Options Chain for AMAZON COM INC COM (AMZN) - $270.13 as of 5/14/2026 10:09:05 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 148.45 | 151.30 | 149.88 | 149.08 | 0.00 | 0.00% | 1.25 | 0 | 11 | 3.20 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/13/2026 3:59:28 PM EST |
| 125.00 | 143.45 | 146.15 | 144.80 | 147.52 | 0.00 | 0.00% | 1.16 | 0 | 7 | 3.06 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 3:59:28 PM EST |
| 130.00 | 138.45 | 141.30 | 139.88 | 139.22 | 0.00 | 0.00% | 1.08 | 0 | 3 | 2.92 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/13/2026 3:59:28 PM EST |
| 135.00 | 133.45 | 136.20 | 134.83 | 133.30 | 0.00 | 0.00% | 1.00 | 0 | 7 | 2.78 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/13/2026 3:59:28 PM EST |
| 140.00 | 128.45 | 131.30 | 129.88 | 133.17 | 0.00 | 0.00% | 0.93 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/13/2026 3:59:28 PM EST |
| 145.00 | 123.45 | 126.30 | 124.88 | 128.47 | 0.00 | 0.00% | 0.86 | 0 | 2 | 2.54 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/13/2026 3:59:28 PM EST |
| 150.00 | 118.45 | 121.35 | 119.90 | % | 0.80 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 5/13/2026 3:59:28 PM EST | |||
| 155.00 | 113.50 | 116.35 | 114.93 | 109.40 | 0.00 | 0.00% | 0.74 | 0 | 2 | 2.31 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/13/2026 3:59:28 PM EST |
| 160.00 | 108.50 | 111.35 | 109.93 | 112.15 | 0.00 | 0.00% | 0.69 | 0 | 10 | 2.18 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 3:59:28 PM EST |
| 165.00 | 103.50 | 106.25 | 104.88 | 107.19 | 0.00 | 0.00% | 0.64 | 0 | 7 | 2.09 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 3:59:28 PM EST |
| 170.00 | 98.50 | 100.80 | 99.65 | 101.61 | 0.00 | 0.00% | 0.59 | 0 | 4 | 1.98 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 3:59:28 PM EST |
| 175.00 | 93.50 | 95.85 | 94.68 | 90.39 | 0.00 | 0.00% | 0.54 | 0 | 6 | 1.87 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 3:59:28 PM EST |
| 180.00 | 88.50 | 91.55 | 90.03 | 85.32 | 0.00 | 0.00% | 0.50 | 0 | 7 | 1.78 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 3:59:28 PM EST |
| 185.00 | 83.50 | 86.25 | 84.88 | 79.18 | 0.00 | 0.00% | 0.46 | 0 | 8 | 1.68 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 190.00 | 78.50 | 81.50 | 80.00 | 86.09 | 0.00 | 0.00% | 0.42 | 0 | 21 | 1.52 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/13/2026 3:59:28 PM EST |
| 192.50 | 76.00 | 79.10 | 77.55 | % | 0.40 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/13/2026 3:59:28 PM EST | |||
| 195.00 | 73.55 | 76.40 | 74.98 | 77.77 | 0.00 | 0.00% | 0.38 | 0 | 10 | 1.49 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 3:59:28 PM EST |
| 197.50 | 71.05 | 73.90 | 72.48 | 75.92 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/13/2026 3:59:28 PM EST |
| 200.00 | 68.55 | 71.50 | 70.03 | 65.35 | 0.00 | 0.00% | 0.35 | 0 | 243 | 1.33 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 202.50 | 66.05 | 68.90 | 67.48 | 70.65 | 0.00 | 0.00% | 0.33 | 0 | 3 | 1.35 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/13/2026 3:59:28 PM EST |
| 205.00 | 63.55 | 66.30 | 64.93 | 60.89 | 0.00 | 0.00% | 0.32 | 0 | 108 | 1.31 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 207.50 | 61.05 | 63.90 | 62.48 | 61.91 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.27 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 210.00 | 58.55 | 61.20 | 59.88 | 59.73 | 0.00 | 0.00% | 0.29 | 0 | 74 | 1.07 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 212.50 | 56.05 | 58.90 | 57.48 | 60.35 | 0.00 | 0.00% | 0.27 | 0 | 128 | 1.18 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/13/2026 3:59:28 PM EST |
| 215.00 | 53.95 | 56.00 | 54.98 | 53.52 | 0.00 | 0.00% | 0.26 | 0 | 343 | 1.02 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 217.50 | 51.05 | 53.95 | 52.50 | 55.90 | 0.00 | 0.00% | 0.24 | 0 | 33 | 1.09 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/13/2026 3:59:28 PM EST |
| 220.00 | 48.40 | 51.75 | 50.08 | 50.50 | 0.00 | 0.00% | 0.23 | 0 | 1,510 | 1.06 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 222.50 | 46.05 | 48.95 | 47.50 | 47.32 | 0.00 | 0.00% | 0.21 | 0 | 15 | 1.01 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 225.00 | 43.60 | 46.10 | 44.85 | 44.63 | -0.87 | -1.92% | 0.20 | 10 | 479 | 0.77 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/13/2026 3:59:28 PM EST |
| 227.50 | 41.15 | 44.00 | 42.58 | 42.52 | 0.00 | 0.00% | 0.19 | 0 | 25 | 0.92 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 230.00 | 38.65 | 40.70 | 39.68 | 39.77 | 0.00 | 0.00% | 0.17 | 0 | 537 | 0.69 | 1.00 | 0.00 | -0.01 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 232.50 | 36.15 | 38.90 | 37.53 | 37.52 | 0.00 | 0.00% | 0.16 | 0 | 48 | 0.73 | 1.00 | 0.00 | -0.01 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 235.00 | 33.60 | 36.25 | 34.93 | 34.81 | +0.73 | +2.15% | 0.15 | 20 | 751 | 0.61 | 1.00 | 0.00 | -0.02 | 5/14/2026 | 5/13/2026 3:59:28 PM EST |
| 237.50 | 31.25 | 33.95 | 32.60 | 32.83 | 0.00 | 0.00% | 0.14 | 0 | 12 | 0.59 | 0.99 | 0.00 | -0.04 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 240.00 | 28.80 | 31.35 | 30.08 | 30.29 | +0.35 | +1.17% | 0.13 | 4 | 423 | 0.55 | 0.99 | 0.00 | -0.05 | 5/14/2026 | 5/13/2026 3:59:28 PM EST |
| 242.50 | 26.35 | 29.15 | 27.75 | 27.50 | 0.00 | 0.00% | 0.11 | 0 | 17 | 0.63 | 0.98 | 0.00 | -0.07 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 245.00 | 24.35 | 26.40 | 25.38 | 25.00 | -0.60 | -2.35% | 0.10 | 1 | 947 | 0.51 | 0.97 | 0.00 | -0.08 | 5/14/2026 | 5/13/2026 3:59:28 PM EST |
| 247.50 | 22.25 | 23.60 | 22.93 | 22.97 | 0.00 | 0.00% | 0.09 | 0 | 213 | 0.49 | 0.96 | 0.01 | -0.11 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 250.00 | 19.40 | 20.50 | 19.95 | 20.50 | -0.84 | -3.94% | 0.08 | 13 | 1,267 | 0.32 | 0.94 | 0.01 | -0.13 | 5/14/2026 | 5/13/2026 3:59:28 PM EST |
| 252.50 | 17.65 | 18.90 | 18.28 | 18.50 | 0.00 | 0.00% | 0.07 | 0 | 25 | 0.33 | 0.91 | 0.01 | -0.16 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 255.00 | 15.25 | 16.35 | 15.80 | 16.14 | 0.00 | 0.00% | 0.06 | 0 | 1,096 | 0.32 | 0.88 | 0.01 | -0.19 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 257.50 | 13.35 | 14.40 | 13.88 | 13.60 | -0.65 | -4.57% | 0.05 | 1 | 32 | 0.34 | 0.84 | 0.02 | -0.22 | 5/14/2026 | 5/13/2026 3:59:28 PM EST |
| 260.00 | 11.20 | 12.25 | 11.73 | 11.54 | -0.46 | -3.84% | 0.05 | 2 | 1,325 | 0.31 | 0.79 | 0.02 | -0.25 | 5/14/2026 | 5/13/2026 3:59:28 PM EST |
| 262.50 | 8.95 | 10.05 | 9.50 | 9.87 | -0.13 | -1.30% | 0.04 | 6 | 265 | 0.31 | 0.73 | 0.02 | -0.27 | 5/14/2026 | 5/13/2026 3:59:28 PM EST |
| 265.00 | 7.60 | 8.25 | 7.93 | 7.70 | -0.65 | -7.79% | 0.03 | 6 | 2,008 | 0.31 | 0.67 | 0.03 | -0.29 | 5/14/2026 | 5/13/2026 3:59:28 PM EST |
| 267.50 | 6.25 | 6.65 | 6.45 | 6.57 | -0.26 | -3.81% | 0.02 | 149 | 1,192 | 0.31 | 0.60 | 0.03 | -0.30 | 5/14/2026 | 5/13/2026 3:59:28 PM EST |
| 270.00 | 5.00 | 5.25 | 5.13 | 5.10 | -0.28 | -5.21% | 0.02 | 2,774 | 4,134 | 0.30 | 0.52 | 0.03 | -0.30 | 5/14/2026 | 5/13/2026 3:59:28 PM EST |
| 272.50 | 3.90 | 4.15 | 4.03 | 3.99 | -0.21 | -5.00% | 0.01 | 537 | 2,414 | 0.30 | 0.45 | 0.03 | -0.30 | 5/14/2026 | 5/13/2026 3:59:28 PM EST |
| 275.00 | 3.00 | 3.20 | 3.10 | 3.05 | -0.15 | -4.69% | 0.01 | 105 | 2,583 | 0.30 | 0.37 | 0.03 | -0.28 | 5/14/2026 | 5/13/2026 3:59:28 PM EST |
| 277.50 | 2.23 | 2.32 | 2.28 | 2.43 | -0.10 | -3.96% | 0.01 | 121 | 2,923 | 0.30 | 0.30 | 0.03 | -0.25 | 5/14/2026 | 5/13/2026 3:59:28 PM EST |
| 280.00 | 1.66 | 1.73 | 1.70 | 1.70 | -0.10 | -5.56% | 0.01 | 276 | 5,748 | 0.30 | 0.24 | 0.02 | -0.23 | 5/14/2026 | 5/13/2026 3:59:28 PM EST |
| 282.50 | 1.21 | 1.30 | 1.26 | 1.27 | -0.03 | -2.31% | 0.00 | 52 | 481 | 0.30 | 0.19 | 0.02 | -0.19 | 5/14/2026 | 5/13/2026 3:59:28 PM EST |
| 285.00 | 0.88 | 0.95 | 0.92 | 0.95 | 0.00 | 0.00% | 0.00 | 73 | 2,974 | 0.30 | 0.14 | 0.02 | -0.16 | 5/14/2026 | 5/13/2026 3:59:28 PM EST |
| 287.50 | 0.63 | 0.72 | 0.68 | 0.70 | +0.01 | +1.45% | 0.00 | 23 | 1,070 | 0.31 | 0.11 | 0.01 | -0.13 | 5/14/2026 | 5/13/2026 3:59:28 PM EST |
| 290.00 | 0.45 | 0.52 | 0.49 | 0.49 | -0.01 | -2.00% | 0.00 | 157 | 4,490 | 0.31 | 0.08 | 0.01 | -0.11 | 5/14/2026 | 5/13/2026 3:59:28 PM EST |
| 292.50 | 0.32 | 0.39 | 0.36 | 0.38 | -0.01 | -2.57% | 0.00 | 1 | 290 | 0.31 | 0.06 | 0.01 | -0.08 | 5/14/2026 | 5/13/2026 3:59:28 PM EST |
| 295.00 | 0.12 | 0.32 | 0.22 | 0.23 | -0.07 | -23.34% | 0.00 | 4 | 1,199 | 0.32 | 0.04 | 0.01 | -0.06 | 5/14/2026 | 5/13/2026 3:59:28 PM EST |
| 297.50 | 0.05 | 0.28 | 0.17 | 0.19 | -0.01 | -5.00% | 0.00 | 2 | 76 | 0.33 | 0.03 | 0.00 | -0.04 | 5/14/2026 | 5/13/2026 3:59:28 PM EST |
| 300.00 | 0.12 | 0.16 | 0.14 | 0.17 | +0.02 | +13.34% | 0.00 | 36 | 4,598 | 0.33 | 0.02 | 0.00 | -0.03 | 5/14/2026 | 5/13/2026 3:59:28 PM EST |
| 302.50 | 0.02 | 0.23 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.35 | 0.01 | 0.00 | -0.02 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 305.00 | 0.04 | 0.10 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 11 | 352 | 0.35 | 0.01 | 0.00 | -0.01 | 5/14/2026 | 5/13/2026 3:59:28 PM EST |
| 307.50 | 0.02 | 0.10 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.35 | 0.00 | 0.00 | -0.01 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 310.00 | 0.01 | 0.16 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 485 | 0.38 | 0.00 | 0.00 | -0.01 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 312.50 | 0.02 | 0.07 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.38 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 3:59:28 PM EST |
| 315.00 | 0.01 | 0.09 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 450 | 0.40 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 320.00 | 0.01 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 283 | 0.42 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 3:59:28 PM EST |
| 325.00 | 0.01 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.44 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 330.00 | 0.01 | 0.10 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 449 | 0.50 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 3:59:28 PM EST |
| 335.00 | 0.01 | 0.14 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 166 | 0.49 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 340.00 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 496 | 0.50 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 345.00 | 0.00 | 0.52 | 0.26 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 339 | 0.52 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 350.00 | 0.00 | 0.51 | 0.26 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.55 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 3:59:28 PM EST |
| 355.00 | 0.00 | 0.72 | 0.36 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.86 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/13/2026 3:59:28 PM EST |
| 360.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.61 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 3:59:28 PM EST |
| 365.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.94 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 3:59:28 PM EST |
| 370.00 | 0.00 | 1.10 | 0.55 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.97 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 3:59:28 PM EST |
| 375.00 | 0.00 | 1.10 | 0.55 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 231 | 1.01 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 3:59:28 PM EST |
| 380.00 | 0.00 | 1.10 | 0.55 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.04 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/13/2026 3:59:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 1.20 | 0.60 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.38 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/13/2026 3:59:28 PM EST |
| 125.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 5/13/2026 3:59:28 PM EST | |||
| 130.00 | 0.00 | 1.30 | 0.65 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.16 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/13/2026 3:59:28 PM EST |
| 135.00 | 0.00 | 1.30 | 0.65 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.06 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 3:59:28 PM EST |
| 140.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.43 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 145.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.36 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 150.00 | 0.00 | 0.02 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 195 | 1.29 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 3:59:28 PM EST |
| 155.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 429 | 1.22 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 3:59:28 PM EST |
| 160.00 | 0.00 | 1.20 | 0.60 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.20 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 3:59:28 PM EST |
| 165.00 | 0.00 | 1.19 | 0.60 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.50 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 170.00 | 0.00 | 1.29 | 0.65 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.42 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 3:59:28 PM EST |
| 175.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 177 | 0.97 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 180.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 126 | 1.04 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/13/2026 3:59:28 PM EST |
| 185.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 213 | 0.97 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 190.00 | 0.00 | 1.17 | 0.59 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 308 | 1.10 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 192.50 | 0.00 | 1.16 | 0.58 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/13/2026 3:59:28 PM EST |
| 195.00 | 0.00 | 0.14 | 0.07 | 0.09 | -0.02 | -18.19% | 0.00 | 4 | 345 | 1.02 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/13/2026 3:59:28 PM EST |
| 197.50 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 200.00 | 0.00 | 0.14 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 350 | 0.69 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 202.50 | 0.01 | 0.14 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.70 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 3:59:28 PM EST |
| 205.00 | 0.01 | 0.13 | 0.07 | 0.13 | +0.11 | +550.00% | 0.00 | 4 | 314 | 0.63 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/13/2026 3:59:28 PM EST |
| 207.50 | 0.01 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.65 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 3:59:28 PM EST |
| 210.00 | 0.01 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 293 | 0.64 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 212.50 | 0.01 | 0.16 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.60 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/13/2026 3:59:28 PM EST |
| 215.00 | 0.01 | 0.16 | 0.09 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 529 | 0.55 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 217.50 | 0.02 | 0.17 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.53 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/13/2026 3:59:28 PM EST |
| 220.00 | 0.05 | 0.07 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,064 | 0.56 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 222.50 | 0.02 | 0.15 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.55 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 225.00 | 0.02 | 0.12 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,603 | 0.51 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 227.50 | 0.02 | 0.20 | 0.11 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.47 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 3:59:28 PM EST |
| 230.00 | 0.08 | 0.11 | 0.10 | 0.08 | -0.03 | -27.28% | 0.00 | 20 | 1,323 | 0.48 | 0.00 | 0.00 | -0.01 | 5/14/2026 | 5/13/2026 3:59:28 PM EST |
| 232.50 | 0.02 | 0.23 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.43 | 0.00 | 0.00 | -0.01 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 235.00 | 0.05 | 0.27 | 0.16 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,233 | 0.43 | 0.00 | 0.00 | -0.02 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 237.50 | 0.05 | 0.30 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.41 | -0.01 | 0.00 | -0.04 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 240.00 | 0.20 | 0.25 | 0.23 | 0.23 | +0.03 | +15.00% | 0.00 | 2 | 3,341 | 0.41 | -0.01 | 0.00 | -0.05 | 5/14/2026 | 5/13/2026 3:59:28 PM EST |
| 242.50 | 0.23 | 0.35 | 0.29 | 0.32 | +0.02 | +6.67% | 0.00 | 15 | 179 | 0.39 | -0.02 | 0.00 | -0.07 | 5/14/2026 | 5/13/2026 3:59:28 PM EST |
| 245.00 | 0.33 | 0.40 | 0.37 | 0.33 | +0.01 | +3.13% | 0.00 | 1 | 1,931 | 0.39 | -0.03 | 0.00 | -0.08 | 5/14/2026 | 5/13/2026 3:59:28 PM EST |
| 247.50 | 0.30 | 0.49 | 0.40 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 246 | 0.37 | -0.04 | 0.01 | -0.11 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 250.00 | 0.55 | 0.64 | 0.60 | 0.55 | -0.01 | -1.79% | 0.00 | 31 | 3,696 | 0.36 | -0.06 | 0.01 | -0.13 | 5/14/2026 | 5/13/2026 3:59:28 PM EST |
| 252.50 | 0.74 | 0.84 | 0.79 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 589 | 0.35 | -0.09 | 0.01 | -0.16 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 255.00 | 1.01 | 1.11 | 1.06 | 1.04 | +0.10 | +10.64% | 0.00 | 14 | 1,839 | 0.34 | -0.12 | 0.01 | -0.19 | 5/14/2026 | 5/13/2026 3:59:28 PM EST |
| 257.50 | 1.37 | 1.48 | 1.43 | 1.36 | +0.10 | +7.94% | 0.01 | 2 | 1,423 | 0.34 | -0.16 | 0.02 | -0.22 | 5/14/2026 | 5/13/2026 3:59:28 PM EST |
| 260.00 | 1.83 | 1.95 | 1.89 | 1.83 | +0.09 | +5.18% | 0.01 | 99 | 1,487 | 0.33 | -0.21 | 0.02 | -0.25 | 5/14/2026 | 5/13/2026 3:59:28 PM EST |
| 262.50 | 2.44 | 2.62 | 2.53 | 2.45 | +0.24 | +10.86% | 0.01 | 33 | 1,144 | 0.32 | -0.27 | 0.02 | -0.27 | 5/14/2026 | 5/13/2026 3:59:28 PM EST |
| 265.00 | 3.20 | 3.30 | 3.25 | 3.30 | +0.34 | +11.49% | 0.01 | 50 | 2,406 | 0.31 | -0.33 | 0.03 | -0.29 | 5/14/2026 | 5/13/2026 3:59:28 PM EST |
| 267.50 | 4.05 | 4.50 | 4.28 | 4.20 | +0.31 | +7.97% | 0.02 | 86 | 429 | 0.31 | -0.40 | 0.03 | -0.30 | 5/14/2026 | 5/13/2026 3:59:28 PM EST |
| 270.00 | 5.25 | 5.55 | 5.40 | 5.15 | 0.00 | 0.00% | 0.02 | 53 | 1,020 | 0.31 | -0.48 | 0.03 | -0.30 | 5/14/2026 | 5/13/2026 3:59:28 PM EST |
| 272.50 | 6.55 | 7.15 | 6.85 | 6.48 | 0.00 | 0.00% | 0.03 | 0 | 442 | 0.31 | -0.55 | 0.03 | -0.30 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 275.00 | 8.10 | 8.55 | 8.33 | 7.93 | 0.00 | 0.00% | 0.03 | 0 | 252 | 0.31 | -0.63 | 0.03 | -0.28 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 277.50 | 9.35 | 10.55 | 9.95 | 9.89 | 0.00 | 0.00% | 0.04 | 0 | 272 | 0.31 | -0.70 | 0.03 | -0.25 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 280.00 | 11.15 | 12.55 | 11.85 | 11.73 | -0.54 | -4.41% | 0.04 | 1 | 102 | 0.30 | -0.76 | 0.02 | -0.23 | 5/14/2026 | 5/13/2026 3:59:28 PM EST |
| 282.50 | 13.15 | 14.65 | 13.90 | 17.72 | 0.00 | 0.00% | 0.05 | 0 | 48 | 0.30 | -0.81 | 0.02 | -0.19 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 285.00 | 15.25 | 16.85 | 16.05 | 14.60 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.29 | -0.86 | 0.02 | -0.16 | 5/11/2026 | 5/13/2026 3:59:28 PM EST |
| 287.50 | 17.50 | 19.10 | 18.30 | 22.45 | 0.00 | 0.00% | 0.06 | 0 | 40 | 0.36 | -0.89 | 0.01 | -0.13 | 5/12/2026 | 5/13/2026 3:59:28 PM EST |
| 290.00 | 19.75 | 21.45 | 20.60 | 20.61 | 0.00 | 0.00% | 0.07 | 0 | 34 | 0.42 | -0.92 | 0.01 | -0.11 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 292.50 | 22.20 | 23.85 | 23.03 | % | 0.08 | 0 | 0 | 0.45 | -0.94 | 0.01 | -0.08 | 5/13/2026 3:59:28 PM EST | |||
| 295.00 | 24.35 | 26.65 | 25.50 | % | 0.09 | 0 | 0 | 0.53 | -0.96 | 0.01 | -0.06 | 5/13/2026 3:59:28 PM EST | |||
| 297.50 | 26.55 | 28.80 | 27.68 | % | 0.09 | 0 | 0 | 0.56 | -0.97 | 0.00 | -0.04 | 5/13/2026 3:59:28 PM EST | |||
| 300.00 | 28.85 | 31.75 | 30.30 | 29.65 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.61 | -0.98 | 0.00 | -0.03 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 302.50 | 31.35 | 33.75 | 32.55 | % | 0.11 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.02 | 5/13/2026 3:59:28 PM EST | |||
| 305.00 | 33.85 | 36.25 | 35.05 | 53.05 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 4/22/2026 | 5/13/2026 3:59:28 PM EST |
| 307.50 | 36.35 | 38.75 | 37.55 | % | 0.12 | 0 | 0 | 0.70 | -1.00 | 0.00 | -0.01 | 5/13/2026 3:59:28 PM EST | |||
| 310.00 | 38.80 | 41.25 | 40.03 | 51.80 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.72 | -1.00 | 0.00 | -0.01 | 4/30/2026 | 5/13/2026 3:59:28 PM EST |
| 312.50 | 41.15 | 43.75 | 42.45 | % | 0.14 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:28 PM EST | |||
| 315.00 | 43.85 | 46.25 | 45.05 | % | 0.14 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:28 PM EST | |||
| 320.00 | 48.85 | 51.25 | 50.05 | 50.09 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/13/2026 3:59:28 PM EST |
| 325.00 | 53.85 | 56.25 | 55.05 | % | 0.17 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:28 PM EST | |||
| 330.00 | 58.80 | 61.25 | 60.03 | % | 0.18 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:28 PM EST | |||
| 335.00 | 63.65 | 66.25 | 64.95 | % | 0.19 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:28 PM EST | |||
| 340.00 | 68.85 | 71.25 | 70.05 | % | 0.21 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:28 PM EST | |||
| 345.00 | 73.85 | 76.45 | 75.15 | % | 0.22 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:28 PM EST | |||
| 350.00 | 79.05 | 82.05 | 80.55 | % | 0.23 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:28 PM EST | |||
| 355.00 | 84.05 | 86.25 | 85.15 | % | 0.24 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:28 PM EST | |||
| 360.00 | 88.85 | 91.25 | 90.05 | % | 0.25 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:28 PM EST | |||
| 365.00 | 93.85 | 96.25 | 95.05 | % | 0.26 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:28 PM EST | |||
| 370.00 | 98.80 | 101.95 | 100.38 | % | 0.27 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:28 PM EST | |||
| 375.00 | 103.85 | 106.35 | 105.10 | % | 0.28 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:28 PM EST | |||
| 380.00 | 108.85 | 111.25 | 110.05 | % | 0.29 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:28 PM EST |