158 | 1.58 | -0.06 | 0.01 | -0.24 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 84.00 | 0.55 | 0.59 | 0.60 | -0.08 | -11.77% | 143 | 172 | 1.57 | -0.07 | 0.01 | -0.27 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 85.00 | 0.63 | 0.69 | 0.66 | -0.09 | -12.00% | 1,887 | 1,925 | 1.57 | -0.07 | 0.01 | -0.30 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 86.00 | 0.73 | 0.77 | 0.76 | +0.01 | +1.34% | 847 | 11 | 1.56 | -0.08 | 0.01 | -0.33 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 87.00 | 0.22 | 0.89 | 0.85 | -0.10 | -10.53% | 194 | 19 | 1.38 | -0.10 | 0.01 | -0.36 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 88.00 | 0.95 | 0.98 | 0.95 | -0.19 | -16.67% | 674 | 58 | 1.53 | -0.11 | 0.01 | -0.39 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 89.00 | 0.12 | 1.64 | 1.15 | -0.13 | -10.16% | 1,043 | 451 | 1.42 | -0.12 | 0.01 | -0.42 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 90.00 | 1.20 | 1.30 | 1.26 | -0.16 | -11.27% | 2,104 | 3,118 | 1.52 | -0.13 | 0.01 | -0.45 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 91.00 | 0.90 | 1.46 | 1.38 | -0.13 | -8.61% | 1,506 | 2,523 | 1.44 | -0.15 | 0.01 | -0.48 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 92.00 | 1.19 | 1.67 | 1.50 | -0.25 | -14.29% | 261 | 366 | 1.44 | -0.17 | 0.01 | -0.51 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 93.00 | 0.00 | 2.03 | 1.76 | -0.15 | -7.86% | 131 | 94 | 1.23 | -0.18 | 0.02 | -0.54 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 94.00 | 1.82 | 2.00 | 1.97 | -0.26 | -11.66% | 455 | 125 | 1.45 | -0.20 | 0.02 | -0.57 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 95.00 | 2.19 | 2.38 | 2.27 | +0.01 | +0.45% | 1,780 | 168 | 1.49 | -0.22 | 0.02 | -0.59 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 96.00 | 2.42 | 2.53 | 2.53 | -0.17 | -6.30% | 470 | 397 | 1.46 | -0.24 | 0.02 | -0.62 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 97.00 | 2.65 | 2.93 | 2.72 | -0.20 | -6.85% | 180 | 54 | 1.47 | -0.26 | 0.02 | -0.64 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 98.00 | 2.97 | 3.10 | 3.05 | -0.20 | -6.16% | 400 | 52 | 1.44 | -0.28 | 0.02 | -0.66 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 99.00 | 3.25 | 3.45 | 3.34 | -0.10 | -2.91% | 438 | 36 | 1.44 | -0.30 | 0.02 | -0.68 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 100.00 | 3.60 | 3.80 | 3.73 | -0.06 | -1.59% | 2,450 | 3,552 | 1.43 | -0.32 | 0.02 | -0.70 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 101.00 | 3.95 | 4.15 | 4.06 | -0.15 | -3.57% | 91 | 120 | 1.42 | -0.35 | 0.02 | -0.71 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 102.00 | 4.35 | 5.00 | 4.50 | -0.10 | -2.18% | 318 | 394 | 1.41 | -0.37 | 0.02 | -0.73 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 103.00 | 4.75 | 4.95 | 4.85 | -0.20 | -3.96% | 348 | 60 | 1.41 | -0.40 | 0.03 | -0.73 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 104.00 | 5.20 | 5.75 | 5.28 | -0.32 | -5.72% | 117 | 35 | 1.44 | -0.43 | 0.03 | -0.74 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 105.00 | 5.65 | 5.85 | 5.73 | -0.16 | -2.72% | 790 | 90 | 1.39 | -0.45 | 0.03 | -0.74 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 106.00 | 6.10 | 6.55 | 6.22 | -0.14 | -2.21% | 903 | 142 | 1.40 | -0.48 | 0.03 | -0.74 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 107.00 | 6.45 | 6.90 | 6.75 | -0.14 | -2.04% | 479 | 349 | 1.36 | -0.51 | 0.03 | -0.73 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 108.00 | 7.15 | 7.75 | 7.15 | -0.35 | -4.67% | 148 | 338 | 1.40 | -0.53 | 0.03 | -0.72 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 109.00 | 7.65 | 7.95 | 7.23 | -0.72 | -9.06% | 46 | 20 | 1.34 | -0.56 | 0.03 | -0.71 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 110.00 | 8.25 | 9.40 | 8.40 | -0.23 | -2.67% | 66 | 74 | 1.44 | -0.59 | 0.03 | -0.70 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 111.00 | 8.85 | 9.30 | 9.00 | -0.35 | -3.75% | 16 | 29 | 1.34 | -0.62 | 0.03 | -0.68 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 112.00 | 9.30 | 9.90 | 9.60 | +0.25 | +2.68% | 20 | 3 | 1.31 | -0.65 | 0.03 | -0.65 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 113.00 | 8.70 | 12.20 | 9.80 | -15.05 | -60.57% | 11 | 2 | 1.34 | -0.67 | 0.03 | -0.63 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 114.00 | 10.75 | 11.35 | 10.37 | -0.23 | -2.17% | 5 | 3 | 1.32 | -0.70 | 0.03 | -0.60 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 115.00 | 11.30 | 12.60 | 11.37 | +0.07 | +0.62% | 22 | 21 | 1.36 | -0.73 | 0.03 | -0.57 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 116.00 | 12.10 | 12.85 | 11.75 | % | 309 | 0 | 1.30 | -0.75 | 0.02 | -0.54 | 5/5/2025 | 5/5/2025 4:00:04 PM EST | |
| 117.00 | 12.30 | 13.30 | 12.52 | -0.04 | -0.32% | 1 | 381 | 1.16 | -0.78 | 0.02 | -0.51 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 118.00 | 12.55 | 15.35 | 13.37 | % | 2 | 0 | 1.26 | -0.80 | 0.02 | -0.47 | 5/5/2025 | 5/5/2025 4:00:04 PM EST | |
| 119.00 | 14.10 | 15.20 | 14.20 | -0.10 | -0.70% | 15 | 500 | 1.22 | -0.82 | 0.02 | -0.44 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 120.00 | 15.30 | 15.75 | 15.43 | -12.21 | -44.18% | 8 | 2 | 1.24 | -0.84 | 0.02 | -0.40 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 121.00 | 16.00 | 16.90 | % | 0 | 0 | 1.26 | -0.86 | 0.02 | -0.37 | 5/5/2025 4:00:04 PM EST | |||
| 122.00 | 16.75 | 17.40 | % | 0 | 0 | 1.12 | -0.88 | 0.02 | -0.34 | 5/5/2025 4:00:04 PM EST | |||
| 123.00 | 17.85 | 19.25 | % | 0 | 0 | 1.34 | -0.89 | 0.02 | -0.30 | 5/5/2025 4:00:04 PM EST | |||
| 124.00 | 18.20 | 19.65 | 18.25 | 0.00 | 0.00% | 0 | 15 | 1.18 | -0.91 | 0.01 | -0.27 | 5/1/2025 | 5/5/2025 4:00:04 PM EST |
| 125.00 | 19.55 | 20.30 | 19.28 | +0.04 | +0.21% | 1 | 1 | 1.23 | -0.92 | 0.01 | -0.25 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 126.00 | 20.35 | 21.25 | % | 0 | 0 | 1.16 | -0.93 | 0.01 | -0.22 | 5/5/2025 4:00:04 PM EST | |||
| 127.00 | 21.30 | 22.10 | % | 0 | 0 | 0.88 | -0.94 | 0.01 | -0.19 | 5/5/2025 4:00:04 PM EST | |||
| 128.00 | 22.20 | 23.10 | % | 0 | 0 | 1.47 | -0.95 | 0.01 | -0.17 | 5/5/2025 4:00:04 PM EST | |||
| 129.00 | 23.15 | 24.05 | % | 0 | 0 | 1.49 | -0.96 | 0.01 | -0.15 | 5/5/2025 4:00:04 PM EST | |||
| 130.00 | 24.10 | 25.00 | % | 0 | 0 | 1.49 | -0.96 | 0.01 | -0.13 | 5/5/2025 4:00:04 PM EST | |||
| 131.00 | 24.95 | 26.00 | % | 0 | 0 | 1.60 | -0.97 | 0.01 | -0.12 | 5/5/2025 4:00:04 PM EST | |||
| 132.00 | 25.90 | 26.90 | % | 0 | 0 | 1.41 | -0.97 | 0.01 | -0.10 | 5/5/2025 4:00:04 PM EST | |||
| 133.00 | 26.85 | 27.85 | % | 0 | 0 | 1.44 | -0.98 | 0.00 | -0.09 | 5/5/2025 4:00:04 PM EST | |||
| 134.00 | 27.85 | 28.80 | % | 0 | 0 | 1.38 | -0.98 | 0.00 | -0.08 | 5/5/2025 4:00:04 PM EST | |||
| 135.00 | 28.75 | 29.80 | 43.07 | 0.00 | 0.00% | 0 | 0 | 1.37 | -0.98 | 0.00 | -0.07 | 4/17/2025 | 5/5/2025 4:00:04 PM EST |
| 136.00 | 29.80 | 30.85 | % | 0 | 0 | 1.67 | -0.99 | 0.00 | -0.06 | 5/5/2025 4:00:04 PM EST | |||
| 137.00 | 30.80 | 31.80 | % | 0 | 0 | 1.52 | -0.99 | 0.00 | -0.05 | 5/5/2025 4:00:04 PM EST | |||
| 138.00 | 31.80 | 32.80 | % | 0 | 0 | 1.51 | -0.99 | 0.00 | -0.04 | 5/5/2025 4:00:04 PM EST | |||
| 140.00 | 33.75 | 34.80 | 35.90 | 0.00 | 0.00% | 0 | 0 | 1.57 | -0.99 | 0.00 | -0.03 | 5/1/2025 | 5/5/2025 4:00:04 PM EST |
| 145.00 | 38.30 | 39.95 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | -0.01 | 5/5/2025 4:00:04 PM EST | |||
| 150.00 | 43.70 | 45.85 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST |