Options Chain for APPLOVIN CORP COM CL A (APP) - $308.00 as of 5/5/2025 7:29:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 169.90 | 176.40 | % | 0 | 0 | 2.76 | 1.00 | 0.00 | -0.04 | 5/5/2025 3:59:51 PM EST | |||
| 135.00 | 165.10 | 171.40 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | -0.06 | 5/5/2025 3:59:51 PM EST | |||
| 140.00 | 159.80 | 166.50 | % | 0 | 0 | 2.58 | 0.99 | 0.00 | -0.07 | 5/5/2025 3:59:51 PM EST | |||
| 145.00 | 155.20 | 161.70 | 135.00 | 0.00 | 0.00% | 0 | 1 | 2.48 | 0.99 | 0.00 | -0.08 | 4/25/2025 | 5/5/2025 3:59:51 PM EST |
| 150.00 | 149.70 | 156.80 | % | 0 | 0 | 2.39 | 0.99 | 0.00 | -0.10 | 5/5/2025 3:59:51 PM EST | |||
| 155.00 | 145.60 | 151.80 | % | 0 | 0 | 2.34 | 0.99 | 0.00 | -0.12 | 5/5/2025 3:59:51 PM EST | |||
| 160.00 | 141.00 | 147.10 | % | 0 | 0 | 2.25 | 0.98 | 0.00 | -0.14 | 5/5/2025 3:59:51 PM EST | |||
| 165.00 | 135.80 | 142.30 | % | 0 | 0 | 2.14 | 0.98 | 0.00 | -0.16 | 5/5/2025 3:59:51 PM EST | |||
| 170.00 | 131.30 | 137.60 | % | 0 | 0 | 2.14 | 0.97 | 0.00 | -0.19 | 5/5/2025 3:59:51 PM EST | |||
| 175.00 | 126.90 | 132.90 | 91.70 | 0.00 | 0.00% | 0 | 1 | 2.08 | 0.97 | 0.00 | -0.22 | 4/23/2025 | 5/5/2025 3:59:51 PM EST |
| 180.00 | 121.30 | 128.20 | % | 0 | 0 | 2.02 | 0.96 | 0.00 | -0.25 | 5/5/2025 3:59:51 PM EST | |||
| 185.00 | 116.20 | 123.20 | 70.50 | 0.00 | 0.00% | 0 | 1 | 1.97 | 0.95 | 0.00 | -0.29 | 4/15/2025 | 5/5/2025 3:59:51 PM EST |
| 190.00 | 112.70 | 118.80 | 81.74 | 0.00 | 0.00% | 0 | 0 | 1.84 | 0.95 | 0.00 | -0.32 | 4/24/2025 | 5/5/2025 3:59:51 PM EST |
| 195.00 | 108.30 | 114.30 | % | 0 | 0 | 1.81 | 0.94 | 0.00 | -0.36 | 5/5/2025 3:59:51 PM EST | |||
| 200.00 | 104.00 | 109.10 | 89.21 | 0.00 | 0.00% | 0 | 11 | 1.38 | 0.93 | 0.00 | -0.40 | 4/29/2025 | 5/5/2025 3:59:51 PM EST |
| 205.00 | 99.30 | 105.00 | 43.30 | 0.00 | 0.00% | 0 | 1 | 1.40 | 0.92 | 0.00 | -0.44 | 4/21/2025 | 5/5/2025 3:59:51 PM EST |
| 210.00 | 95.80 | 100.50 | 51.60 | 0.00 | 0.00% | 0 | 8 | 1.45 | 0.90 | 0.00 | -0.49 | 4/22/2025 | 5/5/2025 3:59:51 PM EST |
| 215.00 | 91.30 | 96.00 | 96.30 | +34.30 | +55.33% | 3 | 1 | 1.46 | 0.89 | 0.00 | -0.53 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 220.00 | 87.50 | 91.70 | 87.00 | 0.00 | 0.00% | 0 | 9 | 1.46 | 0.88 | 0.00 | -0.57 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 225.00 | 83.50 | 87.60 | 70.00 | 0.00 | 0.00% | 0 | 4 | 1.45 | 0.86 | 0.00 | -0.61 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 230.00 | 80.00 | 83.50 | 57.51 | 0.00 | 0.00% | 0 | 36 | 1.45 | 0.85 | 0.00 | -0.66 | 4/24/2025 | 5/5/2025 3:59:51 PM EST |
| 235.00 | 76.20 | 79.90 | 80.45 | 0.00 | 0.00% | 0 | 58 | 1.45 | 0.83 | 0.00 | -0.70 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 240.00 | 72.40 | 76.20 | 72.02 | 0.00 | 0.00% | 0 | 65 | 1.45 | 0.81 | 0.00 | -0.74 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 245.00 | 69.00 | 72.40 | 68.46 | 0.00 | 0.00% | 0 | 92 | 1.44 | 0.80 | 0.00 | -0.78 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 250.00 | 65.60 | 69.00 | 68.50 | +4.17 | +6.49% | 3 | 23 | 1.44 | 0.78 | 0.00 | -0.82 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 255.00 | 62.30 | 65.00 | 68.07 | 0.00 | 0.00% | 0 | 7 | 1.42 | 0.76 | 0.00 | -0.85 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 260.00 | 59.40 | 61.10 | 46.00 | 0.00 | 0.00% | 0 | 20 | 1.41 | 0.74 | 0.00 | -0.88 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 265.00 | 56.10 | 57.90 | 57.00 | 0.00 | 0.00% | 1 | 7 | 1.40 | 0.72 | 0.00 | -0.91 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 270.00 | 53.20 | 55.10 | 53.75 | -5.25 | -8.90% | 4 | 39 | 1.41 | 0.70 | 0.00 | -0.94 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 275.00 | 50.40 | 51.80 | 52.50 | -3.38 | -6.05% | 1 | 39 | 1.40 | 0.68 | 0.00 | -0.97 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 277.50 | 49.00 | 51.00 | % | 0 | 0 | 1.42 | 0.67 | 0.00 | -0.98 | 5/5/2025 3:59:51 PM EST | |||
| 280.00 | 47.60 | 49.60 | 52.66 | 0.00 | 0.00% | 0 | 25 | 1.41 | 0.66 | 0.00 | -0.99 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 282.50 | 46.20 | 48.20 | % | 0 | 0 | 1.41 | 0.65 | 0.00 | -1.00 | 5/5/2025 3:59:51 PM EST | |||
| 285.00 | 45.20 | 46.40 | 45.20 | -2.79 | -5.82% | 1 | 11 | 1.40 | 0.64 | 0.00 | -1.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 287.50 | 43.80 | 45.80 | 44.63 | % | 1 | 0 | 1.41 | 0.63 | 0.00 | -1.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 290.00 | 42.00 | 43.90 | 41.90 | -4.95 | -10.57% | 4 | 15 | 1.39 | 0.62 | 0.00 | -1.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 292.50 | 41.40 | 42.50 | % | 0 | 0 | 1.40 | 0.60 | 0.00 | -1.03 | 5/5/2025 3:59:51 PM EST | |||
| 295.00 | 40.30 | 42.70 | 38.10 | -5.20 | -12.01% | 1 | 20 | 1.43 | 0.59 | 0.00 | -1.03 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 297.50 | 38.90 | 40.10 | % | 0 | 0 | 1.39 | 0.58 | 0.00 | -1.04 | 5/5/2025 3:59:51 PM EST | |||
| 300.00 | 37.80 | 38.90 | 39.37 | -0.83 | -2.07% | 13 | 102 | 1.39 | 0.57 | 0.00 | -1.04 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 302.50 | 36.70 | 37.80 | 38.00 | % | 8 | 0 | 1.40 | 0.56 | 0.00 | -1.05 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 305.00 | 35.70 | 36.60 | 36.89 | -1.19 | -3.13% | 17 | 27 | 1.39 | 0.55 | 0.00 | -1.05 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 307.50 | 33.80 | 38.00 | 35.00 | % | 4 | 0 | 1.37 | 0.54 | 0.00 | -1.05 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 310.00 | 33.50 | 34.40 | 35.20 | -2.30 | -6.14% | 14 | 31 | 1.39 | 0.53 | 0.00 | -1.05 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 312.50 | 32.30 | 33.50 | % | 0 | 0 | 1.39 | 0.52 | 0.00 | -1.05 | 5/5/2025 3:59:51 PM EST | |||
| 315.00 | 31.50 | 32.40 | 32.40 | +10.40 | +47.28% | 5 | 14 | 1.39 | 0.51 | 0.00 | -1.05 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 317.50 | 30.40 | 32.20 | % | 0 | 0 | 1.40 | 0.50 | 0.00 | -1.05 | 5/5/2025 3:59:51 PM EST | |||
| 320.00 | 29.50 | 30.50 | 30.00 | -3.75 | -11.12% | 1 | 79 | 1.39 | 0.49 | 0.00 | -1.05 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 322.50 | 28.60 | 29.60 | % | 0 | 0 | 1.39 | 0.48 | 0.00 | -1.05 | 5/5/2025 3:59:51 PM EST | |||
| 325.00 | 27.70 | 28.60 | 28.60 | -1.65 | -5.46% | 3 | 20 | 1.38 | 0.47 | 0.00 | -1.04 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 330.00 | 25.90 | 29.70 | 26.10 | -3.09 | -10.59% | 10 | 1,169 | 1.38 | 0.45 | 0.00 | -1.04 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 335.00 | 24.10 | 25.20 | 24.08 | 0.00 | 0.00% | 0 | 38 | 1.38 | 0.43 | 0.00 | -1.02 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 340.00 | 22.40 | 23.60 | 23.30 | -3.20 | -12.08% | 4 | 34 | 1.37 | 0.41 | 0.00 | -1.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 345.00 | 21.00 | 22.40 | 21.69 | +4.61 | +27.00% | 29 | 11 | 1.38 | 0.39 | 0.00 | -1.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 350.00 | 19.50 | 20.70 | 20.95 | -1.70 | -7.51% | 2 | 162 | 1.37 | 0.37 | 0.00 | -0.98 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 355.00 | 18.20 | 21.70 | 18.60 | -0.27 | -1.44% | 2 | 4 | 1.36 | 0.35 | 0.00 | -0.96 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 360.00 | 16.90 | 18.30 | 18.43 | -0.52 | -2.75% | 8 | 42 | 1.37 | 0.33 | 0.00 | -0.94 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 365.00 | 15.10 | 16.80 | 15.93 | +2.57 | +19.24% | 2 | 5 | 1.35 | 0.32 | 0.00 | -0.92 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 370.00 | 14.50 | 18.00 | 15.35 | -1.35 | -8.09% | 6 | 44 | 1.40 | 0.30 | 0.00 | -0.89 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 375.00 | 13.40 | 14.70 | 10.77 | 0.00 | 0.00% | 0 | 4 | 1.35 | 0.28 | 0.00 | -0.87 | 4/28/2025 | 5/5/2025 3:59:51 PM EST |
| 380.00 | 12.40 | 15.50 | 13.40 | -0.60 | -4.29% | 5 | 15 | 1.39 | 0.27 | 0.00 | -0.84 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 385.00 | 11.60 | 12.70 | 12.43 | -1.27 | -9.27% | 1 | 3 | 1.35 | 0.25 | 0.00 | -0.82 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 390.00 | 10.60 | 11.70 | 11.70 | -0.94 | -7.44% | 25 | 6 | 1.34 | 0.24 | 0.00 | -0.79 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 395.00 | 9.70 | 10.90 | 10.52 | -2.73 | -20.61% | 2 | 3 | 1.33 | 0.22 | 0.00 | -0.76 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 400.00 | 9.00 | 10.10 | 9.85 | -2.51 | -20.31% | 31 | 84 | 1.33 | 0.21 | 0.00 | -0.74 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 405.00 | 8.40 | 9.60 | 9.10 | +3.22 | +54.77% | 3 | 1 | 1.34 | 0.20 | 0.00 | -0.71 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 410.00 | 7.70 | 11.40 | 8.06 | -0.34 | -4.05% | 24 | 1 | 1.33 | 0.19 | 0.00 | -0.68 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 415.00 | 5.10 | 8.20 | 7.55 | % | 1 | 0 | 1.26 | 0.18 | 0.00 | -0.66 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 420.00 | 6.40 | 7.60 | 6.73 | +3.63 | +117.10% | 3 | 6 | 1.32 | 0.16 | 0.00 | -0.63 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 425.00 | 5.80 | 7.00 | 6.76 | % | 2 | 0 | 1.30 | 0.15 | 0.00 | -0.60 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 430.00 | 5.40 | 6.70 | 5.90 | -1.70 | -22.37% | 3 | 3 | 1.33 | 0.14 | 0.00 | -0.58 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 435.00 | 4.60 | 6.20 | % | 0 | 0 | 1.30 | 0.14 | 0.00 | -0.55 | 5/5/2025 3:59:51 PM EST | |||
| 440.00 | 4.00 | 5.90 | % | 0 | 0 | 1.29 | 0.13 | 0.00 | -0.52 | 5/5/2025 3:59:51 PM EST | |||
| 445.00 | 3.70 | 5.40 | % | 0 | 0 | 1.31 | 0.12 | 0.00 | -0.50 | 5/5/2025 3:59:51 PM EST | |||
| 450.00 | 4.00 | 5.00 | 4.34 | % | 1 | 0 | 1.33 | 0.11 | 0.00 | -0.48 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 455.00 | 2.70 | 4.70 | 4.15 | % | 1 | 0 | 1.27 | 0.10 | 0.00 | -0.45 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 460.00 | 3.10 | 4.70 | 4.64 | % | 20 | 0 | 1.32 | 0.10 | 0.00 | -0.43 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 4.40 | 0.75 | -0.05 | -6.25% | 2 | 31 | 2.76 | 0.00 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 135.00 | 0.05 | 2.85 | 0.24 | -0.35 | -59.33% | 1 | 10 | 1.89 | 0.00 | 0.00 | -0.06 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 140.00 | 0.05 | 4.60 | 0.75 | -0.06 | -7.41% | 1 | 2 | 1.97 | -0.01 | 0.00 | -0.07 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 145.00 | 0.10 | 3.90 | 2.48 | 0.00 | 0.00% | 0 | 2 | 1.86 | -0.01 | 0.00 | -0.08 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 150.00 | 0.35 | 3.40 | 0.82 | -0.23 | -21.91% | 8 | 27 | 1.79 | -0.01 | 0.00 | -0.10 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 155.00 | 0.25 | 2.40 | 1.21 | 0.00 | 0.00% | 0 | 8 | 1.62 | -0.01 | 0.00 | -0.12 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 160.00 | 0.05 | 2.40 | 1.00 | -0.45 | -31.04% | 30 | 14 | 1.56 | -0.02 | 0.00 | -0.14 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 165.00 | 0.05 | 4.90 | 1.23 | -1.22 | -49.80% | 1 | 13 | 1.58 | -0.02 | 0.00 | -0.16 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 170.00 | 1.10 | 2.40 | 1.29 | -1.71 | -57.00% | 1 | 36 | 1.60 | -0.03 | 0.00 | -0.19 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 175.00 | 0.05 | 4.10 | 1.80 | 0.00 | 0.00% | 0 | 6 | 1.40 | -0.03 | 0.00 | -0.22 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 180.00 | 0.25 | 3.50 | 2.10 | -0.10 | -4.55% | 1 | 20 | 1.38 | -0.04 | 0.00 | -0.25 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 185.00 | 1.45 | 3.90 | 11.50 | 0.00 | 0.00% | 0 | 14 | 1.43 | -0.05 | 0.00 | -0.29 | 4/22/2025 | 5/5/2025 3:59:51 PM EST |
| 190.00 | 2.05 | 3.40 | 2.45 | -1.05 | -30.00% | 1 | 6 | 1.39 | -0.05 | 0.00 | -0.32 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 195.00 | 2.70 | 3.90 | 3.94 | 0.00 | 0.00% | 0 | 7 | 1.42 | -0.06 | 0.00 | -0.36 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 200.00 | 3.50 | 4.50 | 3.46 | -0.44 | -11.29% | 14 | 167 | 1.48 | -0.07 | 0.00 | -0.40 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 205.00 | 4.10 | 5.10 | 5.03 | 0.00 | 0.00% | 0 | 84 | 1.46 | -0.08 | 0.00 | -0.44 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 210.00 | 4.70 | 5.80 | 5.00 | -0.90 | -15.26% | 7 | 266 | 1.46 | -0.10 | 0.00 | -0.49 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 215.00 | 5.60 | 6.80 | 5.95 | -0.05 | -0.84% | 5 | 6 | 1.46 | -0.11 | 0.00 | -0.53 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 220.00 | 6.40 | 7.60 | 7.80 | +0.17 | +2.23% | 11 | 29 | 1.45 | -0.12 | 0.00 | -0.57 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 225.00 | 7.00 | 8.60 | 7.13 | -2.10 | -22.76% | 14 | 44 | 1.44 | -0.14 | 0.00 | -0.61 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 230.00 | 8.40 | 9.60 | 8.41 | -2.33 | -21.70% | 2 | 40 | 1.44 | -0.15 | 0.00 | -0.66 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 235.00 | 9.60 | 10.80 | 11.00 | +0.90 | +8.92% | 1 | 27 | 1.43 | -0.17 | 0.00 | -0.70 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 240.00 | 11.00 | 12.20 | 11.20 | +0.20 | +1.82% | 16 | 33 | 1.44 | -0.19 | 0.00 | -0.74 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 245.00 | 12.50 | 13.60 | 12.60 | -1.19 | -8.63% | 3 | 11 | 1.43 | -0.20 | 0.00 | -0.78 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 250.00 | 14.00 | 15.20 | 14.60 | +0.09 | +0.62% | 11 | 23 | 1.43 | -0.22 | 0.00 | -0.82 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 255.00 | 15.40 | 16.50 | 15.35 | -0.85 | -5.25% | 2 | 30 | 1.41 | -0.24 | 0.00 | -0.85 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 260.00 | 17.40 | 18.70 | 18.89 | +0.79 | +4.37% | 1 | 15 | 1.43 | -0.26 | 0.00 | -0.88 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 265.00 | 19.30 | 20.50 | 18.75 | -1.16 | -5.83% | 35 | 13 | 1.43 | -0.28 | 0.00 | -0.91 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 270.00 | 21.30 | 22.10 | 21.50 | +1.70 | +8.59% | 2 | 40 | 1.41 | -0.30 | 0.00 | -0.94 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 275.00 | 23.40 | 24.50 | 30.50 | 0.00 | 0.00% | 0 | 22 | 1.42 | -0.32 | 0.00 | -0.97 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 277.50 | 23.80 | 25.30 | % | 0 | 0 | 1.40 | -0.33 | 0.00 | -0.98 | 5/5/2025 3:59:51 PM EST | |||
| 280.00 | 25.60 | 26.70 | 24.42 | -0.75 | -2.98% | 33 | 39 | 1.42 | -0.34 | 0.00 | -0.99 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 282.50 | 26.70 | 27.70 | % | 0 | 0 | 1.41 | -0.35 | 0.00 | -1.00 | 5/5/2025 3:59:51 PM EST | |||
| 285.00 | 27.90 | 28.90 | 37.50 | 0.00 | 0.00% | 0 | 10 | 1.41 | -0.36 | 0.00 | -1.01 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 287.50 | 29.10 | 30.20 | % | 0 | 0 | 1.41 | -0.37 | 0.00 | -1.01 | 5/5/2025 3:59:51 PM EST | |||
| 290.00 | 29.30 | 30.80 | 29.80 | -1.10 | -3.56% | 2 | 28 | 1.40 | -0.38 | 0.00 | -1.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 292.50 | 31.60 | 32.70 | % | 0 | 0 | 1.41 | -0.40 | 0.00 | -1.03 | 5/5/2025 3:59:51 PM EST | |||
| 295.00 | 32.80 | 34.30 | 36.27 | +5.27 | +17.00% | 5 | 5 | 1.41 | -0.41 | 0.00 | -1.03 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 297.50 | 34.10 | 35.30 | % | 0 | 0 | 1.41 | -0.42 | 0.00 | -1.04 | 5/5/2025 3:59:51 PM EST | |||
| 300.00 | 35.50 | 36.60 | 35.00 | +1.30 | +3.86% | 5 | 29 | 1.41 | -0.43 | 0.00 | -1.04 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 302.50 | 36.90 | 37.80 | % | 0 | 0 | 1.40 | -0.44 | 0.00 | -1.05 | 5/5/2025 3:59:51 PM EST | |||
| 305.00 | 38.20 | 39.30 | % | 0 | 0 | 1.40 | -0.45 | 0.00 | -1.05 | 5/5/2025 3:59:51 PM EST | |||
| 307.50 | 39.50 | 41.10 | % | 0 | 0 | 1.41 | -0.46 | 0.00 | -1.05 | 5/5/2025 3:59:51 PM EST | |||
| 310.00 | 41.10 | 42.20 | 40.90 | -18.80 | -31.50% | 1 | 2 | 1.40 | -0.47 | 0.00 | -1.05 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 312.50 | 42.60 | 43.50 | % | 0 | 0 | 1.40 | -0.48 | 0.00 | -1.05 | 5/5/2025 3:59:51 PM EST | |||
| 315.00 | 43.90 | 45.10 | 45.90 | 0.00 | 0.00% | 0 | 6 | 1.40 | -0.49 | 0.00 | -1.05 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 317.50 | 43.80 | 47.00 | % | 0 | 0 | 1.41 | -0.50 | 0.00 | -1.05 | 5/5/2025 3:59:51 PM EST | |||
| 320.00 | 46.70 | 47.90 | 46.50 | 0.00 | 0.00% | 0 | 4 | 1.39 | -0.51 | 0.00 | -1.05 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 322.50 | 48.20 | 50.10 | % | 0 | 0 | 1.40 | -0.52 | 0.00 | -1.05 | 5/5/2025 3:59:51 PM EST | |||
| 325.00 | 50.10 | 51.00 | % | 0 | 0 | 1.39 | -0.53 | 0.00 | -1.04 | 5/5/2025 3:59:51 PM EST | |||
| 330.00 | 53.30 | 54.50 | 52.60 | 0.00 | 0.00% | 0 | 10 | 1.39 | -0.55 | 0.00 | -1.04 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 335.00 | 56.50 | 57.50 | 56.90 | 0.00 | 0.00% | 0 | 6 | 1.39 | -0.57 | 0.00 | -1.02 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 340.00 | 59.50 | 60.90 | 61.50 | 0.00 | 0.00% | 0 | 1 | 1.37 | -0.59 | 0.00 | -1.01 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 345.00 | 63.30 | 65.30 | 76.06 | 0.00 | 0.00% | 0 | 2 | 1.39 | -0.61 | 0.00 | -1.00 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 350.00 | 66.80 | 68.50 | % | 0 | 0 | 1.38 | -0.63 | 0.00 | -0.98 | 5/5/2025 3:59:51 PM EST | |||
| 355.00 | 70.50 | 72.50 | % | 0 | 0 | 1.38 | -0.65 | 0.00 | -0.96 | 5/5/2025 3:59:51 PM EST | |||
| 360.00 | 73.70 | 76.30 | 74.38 | -15.72 | -17.45% | 1 | 2 | 1.37 | -0.67 | 0.00 | -0.94 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 365.00 | 77.20 | 80.30 | 95.00 | 0.00 | 0.00% | 0 | 1 | 1.37 | -0.68 | 0.00 | -0.92 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 370.00 | 81.00 | 84.20 | % | 0 | 0 | 1.36 | -0.70 | 0.00 | -0.89 | 5/5/2025 3:59:51 PM EST | |||
| 375.00 | 85.00 | 88.30 | % | 0 | 0 | 1.37 | -0.72 | 0.00 | -0.87 | 5/5/2025 3:59:51 PM EST | |||
| 380.00 | 88.80 | 92.20 | % | 0 | 0 | 1.36 | -0.73 | 0.00 | -0.84 | 5/5/2025 3:59:51 PM EST | |||
| 385.00 | 92.80 | 95.90 | % | 0 | 0 | 1.34 | -0.75 | 0.00 | -0.82 | 5/5/2025 3:59:51 PM EST | |||
| 390.00 | 96.30 | 100.60 | % | 0 | 0 | 1.34 | -0.76 | 0.00 | -0.79 | 5/5/2025 3:59:51 PM EST | |||
| 395.00 | 100.90 | 104.40 | % | 0 | 0 | 1.34 | -0.78 | 0.00 | -0.76 | 5/5/2025 3:59:51 PM EST | |||
| 400.00 | 104.80 | 108.70 | % | 0 | 0 | 1.33 | -0.79 | 0.00 | -0.74 | 5/5/2025 3:59:51 PM EST | |||
| 405.00 | 108.90 | 113.50 | % | 0 | 0 | 1.34 | -0.80 | 0.00 | -0.71 | 5/5/2025 3:59:51 PM EST | |||
| 410.00 | 113.40 | 117.80 | % | 0 | 0 | 1.34 | -0.81 | 0.00 | -0.68 | 5/5/2025 3:59:51 PM EST | |||
| 415.00 | 117.70 | 122.10 | % | 0 | 0 | 1.32 | -0.82 | 0.00 | -0.66 | 5/5/2025 3:59:51 PM EST | |||
| 420.00 | 122.20 | 127.10 | % | 0 | 0 | 1.34 | -0.84 | 0.00 | -0.63 | 5/5/2025 3:59:51 PM EST | |||
| 425.00 | 126.60 | 131.40 | % | 0 | 0 | 1.33 | -0.85 | 0.00 | -0.60 | 5/5/2025 3:59:51 PM EST | |||
| 430.00 | 130.90 | 135.80 | % | 0 | 0 | 1.29 | -0.86 | 0.00 | -0.58 | 5/5/2025 3:59:51 PM EST | |||
| 435.00 | 135.30 | 140.80 | % | 0 | 0 | 1.30 | -0.86 | 0.00 | -0.55 | 5/5/2025 3:59:51 PM EST | |||
| 440.00 | 140.00 | 144.70 | % | 0 | 0 | 1.25 | -0.87 | 0.00 | -0.52 | 5/5/2025 3:59:51 PM EST | |||
| 445.00 | 144.40 | 150.10 | % | 0 | 0 | 1.29 | -0.88 | 0.00 | -0.50 | 5/5/2025 3:59:51 PM EST | |||
| 450.00 | 149.00 | 154.10 | % | 0 | 0 | 1.20 | -0.89 | 0.00 | -0.48 | 5/5/2025 3:59:51 PM EST | |||
| 455.00 | 153.60 | 159.60 | % | 0 | 0 | 1.55 | -0.90 | 0.00 | -0.45 | 5/5/2025 3:59:51 PM EST | |||
| 460.00 | 158.10 | 164.30 | % | 0 | 0 | 1.49 | -0.90 | 0.00 | -0.43 | 5/5/2025 3:59:51 PM EST |