Options Chain for APPLOVIN CORP COM CL A (APP) - $370.10 as of 5/13/2025 8:14:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 301.60 | 309.20 | 231.00 | 0.00 | 0.00% | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 4:00:01 PM EST |
| 70.00 | 296.60 | 303.30 | 175.00 | 0.00 | 0.00% | 0 | 19 | 0.00 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 5/13/2025 4:00:01 PM EST |
| 75.00 | 291.60 | 298.10 | 56.90 | 0.00 | 0.00% | 0 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 9/27/2024 | 5/13/2025 4:00:01 PM EST |
| 80.00 | 286.00 | 293.30 | 244.70 | 0.00 | 0.00% | 0 | 75 | 9.91 | 1.00 | 0.00 | 0.00 | 1/7/2025 | 5/13/2025 4:00:01 PM EST |
| 85.00 | 281.60 | 288.10 | 294.04 | +79.13 | +36.82% | 1 | 33 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 90.00 | 276.80 | 283.30 | 210.00 | 0.00 | 0.00% | 0 | 26 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 4:00:01 PM EST |
| 95.00 | 271.70 | 278.40 | 191.74 | 0.00 | 0.00% | 0 | 38 | 9.76 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 5/13/2025 4:00:01 PM EST |
| 100.00 | 266.60 | 274.30 | 199.96 | 0.00 | 0.00% | 0 | 69 | 9.41 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 4:00:01 PM EST |
| 105.00 | 261.70 | 268.30 | 274.18 | +79.13 | +40.57% | 1 | 34 | 9.07 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 110.00 | 257.00 | 264.40 | 269.28 | +80.97 | +43.00% | 1 | 85 | 7.78 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 115.00 | 251.70 | 258.30 | 264.04 | +80.63 | +43.97% | 1 | 35 | 8.50 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 120.00 | 246.70 | 253.50 | 258.00 | +134.80 | +109.42% | 1 | 54 | 8.21 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 125.00 | 241.70 | 248.40 | 122.90 | 0.00 | 0.00% | 0 | 1,162 | 7.94 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 5/13/2025 4:00:01 PM EST |
| 130.00 | 236.80 | 243.40 | 217.98 | 0.00 | 0.00% | 0 | 39 | 7.68 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 4:00:01 PM EST |
| 135.00 | 231.70 | 238.60 | 180.00 | 0.00 | 0.00% | 0 | 61 | 7.43 | 1.00 | 0.00 | 0.00 | 2/26/2025 | 5/13/2025 4:00:01 PM EST |
| 140.00 | 226.70 | 233.30 | 195.60 | 0.00 | 0.00% | 0 | 139 | 7.18 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 4:00:01 PM EST |
| 145.00 | 221.70 | 228.40 | 190.58 | 0.00 | 0.00% | 0 | 173 | 6.91 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 4:00:01 PM EST |
| 150.00 | 216.70 | 223.20 | 151.93 | 0.00 | 0.00% | 0 | 41 | 6.72 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 4:00:01 PM EST |
| 155.00 | 211.60 | 219.10 | 95.40 | 0.00 | 0.00% | 0 | 79 | 6.08 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/13/2025 4:00:01 PM EST |
| 160.00 | 207.00 | 213.10 | 149.55 | 0.00 | 0.00% | 0 | 351 | 5.88 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 4:00:01 PM EST |
| 165.00 | 202.10 | 207.90 | 211.64 | +28.64 | +15.65% | 1 | 54 | 6.08 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 170.00 | 197.00 | 204.30 | 164.05 | 0.00 | 0.00% | 0 | 45 | 6.05 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 4:00:01 PM EST |
| 175.00 | 191.70 | 198.60 | 156.71 | 0.00 | 0.00% | 0 | 8 | 5.70 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 4:00:01 PM EST |
| 180.00 | 186.70 | 193.40 | 169.53 | 0.00 | 0.00% | 0 | 14 | 5.48 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 4:00:01 PM EST |
| 185.00 | 181.80 | 188.50 | 161.40 | 0.00 | 0.00% | 0 | 173 | 5.00 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 4:00:01 PM EST |
| 190.00 | 176.70 | 184.30 | 116.15 | 0.00 | 0.00% | 0 | 48 | 5.15 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 4:00:01 PM EST |
| 195.00 | 172.40 | 178.20 | 167.80 | +16.35 | +10.80% | 1 | 220 | 4.68 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 200.00 | 168.40 | 174.20 | 170.10 | +20.20 | +13.48% | 4 | 734 | 4.52 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 205.00 | 161.70 | 168.20 | % | 0 | 0 | 4.66 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:01 PM EST | |||
| 210.00 | 156.70 | 163.30 | 138.18 | 0.00 | 0.00% | 0 | 282 | 4.49 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:01 PM EST |
| 212.50 | 154.20 | 160.70 | 92.00 | 0.00 | 0.00% | 0 | 1 | 4.41 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 4:00:01 PM EST |
| 215.00 | 151.70 | 158.30 | % | 0 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:01 PM EST | |||
| 217.50 | 149.40 | 155.70 | 41.70 | 0.00 | 0.00% | 0 | 29 | 4.26 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/13/2025 4:00:01 PM EST |
| 220.00 | 147.00 | 153.30 | 145.75 | +61.75 | +73.52% | 1 | 67 | 3.70 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 222.50 | 144.20 | 151.10 | 127.90 | 0.00 | 0.00% | 0 | 6 | 4.11 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:01 PM EST |
| 225.00 | 141.70 | 148.50 | 107.10 | 0.00 | 0.00% | 0 | 9 | 4.03 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 4:00:01 PM EST |
| 227.50 | 139.20 | 146.90 | 35.00 | 0.00 | 0.00% | 0 | 7 | 3.94 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/13/2025 4:00:01 PM EST |
| 230.00 | 137.80 | 144.80 | 123.21 | 0.00 | 0.00% | 0 | 348 | 3.43 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:01 PM EST |
| 232.50 | 134.20 | 141.90 | 66.25 | 0.00 | 0.00% | 0 | 36 | 3.81 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/13/2025 4:00:01 PM EST |
| 235.00 | 131.70 | 138.60 | 112.41 | 0.00 | 0.00% | 0 | 18 | 3.74 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 4:00:01 PM EST |
| 237.50 | 129.40 | 135.80 | 113.22 | 0.00 | 0.00% | 0 | 12 | 3.67 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:01 PM EST |
| 240.00 | 126.00 | 133.30 | 139.81 | +28.43 | +25.53% | 4 | 339 | 3.34 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 242.50 | 124.30 | 130.70 | 63.78 | 0.00 | 0.00% | 0 | 6 | 3.54 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 4:00:01 PM EST |
| 245.00 | 121.90 | 128.30 | 52.77 | 0.00 | 0.00% | 0 | 6 | 3.44 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/13/2025 4:00:01 PM EST |
| 247.50 | 119.30 | 126.80 | 101.80 | 0.00 | 0.00% | 0 | 7 | 3.42 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:01 PM EST |
| 250.00 | 116.30 | 123.90 | 124.94 | +26.37 | +26.76% | 45 | 2,291 | 3.22 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 252.50 | 114.30 | 121.10 | 97.00 | 0.00 | 0.00% | 0 | 165 | 3.29 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:01 PM EST |
| 255.00 | 111.80 | 119.40 | 90.32 | 0.00 | 0.00% | 0 | 10 | 3.22 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 4:00:01 PM EST |
| 257.50 | 109.10 | 116.30 | 50.00 | 0.00 | 0.00% | 0 | 241 | 3.03 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/13/2025 4:00:01 PM EST |
| 260.00 | 106.20 | 113.50 | 110.00 | +18.17 | +19.79% | 5 | 1,326 | 3.16 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 262.50 | 104.30 | 111.00 | 103.94 | +31.66 | +43.81% | 1 | 5 | 3.02 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 265.00 | 101.10 | 108.80 | 82.02 | 0.00 | 0.00% | 0 | 65 | 3.03 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:01 PM EST |
| 267.50 | 99.50 | 106.00 | 34.51 | 0.00 | 0.00% | 0 | 6 | 2.89 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/13/2025 4:00:01 PM EST |
| 270.00 | 98.50 | 103.80 | 101.68 | +25.83 | +34.06% | 8 | 3,011 | 2.92 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 272.50 | 94.30 | 101.00 | 60.74 | 0.00 | 0.00% | 0 | 19 | 2.76 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 4:00:01 PM EST |
| 275.00 | 91.30 | 98.50 | 101.00 | +31.69 | +45.73% | 1 | 115 | 2.64 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 277.50 | 89.50 | 95.70 | 34.80 | 0.00 | 0.00% | 0 | 13 | 2.64 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/13/2025 4:00:01 PM EST |
| 280.00 | 86.10 | 93.30 | 90.50 | +19.02 | +26.61% | 11 | 1,271 | 2.61 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 282.50 | 84.30 | 90.80 | 96.26 | +45.21 | +88.56% | 1 | 15 | 2.51 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 285.00 | 83.30 | 88.70 | 88.85 | +19.75 | +28.59% | 1 | 591 | 1.94 | 1.00 | 0.00 | -0.01 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 287.50 | 79.30 | 86.60 | 91.26 | +45.16 | +97.97% | 1 | 161 | 2.39 | 1.00 | 0.00 | -0.01 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 290.00 | 76.40 | 83.70 | 83.92 | +26.62 | +46.46% | 5 | 510 | 2.34 | 1.00 | 0.00 | -0.01 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 292.50 | 74.50 | 81.20 | 75.51 | +20.01 | +36.06% | 1 | 42 | 2.28 | 1.00 | 0.00 | -0.01 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 295.00 | 71.40 | 78.60 | 73.26 | +16.50 | +29.07% | 7 | 1,669 | 2.27 | 1.00 | 0.00 | -0.02 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 297.50 | 70.10 | 75.80 | 77.46 | +26.96 | +53.39% | 3 | 159 | 2.24 | 1.00 | 0.00 | -0.02 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 300.00 | 69.10 | 74.70 | 71.00 | +22.71 | +47.03% | 645 | 5,959 | 1.70 | 1.00 | 0.00 | -0.02 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 302.50 | 64.50 | 70.80 | 53.90 | +5.28 | +10.86% | 1 | 167 | 2.04 | 1.00 | 0.00 | -0.03 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 305.00 | 63.10 | 68.40 | 75.45 | +29.35 | +63.67% | 11 | 317 | 1.67 | 0.99 | 0.00 | -0.12 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 307.50 | 59.50 | 65.70 | 64.05 | +20.53 | +47.18% | 1 | 140 | 1.82 | 0.99 | 0.00 | -0.18 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 310.00 | 57.70 | 64.20 | 61.95 | +23.01 | +59.10% | 18 | 667 | 1.71 | 0.98 | 0.00 | -0.18 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 312.50 | 54.60 | 61.20 | 27.10 | 0.00 | 0.00% | 0 | 16 | 1.83 | 0.98 | 0.00 | -0.25 | 5/9/2025 | 5/13/2025 4:00:01 PM EST |
| 315.00 | 52.10 | 58.60 | 59.44 | +22.44 | +60.65% | 16 | 132 | 1.77 | 0.98 | 0.00 | -0.28 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 317.50 | 49.60 | 56.50 | 61.30 | +24.10 | +64.79% | 4 | 8 | 1.71 | 0.97 | 0.00 | -0.38 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 320.00 | 47.10 | 53.80 | 51.60 | +22.10 | +74.92% | 165 | 1,254 | 1.38 | 0.97 | 0.00 | -0.38 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 322.50 | 44.80 | 51.20 | 54.00 | +35.90 | +198.35% | 2 | 38 | 1.60 | 0.96 | 0.00 | -0.46 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 325.00 | 42.10 | 49.20 | 50.70 | +27.09 | +114.74% | 27 | 170 | 1.48 | 0.96 | 0.00 | -0.53 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 327.50 | 39.90 | 46.10 | 53.50 | +27.30 | +104.20% | 1 | 62 | 1.50 | 0.95 | 0.00 | -0.57 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 330.00 | 38.80 | 43.00 | 42.40 | +21.00 | +98.14% | 162 | 1,994 | 1.19 | 0.94 | 0.00 | -0.61 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 332.50 | 35.10 | 41.40 | 29.55 | +7.55 | +34.32% | 3 | 59 | 1.41 | 0.93 | 0.00 | -0.67 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 335.00 | 33.90 | 38.00 | 42.41 | +25.71 | +153.96% | 32 | 166 | 1.11 | 0.92 | 0.01 | -0.73 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 337.50 | 31.20 | 35.70 | 38.28 | +22.68 | +145.39% | 4 | 88 | 1.17 | 0.91 | 0.01 | -0.79 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 340.00 | 29.90 | 33.90 | 31.40 | +16.80 | +115.07% | 501 | 4,138 | 0.86 | 0.90 | 0.01 | -0.86 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 342.50 | 28.50 | 30.30 | 29.50 | +14.37 | +94.98% | 60 | 57 | 0.72 | 0.88 | 0.01 | -0.92 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 345.00 | 25.80 | 28.10 | 31.25 | +19.25 | +160.42% | 218 | 418 | 0.65 | 0.86 | 0.01 | -1.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 347.50 | 21.20 | 26.80 | 23.69 | +12.91 | +119.76% | 29 | 128 | 0.58 | 0.84 | 0.01 | -1.09 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 350.00 | 20.80 | 23.30 | 21.80 | +12.35 | +130.69% | 738 | 3,622 | 0.61 | 0.82 | 0.01 | -1.17 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 352.50 | 20.30 | 22.10 | 24.20 | +15.95 | +193.34% | 63 | 146 | 0.73 | 0.79 | 0.01 | -1.26 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 355.00 | 16.30 | 21.60 | 23.25 | +16.05 | +222.92% | 127 | 375 | 0.69 | 0.76 | 0.01 | -1.34 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 357.50 | 16.70 | 18.00 | 20.80 | +14.72 | +242.11% | 54 | 67 | 0.71 | 0.72 | 0.01 | -1.42 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 360.00 | 15.10 | 16.40 | 15.80 | +10.30 | +187.28% | 803 | 4,399 | 0.72 | 0.68 | 0.01 | -1.50 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 362.50 | 10.70 | 15.50 | 16.33 | +12.03 | +279.77% | 127 | 42 | 0.64 | 0.64 | 0.02 | -1.56 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 365.00 | 11.00 | 15.80 | 12.69 | +8.88 | +233.08% | 596 | 581 | 0.78 | 0.60 | 0.02 | -1.61 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 367.50 | 10.60 | 11.20 | 11.30 | +8.05 | +247.70% | 344 | 95 | 0.69 | 0.56 | 0.02 | -1.64 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 370.00 | 8.40 | 11.50 | 9.70 | +6.70 | +223.34% | 1,555 | 5,571 | 0.72 | 0.52 | 0.02 | -1.66 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 372.50 | 8.20 | 9.10 | 8.80 | +6.30 | +252.00% | 162 | 46 | 0.71 | 0.48 | 0.02 | -1.66 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 375.00 | 7.00 | 8.30 | 7.30 | +5.07 | +227.36% | 1,789 | 814 | 0.72 | 0.44 | 0.02 | -1.64 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 377.50 | 4.10 | 7.00 | 7.00 | +5.30 | +311.77% | 271 | 75 | 0.63 | 0.40 | 0.02 | -1.61 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 380.00 | 5.10 | 6.00 | 5.82 | +4.12 | +242.36% | 3,777 | 3,395 | 0.70 | 0.36 | 0.02 | -1.56 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 382.50 | 2.85 | 5.40 | 4.80 | +3.55 | +284.00% | 269 | 142 | 0.65 | 0.33 | 0.01 | -1.51 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 385.00 | 4.40 | 6.90 | 4.52 | +3.42 | +310.91% | 538 | 214 | 0.84 | 0.29 | 0.01 | -1.44 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 387.50 | 3.70 | 5.50 | 4.00 | +3.00 | +300.00% | 113 | 66 | 0.81 | 0.26 | 0.01 | -1.36 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 390.00 | 3.20 | 3.60 | 3.43 | +2.68 | +357.34% | 3,872 | 2,198 | 0.75 | 0.23 | 0.01 | -1.28 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 392.50 | 2.75 | 3.40 | 2.47 | +1.77 | +252.86% | 55 | 30 | 0.77 | 0.21 | 0.01 | -1.20 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 395.00 | 2.20 | 2.90 | 2.50 | +2.00 | +400.00% | 1,704 | 168 | 0.76 | 0.18 | 0.01 | -1.12 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 397.50 | 1.95 | 2.45 | 2.45 | +1.77 | +260.30% | 116 | 33 | 0.77 | 0.16 | 0.01 | -1.04 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 400.00 | 1.90 | 2.00 | 2.00 | +1.40 | +233.34% | 10,836 | 5,119 | 0.78 | 0.14 | 0.01 | -0.96 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 402.50 | 1.40 | 1.95 | 2.40 | +1.90 | +380.00% | 96 | 34 | 0.79 | 0.12 | 0.01 | -0.88 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 405.00 | 1.25 | 1.70 | 1.30 | +0.90 | +225.00% | 160 | 616 | 0.79 | 0.11 | 0.01 | -0.81 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 410.00 | 0.95 | 1.15 | 0.96 | +0.57 | +146.16% | 369 | 2,856 | 0.80 | 0.08 | 0.01 | -0.68 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 415.00 | 0.55 | 0.95 | 0.80 | +0.65 | +433.34% | 552 | 101 | 0.81 | 0.06 | 0.00 | -0.56 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 420.00 | 0.50 | 0.80 | 0.75 | +0.62 | +476.93% | 847 | 1,958 | 0.85 | 0.05 | 0.00 | -0.46 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 425.00 | 0.40 | 0.55 | 0.50 | +0.30 | +150.00% | 365 | 83 | 0.85 | 0.04 | 0.00 | -0.38 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 430.00 | 0.05 | 0.50 | 0.05 | -0.05 | -50.00% | 130 | 1,534 | 0.83 | 0.03 | 0.00 | -0.29 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 435.00 | 0.10 | 0.50 | 0.42 | +0.27 | +180.00% | 103 | 31 | 0.86 | 0.02 | 0.00 | -0.24 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 440.00 | 0.25 | 0.30 | 0.25 | +0.15 | +150.00% | 204 | 1,534 | 0.94 | 0.01 | 0.00 | -0.15 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 445.00 | 0.05 | 0.55 | 0.17 | -0.31 | -64.59% | 11 | 6 | 1.02 | 0.01 | 0.00 | -0.12 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 450.00 | 0.10 | 0.20 | 0.16 | +0.05 | +45.46% | 220 | 2,336 | 0.98 | 0.01 | 0.00 | -0.07 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 455.00 | 0.05 | 0.20 | 0.25 | -0.15 | -37.50% | 11 | 40 | 1.04 | 0.00 | 0.00 | -0.04 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 460.00 | 0.00 | 0.15 | 0.20 | +0.16 | +400.00% | 13 | 2,810 | 1.09 | 0.00 | 0.00 | -0.02 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 470.00 | 0.00 | 0.50 | 0.05 | +0.04 | +400.00% | 13 | 1,214 | 1.25 | 0.00 | 0.00 | -0.01 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 480.00 | 0.00 | 0.05 | 0.10 | +0.06 | +150.00% | 1 | 1,113 | 1.27 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 490.00 | 0.00 | 0.35 | 0.05 | -0.11 | -68.75% | 18 | 557 | 1.46 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 500.00 | 0.00 | 0.05 | 0.05 | +0.01 | +25.00% | 77 | 2,916 | 1.23 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 510.00 | 0.00 | 1.45 | 0.05 | 0.00 | 0.00% | 0 | 192 | 2.07 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 4:00:01 PM EST |
| 520.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 722 | 1.37 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 4:00:01 PM EST |
| 530.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 2 | 226 | 1.54 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 540.00 | 0.00 | 2.80 | 0.55 | 0.00 | 0.00% | 0 | 224 | 2.94 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/13/2025 4:00:01 PM EST |
| 550.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 1 | 639 | 1.68 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 560.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 129 | 1.75 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 4:00:01 PM EST |
| 570.00 | 0.00 | 2.75 | 0.11 | 0.00 | 0.00% | 0 | 12 | 3.25 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 4:00:01 PM EST |
| 580.00 | 0.00 | 3.10 | 0.03 | 0.00 | 0.00% | 0 | 102 | 3.03 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:01 PM EST |
| 590.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 41 | 1.81 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 4:00:01 PM EST |
| 600.00 | 0.00 | 0.05 | 0.05 | +0.02 | +66.67% | 1 | 363 | 1.87 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 610.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 268 | 1.93 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:01 PM EST |
| 620.00 | 0.00 | 0.05 | 0.01 | -0.09 | -90.00% | 1 | 132 | 1.98 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 630.00 | 0.00 | 0.05 | 1.72 | 0.00 | 0.00% | 0 | 36 | 2.04 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 5/13/2025 4:00:01 PM EST |
| 640.00 | 0.00 | 0.05 | 0.38 | 0.00 | 0.00% | 0 | 264 | 2.09 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/13/2025 4:00:01 PM EST |
| 650.00 | 0.00 | 0.05 | 0.05 | +0.03 | +150.00% | 1 | 810 | 2.15 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 660.00 | 0.00 | 0.05 | 0.25 | 0.00 | 0.00% | 0 | 18 | 2.20 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 4:00:01 PM EST |
| 670.00 | 0.00 | 0.05 | 1.55 | 0.00 | 0.00% | 0 | 1 | 2.25 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 5/13/2025 4:00:01 PM EST |
| 680.00 | 0.00 | 0.05 | 1.25 | 0.00 | 0.00% | 0 | 56 | 2.30 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 5/13/2025 4:00:01 PM EST |
| 690.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 36 | 2.34 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/13/2025 4:00:01 PM EST |
| 700.00 | 0.00 | 0.05 | 0.01 | -0.04 | -80.00% | 20 | 274 | 2.39 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 710.00 | 0.00 | 0.05 | 0.85 | 0.00 | 0.00% | 0 | 13 | 2.44 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 5/13/2025 4:00:01 PM EST |
| 720.00 | 0.00 | 0.05 | 1.00 | 0.00 | 0.00% | 0 | 36 | 2.48 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 5/13/2025 4:00:01 PM EST |
| 730.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 24 | 2.53 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 5/13/2025 4:00:01 PM EST |
| 740.00 | 0.00 | 0.05 | 7.51 | 0.00 | 0.00% | 0 | 12 | 2.58 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 5/13/2025 4:00:01 PM EST |
| 750.00 | 0.00 | 0.05 | 0.80 | 0.00 | 0.00% | 0 | 97 | 2.62 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 5/13/2025 4:00:01 PM EST |
| 760.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 20 | 2.66 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/13/2025 4:00:01 PM EST |
| 770.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 51 | 2.71 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:01 PM EST |
| 780.00 | 0.00 | 0.05 | 0.01 | -0.14 | -93.34% | 23 | 193 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 341 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 4:00:01 PM EST |
| 70.00 | 0.00 | 0.05 | 0.75 | 0.00 | 0.00% | 0 | 1,355 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/13/2025 4:00:01 PM EST |
| 75.00 | 0.00 | 0.05 | 0.75 | 0.00 | 0.00% | 0 | 44 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/13/2025 4:00:01 PM EST |
| 80.00 | 0.00 | 0.05 | 2.07 | 0.00 | 0.00% | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/13/2025 4:00:01 PM EST |
| 85.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/13/2025 4:00:01 PM EST |
| 90.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/13/2025 4:00:01 PM EST |
| 95.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 82 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/13/2025 4:00:01 PM EST |
| 100.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 3,939 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:01 PM EST |
| 105.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 52 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/13/2025 4:00:01 PM EST |
| 110.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 1,600 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 4:00:01 PM EST |
| 115.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 248 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:01 PM EST |
| 120.00 | 0.00 | 0.05 | 0.64 | 0.00 | 0.00% | 0 | 990 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/13/2025 4:00:01 PM EST |
| 125.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 114 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:01 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 192 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:01 PM EST |
| 135.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 172 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/13/2025 4:00:01 PM EST |
| 140.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 313 | 0.00 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 4:00:01 PM EST |
| 145.00 | 0.00 | 0.05 | 1.75 | 0.00 | 0.00% | 0 | 118 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/13/2025 4:00:01 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | +0.02 | +200.00% | 1 | 1,108 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 155.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 878 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 4:00:01 PM EST |
| 160.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 443 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 4:00:01 PM EST |
| 165.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 89 | 0.00 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 4:00:01 PM EST |
| 170.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 3 | 581 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 175.00 | 0.00 | 0.05 | 0.05 | -0.02 | -28.58% | 3 | 829 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 180.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 903 | 2.85 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 4:00:01 PM EST |
| 185.00 | 0.00 | 0.05 | 0.02 | -0.03 | -60.00% | 2 | 430 | 2.75 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 190.00 | 0.00 | 0.45 | 0.22 | +0.12 | +120.00% | 1 | 252 | 3.42 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 195.00 | 0.00 | 0.05 | 0.13 | +0.08 | +160.00% | 1 | 331 | 2.55 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | -0.01 | -25.00% | 21 | 2,320 | 2.46 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 205.00 | 0.00 | 0.60 | 0.03 | 0.00 | 0.00% | 0 | 60 | 3.20 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:01 PM EST |
| 210.00 | 0.00 | 0.05 | 0.05 | -0.11 | -68.75% | 1 | 904 | 2.28 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 212.50 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 135 | 2.60 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 4:00:01 PM EST |
| 215.00 | 0.00 | 0.10 | 0.08 | +0.05 | +166.67% | 2 | 166 | 2.35 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 217.50 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 162 | 2.83 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 4:00:01 PM EST |
| 220.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 1,524 | 2.10 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:01 PM EST |
| 222.50 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 20 | 2.06 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 4:00:01 PM EST |
| 225.00 | 0.00 | 0.05 | 0.30 | 0.00 | 0.00% | 0 | 84 | 2.02 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 4:00:01 PM EST |
| 227.50 | 0.00 | 0.60 | 0.15 | 0.00 | 0.00% | 0 | 28 | 1.98 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 4:00:01 PM EST |
| 230.00 | 0.00 | 0.55 | 0.20 | +0.12 | +150.00% | 6 | 979 | 2.67 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 232.50 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 29 | 2.04 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 4:00:01 PM EST |
| 235.00 | 0.00 | 0.35 | 0.38 | 0.00 | 0.00% | 0 | 75 | 2.87 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:01 PM EST |
| 237.50 | 0.00 | 1.85 | 0.41 | 0.00 | 0.00% | 0 | 24 | 2.97 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:01 PM EST |
| 240.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 8 | 757 | 1.78 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 242.50 | 0.00 | 2.80 | 0.14 | 0.00 | 0.00% | 0 | 99 | 3.57 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 4:00:01 PM EST |
| 245.00 | 0.00 | 0.20 | 0.20 | -0.10 | -33.34% | 34 | 178 | 1.99 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 247.50 | 0.00 | 2.45 | 0.05 | 0.00 | 0.00% | 0 | 61 | 2.25 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:01 PM EST |
| 250.00 | 0.00 | 0.05 | 0.04 | +0.03 | +300.00% | 15 | 2,999 | 1.62 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 252.50 | 0.00 | 0.40 | 0.97 | 0.00 | 0.00% | 0 | 45 | 2.05 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 4:00:01 PM EST |
| 255.00 | 0.00 | 2.80 | 0.22 | 0.00 | 0.00% | 0 | 40 | 3.21 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:01 PM EST |
| 257.50 | 0.00 | 2.80 | 1.42 | 0.00 | 0.00% | 0 | 56 | 3.16 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 4:00:01 PM EST |
| 260.00 | 0.00 | 0.50 | 0.01 | -0.09 | -90.00% | 3 | 917 | 3.09 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 262.50 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 62 | 1.44 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:01 PM EST |
| 265.00 | 0.00 | 0.65 | 0.01 | -0.07 | -87.50% | 1 | 120 | 1.59 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 267.50 | 0.00 | 0.70 | 0.33 | -0.41 | -55.41% | 1 | 250 | 1.84 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 270.00 | 0.00 | 0.20 | 0.05 | -0.05 | -50.00% | 2 | 2,673 | 1.57 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 272.50 | 0.00 | 0.65 | 0.20 | 0.00 | 0.00% | 0 | 124 | 1.82 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 4:00:01 PM EST |
| 275.00 | 0.00 | 0.75 | 0.40 | +0.27 | +207.70% | 38 | 222 | 1.82 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 277.50 | 0.00 | 0.50 | 0.05 | -0.09 | -64.29% | 1 | 15 | 1.53 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 280.00 | 0.00 | 0.05 | 0.05 | -0.05 | -50.00% | 204 | 2,600 | 1.19 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 282.50 | 0.00 | 0.25 | 0.05 | -0.10 | -66.67% | 2 | 28 | 1.41 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 285.00 | 0.00 | 0.70 | 0.05 | -0.15 | -75.00% | 9 | 82 | 1.44 | 0.00 | 0.00 | -0.01 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 287.50 | 0.00 | 0.70 | 0.02 | -0.13 | -86.67% | 3 | 172 | 1.29 | 0.00 | 0.00 | -0.01 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 290.00 | 0.05 | 0.15 | 0.10 | -0.15 | -60.00% | 224 | 1,465 | 1.13 | 0.00 | 0.00 | -0.01 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 292.50 | 0.00 | 0.45 | 0.10 | -0.32 | -76.19% | 16 | 53 | 1.31 | 0.00 | 0.00 | -0.01 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 295.00 | 0.05 | 0.55 | 0.10 | -0.20 | -66.67% | 20 | 77 | 1.27 | 0.00 | 0.00 | -0.02 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 297.50 | 0.05 | 0.50 | 0.15 | -0.35 | -70.00% | 67 | 81 | 1.20 | 0.00 | 0.00 | -0.02 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 300.00 | 0.10 | 0.15 | 0.12 | -0.38 | -76.00% | 299 | 1,586 | 1.03 | 0.00 | 0.00 | -0.02 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 302.50 | 0.05 | 2.00 | 0.59 | 0.00 | 0.00% | 0 | 40 | 1.37 | 0.00 | 0.00 | -0.03 | 5/12/2025 | 5/13/2025 4:00:01 PM EST |
| 305.00 | 0.05 | 0.75 | 0.16 | -0.51 | -76.12% | 131 | 178 | 1.21 | -0.01 | 0.00 | -0.12 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 307.50 | 0.10 | 1.15 | 0.24 | -0.56 | -70.00% | 7 | 571 | 1.30 | -0.01 | 0.00 | -0.18 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 310.00 | 0.15 | 0.30 | 0.20 | -0.80 | -80.00% | 2,015 | 2,677 | 0.95 | -0.02 | 0.00 | -0.18 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 312.50 | 0.10 | 0.40 | 0.23 | -0.97 | -80.84% | 246 | 751 | 0.92 | -0.02 | 0.00 | -0.25 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 315.00 | 0.20 | 0.45 | 0.29 | -1.11 | -79.29% | 66 | 95 | 0.94 | -0.02 | 0.00 | -0.28 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 317.50 | 0.15 | 0.45 | 0.33 | -1.37 | -80.59% | 80 | 311 | 0.87 | -0.03 | 0.00 | -0.38 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 320.00 | 0.25 | 0.45 | 0.41 | -1.53 | -78.87% | 780 | 1,848 | 0.87 | -0.03 | 0.00 | -0.38 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 322.50 | 0.30 | 0.55 | 0.45 | -1.75 | -79.55% | 138 | 128 | 0.86 | -0.04 | 0.00 | -0.46 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 325.00 | 0.40 | 0.55 | 0.50 | -2.32 | -82.27% | 933 | 901 | 0.84 | -0.04 | 0.00 | -0.53 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 327.50 | 0.50 | 0.75 | 0.60 | -2.70 | -81.82% | 69 | 129 | 0.85 | -0.05 | 0.00 | -0.57 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 330.00 | 0.60 | 0.75 | 0.70 | -2.93 | -80.72% | 281 | 1,666 | 0.82 | -0.06 | 0.00 | -0.61 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 332.50 | 0.70 | 1.00 | 0.80 | -3.70 | -82.23% | 70 | 64 | 0.82 | -0.07 | 0.00 | -0.67 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 335.00 | 0.80 | 1.00 | 0.95 | -4.18 | -81.49% | 914 | 1,070 | 0.79 | -0.08 | 0.01 | -0.73 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 337.50 | 1.00 | 1.30 | 1.20 | -3.90 | -76.48% | 156 | 110 | 0.80 | -0.09 | 0.01 | -0.79 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 340.00 | 1.15 | 1.35 | 1.25 | -5.56 | -81.65% | 1,560 | 1,506 | 0.76 | -0.10 | 0.01 | -0.86 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 342.50 | 1.20 | 3.40 | 1.50 | -6.00 | -80.00% | 166 | 30 | 0.74 | -0.12 | 0.01 | -0.92 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 345.00 | 1.55 | 2.45 | 2.00 | -6.37 | -76.11% | 858 | 718 | 0.77 | -0.14 | 0.01 | -1.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 347.50 | 2.05 | 2.45 | 2.20 | -7.92 | -78.27% | 224 | 73 | 0.75 | -0.16 | 0.01 | -1.09 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 350.00 | 2.30 | 3.10 | 2.70 | -8.40 | -75.68% | 1,239 | 871 | 0.74 | -0.18 | 0.01 | -1.17 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 352.50 | 2.75 | 3.70 | 3.30 | -11.10 | -77.09% | 300 | 85 | 0.74 | -0.21 | 0.01 | -1.26 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 355.00 | 3.50 | 4.30 | 4.10 | -9.90 | -70.72% | 1,984 | 140 | 0.76 | -0.24 | 0.01 | -1.34 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 357.50 | 4.10 | 5.50 | 5.00 | -10.20 | -67.11% | 116 | 18 | 0.76 | -0.28 | 0.01 | -1.42 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 360.00 | 4.70 | 7.00 | 5.10 | -12.90 | -71.67% | 1,097 | 725 | 0.72 | -0.32 | 0.01 | -1.50 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 362.50 | 5.70 | 6.60 | 6.28 | -11.52 | -64.72% | 414 | 7 | 0.73 | -0.36 | 0.02 | -1.56 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 365.00 | 4.20 | 8.30 | 6.92 | -11.60 | -62.64% | 2,158 | 13 | 0.66 | -0.40 | 0.02 | -1.61 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 367.50 | 5.80 | 8.50 | 8.15 | -13.34 | -62.08% | 149 | 1 | 0.64 | -0.44 | 0.02 | -1.64 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 370.00 | 9.00 | 10.20 | 9.28 | -14.39 | -60.80% | 685 | 285 | 0.74 | -0.48 | 0.02 | -1.66 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 372.50 | 9.80 | 11.70 | 10.77 | -16.93 | -61.12% | 170 | 1 | 0.72 | -0.52 | 0.02 | -1.66 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 375.00 | 11.90 | 15.40 | 12.00 | -17.00 | -58.63% | 611 | 11 | 0.84 | -0.56 | 0.02 | -1.64 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 377.50 | 13.30 | 15.30 | 14.00 | % | 99 | 0 | 0.77 | -0.60 | 0.02 | -1.61 | 5/13/2025 | 5/13/2025 4:00:01 PM EST | |
| 380.00 | 15.00 | 16.30 | 15.10 | -18.88 | -55.57% | 266 | 393 | 0.75 | -0.64 | 0.02 | -1.56 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 382.50 | 14.80 | 18.00 | 13.63 | % | 26 | 0 | 0.67 | -0.67 | 0.01 | -1.51 | 5/13/2025 | 5/13/2025 4:00:01 PM EST | |
| 385.00 | 18.60 | 19.90 | 19.20 | -15.35 | -44.43% | 9 | 1 | 0.76 | -0.71 | 0.01 | -1.44 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 387.50 | 19.90 | 22.40 | 16.70 | % | 1 | 0 | 0.77 | -0.74 | 0.01 | -1.36 | 5/13/2025 | 5/13/2025 4:00:01 PM EST | |
| 390.00 | 22.10 | 26.50 | 18.58 | -20.42 | -52.36% | 19 | 261 | 0.89 | -0.77 | 0.01 | -1.28 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 392.50 | 23.80 | 27.80 | 29.90 | % | 4 | 0 | 0.84 | -0.79 | 0.01 | -1.20 | 5/13/2025 | 5/13/2025 4:00:01 PM EST | |
| 395.00 | 25.70 | 29.90 | 30.29 | -15.31 | -33.58% | 1 | 1 | 0.79 | -0.82 | 0.01 | -1.12 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 397.50 | 27.80 | 32.00 | 57.00 | 0.00 | 0.00% | 0 | 1 | 1.04 | -0.84 | 0.01 | -1.04 | 5/9/2025 | 5/13/2025 4:00:01 PM EST |
| 400.00 | 30.00 | 32.90 | 27.90 | -19.10 | -40.64% | 184 | 337 | 0.77 | -0.86 | 0.01 | -0.96 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 402.50 | 32.20 | 36.40 | % | 0 | 0 | 0.94 | -0.88 | 0.01 | -0.88 | 5/13/2025 4:00:01 PM EST | |||
| 405.00 | 32.30 | 38.90 | 29.57 | -34.07 | -53.54% | 2 | 2 | 0.98 | -0.89 | 0.01 | -0.81 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 410.00 | 38.20 | 44.30 | 44.60 | -8.30 | -15.69% | 1 | 141 | 1.08 | -0.92 | 0.01 | -0.68 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 415.00 | 42.50 | 49.00 | 62.40 | 0.00 | 0.00% | 0 | 2 | 1.17 | -0.94 | 0.00 | -0.56 | 5/12/2025 | 5/13/2025 4:00:01 PM EST |
| 420.00 | 47.50 | 53.90 | 42.96 | -43.16 | -50.12% | 1 | 67 | 1.43 | -0.95 | 0.00 | -0.46 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 425.00 | 52.40 | 58.80 | 79.60 | 0.00 | 0.00% | 0 | 1 | 1.45 | -0.96 | 0.00 | -0.38 | 5/8/2025 | 5/13/2025 4:00:01 PM EST |
| 430.00 | 56.60 | 63.70 | 151.45 | 0.00 | 0.00% | 0 | 17 | 1.51 | -0.97 | 0.00 | -0.29 | 5/1/2025 | 5/13/2025 4:00:01 PM EST |
| 435.00 | 62.00 | 68.60 | % | 0 | 0 | 1.46 | -0.98 | 0.00 | -0.24 | 5/13/2025 4:00:01 PM EST | |||
| 440.00 | 67.10 | 73.60 | 98.80 | 0.00 | 0.00% | 0 | 55 | 1.42 | -0.99 | 0.00 | -0.15 | 5/8/2025 | 5/13/2025 4:00:01 PM EST |
| 445.00 | 72.40 | 78.50 | % | 0 | 0 | 1.66 | -0.99 | 0.00 | -0.12 | 5/13/2025 4:00:01 PM EST | |||
| 450.00 | 77.10 | 84.00 | 100.90 | 0.00 | 0.00% | 0 | 113 | 1.46 | -0.99 | 0.00 | -0.07 | 5/12/2025 | 5/13/2025 4:00:01 PM EST |
| 455.00 | 81.70 | 88.50 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | -0.04 | 5/13/2025 4:00:01 PM EST | |||
| 460.00 | 86.90 | 92.50 | 160.50 | 0.00 | 0.00% | 0 | 137 | 1.79 | -1.00 | 0.00 | -0.02 | 5/5/2025 | 5/13/2025 4:00:01 PM EST |
| 470.00 | 96.00 | 103.40 | 248.00 | 0.00 | 0.00% | 0 | 1 | 1.91 | -1.00 | 0.00 | -0.01 | 4/16/2025 | 5/13/2025 4:00:01 PM EST |
| 480.00 | 106.70 | 113.20 | 111.18 | -22.72 | -16.97% | 3 | 15 | 1.81 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 490.00 | 116.90 | 123.40 | 121.18 | -22.73 | -15.80% | 3 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 500.00 | 126.80 | 133.40 | 123.30 | -30.64 | -19.91% | 2 | 5 | 2.08 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 510.00 | 135.90 | 143.40 | 266.30 | 0.00 | 0.00% | 0 | 1 | 2.38 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 5/13/2025 4:00:01 PM EST |
| 520.00 | 146.90 | 153.40 | 173.95 | 0.00 | 0.00% | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:01 PM EST |
| 530.00 | 156.80 | 163.40 | 261.10 | 0.00 | 0.00% | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 5/13/2025 4:00:01 PM EST |
| 540.00 | 166.70 | 173.40 | 274.60 | 0.00 | 0.00% | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 5/13/2025 4:00:01 PM EST |
| 550.00 | 176.90 | 183.40 | 283.20 | 0.00 | 0.00% | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 5/13/2025 4:00:01 PM EST |
| 560.00 | 185.80 | 193.40 | 223.98 | 0.00 | 0.00% | 0 | 9 | 2.71 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 4:00:01 PM EST |
| 570.00 | 196.50 | 203.30 | 233.99 | 0.00 | 0.00% | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 4:00:01 PM EST |
| 580.00 | 206.60 | 213.40 | 138.30 | 0.00 | 0.00% | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 5/13/2025 4:00:01 PM EST |
| 590.00 | 216.70 | 223.40 | 355.00 | 0.00 | 0.00% | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 5/13/2025 4:00:01 PM EST |
| 600.00 | 227.00 | 233.20 | 294.53 | 0.00 | 0.00% | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 5/6/2025 | 5/13/2025 4:00:01 PM EST |
| 610.00 | 236.60 | 243.40 | 163.60 | 0.00 | 0.00% | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 5/13/2025 4:00:01 PM EST |
| 620.00 | 246.80 | 253.40 | 177.40 | 0.00 | 0.00% | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 5/13/2025 4:00:01 PM EST |
| 630.00 | 255.80 | 263.40 | % | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:01 PM EST | |||
| 640.00 | 266.70 | 273.40 | % | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:01 PM EST | |||
| 650.00 | 276.80 | 283.40 | % | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:01 PM EST | |||
| 660.00 | 286.60 | 293.40 | 191.20 | 0.00 | 0.00% | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 5/13/2025 4:00:01 PM EST |
| 670.00 | 296.60 | 303.40 | 183.93 | 0.00 | 0.00% | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 5/13/2025 4:00:01 PM EST |
| 680.00 | 306.50 | 313.40 | 203.80 | 0.00 | 0.00% | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 5/13/2025 4:00:01 PM EST |
| 690.00 | 316.70 | 323.40 | % | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:01 PM EST | |||
| 700.00 | 326.50 | 333.40 | 382.00 | 0.00 | 0.00% | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 2/26/2025 | 5/13/2025 4:00:01 PM EST |
| 710.00 | 336.70 | 343.40 | % | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:01 PM EST | |||
| 720.00 | 347.20 | 353.40 | % | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:01 PM EST | |||
| 730.00 | 356.50 | 363.30 | % | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:01 PM EST | |||
| 740.00 | 366.70 | 373.40 | % | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:01 PM EST | |||
| 750.00 | 376.50 | 383.40 | % | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:01 PM EST | |||
| 760.00 | 386.50 | 393.40 | % | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:01 PM EST | |||
| 770.00 | 396.80 | 403.40 | % | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:01 PM EST | |||
| 780.00 | 406.80 | 413.40 | % | 0 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:01 PM EST |