Options Chain for ALPHABET INC CAP STK CL C (GOOG) - $306.01 as of 3/10/2026 3:13:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 146.50 | 150.45 | 148.48 | 145.00 | 0.00 | 0.00% | 0.93 | 0 | 8 | 0.99 | 1.00 | 0.00 | -0.02 | 3/4/2026 | 3/10/2026 2:59:03 PM EST |
| 165.00 | 141.75 | 145.40 | 143.58 | 151.50 | 0.00 | 0.00% | 0.87 | 0 | 1 | 0.95 | 1.00 | 0.00 | -0.03 | 2/12/2026 | 3/10/2026 2:59:03 PM EST |
| 170.00 | 136.80 | 140.45 | 138.63 | 130.53 | 0.00 | 0.00% | 0.82 | 0 | 20 | 0.90 | 0.99 | 0.00 | -0.03 | 3/5/2026 | 3/10/2026 2:59:03 PM EST |
| 175.00 | 131.90 | 135.50 | 133.70 | 132.80 | -0.10 | -0.08% | 0.76 | 2 | 1 | 0.87 | 0.99 | 0.00 | -0.03 | 3/10/2026 | 3/10/2026 2:59:03 PM EST |
| 180.00 | 127.00 | 130.65 | 128.83 | 128.37 | -7.00 | -5.18% | 0.72 | 1 | 5 | 0.84 | 0.99 | 0.00 | -0.04 | 3/10/2026 | 3/10/2026 2:59:03 PM EST |
| 185.00 | 121.95 | 125.75 | 123.85 | 124.89 | 0.00 | 0.00% | 0.67 | 0 | 10 | 0.81 | 0.99 | 0.00 | -0.04 | 2/26/2026 | 3/10/2026 2:59:03 PM EST |
| 190.00 | 117.05 | 120.85 | 118.95 | 116.55 | 0.00 | 0.00% | 0.63 | 0 | 18 | 0.77 | 0.98 | 0.00 | -0.04 | 3/9/2026 | 3/10/2026 2:59:03 PM EST |
| 195.00 | 112.15 | 115.55 | 113.85 | 109.42 | 0.00 | 0.00% | 0.58 | 0 | 7 | 0.73 | 0.98 | 0.00 | -0.05 | 2/19/2026 | 3/10/2026 2:59:03 PM EST |
| 200.00 | 107.55 | 110.55 | 109.05 | 109.60 | +2.20 | +2.05% | 0.55 | 5 | 106 | 0.66 | 0.98 | 0.00 | -0.05 | 3/10/2026 | 3/10/2026 2:59:03 PM EST |
| 205.00 | 103.45 | 105.90 | 104.68 | 113.06 | 0.00 | 0.00% | 0.51 | 0 | 120 | 0.63 | 0.97 | 0.00 | -0.06 | 2/20/2026 | 3/10/2026 2:59:03 PM EST |
| 210.00 | 98.65 | 100.60 | 99.63 | 91.05 | 0.00 | 0.00% | 0.47 | 0 | 52 | 0.67 | 0.97 | 0.00 | -0.06 | 3/6/2026 | 3/10/2026 2:59:03 PM EST |
| 215.00 | 93.10 | 96.35 | 94.73 | 95.28 | +0.75 | +0.80% | 0.44 | 7 | 17 | 0.63 | 0.96 | 0.00 | -0.07 | 3/10/2026 | 3/10/2026 2:59:03 PM EST |
| 220.00 | 89.05 | 91.50 | 90.28 | 84.11 | 0.00 | 0.00% | 0.41 | 0 | 40 | 0.57 | 0.95 | 0.00 | -0.07 | 3/3/2026 | 3/10/2026 2:59:03 PM EST |
| 225.00 | 83.55 | 86.70 | 85.13 | 90.92 | 0.00 | 0.00% | 0.38 | 0 | 123 | 0.45 | 0.95 | 0.00 | -0.08 | 2/23/2026 | 3/10/2026 2:59:03 PM EST |
| 230.00 | 79.60 | 82.15 | 80.88 | 81.25 | +3.17 | +4.06% | 0.35 | 16 | 55 | 0.47 | 0.94 | 0.00 | -0.08 | 3/10/2026 | 3/10/2026 2:59:03 PM EST |
| 235.00 | 74.90 | 77.45 | 76.18 | 68.61 | 0.00 | 0.00% | 0.32 | 0 | 59 | 0.47 | 0.93 | 0.00 | -0.09 | 3/5/2026 | 3/10/2026 2:59:03 PM EST |
| 240.00 | 70.30 | 72.75 | 71.53 | 64.00 | 0.00 | 0.00% | 0.30 | 0 | 121 | 0.45 | 0.92 | 0.00 | -0.09 | 3/6/2026 | 3/10/2026 2:59:03 PM EST |
| 245.00 | 65.55 | 67.50 | 66.53 | 61.00 | 0.00 | 0.00% | 0.27 | 0 | 63 | 0.43 | 0.91 | 0.00 | -0.10 | 3/9/2026 | 3/10/2026 2:59:03 PM EST |
| 250.00 | 61.75 | 63.20 | 62.48 | 53.00 | 0.00 | 0.00% | 0.25 | 0 | 336 | 0.46 | 0.89 | 0.00 | -0.11 | 3/9/2026 | 3/10/2026 2:59:03 PM EST |
| 255.00 | 56.70 | 58.70 | 57.70 | 58.70 | +6.20 | +11.81% | 0.23 | 1 | 220 | 0.43 | 0.88 | 0.00 | -0.11 | 3/10/2026 | 3/10/2026 2:59:03 PM EST |
| 260.00 | 52.05 | 54.85 | 53.45 | 52.00 | 0.00 | 0.00% | 0.21 | 0 | 136 | 0.44 | 0.86 | 0.00 | -0.12 | 3/9/2026 | 3/10/2026 2:59:03 PM EST |
| 265.00 | 47.90 | 50.25 | 49.08 | 47.50 | 0.00 | 0.00% | 0.19 | 0 | 63 | 0.41 | 0.84 | 0.00 | -0.12 | 3/9/2026 | 3/10/2026 2:59:03 PM EST |
| 270.00 | 44.20 | 46.30 | 45.25 | 46.00 | +9.10 | +24.67% | 0.17 | 161 | 233 | 0.41 | 0.81 | 0.01 | -0.13 | 3/10/2026 | 3/10/2026 2:59:03 PM EST |
| 275.00 | 39.65 | 41.95 | 40.80 | 36.00 | 0.00 | 0.00% | 0.15 | 0 | 268 | 0.40 | 0.79 | 0.01 | -0.14 | 3/9/2026 | 3/10/2026 2:59:03 PM EST |
| 280.00 | 36.45 | 38.05 | 37.25 | 37.56 | +5.06 | +15.57% | 0.13 | 41 | 134 | 0.40 | 0.76 | 0.01 | -0.14 | 3/10/2026 | 3/10/2026 2:59:03 PM EST |
| 285.00 | 32.60 | 34.50 | 33.55 | 33.60 | +2.10 | +6.67% | 0.12 | 6 | 117 | 0.39 | 0.73 | 0.01 | -0.15 | 3/10/2026 | 3/10/2026 2:59:03 PM EST |
| 290.00 | 29.55 | 30.55 | 30.05 | 30.20 | +1.20 | +4.14% | 0.10 | 18 | 955 | 0.39 | 0.69 | 0.01 | -0.15 | 3/10/2026 | 3/10/2026 2:59:03 PM EST |
| 295.00 | 26.50 | 27.45 | 26.98 | 27.10 | +2.60 | +10.62% | 0.09 | 5 | 308 | 0.38 | 0.65 | 0.01 | -0.16 | 3/10/2026 | 3/10/2026 2:59:03 PM EST |
| 300.00 | 23.85 | 24.05 | 23.95 | 23.80 | -0.20 | -0.84% | 0.08 | 118 | 2,978 | 0.37 | 0.61 | 0.01 | -0.16 | 3/10/2026 | 3/10/2026 2:59:03 PM EST |
| 305.00 | 21.00 | 21.20 | 21.10 | 20.96 | +0.76 | +3.77% | 0.07 | 74 | 557 | 0.36 | 0.57 | 0.01 | -0.16 | 3/10/2026 | 3/10/2026 2:59:03 PM EST |
| 310.00 | 18.25 | 18.45 | 18.35 | 18.30 | +0.10 | +0.55% | 0.06 | 9,520 | 1,365 | 0.36 | 0.53 | 0.01 | -0.16 | 3/10/2026 | 3/10/2026 2:59:03 PM EST |
| 315.00 | 15.80 | 16.00 | 15.90 | 15.95 | +0.77 | +5.08% | 0.05 | 143 | 2,749 | 0.35 | 0.49 | 0.01 | -0.16 | 3/10/2026 | 3/10/2026 2:59:03 PM EST |
| 320.00 | 13.60 | 13.75 | 13.68 | 13.87 | +0.83 | +6.37% | 0.04 | 505 | 7,928 | 0.35 | 0.45 | 0.01 | -0.15 | 3/10/2026 | 3/10/2026 2:59:03 PM EST |
| 325.00 | 11.60 | 11.75 | 11.68 | 12.05 | +0.85 | +7.59% | 0.04 | 299 | 2,619 | 0.35 | 0.40 | 0.01 | -0.15 | 3/10/2026 | 3/10/2026 2:59:03 PM EST |
| 330.00 | 9.80 | 9.95 | 9.88 | 9.89 | +0.39 | +4.11% | 0.03 | 632 | 1,355 | 0.34 | 0.36 | 0.01 | -0.14 | 3/10/2026 | 3/10/2026 2:59:03 PM EST |
| 335.00 | 8.25 | 8.40 | 8.33 | 8.55 | +0.66 | +8.37% | 0.02 | 226 | 814 | 0.34 | 0.32 | 0.01 | -0.13 | 3/10/2026 | 3/10/2026 2:59:03 PM EST |
| 340.00 | 6.85 | 7.00 | 6.93 | 6.89 | +0.24 | +3.61% | 0.02 | 419 | 3,539 | 0.34 | 0.28 | 0.01 | -0.13 | 3/10/2026 | 3/10/2026 2:59:03 PM EST |
| 345.00 | 5.70 | 5.80 | 5.75 | 5.85 | +0.10 | +1.74% | 0.02 | 41 | 1,568 | 0.33 | 0.25 | 0.01 | -0.11 | 3/10/2026 | 3/10/2026 2:59:03 PM EST |
| 350.00 | 4.65 | 4.80 | 4.73 | 4.70 | -0.20 | -4.09% | 0.01 | 68 | 2,078 | 0.33 | 0.21 | 0.01 | -0.10 | 3/10/2026 | 3/10/2026 2:59:03 PM EST |
| 355.00 | 3.80 | 3.95 | 3.88 | 4.05 | +0.26 | +6.86% | 0.01 | 33 | 358 | 0.33 | 0.18 | 0.01 | -0.09 | 3/10/2026 | 3/10/2026 2:59:03 PM EST |
| 360.00 | 3.10 | 3.20 | 3.15 | 3.10 | +0.04 | +1.31% | 0.01 | 188 | 1,002 | 0.33 | 0.15 | 0.01 | -0.08 | 3/10/2026 | 3/10/2026 2:59:03 PM EST |
| 365.00 | 2.52 | 2.60 | 2.56 | 2.65 | +0.25 | +10.42% | 0.01 | 100 | 1,454 | 0.32 | 0.13 | 0.01 | -0.07 | 3/10/2026 | 3/10/2026 2:59:03 PM EST |
| 370.00 | 2.03 | 2.12 | 2.08 | 2.01 | -0.09 | -4.29% | 0.01 | 40 | 1,508 | 0.32 | 0.11 | 0.00 | -0.06 | 3/10/2026 | 3/10/2026 2:59:03 PM EST |
| 375.00 | 1.64 | 1.73 | 1.69 | 1.74 | +0.06 | +3.58% | 0.00 | 27 | 623 | 0.32 | 0.09 | 0.00 | -0.06 | 3/10/2026 | 3/10/2026 2:59:03 PM EST |
| 380.00 | 1.31 | 1.39 | 1.35 | 1.40 | +0.14 | +11.12% | 0.00 | 2 | 1,195 | 0.32 | 0.07 | 0.00 | -0.05 | 3/10/2026 | 3/10/2026 2:59:03 PM EST |
| 385.00 | 1.05 | 1.13 | 1.09 | 1.18 | +0.11 | +10.28% | 0.00 | 13 | 469 | 0.32 | 0.06 | 0.00 | -0.04 | 3/10/2026 | 3/10/2026 2:59:03 PM EST |
| 390.00 | 0.84 | 0.92 | 0.88 | 0.90 | -0.08 | -8.17% | 0.00 | 40 | 383 | 0.32 | 0.05 | 0.00 | -0.04 | 3/10/2026 | 3/10/2026 2:59:03 PM EST |
| 395.00 | 0.67 | 0.74 | 0.71 | 0.69 | -0.14 | -16.87% | 0.00 | 15 | 2,952 | 0.32 | 0.04 | 0.00 | -0.03 | 3/10/2026 | 3/10/2026 2:59:03 PM EST |
| 400.00 | 0.54 | 0.61 | 0.58 | 0.58 | -0.05 | -7.94% | 0.00 | 23 | 2,189 | 0.32 | 0.04 | 0.00 | -0.03 | 3/10/2026 | 3/10/2026 2:59:03 PM EST |
| 405.00 | 0.43 | 0.50 | 0.47 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 154 | 0.32 | 0.03 | 0.00 | -0.02 | 3/9/2026 | 3/10/2026 2:59:03 PM EST |
| 410.00 | 0.35 | 0.41 | 0.38 | 0.39 | -0.15 | -27.78% | 0.00 | 30 | 432 | 0.33 | 0.02 | 0.00 | -0.02 | 3/10/2026 | 3/10/2026 2:59:03 PM EST |
| 415.00 | 0.28 | 0.35 | 0.32 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 142 | 0.33 | 0.02 | 0.00 | -0.02 | 3/9/2026 | 3/10/2026 2:59:03 PM EST |
| 420.00 | 0.23 | 0.29 | 0.26 | 0.35 | +0.03 | +9.38% | 0.00 | 2 | 225 | 0.33 | 0.02 | 0.00 | -0.01 | 3/10/2026 | 3/10/2026 2:59:03 PM EST |
| 425.00 | 0.19 | 0.25 | 0.22 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 177 | 0.33 | 0.01 | 0.00 | -0.01 | 3/5/2026 | 3/10/2026 2:59:03 PM EST |
| 430.00 | 0.16 | 0.22 | 0.19 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.33 | 0.01 | 0.00 | -0.01 | 3/5/2026 | 3/10/2026 2:59:03 PM EST |
| 435.00 | 0.13 | 0.19 | 0.16 | 0.19 | -0.06 | -24.00% | 0.00 | 54 | 132 | 0.34 | 0.01 | 0.00 | -0.01 | 3/10/2026 | 3/10/2026 2:59:03 PM EST |
| 440.00 | 0.11 | 0.16 | 0.14 | 0.18 | -0.06 | -25.00% | 0.00 | 1 | 66 | 0.34 | 0.01 | 0.00 | -0.01 | 3/10/2026 | 3/10/2026 2:59:03 PM EST |
| 445.00 | 0.09 | 0.15 | 0.12 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 241 | 0.34 | 0.01 | 0.00 | -0.01 | 2/20/2026 | 3/10/2026 2:59:03 PM EST |
| 450.00 | 0.07 | 0.14 | 0.11 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 283 | 0.35 | 0.01 | 0.00 | -0.01 | 3/5/2026 | 3/10/2026 2:59:03 PM EST |
| 455.00 | 0.06 | 0.12 | 0.09 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.35 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/10/2026 2:59:03 PM EST |
| 460.00 | 0.05 | 0.12 | 0.09 | 0.11 | -0.04 | -26.67% | 0.00 | 1 | 101 | 0.35 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:59:03 PM EST |
| 470.00 | 0.03 | 0.10 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.36 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 2:59:03 PM EST |
| 480.00 | 0.02 | 0.09 | 0.06 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.37 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/10/2026 2:59:03 PM EST |
| 490.00 | 0.01 | 0.08 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 201 | 0.37 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/10/2026 2:59:03 PM EST |
| 500.00 | 0.02 | 0.07 | 0.05 | 0.04 | -0.02 | -33.34% | 0.00 | 5 | 386 | 0.39 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:59:03 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 | 0.12 | 0.19 | 0.16 | 0.16 | -0.09 | -36.00% | 0.00 | 6 | 686 | 0.65 | 0.00 | 0.00 | -0.02 | 3/10/2026 | 3/10/2026 2:59:03 PM EST |
| 165.00 | 0.16 | 0.22 | 0.19 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.64 | 0.00 | 0.00 | -0.03 | 2/23/2026 | 3/10/2026 2:59:03 PM EST |
| 170.00 | 0.19 | 0.26 | 0.23 | 0.22 | -0.07 | -24.14% | 0.00 | 25 | 45 | 0.62 | -0.01 | 0.00 | -0.03 | 3/10/2026 | 3/10/2026 2:59:03 PM EST |
| 175.00 | 0.24 | 0.29 | 0.27 | 0.25 | -0.17 | -40.48% | 0.00 | 1 | 109 | 0.61 | -0.01 | 0.00 | -0.03 | 3/10/2026 | 3/10/2026 2:59:03 PM EST |
| 180.00 | 0.30 | 0.36 | 0.33 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 178 | 0.60 | -0.01 | 0.00 | -0.04 | 3/9/2026 | 3/10/2026 2:59:03 PM EST |
| 185.00 | 0.36 | 0.41 | 0.39 | 0.37 | -0.27 | -42.19% | 0.00 | 6 | 40 | 0.58 | -0.01 | 0.00 | -0.04 | 3/10/2026 | 3/10/2026 2:59:03 PM EST |
| 190.00 | 0.43 | 0.49 | 0.46 | 0.44 | 0.00 | 0.00% | 0.00 | 2 | 23 | 0.57 | -0.02 | 0.00 | -0.04 | 3/10/2026 | 3/10/2026 2:59:03 PM EST |
| 195.00 | 0.52 | 0.58 | 0.55 | 0.52 | -0.39 | -42.86% | 0.00 | 6 | 23 | 0.56 | -0.02 | 0.00 | -0.05 | 3/10/2026 | 3/10/2026 2:59:03 PM EST |
| 200.00 | 0.62 | 0.68 | 0.65 | 0.59 | -0.48 | -44.86% | 0.00 | 22 | 229 | 0.54 | -0.02 | 0.00 | -0.05 | 3/10/2026 | 3/10/2026 2:59:03 PM EST |
| 205.00 | 0.73 | 0.79 | 0.76 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.53 | -0.03 | 0.00 | -0.06 | 3/6/2026 | 3/10/2026 2:59:03 PM EST |
| 210.00 | 0.86 | 0.92 | 0.89 | 0.87 | -0.31 | -26.28% | 0.00 | 10 | 90 | 0.52 | -0.03 | 0.00 | -0.06 | 3/10/2026 | 3/10/2026 2:59:03 PM EST |
| 215.00 | 1.02 | 1.09 | 1.06 | 0.97 | -0.84 | -46.41% | 0.00 | 1 | 93 | 0.51 | -0.04 | 0.00 | -0.07 | 3/10/2026 | 3/10/2026 2:59:03 PM EST |
| 220.00 | 1.20 | 1.28 | 1.24 | 1.22 | -0.12 | -8.96% | 0.01 | 4 | 74 | 0.50 | -0.05 | 0.00 | -0.07 | 3/10/2026 | 3/10/2026 2:59:03 PM EST |
| 225.00 | 1.41 | 1.49 | 1.45 | 1.33 | -0.45 | -25.29% | 0.01 | 34 | 147 | 0.49 | -0.05 | 0.00 | -0.08 | 3/10/2026 | 3/10/2026 2:59:03 PM EST |
| 230.00 | 1.66 | 1.74 | 1.70 | 1.67 | -0.37 | -18.14% | 0.01 | 9 | 532 | 0.48 | -0.06 | 0.00 | -0.08 | 3/10/2026 | 3/10/2026 2:59:03 PM EST |
| 235.00 | 1.95 | 2.04 | 2.00 | 2.38 | 0.00 | 0.00% | 0.01 | 0 | 673 | 0.47 | -0.07 | 0.00 | -0.09 | 3/9/2026 | 3/10/2026 2:59:03 PM EST |
| 240.00 | 2.29 | 2.39 | 2.34 | 2.38 | -0.14 | -5.56% | 0.01 | 13 | 928 | 0.46 | -0.08 | 0.00 | -0.09 | 3/10/2026 | 3/10/2026 2:59:03 PM EST |
| 245.00 | 2.69 | 2.79 | 2.74 | 2.76 | -0.24 | -8.00% | 0.01 | 6 | 891 | 0.45 | -0.09 | 0.00 | -0.10 | 3/10/2026 | 3/10/2026 2:59:03 PM EST |
| 250.00 | 3.15 | 3.30 | 3.23 | 3.20 | -0.15 | -4.48% | 0.01 | 249 | 1,196 | 0.44 | -0.11 | 0.00 | -0.11 | 3/10/2026 | 3/10/2026 2:59:03 PM EST |
| 255.00 | 3.70 | 3.85 | 3.78 | 3.75 | -0.25 | -6.25% | 0.01 | 13 | 1,016 | 0.43 | -0.12 | 0.00 | -0.11 | 3/10/2026 | 3/10/2026 2:59:03 PM EST |
| 260.00 | 4.35 | 4.50 | 4.43 | 4.50 | -0.20 | -4.26% | 0.02 | 45 | 2,936 | 0.42 | -0.14 | 0.00 | -0.12 | 3/10/2026 | 3/10/2026 2:59:03 PM EST |
| 265.00 | 5.10 | 5.25 | 5.18 | 5.30 | -0.55 | -9.41% | 0.02 | 28 | 3,096 | 0.41 | -0.16 | 0.00 | -0.12 | 3/10/2026 | 3/10/2026 2:59:03 PM EST |
| 270.00 | 5.95 | 6.15 | 6.05 | 6.06 | -1.29 | -17.56% | 0.02 | 13 | 1,922 | 0.41 | -0.19 | 0.01 | -0.13 | 3/10/2026 | 3/10/2026 2:59:03 PM EST |
| 275.00 | 7.00 | 7.15 | 7.08 | 7.17 | -0.28 | -3.76% | 0.03 | 48 | 1,791 | 0.40 | -0.21 | 0.01 | -0.14 | 3/10/2026 | 3/10/2026 2:59:03 PM EST |
| 280.00 | 8.15 | 8.30 | 8.23 | 8.15 | -0.80 | -8.94% | 0.03 | 68 | 4,252 | 0.39 | -0.24 | 0.01 | -0.14 | 3/10/2026 | 3/10/2026 2:59:03 PM EST |
| 285.00 | 9.50 | 9.65 | 9.58 | 9.50 | -0.77 | -7.50% | 0.03 | 43 | 3,470 | 0.39 | -0.27 | 0.01 | -0.15 | 3/10/2026 | 3/10/2026 2:59:03 PM EST |
| 290.00 | 11.00 | 11.15 | 11.08 | 11.25 | -0.65 | -5.47% | 0.04 | 46 | 3,364 | 0.38 | -0.31 | 0.01 | -0.15 | 3/10/2026 | 3/10/2026 2:59:03 PM EST |
| 295.00 | 12.70 | 12.85 | 12.78 | 12.70 | -1.05 | -7.64% | 0.04 | 44 | 9,175 | 0.37 | -0.35 | 0.01 | -0.16 | 3/10/2026 | 3/10/2026 2:59:03 PM EST |
| 300.00 | 14.55 | 14.75 | 14.65 | 14.50 | -1.10 | -7.06% | 0.05 | 72 | 6,327 | 0.37 | -0.39 | 0.01 | -0.16 | 3/10/2026 | 3/10/2026 2:59:03 PM EST |
| 305.00 | 16.65 | 16.85 | 16.75 | 16.88 | -0.97 | -5.44% | 0.05 | 62 | 22,157 | 0.36 | -0.43 | 0.01 | -0.16 | 3/10/2026 | 3/10/2026 2:59:03 PM EST |
| 310.00 | 18.95 | 19.15 | 19.05 | 19.27 | -0.63 | -3.17% | 0.06 | 64 | 925 | 0.36 | -0.47 | 0.01 | -0.16 | 3/10/2026 | 3/10/2026 2:59:03 PM EST |
| 315.00 | 21.50 | 21.70 | 21.60 | 21.50 | -3.60 | -14.35% | 0.07 | 21 | 979 | 0.35 | -0.51 | 0.01 | -0.16 | 3/10/2026 | 3/10/2026 2:59:03 PM EST |
| 320.00 | 24.20 | 24.45 | 24.33 | 23.75 | -4.65 | -16.38% | 0.08 | 26 | 10,810 | 0.35 | -0.56 | 0.01 | -0.15 | 3/10/2026 | 3/10/2026 2:59:03 PM EST |
| 325.00 | 27.25 | 27.45 | 27.35 | 27.45 | -3.76 | -12.05% | 0.08 | 10 | 1,938 | 0.35 | -0.60 | 0.01 | -0.15 | 3/10/2026 | 3/10/2026 2:59:03 PM EST |
| 330.00 | 30.50 | 30.75 | 30.63 | 29.35 | -7.95 | -21.32% | 0.09 | 4 | 921 | 0.34 | -0.64 | 0.01 | -0.14 | 3/10/2026 | 3/10/2026 2:59:03 PM EST |
| 335.00 | 33.45 | 34.65 | 34.05 | 34.38 | -1.10 | -3.10% | 0.10 | 5 | 6,108 | 0.33 | -0.68 | 0.01 | -0.13 | 3/10/2026 | 3/10/2026 2:59:03 PM EST |
| 340.00 | 36.40 | 39.30 | 37.85 | 39.25 | 0.00 | 0.00% | 0.11 | 0 | 273 | 0.33 | -0.72 | 0.01 | -0.13 | 3/9/2026 | 3/10/2026 2:59:03 PM EST |
| 345.00 | 39.95 | 43.15 | 41.55 | 43.10 | 0.00 | 0.00% | 0.12 | 0 | 106 | 0.33 | -0.75 | 0.01 | -0.11 | 3/9/2026 | 3/10/2026 2:59:03 PM EST |
| 350.00 | 44.05 | 47.20 | 45.63 | 53.30 | 0.00 | 0.00% | 0.13 | 0 | 64 | 0.33 | -0.79 | 0.01 | -0.10 | 3/6/2026 | 3/10/2026 2:59:03 PM EST |
| 355.00 | 48.25 | 50.60 | 49.43 | 51.47 | 0.00 | 0.00% | 0.14 | 0 | 125 | 0.32 | -0.82 | 0.01 | -0.09 | 3/9/2026 | 3/10/2026 2:59:03 PM EST |
| 360.00 | 53.25 | 55.45 | 54.35 | 61.80 | 0.00 | 0.00% | 0.15 | 0 | 66 | 0.38 | -0.85 | 0.01 | -0.08 | 3/6/2026 | 3/10/2026 2:59:03 PM EST |
| 365.00 | 57.85 | 59.45 | 58.65 | 56.60 | 0.00 | 0.00% | 0.16 | 0 | 33 | 0.38 | -0.87 | 0.01 | -0.07 | 2/27/2026 | 3/10/2026 2:59:03 PM EST |
| 370.00 | 62.25 | 65.05 | 63.65 | 64.60 | -1.93 | -2.91% | 0.17 | 3 | 42 | 0.38 | -0.89 | 0.00 | -0.06 | 3/10/2026 | 3/10/2026 2:59:03 PM EST |
| 375.00 | 66.80 | 69.35 | 68.08 | 48.04 | 0.00 | 0.00% | 0.18 | 0 | 11 | 0.40 | -0.91 | 0.00 | -0.06 | 1/29/2026 | 3/10/2026 2:59:03 PM EST |
| 380.00 | 71.05 | 75.00 | 73.03 | 66.59 | 0.00 | 0.00% | 0.19 | 0 | 92 | 0.41 | -0.93 | 0.00 | -0.05 | 2/20/2026 | 3/10/2026 2:59:03 PM EST |
| 385.00 | 76.05 | 80.00 | 78.03 | 69.75 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.43 | -0.94 | 0.00 | -0.04 | 2/20/2026 | 3/10/2026 2:59:03 PM EST |
| 390.00 | 81.00 | 85.05 | 83.03 | 55.45 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.45 | -0.95 | 0.00 | -0.04 | 2/4/2026 | 3/10/2026 2:59:03 PM EST |
| 395.00 | 86.05 | 89.80 | 87.93 | 59.50 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.47 | -0.96 | 0.00 | -0.03 | 2/4/2026 | 3/10/2026 2:59:03 PM EST |
| 400.00 | 91.05 | 94.70 | 92.88 | 80.62 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.48 | -0.96 | 0.00 | -0.03 | 2/6/2026 | 3/10/2026 2:59:03 PM EST |
| 405.00 | 96.05 | 99.80 | 97.93 | 76.40 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.50 | -0.97 | 0.00 | -0.02 | 1/26/2026 | 3/10/2026 2:59:03 PM EST |
| 410.00 | 101.35 | 104.80 | 103.08 | 85.56 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.02 | 2/9/2026 | 3/10/2026 2:59:03 PM EST |
| 415.00 | 106.05 | 110.00 | 108.03 | 76.20 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.02 | 2/4/2026 | 3/10/2026 2:59:03 PM EST |
| 420.00 | 111.05 | 115.00 | 113.03 | 109.19 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.01 | 2/5/2026 | 3/10/2026 2:59:03 PM EST |
| 425.00 | 116.05 | 119.80 | 117.93 | % | 0.28 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 3/10/2026 2:59:03 PM EST | |||
| 430.00 | 121.05 | 124.80 | 122.93 | % | 0.29 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 3/10/2026 2:59:03 PM EST | |||
| 435.00 | 126.05 | 129.80 | 127.93 | % | 0.29 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 3/10/2026 2:59:03 PM EST | |||
| 440.00 | 131.05 | 134.80 | 132.93 | % | 0.30 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 3/10/2026 2:59:03 PM EST | |||
| 445.00 | 136.05 | 139.80 | 137.93 | % | 0.31 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 3/10/2026 2:59:03 PM EST | |||
| 450.00 | 141.05 | 144.80 | 142.93 | % | 0.32 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 3/10/2026 2:59:03 PM EST | |||
| 455.00 | 146.05 | 150.00 | 148.03 | % | 0.33 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 3/10/2026 2:59:03 PM EST | |||
| 460.00 | 151.05 | 154.80 | 152.93 | % | 0.33 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 3/10/2026 2:59:03 PM EST | |||
| 470.00 | 161.05 | 165.00 | 163.03 | 139.28 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 3/10/2026 2:59:03 PM EST |
| 480.00 | 171.05 | 174.95 | 173.00 | % | 0.36 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 3/10/2026 2:59:03 PM EST | |||
| 490.00 | 181.05 | 184.80 | 182.93 | % | 0.37 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 3/10/2026 2:59:03 PM EST | |||
| 500.00 | 191.05 | 195.00 | 193.03 | 189.65 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 2/25/2026 | 3/10/2026 2:59:03 PM EST |