Options Chain for SHOPIFY INC CL A SUB VTG SHS (SHOP) - $110.88 as of 5/8/2026 5:05:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 53.95 | 57.20 | 55.58 | 54.55 | 0.00 | 0.00% | 1.01 | 0 | 12 | 3.20 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:31 PM EST |
| 60.00 | 48.40 | 51.40 | 49.90 | 51.20 | 0.00 | 0.00% | 0.83 | 0 | 83 | 2.81 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:31 PM EST |
| 65.00 | 43.45 | 46.20 | 44.83 | 62.15 | 0.00 | 0.00% | 0.69 | 0 | 65 | 2.62 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 3:59:31 PM EST |
| 70.00 | 38.45 | 41.40 | 39.93 | 57.23 | 0.00 | 0.00% | 0.57 | 0 | 25 | 2.19 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 3:59:31 PM EST |
| 75.00 | 33.40 | 36.20 | 34.80 | 45.95 | 0.00 | 0.00% | 0.46 | 0 | 48 | 1.97 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 3:59:31 PM EST |
| 80.00 | 28.55 | 31.10 | 29.83 | 37.95 | 0.00 | 0.00% | 0.37 | 0 | 80 | 1.67 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:31 PM EST |
| 85.00 | 23.45 | 26.20 | 24.83 | 25.05 | +0.85 | +3.52% | 0.29 | 1 | 19,977 | 1.42 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 90.00 | 18.60 | 21.25 | 19.93 | 18.48 | +2.93 | +18.85% | 0.22 | 25 | 163 | 1.17 | 0.99 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 93.00 | 15.55 | 18.20 | 16.88 | 15.50 | -0.96 | -5.84% | 0.18 | 2 | 2 | 1.04 | 0.98 | 0.01 | -0.04 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 94.00 | 14.55 | 17.20 | 15.88 | 14.50 | -0.97 | -6.27% | 0.17 | 2 | 2 | 1.03 | 0.96 | 0.01 | -0.06 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 95.00 | 13.70 | 16.30 | 15.00 | 14.93 | 0.00 | 0.00% | 0.16 | 0 | 95 | 0.93 | 0.95 | 0.01 | -0.07 | 5/7/2026 | 5/8/2026 3:59:31 PM EST |
| 96.00 | 12.60 | 15.35 | 13.98 | % | 0.15 | 0 | 0 | 0.93 | 0.95 | 0.01 | -0.07 | 5/8/2026 3:59:31 PM EST | |||
| 97.00 | 11.65 | 14.40 | 13.03 | % | 0.13 | 0 | 0 | 0.89 | 0.94 | 0.01 | -0.08 | 5/8/2026 3:59:31 PM EST | |||
| 98.00 | 10.85 | 13.45 | 12.15 | 10.14 | -2.05 | -16.82% | 0.12 | 21 | 13 | 0.84 | 0.92 | 0.02 | -0.09 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 99.00 | 9.80 | 12.45 | 11.13 | 10.54 | -0.66 | -5.90% | 0.11 | 15 | 13 | 0.80 | 0.91 | 0.02 | -0.11 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 100.00 | 9.05 | 11.65 | 10.35 | 8.74 | -3.19 | -26.74% | 0.10 | 10 | 264 | 0.73 | 0.89 | 0.02 | -0.12 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 101.00 | 8.15 | 10.70 | 9.43 | 8.33 | % | 0.09 | 1 | 0 | 0.80 | 0.87 | 0.03 | -0.13 | 5/8/2026 | 5/8/2026 3:59:31 PM EST | |
| 102.00 | 7.35 | 9.80 | 8.58 | 8.00 | +2.55 | +46.79% | 0.08 | 10 | 1 | 0.73 | 0.85 | 0.03 | -0.14 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 103.00 | 7.45 | 9.00 | 8.23 | 7.15 | +1.95 | +37.50% | 0.08 | 4 | 3 | 0.53 | 0.82 | 0.03 | -0.16 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 104.00 | 6.85 | 8.05 | 7.45 | 7.00 | -0.50 | -6.67% | 0.07 | 14 | 20 | 0.69 | 0.79 | 0.04 | -0.17 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 105.00 | 6.20 | 7.20 | 6.70 | 6.75 | -1.35 | -16.67% | 0.06 | 66 | 1,119 | 0.54 | 0.75 | 0.04 | -0.19 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 106.00 | 5.80 | 6.45 | 6.13 | 5.72 | -1.28 | -18.29% | 0.06 | 6 | 17 | 0.51 | 0.71 | 0.04 | -0.21 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 107.00 | 5.15 | 5.75 | 5.45 | 4.00 | -2.30 | -36.51% | 0.05 | 17 | 81 | 0.58 | 0.66 | 0.04 | -0.22 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 108.00 | 4.50 | 5.00 | 4.75 | 4.65 | -1.35 | -22.50% | 0.04 | 225 | 302 | 0.58 | 0.62 | 0.05 | -0.23 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 109.00 | 3.90 | 4.90 | 4.40 | 4.00 | -1.45 | -26.61% | 0.04 | 395 | 71 | 0.62 | 0.57 | 0.05 | -0.24 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 110.00 | 3.45 | 3.70 | 3.58 | 3.70 | -1.20 | -24.49% | 0.03 | 948 | 2,014 | 0.57 | 0.52 | 0.05 | -0.24 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 111.00 | 2.95 | 3.40 | 3.18 | 2.90 | -1.75 | -37.64% | 0.03 | 108 | 83 | 0.58 | 0.48 | 0.05 | -0.24 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 112.00 | 2.55 | 3.15 | 2.85 | 2.70 | -1.14 | -29.69% | 0.03 | 114 | 222 | 0.58 | 0.43 | 0.05 | -0.24 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 113.00 | 2.13 | 2.84 | 2.49 | 2.19 | -0.91 | -29.36% | 0.02 | 2,781 | 227 | 0.57 | 0.39 | 0.04 | -0.23 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 114.00 | 1.79 | 2.17 | 1.98 | 1.75 | -1.00 | -36.37% | 0.02 | 229 | 101 | 0.57 | 0.34 | 0.04 | -0.22 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 115.00 | 1.54 | 1.73 | 1.64 | 1.54 | -0.80 | -34.19% | 0.01 | 1,771 | 2,864 | 0.57 | 0.31 | 0.04 | -0.21 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 116.00 | 1.23 | 1.50 | 1.37 | 1.27 | -0.93 | -42.28% | 0.01 | 125 | 63 | 0.56 | 0.27 | 0.04 | -0.20 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 117.00 | 0.95 | 1.35 | 1.15 | 1.19 | -0.71 | -37.37% | 0.01 | 156 | 92 | 0.57 | 0.23 | 0.03 | -0.18 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 118.00 | 0.84 | 1.10 | 0.97 | 0.80 | -0.68 | -45.95% | 0.01 | 41 | 38 | 0.56 | 0.20 | 0.03 | -0.17 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 119.00 | 0.68 | 0.95 | 0.82 | 0.80 | -0.45 | -36.00% | 0.01 | 84 | 328 | 0.58 | 0.17 | 0.03 | -0.15 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 120.00 | 0.64 | 0.73 | 0.69 | 0.70 | -0.53 | -43.09% | 0.01 | 1,437 | 4,705 | 0.58 | 0.15 | 0.03 | -0.14 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 121.00 | 0.48 | 0.79 | 0.64 | 0.68 | -0.33 | -32.68% | 0.01 | 186 | 307 | 0.57 | 0.13 | 0.02 | -0.13 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 122.00 | 0.39 | 0.60 | 0.50 | 0.43 | -0.46 | -51.69% | 0.00 | 2,641 | 3,407 | 0.59 | 0.11 | 0.02 | -0.12 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 123.00 | 0.26 | 0.57 | 0.42 | 0.40 | -0.35 | -46.67% | 0.00 | 44 | 160 | 0.60 | 0.10 | 0.02 | -0.11 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 124.00 | 0.24 | 0.40 | 0.32 | 0.25 | -0.24 | -48.98% | 0.00 | 5 | 373 | 0.59 | 0.08 | 0.02 | -0.09 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 125.00 | 0.20 | 0.33 | 0.27 | 0.26 | -0.26 | -50.00% | 0.00 | 156 | 1,870 | 0.59 | 0.07 | 0.01 | -0.08 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 126.00 | 0.25 | 0.29 | 0.27 | 0.23 | -0.25 | -52.09% | 0.00 | 2,061 | 3,401 | 0.62 | 0.06 | 0.01 | -0.07 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 127.00 | 0.06 | 0.41 | 0.24 | 0.10 | -0.22 | -68.75% | 0.00 | 41 | 842 | 0.61 | 0.05 | 0.01 | -0.07 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 128.00 | 0.00 | 0.46 | 0.23 | 0.22 | -0.05 | -18.52% | 0.00 | 31 | 136 | 0.78 | 0.04 | 0.01 | -0.05 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 129.00 | 0.00 | 0.60 | 0.30 | 0.13 | -0.04 | -23.53% | 0.00 | 26 | 162 | 0.87 | 0.03 | 0.01 | -0.04 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 130.00 | 0.12 | 0.16 | 0.14 | 0.16 | -0.09 | -36.00% | 0.00 | 1,469 | 2,639 | 0.65 | 0.03 | 0.01 | -0.04 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 131.00 | 0.03 | 0.15 | 0.09 | 0.12 | -0.08 | -40.00% | 0.00 | 4 | 84 | 0.61 | 0.03 | 0.01 | -0.04 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 132.00 | 0.00 | 0.31 | 0.16 | 0.16 | +0.01 | +6.67% | 0.00 | 6 | 343 | 0.82 | 0.02 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 133.00 | 0.01 | 0.12 | 0.07 | 0.07 | -0.12 | -63.16% | 0.00 | 12 | 70 | 0.61 | 0.01 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 134.00 | 0.02 | 0.10 | 0.06 | 0.10 | -0.05 | -33.34% | 0.00 | 172 | 85 | 0.64 | 0.01 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 135.00 | 0.05 | 0.11 | 0.08 | 0.10 | -0.03 | -23.08% | 0.00 | 281 | 3,477 | 0.70 | 0.01 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 136.00 | 0.01 | 0.11 | 0.06 | 0.05 | -0.10 | -66.67% | 0.00 | 38 | 92 | 0.67 | 0.01 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 137.00 | 0.03 | 0.40 | 0.22 | 0.03 | -0.06 | -66.67% | 0.00 | 164 | 46 | 0.83 | 0.01 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 138.00 | 0.00 | 0.28 | 0.14 | 0.05 | -0.21 | -80.77% | 0.00 | 167 | 83 | 0.96 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 139.00 | 0.00 | 0.37 | 0.19 | 0.07 | +0.02 | +40.00% | 0.00 | 7 | 87 | 1.04 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 140.00 | 0.02 | 0.10 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 269 | 3,290 | 0.77 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 141.00 | 0.00 | 0.08 | 0.04 | 0.04 | -0.16 | -80.00% | 0.00 | 6 | 81 | 0.84 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 142.00 | 0.01 | 0.39 | 0.20 | 0.06 | -0.09 | -60.00% | 0.00 | 7 | 192 | 0.90 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 143.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 211 | 0.92 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:31 PM EST |
| 144.00 | 0.00 | 0.27 | 0.14 | 0.27 | +0.23 | +575.00% | 0.00 | 1 | 104 | 1.09 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 145.00 | 0.01 | 0.06 | 0.04 | 0.04 | +0.03 | +300.00% | 0.00 | 25 | 4,040 | 0.80 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 146.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 194 | 0.98 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:31 PM EST |
| 150.00 | 0.00 | 0.04 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 42 | 6,291 | 0.86 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 152.50 | 0.00 | 0.44 | 0.22 | 0.24 | +0.07 | +41.18% | 0.00 | 1 | 211 | 1.24 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 155.00 | 0.00 | 2.13 | 1.07 | 0.02 | -0.01 | -33.34% | 0.01 | 7 | 1,867 | 1.36 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 157.50 | 0.00 | 0.52 | 0.26 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.25 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:31 PM EST |
| 160.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 163 | 1,531 | 0.98 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 165.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 2,467 | 1.02 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 170.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 883 | 1.08 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:31 PM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 650 | 1.35 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:31 PM EST |
| 180.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 5 | 1,197 | 1.21 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 185.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 768 | 1.27 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:31 PM EST |
| 190.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 462 | 2.12 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:31 PM EST |
| 195.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 420 | 1.70 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:31 PM EST |
| 200.00 | 0.00 | 0.23 | 0.12 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 594 | 2.02 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:31 PM EST |
| 210.00 | 0.00 | 2.13 | 1.07 | 0.07 | +0.06 | +600.00% | 0.01 | 1 | 3,028 | 3.21 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 220.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 516 | 1.64 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:31 PM EST |
| 230.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 399 | 2.16 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:31 PM EST |
| 240.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 296 | 2.27 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:31 PM EST |
| 250.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 215 | 2.36 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:31 PM EST |
| 260.00 | 0.00 | 0.22 | 0.11 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.99 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 3:59:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,171 | 1.85 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 3:59:31 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,075 | 1.53 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:31 PM EST |
| 65.00 | 0.00 | 2.12 | 1.06 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 60 | 3.20 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 3:59:31 PM EST |
| 70.00 | 0.00 | 2.13 | 1.07 | 0.03 | -0.12 | -80.00% | 0.02 | 172 | 2,052 | 2.32 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 12 | 1,496 | 1.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 80.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 252 | 1,495 | 0.87 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 85.00 | 0.00 | 0.09 | 0.05 | 0.02 | -0.03 | -60.00% | 0.00 | 187 | 1,796 | 0.91 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 90.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.11 | -68.75% | 0.00 | 254 | 1,101 | 0.82 | -0.01 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 93.00 | 0.00 | 0.19 | 0.10 | 0.11 | -0.07 | -38.89% | 0.00 | 24 | 29 | 0.72 | -0.02 | 0.01 | -0.04 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 94.00 | 0.05 | 0.25 | 0.15 | 0.07 | -0.14 | -66.67% | 0.00 | 21 | 71 | 0.64 | -0.04 | 0.01 | -0.06 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 95.00 | 0.12 | 0.18 | 0.15 | 0.15 | -0.13 | -46.43% | 0.00 | 314 | 4,812 | 0.63 | -0.04 | 0.01 | -0.07 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 96.00 | 0.14 | 0.48 | 0.31 | 0.23 | -0.05 | -17.86% | 0.00 | 59 | 42 | 0.67 | -0.05 | 0.01 | -0.07 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 97.00 | 0.17 | 0.40 | 0.29 | 0.31 | -0.09 | -22.50% | 0.00 | 44 | 806 | 0.62 | -0.06 | 0.01 | -0.08 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 98.00 | 0.19 | 0.40 | 0.30 | 0.33 | -0.29 | -46.78% | 0.00 | 9 | 36 | 0.60 | -0.08 | 0.02 | -0.09 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 99.00 | 0.26 | 0.49 | 0.38 | 0.40 | -0.15 | -27.28% | 0.00 | 37 | 65 | 0.58 | -0.09 | 0.02 | -0.11 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 100.00 | 0.40 | 0.50 | 0.45 | 0.47 | -0.13 | -21.67% | 0.00 | 603 | 9,493 | 0.57 | -0.11 | 0.02 | -0.12 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 101.00 | 0.46 | 0.66 | 0.56 | 0.62 | -0.20 | -24.39% | 0.01 | 114 | 66 | 0.55 | -0.13 | 0.03 | -0.13 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 102.00 | 0.53 | 0.91 | 0.72 | 0.75 | -0.15 | -16.67% | 0.01 | 111 | 52 | 0.57 | -0.15 | 0.03 | -0.14 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 103.00 | 0.63 | 1.05 | 0.84 | 0.92 | -0.05 | -5.16% | 0.01 | 137 | 168 | 0.55 | -0.18 | 0.03 | -0.16 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 104.00 | 0.95 | 1.31 | 1.13 | 1.30 | +0.13 | +11.12% | 0.01 | 381 | 243 | 0.56 | -0.21 | 0.04 | -0.17 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 105.00 | 1.18 | 1.43 | 1.31 | 1.25 | -0.35 | -21.88% | 0.01 | 636 | 7,121 | 0.55 | -0.25 | 0.04 | -0.19 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 106.00 | 1.43 | 1.92 | 1.68 | 1.73 | -0.05 | -2.81% | 0.02 | 99 | 75 | 0.55 | -0.29 | 0.04 | -0.21 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 107.00 | 1.73 | 2.25 | 1.99 | 2.10 | -0.02 | -0.95% | 0.02 | 234 | 178 | 0.57 | -0.34 | 0.04 | -0.22 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 108.00 | 2.08 | 2.44 | 2.26 | 2.32 | +0.12 | +5.46% | 0.02 | 318 | 149 | 0.54 | -0.38 | 0.05 | -0.23 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 109.00 | 2.47 | 3.25 | 2.86 | 2.67 | -0.58 | -17.85% | 0.03 | 134 | 35 | 0.57 | -0.43 | 0.05 | -0.24 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 110.00 | 2.79 | 3.20 | 3.00 | 3.10 | +0.15 | +5.09% | 0.03 | 283 | 5,675 | 0.55 | -0.48 | 0.05 | -0.24 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 111.00 | 3.40 | 4.40 | 3.90 | 4.13 | +0.55 | +15.37% | 0.04 | 27 | 15 | 0.57 | -0.52 | 0.05 | -0.24 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 112.00 | 3.90 | 4.80 | 4.35 | 4.83 | +0.44 | +10.03% | 0.04 | 13 | 4 | 0.56 | -0.57 | 0.05 | -0.24 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 113.00 | 4.55 | 5.45 | 5.00 | 5.41 | +0.06 | +1.13% | 0.04 | 37 | 15 | 0.60 | -0.61 | 0.04 | -0.23 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 114.00 | 5.15 | 5.95 | 5.55 | 6.80 | +0.83 | +13.91% | 0.05 | 51 | 7 | 0.56 | -0.66 | 0.04 | -0.22 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 115.00 | 5.95 | 6.80 | 6.38 | 6.50 | +0.67 | +11.50% | 0.06 | 85 | 4,337 | 0.56 | -0.69 | 0.04 | -0.21 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 116.00 | 6.55 | 7.35 | 6.95 | 7.15 | -4.37 | -37.94% | 0.06 | 14 | 3 | 0.55 | -0.73 | 0.04 | -0.20 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 117.00 | 7.20 | 8.75 | 7.98 | 8.16 | -1.32 | -13.93% | 0.07 | 26 | 28 | 0.61 | -0.77 | 0.03 | -0.18 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 118.00 | 8.10 | 10.55 | 9.33 | 10.34 | +0.88 | +9.31% | 0.08 | 372 | 3 | 0.65 | -0.80 | 0.03 | -0.17 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 119.00 | 8.70 | 10.55 | 9.63 | 10.07 | +0.52 | +5.45% | 0.08 | 389 | 166 | 0.60 | -0.83 | 0.03 | -0.15 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 120.00 | 9.60 | 11.65 | 10.63 | 10.57 | +0.79 | +8.08% | 0.09 | 146 | 1,947 | 0.64 | -0.85 | 0.03 | -0.14 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 121.00 | 10.45 | 12.55 | 11.50 | 11.77 | -0.14 | -1.18% | 0.10 | 814 | 1,032 | 0.81 | -0.87 | 0.02 | -0.13 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 122.00 | 11.40 | 13.30 | 12.35 | 13.60 | +2.16 | +18.89% | 0.10 | 9 | 45 | 0.81 | -0.89 | 0.02 | -0.12 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 123.00 | 12.30 | 14.60 | 13.45 | 14.58 | +1.73 | +13.47% | 0.11 | 8 | 22 | 0.91 | -0.90 | 0.02 | -0.11 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 124.00 | 13.25 | 15.25 | 14.25 | 16.06 | +1.57 | +10.84% | 0.11 | 9 | 138 | 0.86 | -0.92 | 0.02 | -0.09 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 125.00 | 14.25 | 15.80 | 15.03 | 17.07 | +3.07 | +21.93% | 0.12 | 31 | 2,066 | 0.76 | -0.93 | 0.01 | -0.08 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 126.00 | 15.25 | 17.15 | 16.20 | 17.02 | -0.58 | -3.30% | 0.13 | 32 | 119 | 0.90 | -0.94 | 0.01 | -0.07 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 127.00 | 16.10 | 18.50 | 17.30 | 19.05 | +1.80 | +10.44% | 0.14 | 31 | 488 | 1.03 | -0.95 | 0.01 | -0.07 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 128.00 | 17.05 | 19.65 | 18.35 | 20.60 | 0.00 | 0.00% | 0.14 | 0 | 86 | 1.11 | -0.96 | 0.01 | -0.05 | 5/5/2026 | 5/8/2026 3:59:31 PM EST |
| 129.00 | 18.10 | 20.80 | 19.45 | 24.01 | 0.00 | 0.00% | 0.15 | 0 | 29 | 1.31 | -0.97 | 0.01 | -0.04 | 5/6/2026 | 5/8/2026 3:59:31 PM EST |
| 130.00 | 19.15 | 20.75 | 19.95 | 22.10 | +1.57 | +7.65% | 0.15 | 4 | 2,674 | 0.90 | -0.97 | 0.01 | -0.04 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 131.00 | 20.10 | 22.75 | 21.43 | 21.90 | +11.65 | +113.66% | 0.16 | 31 | 15 | 1.37 | -0.97 | 0.01 | -0.04 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 132.00 | 20.55 | 23.75 | 22.15 | 24.00 | +2.26 | +10.40% | 0.17 | 31 | 40 | 1.27 | -0.98 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 133.00 | 21.70 | 24.70 | 23.20 | 22.30 | 0.00 | 0.00% | 0.17 | 0 | 32 | 1.44 | -0.99 | 0.00 | -0.02 | 5/7/2026 | 5/8/2026 3:59:31 PM EST |
| 134.00 | 22.95 | 25.70 | 24.33 | 28.98 | 0.00 | 0.00% | 0.18 | 0 | 25 | 1.32 | -0.99 | 0.00 | -0.02 | 5/6/2026 | 5/8/2026 3:59:31 PM EST |
| 135.00 | 24.05 | 26.60 | 25.33 | 26.60 | -0.51 | -1.89% | 0.19 | 6 | 386 | 1.33 | -0.99 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 136.00 | 24.15 | 27.70 | 25.93 | 15.60 | 0.00 | 0.00% | 0.19 | 0 | 5 | 1.49 | -0.99 | 0.00 | -0.02 | 4/27/2026 | 5/8/2026 3:59:31 PM EST |
| 137.00 | 25.75 | 28.65 | 27.20 | 31.80 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.47 | -0.99 | 0.00 | -0.01 | 5/6/2026 | 5/8/2026 3:59:31 PM EST |
| 138.00 | 26.90 | 29.65 | 28.28 | 32.73 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.58 | -1.00 | 0.00 | -0.01 | 5/6/2026 | 5/8/2026 3:59:31 PM EST |
| 139.00 | 27.65 | 30.65 | 29.15 | % | 0.21 | 0 | 0 | 1.63 | -1.00 | 0.00 | -0.01 | 5/8/2026 3:59:31 PM EST | |||
| 140.00 | 28.65 | 31.55 | 30.10 | 31.67 | +2.02 | +6.82% | 0.21 | 2 | 3,355 | 1.47 | -1.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 141.00 | 30.00 | 32.65 | 31.33 | 15.99 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:31 PM EST |
| 142.00 | 30.90 | 33.65 | 32.28 | % | 0.23 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:31 PM EST | |||
| 143.00 | 31.90 | 34.65 | 33.28 | 17.20 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 3:59:31 PM EST |
| 144.00 | 32.60 | 35.65 | 34.13 | % | 0.24 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:31 PM EST | |||
| 145.00 | 34.00 | 36.45 | 35.23 | 35.36 | +1.24 | +3.64% | 0.24 | 73 | 271 | 1.58 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 146.00 | 34.85 | 37.55 | 36.20 | 37.60 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:31 PM EST |
| 150.00 | 38.65 | 41.55 | 40.10 | 41.73 | +2.48 | +6.32% | 0.27 | 40 | 184 | 1.74 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 152.50 | 41.35 | 44.15 | 42.75 | 43.53 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:31 PM EST |
| 155.00 | 43.40 | 46.55 | 44.98 | 43.65 | 0.00 | 0.00% | 0.29 | 0 | 20 | 1.87 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:31 PM EST |
| 157.50 | 46.50 | 48.90 | 47.70 | % | 0.30 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:31 PM EST | |||
| 160.00 | 48.85 | 51.55 | 50.20 | 54.50 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.99 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:31 PM EST |
| 165.00 | 54.00 | 56.65 | 55.33 | 36.86 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:31 PM EST |
| 170.00 | 59.00 | 61.65 | 60.33 | 42.60 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 3:59:31 PM EST |
| 175.00 | 63.85 | 66.75 | 65.30 | % | 0.37 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:31 PM EST | |||
| 180.00 | 68.85 | 71.55 | 70.20 | 64.50 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 5/8/2026 3:59:31 PM EST |
| 185.00 | 73.60 | 76.75 | 75.18 | 70.60 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 5/8/2026 3:59:31 PM EST |
| 190.00 | 79.00 | 81.55 | 80.28 | % | 0.42 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:31 PM EST | |||
| 195.00 | 83.60 | 86.65 | 85.13 | % | 0.44 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:31 PM EST | |||
| 200.00 | 88.95 | 91.65 | 90.30 | 89.75 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:31 PM EST |
| 210.00 | 99.00 | 101.65 | 100.33 | % | 0.48 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:31 PM EST | |||
| 220.00 | 108.90 | 111.65 | 110.28 | % | 0.50 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:31 PM EST | |||
| 230.00 | 119.00 | 121.65 | 120.33 | % | 0.52 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:31 PM EST | |||
| 240.00 | 128.85 | 131.65 | 130.25 | % | 0.54 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:31 PM EST | |||
| 250.00 | 138.85 | 141.65 | 140.25 | % | 0.56 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:31 PM EST | |||
| 260.00 | 148.80 | 151.65 | 150.23 | % | 0.58 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:31 PM EST |