Options Chain for CROWDSTRIKE HLDGS INC CL A (CRWD) - $440.58 as of 5/5/2025 2:51:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 241.55 | 247.90 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 205.00 | 235.95 | 242.90 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 210.00 | 231.00 | 237.95 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 215.00 | 226.35 | 232.95 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 220.00 | 221.65 | 227.95 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 225.00 | 216.65 | 223.00 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 230.00 | 211.40 | 218.00 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 235.00 | 206.65 | 213.00 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 240.00 | 201.70 | 208.00 | 102.55 | 0.00 | 0.00% | 0 | 4 | 1.92 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:55 PM EST |
| 245.00 | 196.80 | 203.05 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 250.00 | 191.70 | 198.05 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 255.00 | 186.75 | 193.05 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 260.00 | 181.75 | 188.10 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 265.00 | 177.35 | 183.10 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 270.00 | 171.80 | 178.15 | 82.87 | 0.00 | 0.00% | 0 | 1 | 1.62 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:55 PM EST |
| 275.00 | 166.80 | 173.15 | 70.25 | 0.00 | 0.00% | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:55 PM EST |
| 280.00 | 161.85 | 168.20 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 285.00 | 156.90 | 163.20 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 290.00 | 151.90 | 158.25 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 295.00 | 146.60 | 153.25 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 300.00 | 141.95 | 148.30 | 73.00 | 0.00 | 0.00% | 0 | 3 | 1.34 | 1.00 | 0.00 | -0.02 | 4/10/2025 | 5/5/2025 3:59:55 PM EST |
| 305.00 | 138.00 | 143.35 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 310.00 | 132.15 | 138.35 | 63.29 | 0.00 | 0.00% | 0 | 1 | 1.26 | 1.00 | 0.00 | -0.04 | 4/21/2025 | 5/5/2025 3:59:55 PM EST |
| 315.00 | 127.10 | 133.40 | 69.10 | 0.00 | 0.00% | 0 | 18 | 1.22 | 1.00 | 0.00 | -0.05 | 4/17/2025 | 5/5/2025 3:59:55 PM EST |
| 320.00 | 122.10 | 128.45 | 76.04 | 0.00 | 0.00% | 0 | 15 | 1.18 | 1.00 | 0.00 | -0.05 | 4/23/2025 | 5/5/2025 3:59:55 PM EST |
| 325.00 | 117.15 | 123.50 | 89.33 | 0.00 | 0.00% | 0 | 9 | 1.14 | 0.99 | 0.00 | -0.06 | 4/24/2025 | 5/5/2025 3:59:55 PM EST |
| 330.00 | 112.30 | 118.60 | 120.53 | +41.46 | +52.44% | 1 | 2 | 1.10 | 0.99 | 0.00 | -0.06 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 335.00 | 107.35 | 113.65 | 115.78 | +8.23 | +7.66% | 1 | 8 | 1.06 | 0.99 | 0.00 | -0.08 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 340.00 | 103.00 | 108.75 | 103.22 | +10.35 | +11.15% | 1 | 13 | 1.02 | 0.98 | 0.00 | -0.09 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 345.00 | 97.50 | 103.85 | 97.59 | 0.00 | 0.00% | 0 | 5 | 0.99 | 0.98 | 0.00 | -0.11 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 350.00 | 92.50 | 98.95 | 81.76 | 0.00 | 0.00% | 0 | 11 | 0.95 | 0.97 | 0.00 | -0.12 | 4/29/2025 | 5/5/2025 3:59:55 PM EST |
| 355.00 | 89.00 | 94.10 | 88.75 | 0.00 | 0.00% | 0 | 16 | 0.91 | 0.97 | 0.00 | -0.14 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 360.00 | 84.00 | 89.25 | 74.35 | 0.00 | 0.00% | 0 | 29 | 0.88 | 0.96 | 0.00 | -0.15 | 4/29/2025 | 5/5/2025 3:59:55 PM EST |
| 365.00 | 79.00 | 84.40 | 74.35 | 0.00 | 0.00% | 0 | 41 | 0.60 | 0.95 | 0.00 | -0.16 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 370.00 | 74.05 | 79.65 | 82.15 | +7.65 | +10.27% | 1 | 21 | 0.82 | 0.94 | 0.00 | -0.19 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 375.00 | 68.50 | 75.00 | 76.50 | +14.47 | +23.33% | 3 | 13 | 0.79 | 0.93 | 0.00 | -0.21 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 380.00 | 65.00 | 70.00 | 67.98 | +1.51 | +2.28% | 1 | 27 | 0.61 | 0.92 | 0.00 | -0.24 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 385.00 | 60.15 | 65.10 | 59.87 | 0.00 | 0.00% | 0 | 31 | 0.53 | 0.90 | 0.00 | -0.26 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 390.00 | 55.75 | 60.15 | 61.57 | +6.21 | +11.22% | 1 | 49 | 0.56 | 0.89 | 0.00 | -0.28 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 395.00 | 51.45 | 56.05 | 58.13 | +11.48 | +24.61% | 5 | 44 | 0.56 | 0.87 | 0.00 | -0.31 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 400.00 | 47.30 | 51.50 | 54.00 | +7.00 | +14.90% | 4 | 91 | 0.54 | 0.85 | 0.00 | -0.33 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 405.00 | 43.90 | 47.15 | 50.05 | +8.60 | +20.75% | 4 | 24 | 0.55 | 0.82 | 0.01 | -0.36 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 410.00 | 38.40 | 41.90 | 45.26 | +6.59 | +17.05% | 7 | 106 | 0.48 | 0.79 | 0.01 | -0.38 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 415.00 | 35.75 | 37.35 | 39.19 | +5.43 | +16.09% | 6 | 44 | 0.48 | 0.76 | 0.01 | -0.41 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 417.50 | 32.90 | 37.50 | % | 0 | 0 | 0.50 | 0.75 | 0.01 | -0.42 | 5/5/2025 3:59:55 PM EST | |||
| 420.00 | 32.15 | 33.20 | 33.85 | +3.10 | +10.09% | 15 | 105 | 0.47 | 0.73 | 0.01 | -0.43 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 422.50 | 30.45 | 34.45 | % | 0 | 0 | 0.52 | 0.71 | 0.01 | -0.44 | 5/5/2025 3:59:55 PM EST | |||
| 425.00 | 27.80 | 30.85 | 32.40 | +2.30 | +7.65% | 5 | 112 | 0.45 | 0.69 | 0.01 | -0.45 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 427.50 | 25.90 | 28.80 | 30.05 | % | 1 | 0 | 0.46 | 0.67 | 0.01 | -0.46 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 430.00 | 24.70 | 26.85 | 26.85 | +2.57 | +10.59% | 17 | 100 | 0.46 | 0.65 | 0.01 | -0.47 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 432.50 | 23.80 | 26.00 | % | 0 | 0 | 0.48 | 0.63 | 0.01 | -0.48 | 5/5/2025 3:59:55 PM EST | |||
| 435.00 | 21.00 | 23.50 | 25.00 | +3.19 | +14.63% | 40 | 112 | 0.44 | 0.60 | 0.01 | -0.48 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 437.50 | 20.65 | 22.20 | 24.40 | % | 6 | 0 | 0.45 | 0.58 | 0.01 | -0.49 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 440.00 | 19.25 | 20.45 | 20.42 | +2.62 | +14.72% | 41 | 156 | 0.45 | 0.56 | 0.01 | -0.49 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 442.50 | 17.95 | 18.70 | 18.30 | % | 15 | 0 | 0.45 | 0.54 | 0.01 | -0.49 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 445.00 | 16.00 | 17.40 | 18.80 | +3.23 | +20.75% | 23 | 47 | 0.43 | 0.51 | 0.01 | -0.49 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 447.50 | 14.45 | 17.45 | 19.06 | % | 7 | 0 | 0.42 | 0.49 | 0.01 | -0.49 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 450.00 | 13.40 | 15.05 | 15.61 | +1.07 | +7.36% | 118 | 231 | 0.42 | 0.46 | 0.01 | -0.49 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 452.50 | 13.15 | 13.70 | 14.43 | % | 10 | 0 | 0.43 | 0.44 | 0.01 | -0.49 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 455.00 | 12.00 | 12.60 | 12.90 | +1.65 | +14.67% | 44 | 67 | 0.43 | 0.42 | 0.01 | -0.48 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 457.50 | 10.75 | 11.95 | 11.33 | % | 20 | 0 | 0.42 | 0.39 | 0.01 | -0.48 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 460.00 | 10.15 | 10.70 | 10.50 | +1.00 | +10.53% | 42 | 80 | 0.43 | 0.37 | 0.01 | -0.47 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 462.50 | 9.15 | 10.00 | 11.53 | % | 6 | 0 | 0.42 | 0.35 | 0.01 | -0.46 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 465.00 | 8.10 | 8.95 | 8.60 | +0.70 | +8.87% | 49 | 17 | 0.42 | 0.33 | 0.01 | -0.45 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 470.00 | 6.95 | 8.70 | 7.95 | +1.40 | +21.38% | 30 | 38 | 0.42 | 0.29 | 0.01 | -0.42 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 475.00 | 5.10 | 6.00 | 7.70 | +2.40 | +45.29% | 7 | 53 | 0.41 | 0.25 | 0.01 | -0.39 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 480.00 | 4.65 | 4.90 | 5.85 | +1.60 | +37.65% | 212 | 200 | 0.41 | 0.21 | 0.01 | -0.36 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 485.00 | 2.88 | 5.45 | 5.25 | +1.43 | +37.44% | 13 | 128 | 0.41 | 0.18 | 0.01 | -0.33 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 490.00 | 2.93 | 3.20 | 3.95 | +1.01 | +34.36% | 10 | 62 | 0.41 | 0.15 | 0.01 | -0.29 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 495.00 | 2.31 | 2.65 | 3.03 | +0.60 | +24.70% | 12 | 7 | 0.41 | 0.12 | 0.01 | -0.26 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 500.00 | 1.54 | 2.07 | 2.30 | +0.29 | +14.43% | 33 | 18 | 0.40 | 0.10 | 0.00 | -0.23 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 505.00 | 1.45 | 1.65 | 2.15 | +0.65 | +43.34% | 52 | 5 | 0.41 | 0.08 | 0.00 | -0.20 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 510.00 | 0.78 | 1.29 | 1.64 | +0.40 | +32.26% | 1 | 7 | 0.40 | 0.07 | 0.00 | -0.17 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 515.00 | 0.89 | 1.02 | 1.50 | +0.58 | +63.05% | 1 | 1 | 0.41 | 0.05 | 0.00 | -0.14 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 520.00 | 0.60 | 0.88 | 0.98 | +0.15 | +18.08% | 3 | 6 | 0.41 | 0.04 | 0.00 | -0.12 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 525.00 | 0.29 | 2.29 | % | 0 | 0 | 0.45 | 0.03 | 0.00 | -0.10 | 5/5/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 0.00 | 1.18 | 1.49 | 0.00 | 0.00% | 0 | 2 | 1.83 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:55 PM EST |
| 205.00 | 0.00 | 1.41 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 210.00 | 0.00 | 1.26 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 215.00 | 0.00 | 1.38 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 220.00 | 0.00 | 2.22 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 225.00 | 0.00 | 2.53 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 230.00 | 0.00 | 2.76 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 235.00 | 0.00 | 2.40 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 240.00 | 0.00 | 2.09 | 2.00 | 0.00 | 0.00% | 0 | 100 | 1.38 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:55 PM EST |
| 245.00 | 0.00 | 2.53 | 0.75 | 0.00 | 0.00% | 0 | 1 | 1.86 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:55 PM EST |
| 250.00 | 0.00 | 2.30 | 1.48 | 0.00 | 0.00% | 0 | 3 | 1.57 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:55 PM EST |
| 255.00 | 0.00 | 2.70 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 260.00 | 0.00 | 2.53 | 2.01 | 0.00 | 0.00% | 0 | 1 | 1.70 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:55 PM EST |
| 265.00 | 0.00 | 2.54 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 270.00 | 0.03 | 0.48 | 0.06 | -0.14 | -70.00% | 13 | 18 | 0.86 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 275.00 | 0.00 | 2.54 | 2.40 | 0.00 | 0.00% | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:55 PM EST |
| 280.00 | 0.00 | 2.55 | 0.95 | 0.00 | 0.00% | 0 | 9 | 1.51 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:55 PM EST |
| 285.00 | 0.01 | 2.09 | 2.38 | 0.00 | 0.00% | 0 | 8 | 1.02 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:55 PM EST |
| 290.00 | 0.00 | 2.58 | 0.74 | 0.00 | 0.00% | 0 | 4 | 1.42 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 295.00 | 0.02 | 1.50 | 0.77 | 0.00 | 0.00% | 0 | 12 | 1.09 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 300.00 | 0.00 | 0.18 | 0.10 | -0.15 | -60.00% | 10 | 192 | 0.67 | 0.00 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 305.00 | 0.04 | 0.30 | 0.66 | 0.00 | 0.00% | 0 | 45 | 0.66 | 0.00 | 0.00 | -0.02 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 310.00 | 0.04 | 1.33 | 0.56 | +0.26 | +86.67% | 6 | 142 | 0.74 | 0.00 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 315.00 | 0.10 | 0.69 | 0.18 | -0.96 | -84.22% | 12 | 18 | 0.66 | 0.00 | 0.00 | -0.05 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 320.00 | 0.01 | 0.42 | 0.25 | +0.24 | +2,400.00% | 1 | 99 | 0.70 | 0.00 | 0.00 | -0.05 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 325.00 | 0.10 | 1.50 | 0.66 | +0.31 | +88.58% | 4 | 56 | 0.71 | -0.01 | 0.00 | -0.06 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 330.00 | 0.11 | 1.05 | 0.59 | 0.00 | 0.00% | 0 | 35 | 0.78 | -0.01 | 0.00 | -0.06 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 335.00 | 0.13 | 1.07 | 0.35 | -0.25 | -41.67% | 20 | 30 | 0.70 | -0.01 | 0.00 | -0.08 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 340.00 | 0.30 | 0.57 | 0.35 | -0.18 | -33.97% | 7 | 78 | 0.60 | -0.02 | 0.00 | -0.09 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 345.00 | 0.08 | 1.02 | 0.46 | -0.55 | -54.46% | 75 | 16 | 0.56 | -0.02 | 0.00 | -0.11 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 350.00 | 0.38 | 0.65 | 0.68 | 0.00 | 0.00% | 0 | 139 | 0.56 | -0.03 | 0.00 | -0.12 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 355.00 | 0.33 | 1.58 | 0.67 | -0.73 | -52.15% | 79 | 50 | 0.59 | -0.03 | 0.00 | -0.14 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 360.00 | 0.37 | 1.93 | 0.74 | -0.31 | -29.53% | 9 | 38 | 0.59 | -0.04 | 0.00 | -0.15 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 365.00 | 0.45 | 3.40 | 0.97 | -0.24 | -19.84% | 4 | 47 | 0.63 | -0.05 | 0.00 | -0.16 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 370.00 | 0.99 | 1.77 | 1.11 | -0.40 | -26.49% | 76 | 46 | 0.52 | -0.06 | 0.00 | -0.19 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 375.00 | 1.40 | 1.69 | 1.25 | -0.52 | -29.38% | 6 | 35 | 0.52 | -0.07 | 0.00 | -0.21 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 380.00 | 1.72 | 2.06 | 1.59 | -0.60 | -27.40% | 27 | 72 | 0.52 | -0.08 | 0.00 | -0.24 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 385.00 | 2.10 | 2.63 | 2.05 | -0.57 | -21.76% | 29 | 34 | 0.51 | -0.10 | 0.00 | -0.26 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 390.00 | 2.57 | 3.20 | 2.45 | -0.48 | -16.39% | 39 | 105 | 0.51 | -0.11 | 0.00 | -0.28 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 395.00 | 3.10 | 3.80 | 2.80 | -0.95 | -25.34% | 8 | 47 | 0.50 | -0.13 | 0.00 | -0.31 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 400.00 | 3.80 | 4.25 | 3.65 | -0.71 | -16.29% | 46 | 61 | 0.49 | -0.15 | 0.00 | -0.33 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 405.00 | 4.60 | 5.00 | 4.75 | -0.50 | -9.53% | 13 | 60 | 0.48 | -0.18 | 0.01 | -0.36 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 410.00 | 5.50 | 5.95 | 5.66 | -0.72 | -11.29% | 15 | 55 | 0.47 | -0.21 | 0.01 | -0.38 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 415.00 | 6.65 | 7.05 | 5.55 | -2.04 | -26.88% | 17 | 12 | 0.47 | -0.24 | 0.01 | -0.41 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 417.50 | 7.25 | 8.50 | 7.25 | % | 4 | 0 | 0.48 | -0.25 | 0.01 | -0.42 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 420.00 | 7.85 | 8.40 | 6.50 | -2.14 | -24.77% | 10 | 299 | 0.46 | -0.27 | 0.01 | -0.43 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 422.50 | 8.60 | 9.20 | 7.23 | % | 7 | 0 | 0.46 | -0.29 | 0.01 | -0.44 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 425.00 | 9.30 | 9.95 | 8.50 | -1.60 | -15.85% | 160 | 28 | 0.46 | -0.31 | 0.01 | -0.45 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 427.50 | 10.05 | 12.40 | 8.10 | % | 2 | 0 | 0.48 | -0.33 | 0.01 | -0.46 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 430.00 | 10.90 | 11.60 | 10.80 | -1.40 | -11.48% | 9 | 15 | 0.45 | -0.35 | 0.01 | -0.47 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 432.50 | 11.80 | 12.45 | 9.72 | % | 2 | 0 | 0.45 | -0.37 | 0.01 | -0.48 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 435.00 | 12.75 | 13.45 | 10.55 | -3.35 | -24.11% | 13 | 16 | 0.45 | -0.40 | 0.01 | -0.48 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 437.50 | 13.75 | 14.50 | % | 0 | 0 | 0.44 | -0.42 | 0.01 | -0.49 | 5/5/2025 3:59:55 PM EST | |||
| 440.00 | 14.85 | 15.75 | 12.95 | -3.25 | -20.07% | 13 | 4 | 0.44 | -0.44 | 0.01 | -0.49 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 442.50 | 15.95 | 17.90 | % | 0 | 0 | 0.45 | -0.46 | 0.01 | -0.49 | 5/5/2025 3:59:55 PM EST | |||
| 445.00 | 17.15 | 18.30 | 15.10 | -3.80 | -20.11% | 102 | 5 | 0.44 | -0.49 | 0.01 | -0.49 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 447.50 | 18.40 | 19.10 | 16.45 | % | 6 | 0 | 0.43 | -0.51 | 0.01 | -0.49 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 450.00 | 19.70 | 20.35 | 17.03 | -3.07 | -15.28% | 11 | 7 | 0.43 | -0.54 | 0.01 | -0.49 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 452.50 | 20.25 | 22.30 | 18.44 | % | 4 | 0 | 0.42 | -0.56 | 0.01 | -0.49 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 455.00 | 21.50 | 23.40 | 24.50 | 0.00 | 0.00% | 0 | 2 | 0.41 | -0.58 | 0.01 | -0.48 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 457.50 | 23.55 | 25.10 | % | 0 | 0 | 0.42 | -0.61 | 0.01 | -0.48 | 5/5/2025 3:59:55 PM EST | |||
| 460.00 | 25.50 | 26.35 | 22.30 | -5.40 | -19.50% | 1 | 7 | 0.42 | -0.63 | 0.01 | -0.47 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 462.50 | 26.95 | 28.35 | % | 0 | 0 | 0.42 | -0.65 | 0.01 | -0.46 | 5/5/2025 3:59:55 PM EST | |||
| 465.00 | 28.35 | 30.00 | % | 0 | 0 | 0.42 | -0.67 | 0.01 | -0.45 | 5/5/2025 3:59:55 PM EST | |||
| 470.00 | 32.10 | 33.05 | 39.90 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.71 | 0.01 | -0.42 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 475.00 | 33.45 | 38.00 | % | 0 | 0 | 0.39 | -0.75 | 0.01 | -0.39 | 5/5/2025 3:59:55 PM EST | |||
| 480.00 | 36.95 | 42.00 | % | 0 | 0 | 0.38 | -0.79 | 0.01 | -0.36 | 5/5/2025 3:59:55 PM EST | |||
| 485.00 | 40.75 | 46.20 | % | 0 | 0 | 0.36 | -0.82 | 0.01 | -0.33 | 5/5/2025 3:59:55 PM EST | |||
| 490.00 | 45.20 | 49.80 | % | 0 | 0 | 0.32 | -0.85 | 0.01 | -0.29 | 5/5/2025 3:59:55 PM EST | |||
| 495.00 | 50.15 | 54.65 | 171.25 | 0.00 | 0.00% | 0 | 0 | 0.44 | -0.88 | 0.01 | -0.26 | 4/7/2025 | 5/5/2025 3:59:55 PM EST |
| 500.00 | 53.85 | 59.00 | % | 0 | 0 | 0.32 | -0.90 | 0.00 | -0.23 | 5/5/2025 3:59:55 PM EST | |||
| 505.00 | 58.40 | 64.00 | % | 0 | 0 | 0.50 | -0.92 | 0.00 | -0.20 | 5/5/2025 3:59:55 PM EST | |||
| 510.00 | 63.10 | 69.00 | % | 0 | 0 | 0.52 | -0.93 | 0.00 | -0.17 | 5/5/2025 3:59:55 PM EST | |||
| 515.00 | 67.90 | 73.95 | % | 0 | 0 | 0.55 | -0.95 | 0.00 | -0.14 | 5/5/2025 3:59:55 PM EST | |||
| 520.00 | 72.75 | 78.00 | % | 0 | 0 | 0.53 | -0.96 | 0.00 | -0.12 | 5/5/2025 3:59:55 PM EST | |||
| 525.00 | 77.65 | 83.00 | % | 0 | 0 | 0.53 | -0.97 | 0.00 | -0.10 | 5/5/2025 3:59:55 PM EST |