Options Chain for ALPHABET INC CAP STK CL A (GOOGL) - $395.28 as of 5/18/2026 4:50:52 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 95.45 | 99.45 | 97.45 | 99.90 | 0.00 | 0.00% | 0.32 | 0 | 4 | 2.49 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/18/2026 3:59:51 PM EST |
| 305.00 | 90.50 | 94.50 | 92.50 | % | 0.30 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 5/18/2026 3:59:51 PM EST | |||
| 310.00 | 85.50 | 89.50 | 87.50 | 86.95 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.28 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/18/2026 3:59:51 PM EST |
| 315.00 | 80.15 | 84.15 | 82.15 | % | 0.26 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 5/18/2026 3:59:51 PM EST | |||
| 317.50 | 77.40 | 81.40 | 79.40 | % | 0.25 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 5/18/2026 3:59:51 PM EST | |||
| 320.00 | 75.50 | 79.50 | 77.50 | 78.29 | 0.00 | 0.00% | 0.24 | 0 | 4 | 2.04 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/18/2026 3:59:51 PM EST |
| 322.50 | 72.55 | 76.55 | 74.55 | 81.12 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.98 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/18/2026 3:59:51 PM EST |
| 325.00 | 69.55 | 73.90 | 71.73 | 73.65 | -4.83 | -6.16% | 0.22 | 4 | 5 | 1.92 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 327.50 | 67.05 | 71.40 | 69.23 | 76.12 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.87 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/18/2026 3:59:51 PM EST |
| 330.00 | 64.80 | 68.80 | 66.80 | 67.50 | +0.10 | +0.15% | 0.20 | 7 | 8 | 1.81 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 332.50 | 62.05 | 66.30 | 64.18 | 66.27 | % | 0.19 | 1 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:51 PM EST | |
| 335.00 | 59.85 | 63.85 | 61.85 | 62.89 | -3.06 | -4.64% | 0.18 | 1 | 2 | 1.69 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 337.50 | 57.05 | 61.45 | 59.25 | 64.31 | +0.56 | +0.88% | 0.18 | 1 | 2 | 1.63 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 340.00 | 55.50 | 59.50 | 57.50 | 59.28 | +2.17 | +3.80% | 0.17 | 7 | 55 | 1.59 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 342.50 | 53.60 | 57.00 | 55.30 | 58.44 | 0.00 | 0.00% | 0.16 | 0 | 9 | 1.53 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/18/2026 3:59:51 PM EST |
| 345.00 | 51.15 | 54.10 | 52.63 | 58.61 | 0.00 | 0.00% | 0.15 | 0 | 8 | 1.46 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/18/2026 3:59:51 PM EST |
| 347.50 | 48.65 | 51.55 | 50.10 | 56.46 | 0.00 | 0.00% | 0.14 | 0 | 10 | 1.39 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/18/2026 3:59:51 PM EST |
| 350.00 | 46.15 | 49.35 | 47.75 | 48.06 | +1.97 | +4.28% | 0.14 | 7 | 23 | 1.34 | 1.00 | 0.00 | -0.01 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 352.50 | 43.65 | 47.00 | 45.33 | 43.35 | 0.00 | 0.00% | 0.13 | 0 | 22 | 1.30 | 1.00 | 0.00 | -0.01 | 5/15/2026 | 5/18/2026 3:59:51 PM EST |
| 355.00 | 41.15 | 44.50 | 42.83 | 46.95 | 0.00 | 0.00% | 0.12 | 0 | 29 | 1.24 | 1.00 | 0.00 | -0.02 | 5/13/2026 | 5/18/2026 3:59:51 PM EST |
| 357.50 | 38.65 | 41.15 | 39.90 | 46.25 | -0.24 | -0.52% | 0.11 | 1 | 19 | 1.18 | 0.99 | 0.00 | -0.03 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 360.00 | 36.45 | 39.50 | 37.98 | 40.00 | -4.15 | -9.40% | 0.11 | 2 | 4 | 1.13 | 0.99 | 0.00 | -0.06 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 362.50 | 34.10 | 36.75 | 35.43 | 41.48 | 0.00 | 0.00% | 0.10 | 0 | 4 | 1.07 | 0.99 | 0.00 | -0.07 | 5/13/2026 | 5/18/2026 3:59:51 PM EST |
| 365.00 | 31.25 | 34.35 | 32.80 | 33.62 | +2.40 | +7.69% | 0.09 | 1 | 4 | 1.02 | 0.98 | 0.00 | -0.13 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 367.50 | 28.75 | 31.70 | 30.23 | 36.78 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.97 | 0.98 | 0.00 | -0.17 | 5/13/2026 | 5/18/2026 3:59:51 PM EST |
| 370.00 | 26.35 | 29.30 | 27.83 | 28.26 | +1.46 | +5.45% | 0.08 | 14 | 61 | 0.92 | 0.96 | 0.01 | -0.25 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 372.50 | 22.90 | 26.70 | 24.80 | 25.56 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.87 | 0.95 | 0.01 | -0.36 | 5/15/2026 | 5/18/2026 3:59:51 PM EST |
| 375.00 | 21.55 | 24.35 | 22.95 | 27.29 | +4.79 | +21.29% | 0.06 | 6 | 77 | 0.83 | 0.93 | 0.01 | -0.50 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 377.50 | 19.35 | 21.85 | 20.60 | 21.00 | -6.01 | -22.26% | 0.05 | 13 | 8 | 0.79 | 0.91 | 0.01 | -0.70 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 380.00 | 16.90 | 19.70 | 18.30 | 18.92 | +1.04 | +5.82% | 0.05 | 28 | 24 | 0.46 | 0.88 | 0.01 | -0.88 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 382.50 | 14.70 | 16.65 | 15.68 | 16.40 | +0.77 | +4.93% | 0.04 | 5 | 10 | 0.47 | 0.85 | 0.02 | -1.01 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 385.00 | 12.70 | 14.15 | 13.43 | 14.40 | +0.66 | +4.81% | 0.03 | 49 | 53 | 0.44 | 0.81 | 0.02 | -1.14 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 387.50 | 10.90 | 11.95 | 11.43 | 11.10 | -0.80 | -6.73% | 0.03 | 116 | 119 | 0.45 | 0.76 | 0.02 | -1.26 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 390.00 | 9.10 | 10.70 | 9.90 | 10.74 | -0.51 | -4.54% | 0.03 | 67 | 134 | 0.45 | 0.70 | 0.02 | -1.37 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 392.50 | 8.05 | 8.65 | 8.35 | 8.35 | -0.35 | -4.03% | 0.02 | 60 | 101 | 0.47 | 0.63 | 0.03 | -1.45 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 395.00 | 6.50 | 7.05 | 6.78 | 6.77 | -0.43 | -5.98% | 0.02 | 248 | 239 | 0.48 | 0.57 | 0.03 | -1.50 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 397.50 | 5.35 | 5.80 | 5.58 | 5.25 | -1.00 | -16.00% | 0.01 | 1,317 | 276 | 0.48 | 0.50 | 0.03 | -1.52 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 400.00 | 4.35 | 4.65 | 4.50 | 4.53 | -0.67 | -12.89% | 0.01 | 7,983 | 3,095 | 0.48 | 0.43 | 0.03 | -1.50 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 402.50 | 3.25 | 3.75 | 3.50 | 3.65 | -0.59 | -13.92% | 0.01 | 3,231 | 621 | 0.48 | 0.37 | 0.02 | -1.44 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 405.00 | 2.70 | 2.98 | 2.84 | 2.88 | -0.58 | -16.77% | 0.01 | 6,666 | 1,834 | 0.49 | 0.31 | 0.02 | -1.36 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 407.50 | 2.03 | 2.29 | 2.16 | 2.15 | -0.61 | -22.11% | 0.01 | 3,807 | 372 | 0.50 | 0.26 | 0.02 | -1.25 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 410.00 | 1.68 | 1.85 | 1.77 | 1.75 | -0.54 | -23.59% | 0.00 | 7,648 | 999 | 0.52 | 0.21 | 0.02 | -1.13 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 412.50 | 1.22 | 1.38 | 1.30 | 1.30 | -0.33 | -20.25% | 0.00 | 979 | 198 | 0.51 | 0.17 | 0.02 | -0.99 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 415.00 | 0.90 | 1.06 | 0.98 | 0.95 | -0.53 | -35.82% | 0.00 | 2,697 | 690 | 0.52 | 0.14 | 0.01 | -0.85 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 417.50 | 0.70 | 0.86 | 0.78 | 0.72 | -0.47 | -39.50% | 0.00 | 1,834 | 433 | 0.52 | 0.11 | 0.01 | -0.72 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 420.00 | 0.56 | 0.76 | 0.66 | 0.60 | -0.36 | -37.50% | 0.00 | 2,995 | 571 | 0.54 | 0.08 | 0.01 | -0.57 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 422.50 | 0.44 | 0.49 | 0.47 | 0.49 | -0.21 | -30.00% | 0.00 | 428 | 819 | 0.54 | 0.07 | 0.01 | -0.41 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 425.00 | 0.28 | 0.37 | 0.33 | 0.33 | -0.25 | -43.11% | 0.00 | 1,033 | 251 | 0.54 | 0.05 | 0.01 | -0.30 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 427.50 | 0.12 | 0.28 | 0.20 | 0.26 | -0.24 | -48.00% | 0.00 | 750 | 126 | 0.53 | 0.04 | 0.00 | -0.22 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 430.00 | 0.15 | 0.21 | 0.18 | 0.20 | -0.16 | -44.45% | 0.00 | 1,146 | 400 | 0.56 | 0.03 | 0.00 | -0.16 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 432.50 | 0.01 | 0.16 | 0.09 | 0.17 | -0.12 | -41.38% | 0.00 | 164 | 17 | 0.49 | 0.02 | 0.00 | -0.14 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 435.00 | 0.08 | 0.11 | 0.10 | 0.09 | +0.07 | +350.00% | 0.00 | 159 | 79 | 0.57 | 0.02 | 0.00 | -0.08 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 437.50 | 0.03 | 0.15 | 0.09 | 0.11 | -0.37 | -77.09% | 0.00 | 19 | 4 | 0.52 | 0.01 | 0.00 | -0.06 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 440.00 | 0.04 | 0.08 | 0.06 | 0.07 | -0.04 | -36.37% | 0.00 | 311 | 27 | 0.59 | 0.01 | 0.00 | -0.05 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 442.50 | 0.02 | 0.22 | 0.12 | 0.27 | +0.15 | +125.00% | 0.00 | 11 | 29 | 0.66 | 0.01 | 0.00 | -0.03 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 445.00 | 0.01 | 0.06 | 0.04 | 0.03 | -0.17 | -85.00% | 0.00 | 77 | 6 | 0.60 | 0.00 | 0.00 | -0.02 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 447.50 | 0.01 | 0.09 | 0.05 | 0.09 | -0.08 | -47.06% | 0.00 | 17 | 50 | 0.65 | 0.00 | 0.00 | -0.01 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 450.00 | 0.01 | 0.05 | 0.03 | 0.05 | -0.14 | -73.69% | 0.00 | 181 | 58 | 0.65 | 0.00 | 0.00 | -0.01 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 452.50 | 0.00 | 0.17 | 0.09 | 0.05 | -0.37 | -88.10% | 0.00 | 40 | 3 | 0.73 | 0.00 | 0.00 | -0.01 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 455.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.04 | -50.00% | 0.00 | 127 | 19 | 0.69 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 457.50 | 0.01 | 0.08 | 0.05 | 0.01 | -0.03 | -75.00% | 0.00 | 37 | 61 | 0.74 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 460.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.05 | -83.34% | 0.00 | 22 | 67 | 0.82 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 465.00 | 0.00 | 0.24 | 0.12 | 0.03 | +0.02 | +200.00% | 0.00 | 51 | 47 | 1.05 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 470.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.13 | -92.86% | 0.00 | 8 | 58 | 0.77 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 475.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.29 | -96.67% | 0.00 | 65 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 0.00 | 0.20 | 0.10 | 0.26 | +0.24 | +1,200.00% | 0.00 | 2 | 112 | 1.70 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 305.00 | 0.00 | 0.69 | 0.35 | 0.01 | -0.08 | -88.89% | 0.00 | 5 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 310.00 | 0.00 | 2.73 | 1.37 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.34 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/18/2026 3:59:51 PM EST |
| 315.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:51 PM EST | |||
| 317.50 | 0.00 | 2.14 | 1.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.16 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/18/2026 3:59:51 PM EST |
| 320.00 | 0.00 | 0.97 | 0.49 | 0.01 | -0.07 | -87.50% | 0.00 | 20 | 17 | 1.76 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 322.50 | 0.00 | 2.13 | 1.07 | 0.01 | % | 0.00 | 20 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:51 PM EST | |
| 325.00 | 0.00 | 0.23 | 0.12 | 0.01 | -0.05 | -83.34% | 0.00 | 92 | 6 | 1.30 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 327.50 | 0.00 | 0.24 | 0.12 | 0.01 | -0.08 | -88.89% | 0.00 | 23 | 18 | 1.26 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 330.00 | 0.00 | 0.12 | 0.06 | 0.12 | +0.03 | +33.34% | 0.00 | 45 | 16 | 0.97 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 332.50 | 0.00 | 0.12 | 0.06 | 0.03 | -0.23 | -88.47% | 0.00 | 27 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 335.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 30 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 337.50 | 0.00 | 0.07 | 0.04 | 0.06 | -0.08 | -57.15% | 0.00 | 7 | 7 | 0.83 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 340.00 | 0.01 | 0.20 | 0.11 | 0.02 | -0.08 | -80.00% | 0.00 | 30 | 45 | 0.76 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 342.50 | 0.01 | 0.12 | 0.07 | 0.02 | -0.28 | -93.34% | 0.00 | 11 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 345.00 | 0.01 | 0.07 | 0.04 | 0.07 | -0.15 | -68.19% | 0.00 | 13 | 240 | 0.73 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 347.50 | 0.01 | 0.14 | 0.08 | 0.07 | -0.19 | -73.08% | 0.00 | 17 | 82 | 0.73 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 350.00 | 0.02 | 0.12 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 49 | 308 | 0.71 | 0.00 | 0.00 | -0.01 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 352.50 | 0.02 | 0.10 | 0.06 | 0.06 | -0.24 | -80.00% | 0.00 | 31 | 103 | 0.66 | 0.00 | 0.00 | -0.01 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 355.00 | 0.03 | 0.11 | 0.07 | 0.11 | -0.04 | -26.67% | 0.00 | 37 | 116 | 0.66 | 0.00 | 0.00 | -0.02 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 357.50 | 0.01 | 0.19 | 0.10 | 0.12 | -0.11 | -47.83% | 0.00 | 2 | 49 | 0.61 | -0.01 | 0.00 | -0.03 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 360.00 | 0.02 | 0.15 | 0.09 | 0.08 | -0.26 | -76.48% | 0.00 | 59 | 443 | 0.58 | -0.01 | 0.00 | -0.06 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 362.50 | 0.07 | 0.32 | 0.20 | 0.20 | -0.12 | -37.50% | 0.00 | 165 | 95 | 0.62 | -0.01 | 0.00 | -0.07 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 365.00 | 0.01 | 0.35 | 0.18 | 0.18 | -0.13 | -41.94% | 0.00 | 71 | 149 | 0.54 | -0.02 | 0.00 | -0.13 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 367.50 | 0.15 | 0.22 | 0.19 | 0.21 | -0.14 | -40.00% | 0.00 | 203 | 1,701 | 0.56 | -0.02 | 0.00 | -0.17 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 370.00 | 0.19 | 0.29 | 0.24 | 0.27 | -0.21 | -43.75% | 0.00 | 130 | 280 | 0.55 | -0.04 | 0.01 | -0.25 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 372.50 | 0.21 | 0.41 | 0.31 | 0.35 | -0.14 | -28.58% | 0.00 | 196 | 123 | 0.52 | -0.05 | 0.01 | -0.36 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 375.00 | 0.44 | 0.54 | 0.49 | 0.50 | -0.28 | -35.90% | 0.00 | 559 | 257 | 0.53 | -0.07 | 0.01 | -0.50 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 377.50 | 0.62 | 0.74 | 0.68 | 0.74 | -0.36 | -32.73% | 0.00 | 569 | 261 | 0.52 | -0.09 | 0.01 | -0.70 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 380.00 | 0.88 | 1.06 | 0.97 | 1.00 | -0.30 | -23.08% | 0.00 | 588 | 613 | 0.53 | -0.12 | 0.01 | -0.88 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 382.50 | 1.22 | 1.31 | 1.27 | 1.27 | -0.51 | -28.66% | 0.00 | 1,320 | 210 | 0.52 | -0.15 | 0.02 | -1.01 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 385.00 | 1.44 | 1.73 | 1.59 | 1.84 | -0.42 | -18.59% | 0.00 | 1,977 | 689 | 0.52 | -0.19 | 0.02 | -1.14 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 387.50 | 2.19 | 2.43 | 2.31 | 2.37 | -0.39 | -14.13% | 0.01 | 2,136 | 267 | 0.51 | -0.24 | 0.02 | -1.26 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 390.00 | 2.70 | 3.25 | 2.98 | 2.64 | -1.36 | -34.00% | 0.01 | 2,965 | 254 | 0.52 | -0.30 | 0.02 | -1.37 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 392.50 | 3.75 | 4.30 | 4.03 | 3.87 | -0.73 | -15.87% | 0.01 | 944 | 148 | 0.52 | -0.37 | 0.03 | -1.45 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 395.00 | 4.80 | 5.40 | 5.10 | 5.05 | -0.80 | -13.68% | 0.01 | 1,077 | 188 | 0.53 | -0.43 | 0.03 | -1.50 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 397.50 | 6.00 | 6.65 | 6.33 | 6.25 | -0.78 | -11.10% | 0.02 | 515 | 150 | 0.53 | -0.50 | 0.03 | -1.52 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 400.00 | 7.40 | 8.00 | 7.70 | 7.50 | -1.20 | -13.80% | 0.02 | 1,368 | 141 | 0.53 | -0.57 | 0.03 | -1.50 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 402.50 | 8.45 | 9.80 | 9.13 | 8.84 | -1.16 | -11.60% | 0.02 | 455 | 40 | 0.55 | -0.63 | 0.02 | -1.44 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 405.00 | 10.65 | 11.75 | 11.20 | 11.30 | +0.15 | +1.35% | 0.03 | 502 | 30 | 0.55 | -0.69 | 0.02 | -1.36 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 407.50 | 12.25 | 13.70 | 12.98 | 12.20 | +2.00 | +19.61% | 0.03 | 186 | 2 | 0.55 | -0.74 | 0.02 | -1.25 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 410.00 | 13.80 | 15.85 | 14.83 | 12.00 | -7.03 | -36.95% | 0.04 | 64 | 42 | 0.56 | -0.79 | 0.02 | -1.13 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 412.50 | 15.15 | 17.25 | 16.20 | 12.92 | -3.88 | -23.10% | 0.04 | 8 | 21 | 0.65 | -0.83 | 0.02 | -0.99 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 415.00 | 17.70 | 20.25 | 18.98 | 15.73 | -2.90 | -15.57% | 0.05 | 63 | 20 | 0.65 | -0.86 | 0.01 | -0.85 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 417.50 | 20.00 | 23.80 | 21.90 | 20.08 | % | 0.05 | 1 | 0 | 0.82 | -0.89 | 0.01 | -0.72 | 5/18/2026 | 5/18/2026 3:59:51 PM EST | |
| 420.00 | 22.10 | 24.75 | 23.43 | 20.06 | -3.24 | -13.91% | 0.06 | 6 | 3 | 0.67 | -0.92 | 0.01 | -0.57 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 422.50 | 23.95 | 28.45 | 26.20 | 20.57 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.91 | -0.94 | 0.01 | -0.41 | 5/13/2026 | 5/18/2026 3:59:51 PM EST |
| 425.00 | 26.40 | 29.45 | 27.93 | 27.73 | 0.00 | 0.00% | 0.07 | 0 | 23 | 0.71 | -0.95 | 0.01 | -0.30 | 5/14/2026 | 5/18/2026 3:59:51 PM EST |
| 427.50 | 29.00 | 31.85 | 30.43 | 30.30 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.73 | -0.96 | 0.00 | -0.22 | 5/15/2026 | 5/18/2026 3:59:51 PM EST |
| 430.00 | 31.35 | 34.25 | 32.80 | 43.20 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.75 | -0.97 | 0.00 | -0.16 | 5/5/2026 | 5/18/2026 3:59:51 PM EST |
| 432.50 | 34.25 | 36.30 | 35.28 | % | 0.08 | 0 | 0 | 0.86 | -0.98 | 0.00 | -0.14 | 5/18/2026 3:59:51 PM EST | |||
| 435.00 | 36.15 | 39.15 | 37.65 | % | 0.09 | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.08 | 5/18/2026 3:59:51 PM EST | |||
| 437.50 | 38.60 | 41.65 | 40.13 | 42.80 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.06 | 5/6/2026 | 5/18/2026 3:59:51 PM EST |
| 440.00 | 41.25 | 44.10 | 42.68 | 45.75 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.05 | 5/6/2026 | 5/18/2026 3:59:51 PM EST |
| 442.50 | 43.70 | 46.60 | 45.15 | % | 0.10 | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.03 | 5/18/2026 3:59:51 PM EST | |||
| 445.00 | 45.70 | 49.05 | 47.38 | % | 0.11 | 0 | 0 | 1.17 | -1.00 | 0.00 | -0.02 | 5/18/2026 3:59:51 PM EST | |||
| 447.50 | 48.75 | 51.55 | 50.15 | % | 0.11 | 0 | 0 | 1.21 | -1.00 | 0.00 | -0.01 | 5/18/2026 3:59:51 PM EST | |||
| 450.00 | 51.20 | 54.05 | 52.63 | % | 0.12 | 0 | 0 | 1.25 | -1.00 | 0.00 | -0.01 | 5/18/2026 3:59:51 PM EST | |||
| 452.50 | 53.35 | 56.55 | 54.95 | % | 0.12 | 0 | 0 | 1.30 | -1.00 | 0.00 | -0.01 | 5/18/2026 3:59:51 PM EST | |||
| 455.00 | 56.05 | 59.05 | 57.55 | % | 0.13 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/18/2026 3:59:51 PM EST | |||
| 457.50 | 58.15 | 61.55 | 59.85 | % | 0.13 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/18/2026 3:59:51 PM EST | |||
| 460.00 | 61.15 | 65.50 | 63.33 | % | 0.14 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/18/2026 3:59:51 PM EST | |||
| 465.00 | 65.75 | 70.50 | 68.13 | % | 0.15 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/18/2026 3:59:51 PM EST | |||
| 470.00 | 71.90 | 74.70 | 73.30 | % | 0.16 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/18/2026 3:59:51 PM EST | |||
| 475.00 | 76.90 | 80.20 | 78.55 | % | 0.17 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/18/2026 3:59:51 PM EST |