Options Chain for ALPHABET INC CAP STK CL C (GOOG) - $371.92 as of 4/30/2026 7:45:54 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 186.25 | 189.30 | 187.78 | 192.42 | +3.10 | +1.64% | 1.17 | 5 | 2,610 | 2.08 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:35 PM EST |
| 165.00 | 181.30 | 183.95 | 182.63 | 184.36 | 0.00 | 0.00% | 1.11 | 0 | 267 | 1.81 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:35 PM EST |
| 170.00 | 176.30 | 178.95 | 177.63 | 178.88 | 0.00 | 0.00% | 1.04 | 0 | 1,079 | 1.88 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:35 PM EST |
| 175.00 | 171.70 | 173.80 | 172.75 | 174.65 | 0.00 | 0.00% | 0.99 | 0 | 1,029 | 1.59 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:58:35 PM EST |
| 180.00 | 166.30 | 169.30 | 167.80 | 157.14 | 0.00 | 0.00% | 0.93 | 0 | 7 | 1.54 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/29/2026 1:58:35 PM EST |
| 185.00 | 161.40 | 163.25 | 162.33 | 165.32 | +32.40 | +24.38% | 0.88 | 1 | 72 | 1.70 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:35 PM EST |
| 190.00 | 156.35 | 159.40 | 157.88 | 157.95 | 0.00 | 0.00% | 0.83 | 0 | 20 | 1.40 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:35 PM EST |
| 195.00 | 151.35 | 154.00 | 152.68 | 144.51 | 0.00 | 0.00% | 0.78 | 0 | 149 | 1.37 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/29/2026 1:58:35 PM EST |
| 200.00 | 146.35 | 149.05 | 147.70 | 148.50 | 0.00 | 0.00% | 0.74 | 0 | 114 | 1.31 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:35 PM EST |
| 205.00 | 141.35 | 144.05 | 142.70 | 143.66 | 0.00 | 0.00% | 0.70 | 0 | 129 | 1.27 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:35 PM EST |
| 210.00 | 136.40 | 139.45 | 137.93 | 138.40 | 0.00 | 0.00% | 0.66 | 0 | 46 | 1.22 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:35 PM EST |
| 215.00 | 131.40 | 134.45 | 132.93 | 135.63 | 0.00 | 0.00% | 0.62 | 0 | 69 | 1.15 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:58:35 PM EST |
| 220.00 | 126.40 | 129.45 | 127.93 | 128.30 | 0.00 | 0.00% | 0.58 | 0 | 64 | 1.19 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:35 PM EST |
| 225.00 | 121.45 | 124.50 | 122.98 | 120.40 | -1.27 | -1.05% | 0.55 | 1 | 136 | 1.26 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:35 PM EST |
| 230.00 | 116.45 | 119.50 | 117.98 | 118.60 | +5.61 | +4.97% | 0.51 | 2 | 157 | 1.07 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:35 PM EST |
| 235.00 | 111.45 | 114.15 | 112.80 | 107.55 | 0.00 | 0.00% | 0.48 | 0 | 224 | 1.16 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/29/2026 1:58:35 PM EST |
| 240.00 | 106.50 | 109.15 | 107.83 | 98.99 | 0.00 | 0.00% | 0.45 | 0 | 143 | 1.01 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/29/2026 1:58:35 PM EST |
| 245.00 | 101.50 | 104.20 | 102.85 | 92.40 | 0.00 | 0.00% | 0.42 | 0 | 144 | 1.06 | 1.00 | 0.00 | -0.01 | 4/20/2026 | 4/29/2026 1:58:35 PM EST |
| 250.00 | 96.55 | 99.60 | 98.08 | 98.28 | +9.21 | +10.34% | 0.39 | 6 | 437 | 0.96 | 1.00 | 0.00 | -0.02 | 4/29/2026 | 4/29/2026 1:58:35 PM EST |
| 255.00 | 91.55 | 94.40 | 92.98 | 87.66 | 0.00 | 0.00% | 0.36 | 0 | 203 | 0.94 | 1.00 | 0.00 | -0.03 | 4/24/2026 | 4/29/2026 1:58:35 PM EST |
| 260.00 | 86.60 | 89.30 | 87.95 | 87.60 | 0.00 | 0.00% | 0.34 | 0 | 206 | 0.92 | 1.00 | 0.00 | -0.04 | 4/28/2026 | 4/29/2026 1:58:35 PM EST |
| 265.00 | 81.65 | 84.30 | 82.98 | 84.52 | 0.00 | 0.00% | 0.31 | 0 | 220 | 0.84 | 0.99 | 0.00 | -0.04 | 4/27/2026 | 4/29/2026 1:58:35 PM EST |
| 270.00 | 76.90 | 79.50 | 78.20 | 76.50 | -3.50 | -4.38% | 0.29 | 4 | 430 | 0.79 | 0.99 | 0.00 | -0.05 | 4/29/2026 | 4/29/2026 1:58:35 PM EST |
| 275.00 | 71.75 | 74.75 | 73.25 | 73.35 | 0.00 | 0.00% | 0.27 | 0 | 631 | 0.76 | 0.99 | 0.00 | -0.06 | 4/28/2026 | 4/29/2026 1:58:35 PM EST |
| 280.00 | 66.80 | 69.55 | 68.18 | 67.06 | -4.24 | -5.95% | 0.24 | 1 | 702 | 0.65 | 0.98 | 0.00 | -0.08 | 4/29/2026 | 4/29/2026 1:58:35 PM EST |
| 285.00 | 62.05 | 64.90 | 63.48 | 62.54 | -2.98 | -4.55% | 0.22 | 34 | 480 | 0.68 | 0.97 | 0.00 | -0.10 | 4/29/2026 | 4/29/2026 1:58:35 PM EST |
| 290.00 | 57.30 | 59.60 | 58.45 | 58.41 | -0.79 | -1.34% | 0.20 | 18 | 1,989 | 0.64 | 0.96 | 0.00 | -0.11 | 4/29/2026 | 4/29/2026 1:58:35 PM EST |
| 295.00 | 52.20 | 54.90 | 53.55 | 53.25 | -0.32 | -0.60% | 0.18 | 26 | 831 | 0.55 | 0.95 | 0.00 | -0.13 | 4/29/2026 | 4/29/2026 1:58:35 PM EST |
| 300.00 | 47.65 | 49.65 | 48.65 | 49.18 | +0.17 | +0.35% | 0.16 | 91 | 7,296 | 0.43 | 0.94 | 0.00 | -0.16 | 4/29/2026 | 4/29/2026 1:58:35 PM EST |
| 305.00 | 43.10 | 44.85 | 43.98 | 43.95 | -0.30 | -0.68% | 0.14 | 29 | 1,881 | 0.43 | 0.92 | 0.00 | -0.18 | 4/29/2026 | 4/29/2026 1:58:35 PM EST |
| 310.00 | 38.50 | 39.85 | 39.18 | 38.36 | -1.90 | -4.72% | 0.13 | 21 | 5,823 | 0.42 | 0.90 | 0.01 | -0.21 | 4/29/2026 | 4/29/2026 1:58:35 PM EST |
| 312.50 | 36.05 | 38.75 | 37.40 | 37.85 | 0.00 | 0.00% | 0.12 | 0 | 33 | 0.40 | 0.88 | 0.01 | -0.22 | 4/28/2026 | 4/29/2026 1:58:35 PM EST |
| 315.00 | 34.10 | 35.85 | 34.98 | 34.92 | -0.10 | -0.29% | 0.11 | 52 | 3,564 | 0.42 | 0.87 | 0.01 | -0.23 | 4/29/2026 | 4/29/2026 1:58:35 PM EST |
| 317.50 | 31.20 | 33.90 | 32.55 | 35.00 | -0.29 | -0.83% | 0.10 | 1 | 23 | 0.43 | 0.85 | 0.01 | -0.25 | 4/29/2026 | 4/29/2026 1:58:35 PM EST |
| 320.00 | 30.05 | 31.15 | 30.60 | 30.35 | -1.21 | -3.84% | 0.10 | 83 | 18,393 | 0.40 | 0.84 | 0.01 | -0.26 | 4/29/2026 | 4/29/2026 1:58:35 PM EST |
| 322.50 | 27.15 | 30.20 | 28.68 | 27.70 | -0.33 | -1.18% | 0.09 | 2 | 104 | 0.40 | 0.82 | 0.01 | -0.28 | 4/29/2026 | 4/29/2026 1:58:35 PM EST |
| 325.00 | 25.90 | 26.65 | 26.28 | 26.38 | -1.10 | -4.01% | 0.08 | 259 | 7,741 | 0.41 | 0.80 | 0.01 | -0.29 | 4/29/2026 | 4/29/2026 1:58:35 PM EST |
| 327.50 | 23.45 | 25.35 | 24.40 | 24.35 | -0.50 | -2.02% | 0.07 | 20 | 138 | 0.43 | 0.77 | 0.01 | -0.30 | 4/29/2026 | 4/29/2026 1:58:35 PM EST |
| 330.00 | 22.00 | 22.90 | 22.45 | 22.50 | -0.53 | -2.31% | 0.07 | 247 | 2,836 | 0.41 | 0.75 | 0.01 | -0.32 | 4/29/2026 | 4/29/2026 1:58:35 PM EST |
| 332.50 | 20.00 | 21.20 | 20.60 | 21.02 | -0.03 | -0.15% | 0.06 | 47 | 118 | 0.41 | 0.72 | 0.01 | -0.33 | 4/29/2026 | 4/29/2026 1:58:35 PM EST |
| 335.00 | 19.15 | 19.60 | 19.38 | 19.19 | -0.48 | -2.44% | 0.06 | 425 | 8,142 | 0.41 | 0.69 | 0.01 | -0.34 | 4/29/2026 | 4/29/2026 1:58:35 PM EST |
| 337.50 | 16.95 | 18.40 | 17.68 | 18.15 | +0.22 | +1.23% | 0.05 | 10 | 170 | 0.40 | 0.66 | 0.01 | -0.35 | 4/29/2026 | 4/29/2026 1:58:35 PM EST |
| 340.00 | 15.95 | 16.45 | 16.20 | 16.00 | -0.39 | -2.38% | 0.05 | 823 | 14,151 | 0.41 | 0.62 | 0.01 | -0.36 | 4/29/2026 | 4/29/2026 1:58:35 PM EST |
| 342.50 | 14.40 | 15.40 | 14.90 | 15.06 | -0.04 | -0.27% | 0.04 | 23 | 246 | 0.41 | 0.59 | 0.01 | -0.37 | 4/29/2026 | 4/29/2026 1:58:35 PM EST |
| 345.00 | 13.10 | 13.70 | 13.40 | 13.60 | +0.07 | +0.52% | 0.04 | 648 | 7,469 | 0.41 | 0.56 | 0.01 | -0.37 | 4/29/2026 | 4/29/2026 1:58:35 PM EST |
| 347.50 | 11.95 | 12.50 | 12.23 | 12.27 | -0.13 | -1.05% | 0.04 | 217 | 177 | 0.41 | 0.52 | 0.01 | -0.38 | 4/29/2026 | 4/29/2026 1:58:35 PM EST |
| 350.00 | 10.95 | 11.30 | 11.13 | 11.05 | -0.15 | -1.34% | 0.03 | 1,329 | 7,853 | 0.41 | 0.49 | 0.01 | -0.38 | 4/29/2026 | 4/29/2026 1:58:35 PM EST |
| 352.50 | 9.80 | 10.25 | 10.03 | 10.00 | -0.37 | -3.57% | 0.03 | 131 | 157 | 0.41 | 0.46 | 0.01 | -0.38 | 4/29/2026 | 4/29/2026 1:58:35 PM EST |
| 355.00 | 8.75 | 9.25 | 9.00 | 9.00 | -0.05 | -0.56% | 0.03 | 568 | 1,743 | 0.41 | 0.42 | 0.01 | -0.37 | 4/29/2026 | 4/29/2026 1:58:35 PM EST |
| 357.50 | 7.75 | 8.35 | 8.05 | 7.60 | -0.65 | -7.88% | 0.02 | 93 | 129 | 0.42 | 0.39 | 0.01 | -0.37 | 4/29/2026 | 4/29/2026 1:58:35 PM EST |
| 360.00 | 6.90 | 7.60 | 7.25 | 7.48 | -0.07 | -0.93% | 0.02 | 2,073 | 3,827 | 0.42 | 0.36 | 0.01 | -0.36 | 4/29/2026 | 4/29/2026 1:58:35 PM EST |
| 365.00 | 5.60 | 6.00 | 5.80 | 5.81 | -0.19 | -3.17% | 0.02 | 302 | 4,269 | 0.42 | 0.31 | 0.01 | -0.34 | 4/29/2026 | 4/29/2026 1:58:35 PM EST |
| 370.00 | 4.40 | 4.95 | 4.68 | 4.60 | +0.10 | +2.23% | 0.01 | 901 | 1,989 | 0.42 | 0.26 | 0.01 | -0.31 | 4/29/2026 | 4/29/2026 1:58:35 PM EST |
| 375.00 | 3.50 | 3.75 | 3.63 | 3.70 | +0.15 | +4.23% | 0.01 | 530 | 3,407 | 0.43 | 0.21 | 0.01 | -0.29 | 4/29/2026 | 4/29/2026 1:58:35 PM EST |
| 380.00 | 2.75 | 2.94 | 2.85 | 2.85 | -0.05 | -1.73% | 0.01 | 650 | 2,394 | 0.43 | 0.18 | 0.01 | -0.26 | 4/29/2026 | 4/29/2026 1:58:35 PM EST |
| 385.00 | 2.15 | 2.35 | 2.25 | 2.32 | +0.07 | +3.12% | 0.01 | 197 | 690 | 0.43 | 0.15 | 0.01 | -0.23 | 4/29/2026 | 4/29/2026 1:58:35 PM EST |
| 390.00 | 1.56 | 1.77 | 1.67 | 1.71 | -0.04 | -2.29% | 0.00 | 142 | 2,404 | 0.44 | 0.12 | 0.01 | -0.21 | 4/29/2026 | 4/29/2026 1:58:35 PM EST |
| 395.00 | 1.27 | 1.40 | 1.34 | 1.40 | +0.10 | +7.70% | 0.00 | 169 | 3,739 | 0.44 | 0.10 | 0.01 | -0.18 | 4/29/2026 | 4/29/2026 1:58:35 PM EST |
| 400.00 | 1.00 | 1.07 | 1.04 | 1.06 | +0.05 | +4.95% | 0.00 | 645 | 3,455 | 0.45 | 0.08 | 0.00 | -0.16 | 4/29/2026 | 4/29/2026 1:58:35 PM EST |
| 405.00 | 0.72 | 0.85 | 0.79 | 0.81 | 0.00 | 0.00% | 0.00 | 46 | 319 | 0.45 | 0.07 | 0.00 | -0.14 | 4/29/2026 | 4/29/2026 1:58:35 PM EST |
| 410.00 | 0.43 | 0.80 | 0.62 | 0.68 | +0.05 | +7.94% | 0.00 | 85 | 440 | 0.46 | 0.05 | 0.00 | -0.12 | 4/29/2026 | 4/29/2026 1:58:35 PM EST |
| 415.00 | 0.26 | 0.53 | 0.40 | 0.61 | +0.12 | +24.49% | 0.00 | 15 | 168 | 0.47 | 0.04 | 0.00 | -0.10 | 4/29/2026 | 4/29/2026 1:58:35 PM EST |
| 420.00 | 0.28 | 0.50 | 0.39 | 0.40 | 0.00 | 0.00% | 0.00 | 30 | 429 | 0.48 | 0.03 | 0.00 | -0.08 | 4/29/2026 | 4/29/2026 1:58:35 PM EST |
| 425.00 | 0.19 | 0.45 | 0.32 | 0.41 | +0.07 | +20.59% | 0.00 | 7 | 269 | 0.48 | 0.03 | 0.00 | -0.07 | 4/29/2026 | 4/29/2026 1:58:35 PM EST |
| 430.00 | 0.13 | 0.44 | 0.29 | 0.30 | -0.04 | -11.77% | 0.00 | 665 | 194 | 0.49 | 0.02 | 0.00 | -0.06 | 4/29/2026 | 4/29/2026 1:58:35 PM EST |
| 435.00 | 0.17 | 0.25 | 0.21 | 0.22 | -0.01 | -4.35% | 0.00 | 6 | 139 | 0.50 | 0.02 | 0.00 | -0.05 | 4/29/2026 | 4/29/2026 1:58:35 PM EST |
| 440.00 | 0.09 | 0.40 | 0.25 | 0.22 | -0.01 | -4.35% | 0.00 | 6 | 115 | 0.51 | 0.01 | 0.00 | -0.04 | 4/29/2026 | 4/29/2026 1:58:35 PM EST |
| 445.00 | 0.01 | 0.39 | 0.20 | 0.20 | +0.04 | +25.00% | 0.00 | 12 | 245 | 0.52 | 0.01 | 0.00 | -0.03 | 4/29/2026 | 4/29/2026 1:58:35 PM EST |
| 450.00 | 0.07 | 0.32 | 0.20 | 0.17 | +0.01 | +6.25% | 0.00 | 13 | 327 | 0.51 | 0.01 | 0.00 | -0.03 | 4/29/2026 | 4/29/2026 1:58:35 PM EST |
| 455.00 | 0.01 | 0.38 | 0.20 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.53 | 0.01 | 0.00 | -0.02 | 4/21/2026 | 4/29/2026 1:58:35 PM EST |
| 460.00 | 0.05 | 0.26 | 0.16 | 0.11 | -0.01 | -8.34% | 0.00 | 12 | 200 | 0.55 | 0.00 | 0.00 | -0.01 | 4/29/2026 | 4/29/2026 1:58:35 PM EST |
| 470.00 | 0.01 | 0.12 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 5 | 441 | 0.57 | 0.00 | 0.00 | -0.01 | 4/29/2026 | 4/29/2026 1:58:35 PM EST |
| 480.00 | 0.04 | 0.09 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 1 | 199 | 0.57 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:35 PM EST |
| 490.00 | 0.01 | 0.10 | 0.06 | 0.05 | -0.02 | -28.58% | 0.00 | 5 | 423 | 0.62 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:35 PM EST |
| 500.00 | 0.04 | 0.07 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 712 | 1,369 | 0.64 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 861 | 1.27 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/29/2026 1:58:35 PM EST |
| 165.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 319 | 784 | 1.17 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:35 PM EST |
| 170.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 180 | 244 | 1.13 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:35 PM EST |
| 175.00 | 0.01 | 0.21 | 0.11 | 0.07 | +0.04 | +133.34% | 0.00 | 87 | 188 | 1.23 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:35 PM EST |
| 180.00 | 0.00 | 1.28 | 0.64 | 0.15 | +0.12 | +400.00% | 0.00 | 10 | 197 | 1.92 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:35 PM EST |
| 185.00 | 0.02 | 0.81 | 0.42 | 0.03 | -0.01 | -25.00% | 0.00 | 35 | 574 | 1.18 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:35 PM EST |
| 190.00 | 0.00 | 0.07 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 1 | 173 | 1.09 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:35 PM EST |
| 195.00 | 0.00 | 1.81 | 0.91 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 175 | 1.36 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:58:35 PM EST |
| 200.00 | 0.01 | 0.18 | 0.10 | 0.05 | +0.01 | +25.00% | 0.00 | 14 | 640 | 0.94 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:35 PM EST |
| 205.00 | 0.02 | 0.10 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.93 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:58:35 PM EST |
| 210.00 | 0.00 | 0.07 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 2 | 878 | 0.92 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:35 PM EST |
| 215.00 | 0.03 | 0.12 | 0.08 | 0.10 | +0.02 | +25.00% | 0.00 | 6 | 86 | 0.85 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:35 PM EST |
| 220.00 | 0.01 | 0.31 | 0.16 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 997 | 0.84 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:58:35 PM EST |
| 225.00 | 0.05 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 0.00 | 2 | 558 | 0.82 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:35 PM EST |
| 230.00 | 0.06 | 0.27 | 0.17 | 0.08 | +0.01 | +14.29% | 0.00 | 25 | 1,600 | 0.83 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:35 PM EST |
| 235.00 | 0.01 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 947 | 0.70 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:58:35 PM EST |
| 240.00 | 0.05 | 0.10 | 0.08 | 0.10 | +0.01 | +11.12% | 0.00 | 2 | 3,054 | 0.70 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:35 PM EST |
| 245.00 | 0.06 | 0.24 | 0.15 | 0.09 | 0.00 | 0.00% | 0.00 | 33 | 5,132 | 0.68 | 0.00 | 0.00 | -0.01 | 4/29/2026 | 4/29/2026 1:58:35 PM EST |
| 250.00 | 0.10 | 0.13 | 0.12 | 0.10 | -0.03 | -23.08% | 0.00 | 72 | 2,111 | 0.66 | 0.00 | 0.00 | -0.02 | 4/29/2026 | 4/29/2026 1:58:35 PM EST |
| 255.00 | 0.05 | 0.34 | 0.20 | 0.14 | -0.01 | -6.67% | 0.00 | 325 | 1,829 | 0.63 | 0.00 | 0.00 | -0.03 | 4/29/2026 | 4/29/2026 1:58:35 PM EST |
| 260.00 | 0.14 | 0.17 | 0.16 | 0.14 | -0.04 | -22.23% | 0.00 | 339 | 4,017 | 0.61 | 0.00 | 0.00 | -0.04 | 4/29/2026 | 4/29/2026 1:58:35 PM EST |
| 265.00 | 0.05 | 0.26 | 0.16 | 0.19 | 0.00 | 0.00% | 0.00 | 23 | 4,382 | 0.58 | -0.01 | 0.00 | -0.04 | 4/29/2026 | 4/29/2026 1:58:35 PM EST |
| 270.00 | 0.18 | 0.22 | 0.20 | 0.19 | -0.04 | -17.40% | 0.00 | 41 | 8,322 | 0.57 | -0.01 | 0.00 | -0.05 | 4/29/2026 | 4/29/2026 1:58:35 PM EST |
| 275.00 | 0.19 | 0.34 | 0.27 | 0.26 | 0.00 | 0.00% | 0.00 | 26 | 5,236 | 0.54 | -0.01 | 0.00 | -0.06 | 4/29/2026 | 4/29/2026 1:58:35 PM EST |
| 280.00 | 0.26 | 0.30 | 0.28 | 0.31 | -0.08 | -20.52% | 0.00 | 339 | 5,531 | 0.52 | -0.02 | 0.00 | -0.08 | 4/29/2026 | 4/29/2026 1:58:35 PM EST |
| 285.00 | 0.33 | 0.38 | 0.36 | 0.36 | -0.01 | -2.71% | 0.00 | 30 | 2,367 | 0.50 | -0.03 | 0.00 | -0.10 | 4/29/2026 | 4/29/2026 1:58:35 PM EST |
| 290.00 | 0.41 | 0.45 | 0.43 | 0.52 | +0.02 | +4.00% | 0.00 | 81 | 3,677 | 0.48 | -0.04 | 0.00 | -0.11 | 4/29/2026 | 4/29/2026 1:58:35 PM EST |
| 295.00 | 0.53 | 0.60 | 0.57 | 0.57 | -0.04 | -6.56% | 0.00 | 90 | 6,808 | 0.47 | -0.05 | 0.00 | -0.13 | 4/29/2026 | 4/29/2026 1:58:35 PM EST |
| 300.00 | 0.70 | 0.76 | 0.73 | 0.73 | -0.11 | -13.10% | 0.00 | 992 | 11,186 | 0.45 | -0.06 | 0.00 | -0.16 | 4/29/2026 | 4/29/2026 1:58:35 PM EST |
| 305.00 | 0.96 | 1.06 | 1.01 | 1.02 | -0.08 | -7.28% | 0.00 | 131 | 10,216 | 0.44 | -0.08 | 0.00 | -0.18 | 4/29/2026 | 4/29/2026 1:58:35 PM EST |
| 310.00 | 1.32 | 1.43 | 1.38 | 1.35 | -0.22 | -14.02% | 0.00 | 515 | 2,403 | 0.43 | -0.10 | 0.01 | -0.21 | 4/29/2026 | 4/29/2026 1:58:35 PM EST |
| 312.50 | 1.55 | 1.79 | 1.67 | 1.65 | -0.20 | -10.82% | 0.01 | 37 | 116 | 0.42 | -0.12 | 0.01 | -0.22 | 4/29/2026 | 4/29/2026 1:58:35 PM EST |
| 315.00 | 1.84 | 2.02 | 1.93 | 1.88 | -0.24 | -11.33% | 0.01 | 548 | 1,806 | 0.42 | -0.13 | 0.01 | -0.23 | 4/29/2026 | 4/29/2026 1:58:35 PM EST |
| 317.50 | 2.17 | 2.33 | 2.25 | 2.19 | -0.23 | -9.51% | 0.01 | 330 | 2,013 | 0.42 | -0.15 | 0.01 | -0.25 | 4/29/2026 | 4/29/2026 1:58:35 PM EST |
| 320.00 | 2.55 | 2.72 | 2.64 | 2.60 | -0.19 | -6.81% | 0.01 | 1,046 | 12,689 | 0.41 | -0.16 | 0.01 | -0.26 | 4/29/2026 | 4/29/2026 1:58:35 PM EST |
| 322.50 | 2.99 | 3.20 | 3.10 | 3.00 | -0.27 | -8.26% | 0.01 | 75 | 472 | 0.41 | -0.18 | 0.01 | -0.28 | 4/29/2026 | 4/29/2026 1:58:35 PM EST |
| 325.00 | 3.50 | 3.75 | 3.63 | 3.60 | -0.24 | -6.25% | 0.01 | 409 | 2,490 | 0.41 | -0.20 | 0.01 | -0.29 | 4/29/2026 | 4/29/2026 1:58:35 PM EST |
| 327.50 | 4.10 | 4.30 | 4.20 | 4.25 | -0.35 | -7.61% | 0.01 | 133 | 498 | 0.41 | -0.23 | 0.01 | -0.30 | 4/29/2026 | 4/29/2026 1:58:35 PM EST |
| 330.00 | 4.75 | 5.05 | 4.90 | 4.83 | -0.07 | -1.43% | 0.01 | 682 | 3,425 | 0.41 | -0.25 | 0.01 | -0.32 | 4/29/2026 | 4/29/2026 1:58:35 PM EST |
| 332.50 | 5.40 | 5.80 | 5.60 | 5.50 | -0.20 | -3.51% | 0.02 | 81 | 2,229 | 0.41 | -0.28 | 0.01 | -0.33 | 4/29/2026 | 4/29/2026 1:58:35 PM EST |
| 335.00 | 6.30 | 6.70 | 6.50 | 6.32 | +0.02 | +0.32% | 0.02 | 112 | 8,200 | 0.41 | -0.31 | 0.01 | -0.34 | 4/29/2026 | 4/29/2026 1:58:35 PM EST |
| 337.50 | 7.25 | 7.65 | 7.45 | 7.75 | -0.10 | -1.28% | 0.02 | 44 | 624 | 0.41 | -0.34 | 0.01 | -0.35 | 4/29/2026 | 4/29/2026 1:58:35 PM EST |
| 340.00 | 8.25 | 9.00 | 8.63 | 8.30 | +0.07 | +0.86% | 0.03 | 115 | 1,426 | 0.41 | -0.38 | 0.01 | -0.36 | 4/29/2026 | 4/29/2026 1:58:35 PM EST |
| 342.50 | 9.35 | 9.90 | 9.63 | 9.27 | +0.17 | +1.87% | 0.03 | 17 | 88 | 0.41 | -0.41 | 0.01 | -0.37 | 4/29/2026 | 4/29/2026 1:58:35 PM EST |
| 345.00 | 10.50 | 11.00 | 10.75 | 10.96 | +0.59 | +5.69% | 0.03 | 109 | 138 | 0.41 | -0.44 | 0.01 | -0.37 | 4/29/2026 | 4/29/2026 1:58:35 PM EST |
| 347.50 | 11.75 | 12.10 | 11.93 | 11.90 | -0.60 | -4.80% | 0.03 | 73 | 41 | 0.41 | -0.48 | 0.01 | -0.38 | 4/29/2026 | 4/29/2026 1:58:35 PM EST |
| 350.00 | 13.15 | 13.70 | 13.43 | 13.25 | +0.30 | +2.32% | 0.04 | 85 | 1,727 | 0.41 | -0.51 | 0.01 | -0.38 | 4/29/2026 | 4/29/2026 1:58:35 PM EST |
| 352.50 | 14.60 | 15.60 | 15.10 | 14.60 | 0.00 | 0.00% | 0.04 | 1 | 7 | 0.41 | -0.54 | 0.01 | -0.38 | 4/29/2026 | 4/29/2026 1:58:35 PM EST |
| 355.00 | 15.45 | 16.95 | 16.20 | 13.10 | -2.50 | -16.03% | 0.05 | 4 | 28 | 0.41 | -0.58 | 0.01 | -0.37 | 4/29/2026 | 4/29/2026 1:58:35 PM EST |
| 357.50 | 17.75 | 18.80 | 18.28 | 17.75 | +0.82 | +4.85% | 0.05 | 55 | 6 | 0.41 | -0.61 | 0.01 | -0.37 | 4/29/2026 | 4/29/2026 1:58:35 PM EST |
| 360.00 | 19.30 | 20.00 | 19.65 | 16.50 | -1.85 | -10.09% | 0.05 | 3 | 413 | 0.42 | -0.64 | 0.01 | -0.36 | 4/29/2026 | 4/29/2026 1:58:35 PM EST |
| 365.00 | 22.35 | 24.15 | 23.25 | 20.85 | -1.75 | -7.75% | 0.06 | 22 | 100 | 0.43 | -0.69 | 0.01 | -0.34 | 4/29/2026 | 4/29/2026 1:58:35 PM EST |
| 370.00 | 26.20 | 28.00 | 27.10 | 26.80 | +2.10 | +8.51% | 0.07 | 11 | 20 | 0.43 | -0.74 | 0.01 | -0.31 | 4/29/2026 | 4/29/2026 1:58:35 PM EST |
| 375.00 | 29.75 | 31.25 | 30.50 | 30.20 | +0.90 | +3.08% | 0.08 | 17 | 81 | 0.43 | -0.79 | 0.01 | -0.29 | 4/29/2026 | 4/29/2026 1:58:35 PM EST |
| 380.00 | 33.60 | 37.15 | 35.38 | 33.21 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.44 | -0.82 | 0.01 | -0.26 | 4/27/2026 | 4/29/2026 1:58:35 PM EST |
| 385.00 | 37.85 | 41.35 | 39.60 | % | 0.10 | 0 | 0 | 0.42 | -0.85 | 0.01 | -0.23 | 4/29/2026 1:58:35 PM EST | |||
| 390.00 | 42.40 | 45.85 | 44.13 | 41.43 | 0.00 | 0.00% | 0.11 | 0 | 35 | 0.56 | -0.88 | 0.01 | -0.21 | 4/27/2026 | 4/29/2026 1:58:35 PM EST |
| 395.00 | 47.05 | 50.60 | 48.83 | 60.55 | 0.00 | 0.00% | 0.12 | 0 | 34 | 0.58 | -0.90 | 0.01 | -0.18 | 4/17/2026 | 4/29/2026 1:58:35 PM EST |
| 400.00 | 51.80 | 55.25 | 53.53 | 53.96 | % | 0.13 | 3 | 0 | 0.61 | -0.92 | 0.00 | -0.16 | 4/29/2026 | 4/29/2026 1:58:35 PM EST | |
| 405.00 | 56.60 | 59.70 | 58.15 | % | 0.14 | 0 | 0 | 0.63 | -0.94 | 0.00 | -0.14 | 4/29/2026 1:58:35 PM EST | |||
| 410.00 | 61.45 | 64.55 | 63.00 | % | 0.15 | 0 | 0 | 0.66 | -0.95 | 0.00 | -0.12 | 4/29/2026 1:58:35 PM EST | |||
| 415.00 | 66.40 | 69.45 | 67.93 | % | 0.16 | 0 | 0 | 0.68 | -0.96 | 0.00 | -0.10 | 4/29/2026 1:58:35 PM EST | |||
| 420.00 | 71.25 | 74.30 | 72.78 | % | 0.17 | 0 | 0 | 0.71 | -0.97 | 0.00 | -0.08 | 4/29/2026 1:58:35 PM EST | |||
| 425.00 | 76.25 | 79.25 | 77.75 | 77.99 | % | 0.18 | 3 | 0 | 0.74 | -0.97 | 0.00 | -0.07 | 4/29/2026 | 4/29/2026 1:58:35 PM EST | |
| 430.00 | 81.15 | 84.25 | 82.70 | % | 0.19 | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.06 | 4/29/2026 1:58:35 PM EST | |||
| 435.00 | 86.15 | 89.15 | 87.65 | % | 0.20 | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.05 | 4/29/2026 1:58:35 PM EST | |||
| 440.00 | 91.10 | 94.15 | 92.63 | % | 0.21 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.04 | 4/29/2026 1:58:35 PM EST | |||
| 445.00 | 96.15 | 99.15 | 97.65 | % | 0.22 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.03 | 4/29/2026 1:58:35 PM EST | |||
| 450.00 | 101.10 | 104.15 | 102.63 | % | 0.23 | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.03 | 4/29/2026 1:58:35 PM EST | |||
| 455.00 | 106.10 | 109.15 | 107.63 | % | 0.24 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.02 | 4/29/2026 1:58:35 PM EST | |||
| 460.00 | 111.10 | 114.15 | 112.63 | % | 0.24 | 0 | 0 | 0.92 | -1.00 | 0.00 | -0.01 | 4/29/2026 1:58:35 PM EST | |||
| 470.00 | 121.15 | 124.10 | 122.63 | % | 0.26 | 0 | 0 | 0.97 | -1.00 | 0.00 | -0.01 | 4/29/2026 1:58:35 PM EST | |||
| 480.00 | 131.05 | 134.10 | 132.58 | % | 0.28 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:35 PM EST | |||
| 490.00 | 141.25 | 144.10 | 142.68 | % | 0.29 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:35 PM EST | |||
| 500.00 | 151.35 | 154.10 | 152.73 | % | 0.31 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:35 PM EST |