Options Chain for APPLOVIN CORP COM CL A (APP) - $265.95 as of 3/28/2025 7:15:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 204.40 | 212.00 | 202.43 | 0.00 | 0.00% | 0 | 4 | 2.35 | 1.00 | 0.00 | -0.01 | 3/13/2025 | 3/28/2025 3:59:56 PM EST |
| 70.00 | 199.20 | 207.10 | 175.00 | 0.00 | 0.00% | 0 | 19 | 2.65 | 1.00 | 0.00 | -0.01 | 11/7/2024 | 3/28/2025 3:59:56 PM EST |
| 75.00 | 194.50 | 202.20 | 56.90 | 0.00 | 0.00% | 0 | 13 | 2.43 | 1.00 | 0.00 | -0.01 | 9/27/2024 | 3/28/2025 3:59:56 PM EST |
| 80.00 | 189.60 | 197.30 | 244.70 | 0.00 | 0.00% | 0 | 75 | 2.26 | 1.00 | 0.00 | -0.02 | 1/7/2025 | 3/28/2025 3:59:56 PM EST |
| 85.00 | 184.00 | 192.30 | 227.10 | 0.00 | 0.00% | 0 | 32 | 2.18 | 1.00 | 0.00 | -0.02 | 1/13/2025 | 3/28/2025 3:59:56 PM EST |
| 90.00 | 179.00 | 187.30 | 204.80 | 0.00 | 0.00% | 0 | 26 | 2.04 | 1.00 | 0.00 | -0.02 | 2/26/2025 | 3/28/2025 3:59:56 PM EST |
| 95.00 | 174.60 | 182.60 | 226.20 | 0.00 | 0.00% | 0 | 39 | 1.97 | 1.00 | 0.00 | -0.03 | 2/26/2025 | 3/28/2025 3:59:56 PM EST |
| 100.00 | 169.10 | 178.00 | 164.80 | 0.00 | 0.00% | 0 | 67 | 1.89 | 0.99 | 0.00 | -0.04 | 3/6/2025 | 3/28/2025 3:59:56 PM EST |
| 105.00 | 165.10 | 173.00 | 35.30 | 0.00 | 0.00% | 0 | 33 | 1.81 | 0.99 | 0.00 | -0.05 | 9/26/2024 | 3/28/2025 3:59:56 PM EST |
| 110.00 | 160.70 | 168.40 | 249.90 | 0.00 | 0.00% | 0 | 85 | 1.79 | 0.99 | 0.00 | -0.05 | 1/29/2025 | 3/28/2025 3:59:56 PM EST |
| 115.00 | 156.10 | 163.20 | 125.88 | 0.00 | 0.00% | 0 | 34 | 1.69 | 0.98 | 0.00 | -0.07 | 3/10/2025 | 3/28/2025 3:59:56 PM EST |
| 120.00 | 150.00 | 158.20 | 125.77 | 0.00 | 0.00% | 0 | 132 | 1.62 | 0.98 | 0.00 | -0.07 | 3/10/2025 | 3/28/2025 3:59:56 PM EST |
| 125.00 | 145.50 | 153.80 | 122.90 | 0.00 | 0.00% | 0 | 1,162 | 1.68 | 0.98 | 0.00 | -0.09 | 3/10/2025 | 3/28/2025 3:59:56 PM EST |
| 130.00 | 141.90 | 149.20 | 118.33 | 0.00 | 0.00% | 0 | 38 | 1.54 | 0.97 | 0.00 | -0.10 | 3/11/2025 | 3/28/2025 3:59:56 PM EST |
| 135.00 | 136.00 | 144.00 | 180.00 | 0.00 | 0.00% | 0 | 61 | 1.39 | 0.97 | 0.00 | -0.11 | 2/26/2025 | 3/28/2025 3:59:56 PM EST |
| 140.00 | 132.60 | 139.30 | 143.00 | 0.00 | 0.00% | 0 | 177 | 1.46 | 0.96 | 0.00 | -0.13 | 3/18/2025 | 3/28/2025 3:59:56 PM EST |
| 145.00 | 129.50 | 134.30 | 133.57 | 0.00 | 0.00% | 0 | 173 | 1.17 | 0.95 | 0.00 | -0.14 | 3/12/2025 | 3/28/2025 3:59:56 PM EST |
| 150.00 | 123.60 | 130.40 | 133.83 | 0.00 | 0.00% | 0 | 39 | 1.33 | 0.94 | 0.00 | -0.16 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 155.00 | 120.30 | 125.80 | 166.15 | 0.00 | 0.00% | 0 | 79 | 1.32 | 0.94 | 0.00 | -0.17 | 2/26/2025 | 3/28/2025 3:59:56 PM EST |
| 160.00 | 114.80 | 121.00 | 115.00 | 0.00 | 0.00% | 0 | 349 | 1.30 | 0.93 | 0.00 | -0.19 | 3/13/2025 | 3/28/2025 3:59:56 PM EST |
| 165.00 | 110.40 | 116.80 | 123.00 | 0.00 | 0.00% | 0 | 51 | 1.11 | 0.92 | 0.00 | -0.20 | 3/18/2025 | 3/28/2025 3:59:56 PM EST |
| 170.00 | 106.20 | 112.60 | 115.86 | 0.00 | 0.00% | 0 | 58 | 1.09 | 0.91 | 0.00 | -0.22 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 175.00 | 104.30 | 107.30 | 158.00 | 0.00 | 0.00% | 0 | 8 | 1.17 | 0.90 | 0.00 | -0.24 | 2/26/2025 | 3/28/2025 3:59:56 PM EST |
| 180.00 | 100.30 | 102.40 | 111.95 | 0.00 | 0.00% | 0 | 7 | 1.14 | 0.88 | 0.00 | -0.25 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 185.00 | 96.50 | 100.80 | 127.31 | 0.00 | 0.00% | 0 | 172 | 1.20 | 0.87 | 0.00 | -0.27 | 3/21/2025 | 3/28/2025 3:59:56 PM EST |
| 190.00 | 91.90 | 94.60 | 94.00 | +16.00 | +20.52% | 3 | 14 | 1.12 | 0.86 | 0.00 | -0.29 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 195.00 | 86.70 | 93.00 | 72.80 | 0.00 | 0.00% | 0 | 219 | 1.13 | 0.85 | 0.00 | -0.30 | 3/11/2025 | 3/28/2025 3:59:56 PM EST |
| 200.00 | 85.10 | 89.80 | 85.20 | -44.60 | -34.37% | 2 | 671 | 1.18 | 0.83 | 0.00 | -0.31 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 210.00 | 74.60 | 81.50 | 79.70 | +4.90 | +6.56% | 1 | 260 | 1.08 | 0.80 | 0.00 | -0.34 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 220.00 | 71.20 | 74.40 | 75.30 | +5.30 | +7.58% | 3 | 37 | 1.13 | 0.77 | 0.00 | -0.37 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 230.00 | 63.00 | 67.30 | 63.00 | -13.70 | -17.87% | 1 | 98 | 1.08 | 0.74 | 0.00 | -0.39 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 240.00 | 57.80 | 61.40 | 57.00 | +10.87 | +23.57% | 13 | 56 | 1.09 | 0.70 | 0.00 | -0.40 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 250.00 | 53.00 | 55.30 | 53.04 | +11.37 | +27.29% | 8 | 502 | 1.08 | 0.67 | 0.00 | -0.42 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 260.00 | 47.70 | 50.60 | 50.30 | +8.45 | +20.20% | 120 | 700 | 1.08 | 0.63 | 0.00 | -0.43 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 270.00 | 42.90 | 46.40 | 43.70 | +6.20 | +16.54% | 282 | 211 | 1.08 | 0.59 | 0.00 | -0.43 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 280.00 | 38.20 | 39.50 | 38.50 | +6.45 | +20.13% | 1,584 | 706 | 1.04 | 0.55 | 0.00 | -0.43 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 290.00 | 33.70 | 35.00 | 34.20 | +7.00 | +25.74% | 183 | 454 | 1.03 | 0.51 | 0.00 | -0.43 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 300.00 | 30.10 | 31.00 | 30.40 | +4.40 | +16.93% | 818 | 4,768 | 1.01 | 0.48 | 0.00 | -0.42 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 310.00 | 26.30 | 27.90 | 26.35 | +4.33 | +19.67% | 377 | 292 | 1.01 | 0.44 | 0.00 | -0.41 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 320.00 | 23.30 | 24.90 | 24.08 | +4.69 | +24.19% | 199 | 470 | 1.01 | 0.40 | 0.00 | -0.40 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 330.00 | 20.50 | 21.50 | 20.74 | +2.74 | +15.23% | 57 | 1,146 | 0.99 | 0.36 | 0.00 | -0.38 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 340.00 | 17.80 | 19.10 | 18.30 | +3.29 | +21.92% | 1,237 | 5,586 | 0.99 | 0.33 | 0.00 | -0.36 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 350.00 | 15.60 | 16.60 | 16.00 | +2.00 | +14.29% | 262 | 2,290 | 0.98 | 0.30 | 0.00 | -0.34 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 360.00 | 13.60 | 14.20 | 13.80 | +1.95 | +16.46% | 84 | 2,968 | 0.97 | 0.27 | 0.00 | -0.32 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 370.00 | 11.80 | 12.40 | 12.05 | +2.03 | +20.26% | 95 | 3,519 | 0.96 | 0.24 | 0.00 | -0.30 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 380.00 | 10.20 | 10.80 | 10.40 | +2.03 | +24.26% | 120 | 2,778 | 0.95 | 0.21 | 0.00 | -0.28 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 390.00 | 8.80 | 9.80 | 9.28 | +1.60 | +20.84% | 63 | 1,741 | 0.95 | 0.19 | 0.00 | -0.25 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 400.00 | 7.60 | 8.10 | 8.06 | +1.56 | +24.00% | 288 | 2,909 | 0.94 | 0.16 | 0.00 | -0.23 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 410.00 | 6.60 | 7.10 | 6.40 | +0.60 | +10.35% | 262 | 1,111 | 0.94 | 0.14 | 0.00 | -0.21 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 420.00 | 5.70 | 6.10 | 6.00 | +1.00 | +20.00% | 91 | 1,819 | 0.94 | 0.13 | 0.00 | -0.19 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 430.00 | 4.90 | 5.40 | 4.60 | -2.55 | -35.67% | 20 | 598 | 0.94 | 0.11 | 0.00 | -0.17 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 440.00 | 4.20 | 4.70 | 4.10 | +0.30 | +7.90% | 4 | 1,484 | 0.94 | 0.10 | 0.00 | -0.16 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 450.00 | 3.70 | 4.10 | 3.90 | +0.95 | +32.21% | 64 | 2,122 | 0.93 | 0.08 | 0.00 | -0.14 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 460.00 | 3.20 | 3.50 | 3.30 | 0.00 | 0.00% | 13 | 2,819 | 0.93 | 0.07 | 0.00 | -0.13 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 470.00 | 2.80 | 3.20 | 2.82 | +0.62 | +28.19% | 14 | 899 | 0.94 | 0.06 | 0.00 | -0.11 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 480.00 | 2.45 | 2.70 | 2.40 | -0.23 | -8.75% | 11 | 1,060 | 0.93 | 0.06 | 0.00 | -0.10 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 490.00 | 2.15 | 2.35 | 2.00 | -0.80 | -28.58% | 10 | 521 | 0.94 | 0.05 | 0.00 | -0.09 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 500.00 | 1.00 | 2.60 | 1.94 | +0.89 | +84.77% | 68 | 2,491 | 0.94 | 0.04 | 0.00 | -0.08 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 510.00 | 1.55 | 2.20 | 2.15 | +0.16 | +8.04% | 1 | 142 | 0.95 | 0.04 | 0.00 | -0.07 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 520.00 | 1.35 | 2.15 | 1.60 | 0.00 | 0.00% | 0 | 513 | 0.97 | 0.03 | 0.00 | -0.06 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 530.00 | 1.00 | 1.95 | 1.23 | -0.47 | -27.65% | 2 | 120 | 0.96 | 0.03 | 0.00 | -0.06 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 540.00 | 0.90 | 1.80 | 1.11 | +0.21 | +23.34% | 3 | 229 | 0.97 | 0.02 | 0.00 | -0.05 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 550.00 | 0.70 | 1.65 | 1.18 | +0.23 | +24.22% | 20 | 316 | 0.98 | 0.02 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 560.00 | 0.65 | 1.55 | 0.90 | -2.23 | -71.25% | 9 | 112 | 0.99 | 0.02 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 570.00 | 0.35 | 1.40 | 1.08 | -1.72 | -61.43% | 1 | 11 | 0.93 | 0.02 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 580.00 | 0.30 | 1.60 | 1.40 | 0.00 | 0.00% | 0 | 78 | 1.11 | 0.01 | 0.00 | -0.03 | 3/21/2025 | 3/28/2025 3:59:56 PM EST |
| 590.00 | 0.45 | 0.80 | 0.80 | -1.00 | -55.56% | 1 | 43 | 0.93 | 0.01 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 600.00 | 0.25 | 1.00 | 0.56 | -0.24 | -30.00% | 4 | 170 | 0.94 | 0.01 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 610.00 | 0.05 | 4.70 | 1.00 | 0.00 | 0.00% | 0 | 179 | 1.06 | 0.01 | 0.00 | -0.02 | 3/20/2025 | 3/28/2025 3:59:56 PM EST |
| 620.00 | 0.15 | 1.50 | 1.99 | 0.00 | 0.00% | 0 | 138 | 1.13 | 0.01 | 0.00 | -0.02 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 630.00 | 0.15 | 0.95 | 1.72 | 0.00 | 0.00% | 0 | 36 | 1.07 | 0.01 | 0.00 | -0.02 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 640.00 | 0.10 | 0.95 | 0.70 | 0.00 | 0.00% | 0 | 262 | 0.96 | 0.01 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 650.00 | 0.30 | 0.95 | 0.60 | 0.00 | 0.00% | 0 | 237 | 1.03 | 0.00 | 0.00 | -0.01 | 3/19/2025 | 3/28/2025 3:59:56 PM EST |
| 660.00 | 0.10 | 2.90 | 0.60 | 0.00 | 0.00% | 0 | 18 | 1.12 | 0.00 | 0.00 | -0.01 | 3/20/2025 | 3/28/2025 3:59:56 PM EST |
| 670.00 | 0.05 | 0.95 | 1.55 | 0.00 | 0.00% | 0 | 1 | 1.13 | 0.00 | 0.00 | -0.01 | 2/26/2025 | 3/28/2025 3:59:56 PM EST |
| 680.00 | 0.05 | 0.95 | 1.25 | 0.00 | 0.00% | 0 | 56 | 1.15 | 0.00 | 0.00 | -0.01 | 2/28/2025 | 3/28/2025 3:59:56 PM EST |
| 690.00 | 0.05 | 0.95 | 0.40 | 0.00 | 0.00% | 0 | 35 | 1.00 | 0.00 | 0.00 | -0.01 | 3/6/2025 | 3/28/2025 3:59:56 PM EST |
| 700.00 | 0.05 | 0.90 | 0.45 | 0.00 | 0.00% | 0 | 166 | 1.17 | 0.00 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 710.00 | 0.05 | 0.95 | 0.85 | 0.00 | 0.00% | 0 | 13 | 1.19 | 0.00 | 0.00 | -0.01 | 2/28/2025 | 3/28/2025 3:59:56 PM EST |
| 720.00 | 0.00 | 0.95 | 1.00 | 0.00 | 0.00% | 0 | 36 | 1.21 | 0.00 | 0.00 | -0.01 | 3/7/2025 | 3/28/2025 3:59:56 PM EST |
| 730.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 24 | 1.22 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:56 PM EST |
| 740.00 | 0.00 | 0.95 | 7.51 | 0.00 | 0.00% | 0 | 12 | 1.23 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 3:59:56 PM EST |
| 750.00 | 0.00 | 0.95 | 0.80 | 0.00 | 0.00% | 0 | 97 | 1.25 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:56 PM EST |
| 760.00 | 0.00 | 0.95 | 0.60 | 0.00 | 0.00% | 0 | 19 | 1.26 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/28/2025 3:59:56 PM EST |
| 770.00 | 0.00 | 0.95 | 0.30 | 0.00 | 0.00% | 0 | 50 | 1.27 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 3:59:56 PM EST |
| 780.00 | 0.10 | 0.80 | 0.10 | -0.10 | -50.00% | 12 | 118 | 1.13 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.05 | 0.80 | 0.05 | -0.05 | -50.00% | 4 | 99 | 1.61 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 0.95 | 0.25 | 0.00 | 0.00% | 0 | 1,344 | 1.94 | 0.00 | 0.00 | -0.01 | 3/14/2025 | 3/28/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 0.95 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 80.00 | 0.05 | 0.95 | 0.80 | 0.00 | 0.00% | 0 | 16 | 1.75 | 0.00 | 0.00 | -0.02 | 3/10/2025 | 3/28/2025 3:59:56 PM EST |
| 85.00 | 0.05 | 0.95 | 0.50 | 0.00 | 0.00% | 0 | 2 | 1.67 | 0.00 | 0.00 | -0.02 | 3/4/2025 | 3/28/2025 3:59:56 PM EST |
| 90.00 | 0.10 | 0.80 | 0.80 | 0.00 | 0.00% | 0 | 2 | 1.55 | 0.00 | 0.00 | -0.02 | 3/6/2025 | 3/28/2025 3:59:56 PM EST |
| 95.00 | 0.15 | 0.95 | 1.50 | 0.00 | 0.00% | 0 | 4 | 1.52 | 0.00 | 0.00 | -0.03 | 3/11/2025 | 3/28/2025 3:59:56 PM EST |
| 100.00 | 0.30 | 0.85 | 0.59 | 0.00 | 0.00% | 0 | 302 | 1.33 | -0.01 | 0.00 | -0.04 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 105.00 | 0.25 | 1.50 | 0.80 | 0.00 | 0.00% | 0 | 42 | 1.33 | -0.01 | 0.00 | -0.05 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 110.00 | 0.40 | 1.00 | 2.00 | 0.00 | 0.00% | 0 | 18 | 1.34 | -0.01 | 0.00 | -0.05 | 3/10/2025 | 3/28/2025 3:59:56 PM EST |
| 115.00 | 0.15 | 1.45 | 2.60 | 0.00 | 0.00% | 0 | 56 | 1.19 | -0.02 | 0.00 | -0.07 | 3/10/2025 | 3/28/2025 3:59:56 PM EST |
| 120.00 | 0.80 | 1.70 | 1.25 | -0.20 | -13.80% | 22 | 968 | 1.27 | -0.02 | 0.00 | -0.07 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 125.00 | 1.40 | 1.80 | 1.30 | 0.00 | 0.00% | 0 | 90 | 1.28 | -0.02 | 0.00 | -0.09 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 130.00 | 1.45 | 2.35 | 1.38 | -2.82 | -67.15% | 1 | 123 | 1.26 | -0.03 | 0.00 | -0.10 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 135.00 | 0.80 | 2.60 | 1.70 | 0.00 | 0.00% | 0 | 71 | 1.16 | -0.03 | 0.00 | -0.11 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 140.00 | 2.20 | 3.10 | 2.40 | +0.30 | +14.29% | 5 | 217 | 1.24 | -0.04 | 0.00 | -0.13 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 145.00 | 2.55 | 3.10 | 0.75 | 0.00 | 0.00% | 0 | 108 | 1.20 | -0.05 | 0.00 | -0.14 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 150.00 | 3.30 | 3.60 | 3.35 | +0.18 | +5.68% | 60 | 1,047 | 1.21 | -0.06 | 0.00 | -0.16 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 155.00 | 3.80 | 4.20 | 4.89 | 0.00 | 0.00% | 0 | 820 | 1.20 | -0.06 | 0.00 | -0.17 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 160.00 | 4.40 | 4.80 | 4.60 | +0.27 | +6.24% | 25 | 392 | 1.19 | -0.07 | 0.00 | -0.19 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 165.00 | 5.10 | 5.50 | 5.20 | +1.05 | +25.31% | 2 | 9 | 1.18 | -0.08 | 0.00 | -0.20 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 170.00 | 5.40 | 6.20 | 6.20 | -1.84 | -22.89% | 10 | 497 | 1.16 | -0.09 | 0.00 | -0.22 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 175.00 | 6.60 | 7.00 | 5.60 | -0.64 | -10.26% | 5 | 748 | 1.16 | -0.10 | 0.00 | -0.24 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 180.00 | 7.50 | 7.90 | 7.65 | +0.98 | +14.70% | 7 | 637 | 1.15 | -0.12 | 0.00 | -0.25 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 185.00 | 8.50 | 8.90 | 8.65 | -0.91 | -9.52% | 8 | 458 | 1.15 | -0.13 | 0.00 | -0.27 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 190.00 | 9.50 | 10.00 | 9.10 | +0.40 | +4.60% | 6 | 127 | 1.14 | -0.14 | 0.00 | -0.29 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 195.00 | 10.60 | 11.10 | 10.28 | -2.99 | -22.54% | 44 | 54 | 1.13 | -0.15 | 0.00 | -0.30 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 200.00 | 11.90 | 12.30 | 12.20 | -2.63 | -17.74% | 50 | 643 | 1.12 | -0.17 | 0.00 | -0.31 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 210.00 | 14.60 | 15.10 | 14.01 | -3.29 | -19.02% | 48 | 104 | 1.11 | -0.20 | 0.00 | -0.34 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 220.00 | 17.60 | 18.10 | 17.30 | -3.47 | -16.71% | 93 | 155 | 1.10 | -0.23 | 0.00 | -0.37 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 230.00 | 20.60 | 21.60 | 22.10 | -2.90 | -11.60% | 98 | 707 | 1.08 | -0.26 | 0.00 | -0.39 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 240.00 | 24.50 | 26.40 | 25.45 | -2.65 | -9.44% | 682 | 838 | 1.08 | -0.30 | 0.00 | -0.40 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 250.00 | 29.00 | 32.00 | 29.60 | -4.40 | -12.95% | 115 | 537 | 1.06 | -0.33 | 0.00 | -0.42 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 260.00 | 33.70 | 37.40 | 33.75 | -5.37 | -13.73% | 200 | 883 | 1.06 | -0.37 | 0.00 | -0.43 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 270.00 | 38.00 | 39.50 | 39.50 | -4.53 | -10.29% | 821 | 955 | 1.04 | -0.41 | 0.00 | -0.43 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 280.00 | 43.90 | 45.50 | 44.38 | -4.22 | -8.69% | 98 | 1,890 | 1.03 | -0.45 | 0.00 | -0.43 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 290.00 | 48.90 | 50.80 | 49.60 | -12.00 | -19.49% | 28 | 705 | 1.01 | -0.49 | 0.00 | -0.43 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 300.00 | 55.40 | 57.10 | 56.85 | -9.25 | -14.00% | 88 | 1,187 | 1.01 | -0.52 | 0.00 | -0.42 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 310.00 | 60.60 | 63.40 | 60.80 | -13.05 | -17.68% | 12 | 1,002 | 0.99 | -0.56 | 0.00 | -0.41 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 320.00 | 68.30 | 73.10 | 67.87 | -4.13 | -5.74% | 19 | 737 | 0.99 | -0.60 | 0.00 | -0.40 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 330.00 | 75.20 | 80.10 | 72.90 | -11.20 | -13.32% | 2 | 1,449 | 0.97 | -0.64 | 0.00 | -0.38 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 340.00 | 83.00 | 86.60 | 78.03 | +7.03 | +9.91% | 5 | 814 | 1.00 | -0.67 | 0.00 | -0.36 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 350.00 | 90.20 | 95.30 | 82.80 | 0.00 | 0.00% | 0 | 731 | 0.96 | -0.70 | 0.00 | -0.34 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 360.00 | 98.10 | 103.10 | 97.80 | -10.25 | -9.49% | 5 | 721 | 0.95 | -0.73 | 0.00 | -0.32 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 370.00 | 106.60 | 109.70 | 106.30 | +3.30 | +3.21% | 1 | 304 | 0.97 | -0.76 | 0.00 | -0.30 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 380.00 | 112.00 | 117.20 | 115.75 | -10.55 | -8.36% | 6 | 404 | 0.90 | -0.79 | 0.00 | -0.28 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 390.00 | 122.10 | 128.00 | 116.85 | +44.00 | +60.40% | 1 | 268 | 0.95 | -0.81 | 0.00 | -0.25 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 400.00 | 131.20 | 136.70 | 125.60 | -4.78 | -3.67% | 2 | 295 | 0.95 | -0.84 | 0.00 | -0.23 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 410.00 | 140.00 | 145.70 | 128.10 | 0.00 | 0.00% | 0 | 144 | 0.93 | -0.86 | 0.00 | -0.21 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 420.00 | 148.80 | 154.80 | 95.56 | 0.00 | 0.00% | 0 | 82 | 0.92 | -0.87 | 0.00 | -0.19 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 430.00 | 157.70 | 162.90 | 129.50 | 0.00 | 0.00% | 0 | 35 | 0.89 | -0.89 | 0.00 | -0.17 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 440.00 | 167.80 | 174.70 | 170.00 | +7.10 | +4.36% | 1 | 124 | 0.93 | -0.90 | 0.00 | -0.16 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 450.00 | 176.00 | 182.00 | 113.55 | 0.00 | 0.00% | 0 | 170 | 1.14 | -0.92 | 0.00 | -0.14 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 460.00 | 184.60 | 192.40 | 191.50 | 0.00 | 0.00% | 0 | 959 | 1.07 | -0.93 | 0.00 | -0.13 | 3/7/2025 | 3/28/2025 3:59:56 PM EST |
| 470.00 | 194.10 | 202.00 | 191.75 | 0.00 | 0.00% | 0 | 112 | 1.15 | -0.94 | 0.00 | -0.11 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 480.00 | 204.00 | 211.70 | 188.05 | 0.00 | 0.00% | 0 | 20 | 1.19 | -0.94 | 0.00 | -0.10 | 3/19/2025 | 3/28/2025 3:59:56 PM EST |
| 490.00 | 214.40 | 222.10 | 150.60 | 0.00 | 0.00% | 0 | 44 | 1.18 | -0.95 | 0.00 | -0.09 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 500.00 | 223.70 | 232.00 | 159.50 | 0.00 | 0.00% | 0 | 81 | 1.22 | -0.96 | 0.00 | -0.08 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 510.00 | 233.60 | 242.00 | 141.70 | 0.00 | 0.00% | 0 | 49 | 1.24 | -0.96 | 0.00 | -0.07 | 2/25/2025 | 3/28/2025 3:59:56 PM EST |
| 520.00 | 243.00 | 251.00 | 200.70 | 0.00 | 0.00% | 0 | 37 | 1.18 | -0.97 | 0.00 | -0.06 | 2/28/2025 | 3/28/2025 3:59:56 PM EST |
| 530.00 | 253.80 | 261.80 | 189.47 | 0.00 | 0.00% | 0 | 0 | 1.26 | -0.97 | 0.00 | -0.06 | 2/27/2025 | 3/28/2025 3:59:56 PM EST |
| 540.00 | 263.30 | 270.80 | 166.10 | 0.00 | 0.00% | 0 | 3 | 1.26 | -0.98 | 0.00 | -0.05 | 2/25/2025 | 3/28/2025 3:59:56 PM EST |
| 550.00 | 273.10 | 280.80 | 109.20 | 0.00 | 0.00% | 0 | 0 | 1.29 | -0.98 | 0.00 | -0.04 | 2/14/2025 | 3/28/2025 3:59:56 PM EST |
| 560.00 | 283.70 | 291.70 | 114.80 | 0.00 | 0.00% | 0 | 9 | 1.31 | -0.98 | 0.00 | -0.04 | 2/14/2025 | 3/28/2025 3:59:56 PM EST |
| 570.00 | 293.20 | 301.00 | 208.70 | 0.00 | 0.00% | 0 | 0 | 1.39 | -0.98 | 0.00 | -0.04 | 2/5/2025 | 3/28/2025 3:59:56 PM EST |
| 580.00 | 303.40 | 310.80 | 138.30 | 0.00 | 0.00% | 0 | 0 | 1.35 | -0.99 | 0.00 | -0.03 | 2/14/2025 | 3/28/2025 3:59:56 PM EST |
| 590.00 | 313.00 | 320.90 | 355.00 | 0.00 | 0.00% | 0 | 0 | 1.39 | -0.99 | 0.00 | -0.03 | 3/10/2025 | 3/28/2025 3:59:56 PM EST |
| 600.00 | 323.40 | 330.80 | 163.90 | 0.00 | 0.00% | 0 | 0 | 1.42 | -0.99 | 0.00 | -0.02 | 2/13/2025 | 3/28/2025 3:59:56 PM EST |
| 610.00 | 333.20 | 341.00 | 163.60 | 0.00 | 0.00% | 0 | 0 | 1.43 | -0.99 | 0.00 | -0.02 | 2/13/2025 | 3/28/2025 3:59:56 PM EST |
| 620.00 | 343.20 | 350.80 | 177.40 | 0.00 | 0.00% | 0 | 0 | 1.43 | -0.99 | 0.00 | -0.02 | 2/13/2025 | 3/28/2025 3:59:56 PM EST |
| 630.00 | 353.00 | 361.40 | % | 0 | 0 | 1.47 | -0.99 | 0.00 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 640.00 | 363.60 | 371.00 | % | 0 | 0 | 1.52 | -0.99 | 0.00 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 650.00 | 373.20 | 381.40 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 660.00 | 383.30 | 391.20 | 191.20 | 0.00 | 0.00% | 0 | 0 | 1.52 | -1.00 | 0.00 | -0.01 | 2/18/2025 | 3/28/2025 3:59:56 PM EST |
| 670.00 | 393.20 | 400.80 | 183.93 | 0.00 | 0.00% | 0 | 0 | 1.56 | -1.00 | 0.00 | -0.01 | 2/18/2025 | 3/28/2025 3:59:56 PM EST |
| 680.00 | 403.40 | 411.70 | 203.80 | 0.00 | 0.00% | 0 | 0 | 1.54 | -1.00 | 0.00 | -0.01 | 2/18/2025 | 3/28/2025 3:59:56 PM EST |
| 690.00 | 413.20 | 421.10 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 700.00 | 423.20 | 430.40 | 382.00 | 0.00 | 0.00% | 0 | 0 | 1.62 | -1.00 | 0.00 | -0.01 | 2/26/2025 | 3/28/2025 3:59:56 PM EST |
| 710.00 | 433.20 | 441.30 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 720.00 | 443.20 | 451.70 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 730.00 | 453.30 | 460.50 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 740.00 | 463.00 | 471.10 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 750.00 | 473.20 | 481.10 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 760.00 | 483.30 | 491.50 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 770.00 | 493.00 | 500.50 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 780.00 | 503.00 | 510.50 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST |