Options Chain for ALIBABA GROUP HLDG LTD SPONSORED ADS (BABA) - $120.28 as of 4/25/2025 8:17:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 109.80 | 111.60 | % | 0 | 0 | 6.90 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 20.00 | 99.30 | 101.60 | % | 0 | 0 | 4.92 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 30.00 | 89.35 | 91.65 | 67.90 | 0.00 | 0.00% | 0 | 2 | 4.00 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 4:00:01 PM EST |
| 35.00 | 84.35 | 86.70 | 97.82 | 0.00 | 0.00% | 0 | 10 | 3.44 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 4/25/2025 4:00:01 PM EST |
| 40.00 | 79.35 | 81.65 | 92.88 | 0.00 | 0.00% | 0 | 3 | 3.06 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 4/25/2025 4:00:01 PM EST |
| 45.00 | 74.75 | 76.20 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 50.00 | 69.40 | 71.20 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 55.00 | 64.80 | 66.00 | 65.15 | 0.00 | 0.00% | 0 | 1 | 2.00 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:01 PM EST |
| 60.00 | 60.00 | 61.65 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 65.00 | 55.05 | 56.05 | 49.40 | 0.00 | 0.00% | 0 | 6 | 1.67 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:01 PM EST |
| 70.00 | 50.05 | 51.40 | 38.87 | 0.00 | 0.00% | 0 | 8 | 1.50 | 1.00 | 0.00 | -0.01 | 4/21/2025 | 4/25/2025 4:00:01 PM EST |
| 75.00 | 45.00 | 46.65 | 44.73 | 0.00 | 0.00% | 0 | 8 | 1.29 | 1.00 | 0.00 | -0.02 | 4/23/2025 | 4/25/2025 4:00:01 PM EST |
| 80.00 | 39.50 | 41.95 | 34.95 | 0.00 | 0.00% | 0 | 53 | 1.16 | 0.99 | 0.00 | -0.02 | 4/22/2025 | 4/25/2025 4:00:01 PM EST |
| 85.00 | 35.20 | 36.15 | 34.20 | 0.00 | 0.00% | 0 | 144 | 1.09 | 0.98 | 0.00 | -0.03 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 90.00 | 30.35 | 31.30 | 30.00 | +0.40 | +1.36% | 4 | 563 | 0.95 | 0.97 | 0.00 | -0.04 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 95.00 | 25.45 | 26.50 | 25.26 | +0.25 | +1.00% | 9 | 141 | 0.81 | 0.95 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 96.00 | 24.55 | 25.50 | % | 0 | 0 | 0.80 | 0.95 | 0.01 | -0.06 | 4/25/2025 4:00:01 PM EST | |||
| 97.00 | 23.80 | 24.50 | 18.90 | 0.00 | 0.00% | 0 | 133 | 0.79 | 0.94 | 0.01 | -0.06 | 4/22/2025 | 4/25/2025 4:00:01 PM EST |
| 98.00 | 22.70 | 23.65 | % | 0 | 0 | 0.79 | 0.94 | 0.01 | -0.06 | 4/25/2025 4:00:01 PM EST | |||
| 99.00 | 21.65 | 22.65 | % | 0 | 0 | 0.73 | 0.94 | 0.01 | -0.06 | 4/25/2025 4:00:01 PM EST | |||
| 100.00 | 21.05 | 21.35 | 20.60 | +0.28 | +1.38% | 9 | 1,509 | 0.58 | 0.92 | 0.01 | -0.07 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 101.00 | 19.80 | 20.95 | 19.56 | +0.56 | +2.95% | 10 | 13 | 0.74 | 0.92 | 0.01 | -0.07 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 102.00 | 19.00 | 19.75 | 11.10 | 0.00 | 0.00% | 0 | 2 | 0.54 | 0.91 | 0.01 | -0.08 | 4/21/2025 | 4/25/2025 4:00:01 PM EST |
| 103.00 | 18.30 | 19.05 | 17.35 | 0.00 | 0.00% | 0 | 6 | 0.60 | 0.90 | 0.01 | -0.08 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 104.00 | 16.70 | 17.65 | 12.90 | 0.00 | 0.00% | 0 | 107 | 0.48 | 0.89 | 0.01 | -0.08 | 4/22/2025 | 4/25/2025 4:00:01 PM EST |
| 105.00 | 16.15 | 16.75 | 16.76 | +1.26 | +8.13% | 20 | 1,247 | 0.51 | 0.88 | 0.01 | -0.09 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 106.00 | 15.65 | 15.90 | 14.37 | 0.00 | 0.00% | 0 | 7 | 0.54 | 0.86 | 0.01 | -0.09 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 107.00 | 14.80 | 15.05 | 14.18 | -0.02 | -0.15% | 1 | 14 | 0.53 | 0.85 | 0.02 | -0.10 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 108.00 | 13.35 | 14.20 | 14.82 | 0.00 | 0.00% | 0 | 2 | 0.49 | 0.83 | 0.02 | -0.10 | 4/23/2025 | 4/25/2025 4:00:01 PM EST |
| 109.00 | 13.15 | 13.40 | 12.91 | +2.66 | +25.96% | 1 | 21 | 0.52 | 0.81 | 0.02 | -0.11 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 110.00 | 12.35 | 12.55 | 12.46 | +0.46 | +3.84% | 340 | 3,858 | 0.52 | 0.79 | 0.02 | -0.11 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 111.00 | 11.40 | 12.80 | 11.17 | +1.98 | +21.55% | 16 | 119 | 0.50 | 0.77 | 0.02 | -0.12 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 112.00 | 10.50 | 11.05 | 10.97 | +0.49 | +4.68% | 4 | 16 | 0.49 | 0.75 | 0.02 | -0.12 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 113.00 | 9.25 | 10.30 | 9.78 | -0.03 | -0.31% | 3 | 30 | 0.46 | 0.73 | 0.02 | -0.13 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 114.00 | 8.60 | 9.60 | 8.98 | +0.68 | +8.20% | 1 | 30 | 0.46 | 0.70 | 0.02 | -0.13 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 115.00 | 8.55 | 8.95 | 8.80 | +0.28 | +3.29% | 665 | 8,887 | 0.49 | 0.68 | 0.03 | -0.13 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 116.00 | 7.75 | 8.30 | 7.85 | +0.21 | +2.75% | 5 | 483 | 0.48 | 0.65 | 0.03 | -0.14 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 117.00 | 6.90 | 7.70 | 6.90 | -0.30 | -4.17% | 2 | 574 | 0.47 | 0.62 | 0.03 | -0.14 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 118.00 | 6.55 | 7.15 | 6.35 | -0.30 | -4.52% | 5 | 48 | 0.50 | 0.60 | 0.03 | -0.14 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 119.00 | 6.40 | 6.55 | 6.43 | +0.23 | +3.71% | 74 | 3,768 | 0.49 | 0.57 | 0.03 | -0.14 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 120.00 | 5.80 | 6.00 | 5.95 | +0.05 | +0.85% | 1,918 | 8,991 | 0.47 | 0.54 | 0.03 | -0.14 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 121.00 | 5.40 | 5.55 | 5.43 | +0.35 | +6.89% | 235 | 49 | 0.49 | 0.51 | 0.03 | -0.14 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 122.00 | 4.95 | 5.10 | 5.00 | +0.35 | +7.53% | 28 | 69 | 0.49 | 0.48 | 0.03 | -0.14 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 123.00 | 4.35 | 4.70 | 4.49 | -0.03 | -0.67% | 294 | 227 | 0.49 | 0.46 | 0.03 | -0.14 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 124.00 | 3.95 | 4.30 | 4.15 | -0.07 | -1.66% | 51 | 53 | 0.49 | 0.43 | 0.03 | -0.14 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 125.00 | 3.60 | 3.90 | 3.82 | -0.08 | -2.06% | 932 | 11,238 | 0.48 | 0.40 | 0.03 | -0.14 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 126.00 | 3.15 | 3.55 | 3.29 | % | 4 | 0 | 0.49 | 0.38 | 0.03 | -0.13 | 4/25/2025 | 4/25/2025 4:00:01 PM EST | |
| 127.00 | 2.66 | 3.25 | 3.18 | +0.12 | +3.93% | 17 | 2 | 0.49 | 0.35 | 0.03 | -0.13 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 128.00 | 2.84 | 4.05 | 2.58 | -0.37 | -12.55% | 27 | 53 | 0.49 | 0.33 | 0.03 | -0.13 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 129.00 | 2.48 | 2.69 | 2.38 | -0.01 | -0.42% | 3 | 2 | 0.49 | 0.30 | 0.02 | -0.12 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 130.00 | 2.33 | 2.50 | 2.40 | -0.07 | -2.84% | 820 | 11,621 | 0.50 | 0.28 | 0.02 | -0.12 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 131.00 | 2.08 | 2.77 | 2.12 | +0.08 | +3.93% | 25 | 2 | 0.50 | 0.26 | 0.02 | -0.11 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 132.00 | 1.74 | 2.01 | 2.02 | +0.15 | +8.03% | 105 | 15 | 0.49 | 0.24 | 0.02 | -0.11 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 133.00 | 1.38 | 1.83 | 1.67 | % | 12 | 0 | 0.48 | 0.23 | 0.02 | -0.11 | 4/25/2025 | 4/25/2025 4:00:01 PM EST | |
| 134.00 | 1.53 | 1.66 | 1.48 | -0.24 | -13.96% | 7 | 10 | 0.50 | 0.21 | 0.02 | -0.10 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 135.00 | 1.30 | 1.50 | 1.42 | -0.13 | -8.39% | 7,385 | 21,021 | 0.51 | 0.19 | 0.02 | -0.10 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 136.00 | 1.13 | 1.36 | 1.35 | +0.15 | +12.50% | 3 | 1 | 0.49 | 0.18 | 0.02 | -0.09 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 137.00 | 1.14 | 1.24 | 1.09 | +0.01 | +0.93% | 12 | 2 | 0.51 | 0.17 | 0.02 | -0.09 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 138.00 | 1.07 | 1.13 | 1.06 | -0.06 | -5.36% | 59 | 26 | 0.51 | 0.15 | 0.02 | -0.09 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 139.00 | 0.87 | 1.23 | 1.01 | -0.02 | -1.95% | 5 | 5 | 0.52 | 0.14 | 0.01 | -0.08 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 140.00 | 0.88 | 0.94 | 0.91 | -0.07 | -7.15% | 303 | 15,940 | 0.52 | 0.13 | 0.01 | -0.08 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 145.00 | 0.55 | 0.59 | 0.57 | -0.04 | -6.56% | 217 | 9,718 | 0.53 | 0.09 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 150.00 | 0.36 | 0.40 | 0.35 | -0.08 | -18.61% | 174 | 7,584 | 0.56 | 0.06 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 155.00 | 0.14 | 0.30 | 0.27 | -0.01 | -3.58% | 25 | 2,867 | 0.56 | 0.04 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 160.00 | 0.15 | 0.23 | 0.19 | 0.00 | 0.00% | 156 | 5,081 | 0.60 | 0.03 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 165.00 | 0.07 | 0.18 | 0.12 | -0.01 | -7.70% | 144 | 3,965 | 0.61 | 0.02 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 170.00 | 0.09 | 0.29 | 0.10 | -0.05 | -33.34% | 9 | 2,319 | 0.74 | 0.01 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 175.00 | 0.04 | 0.17 | 0.10 | 0.00 | 0.00% | 24 | 1,139 | 0.67 | 0.01 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 180.00 | 0.03 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 1,668 | 0.71 | 0.01 | 0.00 | -0.01 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 185.00 | 0.01 | 0.09 | 0.06 | 0.00 | 0.00% | 0 | 1,564 | 0.72 | 0.00 | 0.00 | -0.01 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 190.00 | 0.04 | 0.30 | 0.06 | +0.02 | +50.00% | 2 | 901 | 0.77 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 195.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 479 | 0.86 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:01 PM EST |
| 200.00 | 0.02 | 0.08 | 0.06 | +0.02 | +50.00% | 54 | 3,727 | 0.81 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 210.00 | 0.00 | 0.07 | 0.01 | 0.00 | 0.00% | 0 | 288 | 0.93 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:01 PM EST |
| 220.00 | 0.01 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 848 | 0.96 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:01 PM EST |
| 230.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 487 | 1.16 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 4:00:01 PM EST |
| 240.00 | 0.00 | 0.09 | 0.01 | 0.00 | 0.00% | 0 | 2,234 | 1.15 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:01 PM EST |
| 250.00 | 0.00 | 0.02 | 0.02 | -0.01 | -33.34% | 3 | 772 | 1.04 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 260.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 106 | 1.28 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 4:00:01 PM EST |
| 270.00 | 0.00 | 0.08 | 0.02 | 0.00 | 0.00% | 0 | 85 | 1.30 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 4:00:01 PM EST |
| 280.00 | 0.00 | 0.09 | 0.16 | +0.14 | +700.00% | 1 | 461 | 1.28 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 290.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 202 | 1.27 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.09 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.25 | 0.02 | 0.00 | 0.00% | 0 | 50 | 3.12 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 7,121 | 2.15 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 0.37 | 0.11 | 0.00 | 0.00% | 0 | 3 | 2.43 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/25/2025 4:00:01 PM EST |
| 40.00 | 0.00 | 0.22 | 0.18 | 0.00 | 0.00% | 0 | 9 | 1.88 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/25/2025 4:00:01 PM EST |
| 45.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 77 | 1.74 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:01 PM EST |
| 50.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 19 | 4,359 | 1.37 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 55.00 | 0.01 | 0.10 | 0.01 | -0.05 | -83.34% | 3 | 121 | 1.26 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 60.00 | 0.00 | 0.11 | 0.07 | 0.00 | 0.00% | 0 | 160 | 1.28 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:01 PM EST |
| 65.00 | 0.01 | 0.13 | 0.13 | 0.00 | 0.00% | 0 | 581 | 1.04 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 4:00:01 PM EST |
| 70.00 | 0.01 | 0.11 | 0.04 | -0.06 | -60.00% | 1 | 2,390 | 0.91 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 75.00 | 0.03 | 0.40 | 0.02 | -0.09 | -81.82% | 21 | 300 | 0.85 | 0.00 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 80.00 | 0.10 | 0.14 | 0.13 | -0.02 | -13.34% | 17 | 1,659 | 0.80 | -0.01 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 85.00 | 0.15 | 0.19 | 0.17 | -0.06 | -26.09% | 24 | 5,254 | 0.75 | -0.02 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 90.00 | 0.16 | 0.25 | 0.26 | -0.05 | -16.13% | 85 | 9,598 | 0.67 | -0.03 | 0.00 | -0.04 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 95.00 | 0.35 | 0.52 | 0.52 | -0.03 | -5.46% | 133 | 9,804 | 0.64 | -0.05 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 96.00 | 0.00 | 0.45 | 0.52 | 0.00 | 0.00% | 0 | 8 | 0.62 | -0.05 | 0.01 | -0.06 | 4/23/2025 | 4/25/2025 4:00:01 PM EST |
| 97.00 | 0.43 | 0.48 | 0.50 | -0.14 | -21.88% | 12 | 15 | 0.60 | -0.06 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 98.00 | 0.48 | 0.53 | 0.70 | 0.00 | 0.00% | 0 | 3 | 0.60 | -0.06 | 0.01 | -0.06 | 4/23/2025 | 4/25/2025 4:00:01 PM EST |
| 99.00 | 0.53 | 0.58 | 0.57 | -0.23 | -28.75% | 2 | 5 | 0.59 | -0.06 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 100.00 | 0.59 | 0.79 | 0.62 | -0.20 | -24.39% | 364 | 6,254 | 0.60 | -0.08 | 0.01 | -0.07 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 101.00 | 0.65 | 0.70 | 0.95 | 0.00 | 0.00% | 0 | 33 | 0.57 | -0.08 | 0.01 | -0.07 | 4/23/2025 | 4/25/2025 4:00:01 PM EST |
| 102.00 | 0.63 | 0.79 | 0.80 | -0.26 | -24.53% | 14 | 55 | 0.55 | -0.09 | 0.01 | -0.08 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 103.00 | 0.81 | 0.86 | 1.01 | -0.19 | -15.84% | 3 | 248 | 0.55 | -0.10 | 0.01 | -0.08 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 104.00 | 0.42 | 0.97 | 0.92 | -0.37 | -28.69% | 58 | 26 | 0.54 | -0.11 | 0.01 | -0.08 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 105.00 | 0.98 | 1.08 | 1.03 | -0.34 | -24.82% | 209 | 2,213 | 0.54 | -0.12 | 0.01 | -0.09 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 106.00 | 1.03 | 1.20 | 1.29 | -0.38 | -22.76% | 1 | 109 | 0.52 | -0.14 | 0.01 | -0.09 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 107.00 | 1.27 | 1.35 | 1.27 | -0.47 | -27.02% | 8 | 712 | 0.52 | -0.15 | 0.02 | -0.10 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 108.00 | 0.96 | 1.51 | 1.42 | -0.54 | -27.56% | 4 | 82 | 0.49 | -0.17 | 0.02 | -0.10 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 109.00 | 1.50 | 1.68 | 1.68 | -0.70 | -29.42% | 91 | 71 | 0.52 | -0.19 | 0.02 | -0.11 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 110.00 | 1.81 | 1.90 | 1.88 | -0.48 | -20.34% | 492 | 3,803 | 0.51 | -0.21 | 0.02 | -0.11 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 111.00 | 1.85 | 2.12 | 2.07 | -0.62 | -23.05% | 3 | 20 | 0.51 | -0.23 | 0.02 | -0.12 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 112.00 | 2.07 | 2.53 | 2.38 | -0.63 | -20.93% | 8 | 58 | 0.51 | -0.25 | 0.02 | -0.12 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 113.00 | 2.47 | 2.82 | 2.69 | -0.61 | -18.49% | 6 | 112 | 0.51 | -0.27 | 0.02 | -0.13 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 114.00 | 2.39 | 3.25 | 2.90 | -0.90 | -23.69% | 3 | 372 | 0.50 | -0.30 | 0.02 | -0.13 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 115.00 | 3.20 | 3.30 | 3.25 | -0.70 | -17.73% | 131 | 6,493 | 0.50 | -0.32 | 0.03 | -0.13 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 116.00 | 3.10 | 3.65 | 3.61 | -1.06 | -22.70% | 23 | 231 | 0.47 | -0.35 | 0.03 | -0.14 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 117.00 | 3.90 | 4.05 | 4.07 | -0.55 | -11.91% | 2 | 122 | 0.49 | -0.38 | 0.03 | -0.14 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 118.00 | 4.35 | 4.50 | 4.40 | -0.92 | -17.30% | 4 | 309 | 0.49 | -0.40 | 0.03 | -0.14 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 119.00 | 4.80 | 4.95 | 4.90 | -0.96 | -16.39% | 13 | 81 | 0.49 | -0.43 | 0.03 | -0.14 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 120.00 | 5.25 | 5.50 | 5.55 | -0.78 | -12.33% | 365 | 9,279 | 0.49 | -0.46 | 0.03 | -0.14 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 121.00 | 5.80 | 5.95 | 6.10 | -0.66 | -9.77% | 40 | 35 | 0.49 | -0.49 | 0.03 | -0.14 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 122.00 | 6.30 | 6.50 | 7.45 | 0.00 | 0.00% | 0 | 74 | 0.49 | -0.52 | 0.03 | -0.14 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 123.00 | 6.90 | 7.55 | 8.50 | 0.00 | 0.00% | 0 | 28 | 0.51 | -0.54 | 0.03 | -0.14 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 124.00 | 7.20 | 8.10 | 7.83 | -0.52 | -6.23% | 26 | 113 | 0.51 | -0.57 | 0.03 | -0.14 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 125.00 | 8.10 | 8.30 | 8.35 | -0.90 | -9.73% | 64 | 4,902 | 0.49 | -0.60 | 0.03 | -0.14 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 126.00 | 8.80 | 9.05 | 9.90 | 0.00 | 0.00% | 0 | 6 | 0.49 | -0.62 | 0.03 | -0.13 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 127.00 | 9.45 | 9.90 | % | 0 | 0 | 0.50 | -0.65 | 0.03 | -0.13 | 4/25/2025 4:00:01 PM EST | |||
| 128.00 | 10.15 | 11.30 | 10.53 | % | 1 | 0 | 0.49 | -0.67 | 0.03 | -0.13 | 4/25/2025 | 4/25/2025 4:00:01 PM EST | |
| 129.00 | 10.90 | 11.15 | % | 0 | 0 | 0.49 | -0.70 | 0.02 | -0.12 | 4/25/2025 4:00:01 PM EST | |||
| 130.00 | 11.65 | 11.95 | 12.00 | -0.82 | -6.40% | 16 | 3,002 | 0.49 | -0.72 | 0.02 | -0.12 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 131.00 | 11.85 | 13.05 | % | 0 | 0 | 0.46 | -0.74 | 0.02 | -0.11 | 4/25/2025 4:00:01 PM EST | |||
| 132.00 | 12.40 | 15.20 | % | 0 | 0 | 0.51 | -0.76 | 0.02 | -0.11 | 4/25/2025 4:00:01 PM EST | |||
| 133.00 | 13.85 | 15.40 | % | 0 | 0 | 0.49 | -0.77 | 0.02 | -0.11 | 4/25/2025 4:00:01 PM EST | |||
| 134.00 | 14.90 | 17.15 | % | 0 | 0 | 0.51 | -0.79 | 0.02 | -0.10 | 4/25/2025 4:00:01 PM EST | |||
| 135.00 | 15.75 | 16.25 | 16.06 | -1.20 | -6.96% | 4 | 4,742 | 0.52 | -0.81 | 0.02 | -0.10 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 136.00 | 16.60 | 18.85 | % | 0 | 0 | 0.50 | -0.82 | 0.02 | -0.09 | 4/25/2025 4:00:01 PM EST | |||
| 137.00 | 16.65 | 19.30 | % | 0 | 0 | 0.51 | -0.83 | 0.02 | -0.09 | 4/25/2025 4:00:01 PM EST | |||
| 138.00 | 17.80 | 20.55 | % | 0 | 0 | 0.46 | -0.85 | 0.02 | -0.09 | 4/25/2025 4:00:01 PM EST | |||
| 139.00 | 19.25 | 19.60 | % | 0 | 0 | 0.65 | -0.86 | 0.01 | -0.08 | 4/25/2025 4:00:01 PM EST | |||
| 140.00 | 20.10 | 22.15 | 20.20 | -0.42 | -2.04% | 1 | 1,235 | 0.64 | -0.87 | 0.01 | -0.08 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 145.00 | 24.55 | 25.40 | 26.78 | +0.47 | +1.79% | 1 | 613 | 0.63 | -0.91 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 150.00 | 29.40 | 30.40 | 30.03 | -1.17 | -3.75% | 5 | 1,409 | 0.83 | -0.94 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 155.00 | 34.35 | 35.30 | 35.72 | 0.00 | 0.00% | 0 | 5 | 0.86 | -0.96 | 0.01 | -0.04 | 4/23/2025 | 4/25/2025 4:00:01 PM EST |
| 160.00 | 39.30 | 40.20 | 52.95 | 0.00 | 0.00% | 0 | 0 | 0.93 | -0.97 | 0.00 | -0.03 | 4/16/2025 | 4/25/2025 4:00:01 PM EST |
| 165.00 | 43.75 | 45.30 | 65.35 | 0.00 | 0.00% | 0 | 0 | 1.04 | -0.98 | 0.00 | -0.02 | 4/9/2025 | 4/25/2025 4:00:01 PM EST |
| 170.00 | 49.20 | 50.85 | 38.20 | 0.00 | 0.00% | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.02 | 3/28/2025 | 4/25/2025 4:00:01 PM EST |
| 175.00 | 54.20 | 56.20 | 55.79 | 0.00 | 0.00% | 0 | 200 | 1.15 | -0.99 | 0.00 | -0.01 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 180.00 | 59.10 | 60.85 | 61.47 | 0.00 | 0.00% | 0 | 0 | 1.28 | -0.99 | 0.00 | -0.01 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 185.00 | 64.20 | 65.35 | 47.60 | 0.00 | 0.00% | 0 | 0 | 1.33 | -1.00 | 0.00 | -0.01 | 3/20/2025 | 4/25/2025 4:00:01 PM EST |
| 190.00 | 69.20 | 71.20 | 43.49 | 0.00 | 0.00% | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 4/25/2025 4:00:01 PM EST |
| 195.00 | 73.95 | 76.10 | 54.95 | 0.00 | 0.00% | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 4/25/2025 4:00:01 PM EST |
| 200.00 | 79.25 | 81.10 | 61.80 | 0.00 | 0.00% | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 4/25/2025 4:00:01 PM EST |
| 210.00 | 89.15 | 90.25 | 72.85 | 0.00 | 0.00% | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 4/25/2025 4:00:01 PM EST |
| 220.00 | 99.10 | 101.15 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 230.00 | 109.25 | 111.20 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 240.00 | 119.20 | 121.20 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 250.00 | 129.15 | 131.20 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 260.00 | 139.20 | 140.25 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 270.00 | 149.10 | 151.20 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 280.00 | 158.95 | 161.00 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 290.00 | 168.80 | 170.35 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST |