Options Chain for ADOBE INC COM (ADBE) - $395.27 as of 3/28/2025 7:11:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 115.80 | 120.90 | 122.73 | 0.00 | 0.00% | 0 | 2 | 0.67 | 1.00 | 0.00 | -0.04 | 3/18/2025 | 3/28/2025 4:00:03 PM EST |
| 280.00 | 105.20 | 110.40 | 115.20 | 0.00 | 0.00% | 0 | 36 | 0.69 | 0.99 | 0.00 | -0.06 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 290.00 | 96.15 | 101.20 | 104.45 | 0.00 | 0.00% | 0 | 12 | 0.63 | 0.99 | 0.00 | -0.05 | 3/20/2025 | 3/28/2025 4:00:03 PM EST |
| 295.00 | 91.15 | 96.25 | % | 0 | 0 | 0.60 | 0.97 | 0.00 | -0.07 | 3/28/2025 4:00:03 PM EST | |||
| 300.00 | 86.30 | 91.40 | 97.88 | 0.00 | 0.00% | 0 | 4 | 0.49 | 0.97 | 0.00 | -0.08 | 3/14/2025 | 3/28/2025 4:00:03 PM EST |
| 305.00 | 81.40 | 86.50 | % | 0 | 0 | 0.57 | 0.96 | 0.00 | -0.09 | 3/28/2025 4:00:03 PM EST | |||
| 310.00 | 76.55 | 81.60 | 148.35 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.95 | 0.00 | -0.10 | 12/26/2024 | 3/28/2025 4:00:03 PM EST |
| 315.00 | 71.85 | 76.85 | 79.39 | 0.00 | 0.00% | 0 | 2 | 0.52 | 0.94 | 0.00 | -0.11 | 3/20/2025 | 3/28/2025 4:00:03 PM EST |
| 320.00 | 68.20 | 70.85 | 133.95 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.93 | 0.00 | -0.12 | 12/27/2024 | 3/28/2025 4:00:03 PM EST |
| 325.00 | 63.55 | 65.80 | 70.52 | 0.00 | 0.00% | 0 | 10 | 0.45 | 0.91 | 0.00 | -0.13 | 3/20/2025 | 3/28/2025 4:00:03 PM EST |
| 330.00 | 58.80 | 61.50 | 71.76 | 0.00 | 0.00% | 0 | 3 | 0.43 | 0.90 | 0.00 | -0.14 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 335.00 | 54.30 | 56.40 | 67.60 | 0.00 | 0.00% | 0 | 14 | 0.40 | 0.88 | 0.00 | -0.15 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 340.00 | 49.90 | 51.20 | 56.97 | 0.00 | 0.00% | 0 | 19 | 0.39 | 0.86 | 0.00 | -0.16 | 3/20/2025 | 3/28/2025 4:00:03 PM EST |
| 345.00 | 44.30 | 46.75 | 61.60 | 0.00 | 0.00% | 0 | 0 | 0.39 | 0.84 | 0.00 | -0.16 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 350.00 | 40.55 | 42.45 | 43.47 | -5.48 | -11.20% | 2 | 10 | 0.29 | 0.82 | 0.01 | -0.17 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 355.00 | 36.10 | 38.95 | 39.38 | -6.61 | -14.38% | 4 | 11 | 0.31 | 0.79 | 0.01 | -0.17 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 360.00 | 33.70 | 34.95 | 35.10 | -10.26 | -22.62% | 1 | 19 | 0.30 | 0.76 | 0.01 | -0.18 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 365.00 | 29.60 | 30.75 | 31.05 | -10.36 | -25.02% | 1 | 8 | 0.29 | 0.73 | 0.01 | -0.18 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 370.00 | 25.00 | 27.05 | 37.98 | 0.00 | 0.00% | 0 | 36 | 0.28 | 0.69 | 0.01 | -0.19 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 375.00 | 22.15 | 24.10 | 24.74 | -5.61 | -18.49% | 2 | 27 | 0.28 | 0.65 | 0.01 | -0.19 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 380.00 | 19.35 | 20.40 | 27.35 | 0.00 | 0.00% | 0 | 1,045 | 0.27 | 0.60 | 0.01 | -0.19 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 385.00 | 16.85 | 17.55 | 17.75 | -8.80 | -33.15% | 11 | 179 | 0.27 | 0.55 | 0.01 | -0.18 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 390.00 | 14.55 | 15.05 | 15.15 | -8.15 | -34.98% | 211 | 359 | 0.28 | 0.50 | 0.01 | -0.18 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 395.00 | 11.60 | 12.55 | 12.75 | -4.49 | -26.05% | 21 | 378 | 0.26 | 0.45 | 0.01 | -0.17 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 400.00 | 10.10 | 10.50 | 10.30 | -4.90 | -32.24% | 57 | 649 | 0.27 | 0.39 | 0.01 | -0.16 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 405.00 | 6.90 | 8.65 | 9.20 | -5.30 | -36.56% | 2 | 132 | 0.27 | 0.34 | 0.01 | -0.15 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 410.00 | 6.80 | 7.05 | 7.23 | -2.90 | -28.63% | 31 | 187 | 0.27 | 0.29 | 0.01 | -0.14 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 415.00 | 5.45 | 5.70 | 5.68 | -3.86 | -40.47% | 33 | 205 | 0.26 | 0.25 | 0.01 | -0.13 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 420.00 | 4.40 | 4.60 | 4.45 | -3.15 | -41.45% | 92 | 340 | 0.26 | 0.21 | 0.01 | -0.12 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 425.00 | 3.45 | 3.65 | 3.75 | -1.72 | -31.45% | 17 | 205 | 0.26 | 0.18 | 0.01 | -0.11 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 430.00 | 2.69 | 2.92 | 2.79 | -1.71 | -38.00% | 24 | 352 | 0.26 | 0.15 | 0.01 | -0.10 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 435.00 | 2.13 | 2.32 | 2.35 | -1.20 | -33.81% | 19 | 134 | 0.26 | 0.13 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 440.00 | 1.54 | 1.93 | 1.84 | -0.96 | -34.29% | 45 | 322 | 0.26 | 0.11 | 0.00 | -0.08 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 445.00 | 1.02 | 1.53 | 1.47 | -1.03 | -41.20% | 15 | 191 | 0.26 | 0.09 | 0.00 | -0.07 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 450.00 | 1.06 | 1.23 | 1.08 | -0.69 | -38.99% | 29 | 628 | 0.27 | 0.07 | 0.00 | -0.06 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 455.00 | 0.54 | 0.96 | 1.40 | 0.00 | 0.00% | 0 | 137 | 0.26 | 0.06 | 0.00 | -0.05 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 460.00 | 0.32 | 1.05 | 0.74 | -0.49 | -39.84% | 9 | 441 | 0.26 | 0.05 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 465.00 | 0.26 | 1.57 | 1.06 | 0.00 | 0.00% | 0 | 134 | 0.29 | 0.04 | 0.00 | -0.03 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 470.00 | 0.45 | 1.44 | 0.88 | 0.00 | 0.00% | 0 | 165 | 0.31 | 0.03 | 0.00 | -0.03 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 475.00 | 0.16 | 1.20 | 0.47 | -0.16 | -25.40% | 2 | 81 | 0.29 | 0.02 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 480.00 | 0.01 | 1.17 | 0.65 | +0.13 | +25.00% | 25 | 231 | 0.29 | 0.02 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 485.00 | 0.11 | 1.25 | 0.27 | 0.00 | 0.00% | 0 | 56 | 0.31 | 0.01 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 490.00 | 0.15 | 0.40 | 0.34 | 0.00 | 0.00% | 0 | 262 | 0.30 | 0.01 | 0.00 | -0.01 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 495.00 | 0.07 | 0.50 | 0.90 | 0.00 | 0.00% | 0 | 31 | 0.30 | 0.01 | 0.00 | -0.01 | 3/19/2025 | 3/28/2025 4:00:03 PM EST |
| 500.00 | 0.01 | 0.50 | 0.35 | -0.05 | -12.50% | 22 | 473 | 0.30 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 505.00 | 0.05 | 0.96 | 0.64 | 0.00 | 0.00% | 0 | 3 | 0.34 | 0.00 | 0.00 | -0.01 | 3/13/2025 | 3/28/2025 4:00:03 PM EST |
| 510.00 | 0.04 | 1.38 | 0.28 | 0.00 | 0.00% | 0 | 135 | 0.37 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 515.00 | 0.04 | 0.94 | 0.38 | 0.00 | 0.00% | 0 | 6 | 0.35 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 4:00:03 PM EST |
| 520.00 | 0.03 | 1.25 | 0.15 | +0.03 | +25.00% | 2 | 216 | 0.37 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 525.00 | 0.02 | 0.86 | 0.19 | 0.00 | 0.00% | 0 | 10 | 0.36 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 530.00 | 0.05 | 1.33 | 0.16 | +0.04 | +33.34% | 2 | 175 | 0.37 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 535.00 | 0.02 | 0.80 | 0.20 | 0.00 | 0.00% | 0 | 42 | 0.38 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 540.00 | 0.00 | 1.31 | 0.12 | 0.00 | 0.00% | 0 | 44 | 0.40 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 545.00 | 0.00 | 1.30 | 0.16 | 0.00 | 0.00% | 0 | 4 | 0.57 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 4:00:03 PM EST |
| 550.00 | 0.01 | 0.25 | 0.15 | +0.08 | +114.29% | 1 | 99 | 0.36 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 555.00 | 0.00 | 1.08 | 0.27 | 0.00 | 0.00% | 0 | 27 | 0.53 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 4:00:03 PM EST |
| 560.00 | 0.00 | 1.29 | 0.11 | 0.00 | 0.00% | 0 | 28 | 0.61 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 565.00 | 0.00 | 1.28 | 0.11 | 0.00 | 0.00% | 0 | 4 | 0.61 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 4:00:03 PM EST |
| 570.00 | 0.00 | 1.13 | 0.40 | 0.00 | 0.00% | 0 | 60 | 0.56 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:03 PM EST |
| 575.00 | 0.01 | 0.41 | 0.07 | 0.00 | 0.00% | 0 | 21 | 0.41 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:03 PM EST |
| 580.00 | 0.00 | 1.28 | 0.38 | 0.00 | 0.00% | 0 | 12 | 0.59 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 4:00:03 PM EST |
| 585.00 | 0.00 | 1.27 | 0.11 | 0.00 | 0.00% | 0 | 2 | 0.66 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 590.00 | 0.00 | 1.27 | 0.06 | 0.00 | 0.00% | 0 | 84 | 0.61 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 4:00:03 PM EST |
| 595.00 | 0.00 | 1.27 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 600.00 | 0.01 | 0.19 | 0.04 | 0.00 | 0.00% | 0 | 125 | 0.43 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 605.00 | 0.00 | 1.27 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 610.00 | 0.00 | 1.27 | 2.11 | 0.00 | 0.00% | 0 | 8 | 0.68 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 3/28/2025 4:00:03 PM EST |
| 615.00 | 0.00 | 1.27 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 620.00 | 0.00 | 1.26 | 1.72 | 0.00 | 0.00% | 0 | 7 | 0.71 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 3/28/2025 4:00:03 PM EST |
| 625.00 | 0.00 | 1.26 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 630.00 | 0.00 | 1.26 | 1.86 | 0.00 | 0.00% | 0 | 3 | 0.72 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 3/28/2025 4:00:03 PM EST |
| 635.00 | 0.00 | 1.26 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 640.00 | 0.00 | 1.26 | 0.84 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 3/28/2025 4:00:03 PM EST |
| 645.00 | 0.00 | 1.26 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 4:00:03 PM EST |
| 650.00 | 0.00 | 1.26 | 1.04 | 0.00 | 0.00% | 0 | 6 | 0.72 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 3/28/2025 4:00:03 PM EST |
| 660.00 | 0.00 | 1.26 | 0.72 | 0.00 | 0.00% | 0 | 4 | 0.73 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/28/2025 4:00:03 PM EST |
| 670.00 | 0.00 | 1.26 | 0.01 | 0.00 | 0.00% | 0 | 10 | 0.82 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 4:00:03 PM EST |
| 680.00 | 0.00 | 1.26 | 0.42 | 0.00 | 0.00% | 0 | 2 | 0.80 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 3/28/2025 4:00:03 PM EST |
| 690.00 | 0.00 | 1.26 | 0.28 | 0.00 | 0.00% | 0 | 40 | 0.78 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/28/2025 4:00:03 PM EST |
| 700.00 | 0.00 | 1.26 | 0.30 | 0.00 | 0.00% | 0 | 42 | 0.79 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 0.00 | 1.41 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.60 | 0.00 | 0.00 | -0.04 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 280.00 | 0.00 | 1.47 | 0.44 | 0.00 | 0.00% | 0 | 8 | 0.35 | -0.01 | 0.00 | -0.06 | 3/20/2025 | 3/28/2025 4:00:03 PM EST |
| 290.00 | 0.00 | 1.57 | 0.89 | 0.00 | 0.00% | 0 | 21 | 0.56 | -0.01 | 0.00 | -0.05 | 3/13/2025 | 3/28/2025 4:00:03 PM EST |
| 295.00 | 0.00 | 1.63 | 0.38 | 0.00 | 0.00% | 0 | 7 | 0.36 | -0.03 | 0.00 | -0.07 | 3/21/2025 | 3/28/2025 4:00:03 PM EST |
| 300.00 | 0.04 | 1.13 | 0.44 | -0.08 | -15.39% | 51 | 191 | 0.37 | -0.03 | 0.00 | -0.08 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 305.00 | 0.25 | 1.82 | 0.61 | +0.42 | +221.06% | 1 | 3 | 0.36 | -0.04 | 0.00 | -0.09 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 310.00 | 0.02 | 1.53 | 0.40 | 0.00 | 0.00% | 0 | 16 | 0.31 | -0.05 | 0.00 | -0.10 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 315.00 | 0.09 | 1.57 | 0.77 | +0.28 | +57.15% | 1 | 15 | 0.32 | -0.06 | 0.00 | -0.11 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 320.00 | 1.07 | 1.46 | 1.19 | +0.64 | +116.37% | 8 | 83 | 0.34 | -0.07 | 0.00 | -0.12 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 325.00 | 0.86 | 2.02 | 1.32 | +0.52 | +65.00% | 6 | 170 | 0.33 | -0.09 | 0.00 | -0.13 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 330.00 | 1.69 | 1.79 | 0.85 | 0.00 | 0.00% | 0 | 93 | 0.33 | -0.10 | 0.00 | -0.14 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 335.00 | 1.92 | 2.55 | 1.95 | +0.72 | +58.54% | 3 | 2,381 | 0.32 | -0.12 | 0.00 | -0.15 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 340.00 | 2.54 | 2.72 | 2.72 | +1.19 | +77.78% | 16 | 925 | 0.32 | -0.14 | 0.00 | -0.16 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 345.00 | 3.20 | 3.35 | 3.22 | +1.39 | +75.96% | 14 | 582 | 0.31 | -0.16 | 0.00 | -0.16 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 350.00 | 3.90 | 4.10 | 4.01 | +1.67 | +71.37% | 57 | 1,508 | 0.31 | -0.18 | 0.01 | -0.17 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 355.00 | 4.75 | 5.00 | 4.85 | +1.91 | +64.97% | 9 | 113 | 0.30 | -0.21 | 0.01 | -0.17 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 360.00 | 5.80 | 6.00 | 5.82 | +2.27 | +63.95% | 29 | 890 | 0.30 | -0.24 | 0.01 | -0.18 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 365.00 | 7.00 | 7.25 | 6.55 | +2.00 | +43.96% | 8 | 447 | 0.29 | -0.27 | 0.01 | -0.18 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 370.00 | 8.40 | 8.70 | 8.65 | +3.15 | +57.28% | 47 | 1,884 | 0.29 | -0.31 | 0.01 | -0.19 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 375.00 | 10.05 | 10.35 | 10.06 | +3.81 | +60.96% | 40 | 313 | 0.28 | -0.35 | 0.01 | -0.19 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 380.00 | 11.95 | 12.25 | 11.91 | +3.86 | +47.95% | 1,139 | 365 | 0.28 | -0.40 | 0.01 | -0.19 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 385.00 | 14.05 | 14.40 | 14.09 | +4.99 | +54.84% | 35 | 286 | 0.28 | -0.45 | 0.01 | -0.18 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 390.00 | 16.50 | 16.90 | 16.47 | +4.85 | +41.74% | 253 | 1,447 | 0.27 | -0.50 | 0.01 | -0.18 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 395.00 | 19.10 | 21.00 | 18.75 | +6.15 | +48.81% | 21 | 303 | 0.27 | -0.55 | 0.01 | -0.17 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 400.00 | 20.70 | 23.05 | 21.85 | +6.67 | +43.94% | 30 | 1,085 | 0.27 | -0.61 | 0.01 | -0.16 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 405.00 | 25.25 | 26.10 | 21.40 | +2.90 | +15.68% | 1 | 113 | 0.27 | -0.66 | 0.01 | -0.15 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 410.00 | 28.60 | 29.50 | 29.19 | +7.79 | +36.41% | 10 | 414 | 0.26 | -0.71 | 0.01 | -0.14 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 415.00 | 32.25 | 33.20 | 23.94 | 0.00 | 0.00% | 0 | 30 | 0.25 | -0.75 | 0.01 | -0.13 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 420.00 | 35.10 | 37.20 | 35.88 | +9.32 | +35.09% | 3 | 427 | 0.32 | -0.79 | 0.01 | -0.12 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 425.00 | 39.90 | 42.80 | 41.06 | +9.61 | +30.56% | 6 | 148 | 0.34 | -0.82 | 0.01 | -0.11 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 430.00 | 44.10 | 45.90 | 44.89 | +11.89 | +36.03% | 6 | 328 | 0.33 | -0.85 | 0.01 | -0.10 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 435.00 | 48.65 | 50.65 | 50.63 | +13.79 | +37.44% | 1 | 166 | 0.37 | -0.87 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 440.00 | 52.85 | 55.35 | 53.91 | +10.66 | +24.65% | 3 | 642 | 0.37 | -0.89 | 0.00 | -0.08 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 445.00 | 57.75 | 61.90 | 44.00 | 0.00 | 0.00% | 0 | 127 | 0.42 | -0.91 | 0.00 | -0.07 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 450.00 | 61.35 | 66.25 | 63.65 | +12.99 | +25.65% | 1 | 575 | 0.44 | -0.93 | 0.00 | -0.06 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 455.00 | 66.15 | 71.35 | 56.51 | 0.00 | 0.00% | 0 | 31 | 0.45 | -0.94 | 0.00 | -0.05 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 460.00 | 71.85 | 77.35 | 75.05 | +12.52 | +20.03% | 40 | 63 | 0.41 | -0.95 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 465.00 | 75.85 | 81.55 | 75.50 | 0.00 | 0.00% | 0 | 3 | 0.50 | -0.96 | 0.00 | -0.03 | 3/18/2025 | 3/28/2025 4:00:03 PM EST |
| 470.00 | 80.85 | 86.50 | 79.00 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.97 | 0.00 | -0.03 | 3/20/2025 | 3/28/2025 4:00:03 PM EST |
| 475.00 | 85.80 | 91.60 | 87.60 | 0.00 | 0.00% | 0 | 3 | 0.53 | -0.98 | 0.00 | -0.02 | 3/20/2025 | 3/28/2025 4:00:03 PM EST |
| 480.00 | 90.80 | 96.60 | 80.89 | 0.00 | 0.00% | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.02 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 485.00 | 95.80 | 101.60 | 92.20 | +7.70 | +9.12% | 2 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 490.00 | 100.85 | 106.60 | 105.68 | 0.00 | 0.00% | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 3/14/2025 | 3/28/2025 4:00:03 PM EST |
| 495.00 | 105.85 | 111.60 | 109.18 | 0.00 | 0.00% | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 3/14/2025 | 3/28/2025 4:00:03 PM EST |
| 500.00 | 110.80 | 116.60 | 111.10 | +10.38 | +10.31% | 2 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 505.00 | 115.80 | 121.60 | 114.00 | 0.00 | 0.00% | 0 | 0 | 0.57 | -1.00 | 0.00 | -0.01 | 3/20/2025 | 3/28/2025 4:00:03 PM EST |
| 510.00 | 120.75 | 126.60 | 130.40 | 0.00 | 0.00% | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 4:00:03 PM EST |
| 515.00 | 125.75 | 131.60 | 120.40 | 0.00 | 0.00% | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 520.00 | 130.75 | 136.60 | 143.35 | 0.00 | 0.00% | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 4:00:03 PM EST |
| 525.00 | 135.80 | 141.60 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 530.00 | 140.80 | 146.60 | 151.95 | 0.00 | 0.00% | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 4:00:03 PM EST |
| 535.00 | 145.75 | 151.60 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 540.00 | 150.75 | 156.60 | 97.40 | 0.00 | 0.00% | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 4:00:03 PM EST |
| 545.00 | 155.75 | 161.60 | 100.10 | 0.00 | 0.00% | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 4:00:03 PM EST |
| 550.00 | 160.75 | 166.60 | 174.50 | 0.00 | 0.00% | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 4:00:03 PM EST |
| 555.00 | 165.75 | 171.60 | 179.52 | 0.00 | 0.00% | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 4:00:03 PM EST |
| 560.00 | 170.85 | 176.60 | 129.90 | 0.00 | 0.00% | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 1/3/2025 | 3/28/2025 4:00:03 PM EST |
| 565.00 | 175.80 | 181.60 | 175.00 | +6.50 | +3.86% | 1 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 570.00 | 180.85 | 186.60 | 130.00 | 0.00 | 0.00% | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 12/20/2024 | 3/28/2025 4:00:03 PM EST |
| 575.00 | 185.75 | 191.60 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 580.00 | 190.75 | 196.60 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 585.00 | 195.75 | 201.60 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 590.00 | 200.75 | 206.60 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 595.00 | 205.75 | 211.60 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 600.00 | 210.80 | 216.60 | 164.30 | 0.00 | 0.00% | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 3/28/2025 4:00:03 PM EST |
| 605.00 | 215.80 | 221.60 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 610.00 | 220.80 | 226.60 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 615.00 | 225.80 | 231.60 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 620.00 | 230.85 | 236.60 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 625.00 | 235.85 | 241.60 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 630.00 | 240.80 | 246.60 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 635.00 | 245.80 | 251.55 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 640.00 | 250.85 | 256.60 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 645.00 | 255.80 | 261.60 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 650.00 | 260.85 | 266.60 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 660.00 | 270.85 | 276.60 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 670.00 | 280.80 | 286.60 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 680.00 | 290.85 | 296.60 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 690.00 | 300.80 | 306.60 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 700.00 | 310.80 | 316.60 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST |