Options Chain for APPLOVIN CORP COM CL A (APP) - $362.34 as of 5/16/2025 8:04:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 228.10 | 236.80 | % | 0 | 0 | 5.00 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:50 PM EST | |||
| 135.00 | 223.10 | 231.80 | % | 0 | 0 | 4.83 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:50 PM EST | |||
| 140.00 | 218.10 | 226.80 | % | 0 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:50 PM EST | |||
| 145.00 | 213.10 | 221.80 | 135.00 | 0.00 | 0.00% | 0 | 1 | 4.51 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/16/2025 3:59:50 PM EST |
| 150.00 | 208.10 | 216.80 | % | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:50 PM EST | |||
| 155.00 | 203.10 | 211.90 | % | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:50 PM EST | |||
| 160.00 | 198.10 | 206.90 | % | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:50 PM EST | |||
| 165.00 | 193.50 | 201.60 | % | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:50 PM EST | |||
| 170.00 | 188.20 | 196.90 | % | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:50 PM EST | |||
| 175.00 | 183.20 | 191.90 | 91.70 | 0.00 | 0.00% | 0 | 1 | 3.69 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/16/2025 3:59:50 PM EST |
| 180.00 | 178.20 | 186.90 | % | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:50 PM EST | |||
| 185.00 | 173.70 | 181.40 | 70.50 | 0.00 | 0.00% | 0 | 1 | 3.45 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 5/16/2025 3:59:50 PM EST |
| 190.00 | 168.20 | 176.90 | 81.74 | 0.00 | 0.00% | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/16/2025 3:59:50 PM EST |
| 195.00 | 163.20 | 171.90 | % | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:50 PM EST | |||
| 200.00 | 158.60 | 166.60 | 89.21 | 0.00 | 0.00% | 0 | 11 | 3.12 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/16/2025 3:59:50 PM EST |
| 205.00 | 153.60 | 161.60 | 97.17 | 0.00 | 0.00% | 0 | 2 | 3.01 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/16/2025 3:59:50 PM EST |
| 210.00 | 148.60 | 156.60 | 51.60 | 0.00 | 0.00% | 0 | 8 | 2.90 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/16/2025 3:59:50 PM EST |
| 215.00 | 143.60 | 151.40 | 164.90 | 0.00 | 0.00% | 0 | 4 | 2.80 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/16/2025 3:59:50 PM EST |
| 220.00 | 139.00 | 146.20 | 160.00 | 0.00 | 0.00% | 0 | 8 | 2.70 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/16/2025 3:59:50 PM EST |
| 225.00 | 133.80 | 141.50 | 124.60 | 0.00 | 0.00% | 0 | 4 | 2.60 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/16/2025 3:59:50 PM EST |
| 230.00 | 129.00 | 136.50 | 134.13 | 0.00 | 0.00% | 0 | 41 | 2.50 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/16/2025 3:59:50 PM EST |
| 235.00 | 123.70 | 131.70 | 106.50 | 0.00 | 0.00% | 0 | 65 | 2.41 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/16/2025 3:59:50 PM EST |
| 240.00 | 118.90 | 126.40 | 121.22 | -13.26 | -9.86% | 2 | 83 | 2.33 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 245.00 | 113.70 | 121.60 | 68.46 | 0.00 | 0.00% | 0 | 92 | 2.23 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/16/2025 3:59:50 PM EST |
| 250.00 | 108.70 | 116.70 | 111.49 | -12.01 | -9.73% | 1 | 25 | 2.14 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 252.50 | 106.20 | 114.10 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:50 PM EST | |||
| 255.00 | 103.80 | 111.30 | 96.55 | 0.00 | 0.00% | 0 | 5 | 2.05 | 1.00 | 0.00 | -0.01 | 5/8/2025 | 5/16/2025 3:59:50 PM EST |
| 257.50 | 101.30 | 108.90 | 56.70 | 0.00 | 0.00% | 0 | 55 | 2.01 | 1.00 | 0.00 | -0.01 | 5/7/2025 | 5/16/2025 3:59:50 PM EST |
| 260.00 | 98.80 | 106.80 | 100.70 | -18.43 | -15.47% | 1 | 9 | 1.96 | 1.00 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 262.50 | 96.50 | 104.20 | 52.77 | 0.00 | 0.00% | 0 | 2 | 1.93 | 1.00 | 0.00 | -0.01 | 5/7/2025 | 5/16/2025 3:59:50 PM EST |
| 265.00 | 93.80 | 101.80 | 95.00 | 0.00 | 0.00% | 0 | 7 | 1.88 | 1.00 | 0.00 | -0.01 | 5/13/2025 | 5/16/2025 3:59:50 PM EST |
| 267.50 | 91.30 | 99.40 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | -0.01 | 5/16/2025 3:59:50 PM EST | |||
| 270.00 | 88.80 | 96.50 | 99.75 | 0.00 | 0.00% | 0 | 30 | 1.80 | 1.00 | 0.00 | -0.05 | 5/15/2025 | 5/16/2025 3:59:50 PM EST |
| 272.50 | 86.40 | 93.70 | 89.33 | -15.93 | -15.14% | 1 | 4 | 1.57 | 1.00 | 0.00 | -0.06 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 275.00 | 84.20 | 91.90 | 86.65 | +11.42 | +15.18% | 2 | 46 | 1.72 | 1.00 | 0.00 | -0.07 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 277.50 | 81.50 | 89.30 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | -0.07 | 5/16/2025 3:59:50 PM EST | |||
| 280.00 | 78.90 | 86.90 | 81.85 | +10.85 | +15.29% | 1 | 25 | 1.64 | 0.99 | 0.00 | -0.08 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 282.50 | 76.70 | 84.10 | % | 0 | 0 | 1.60 | 0.99 | 0.00 | -0.10 | 5/16/2025 3:59:50 PM EST | |||
| 285.00 | 74.00 | 81.90 | 49.32 | 0.00 | 0.00% | 0 | 10 | 1.56 | 0.99 | 0.00 | -0.12 | 5/9/2025 | 5/16/2025 3:59:50 PM EST |
| 287.50 | 71.70 | 79.30 | 69.02 | 0.00 | 0.00% | 0 | 2 | 1.52 | 0.99 | 0.00 | -0.13 | 5/12/2025 | 5/16/2025 3:59:50 PM EST |
| 290.00 | 69.00 | 76.80 | 73.80 | 0.00 | 0.00% | 0 | 14 | 1.48 | 0.98 | 0.00 | -0.16 | 5/15/2025 | 5/16/2025 3:59:50 PM EST |
| 292.50 | 66.70 | 74.40 | 71.80 | 0.00 | 0.00% | 0 | 8 | 1.45 | 0.98 | 0.00 | -0.16 | 5/13/2025 | 5/16/2025 3:59:50 PM EST |
| 295.00 | 64.10 | 72.10 | 66.76 | -14.35 | -17.70% | 1 | 20 | 1.39 | 0.98 | 0.00 | -0.20 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 297.50 | 61.70 | 69.60 | 77.53 | 0.00 | 0.00% | 0 | 6 | 1.37 | 0.97 | 0.00 | -0.22 | 5/13/2025 | 5/16/2025 3:59:50 PM EST |
| 300.00 | 59.30 | 66.30 | 63.00 | -4.10 | -6.11% | 26 | 1,703 | 0.94 | 0.96 | 0.00 | -0.28 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 302.50 | 56.80 | 64.70 | 73.61 | 0.00 | 0.00% | 0 | 8 | 1.28 | 0.96 | 0.00 | -0.27 | 5/15/2025 | 5/16/2025 3:59:50 PM EST |
| 305.00 | 54.40 | 62.30 | 57.25 | +6.98 | +13.89% | 2 | 48 | 1.27 | 0.95 | 0.00 | -0.31 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 307.50 | 51.90 | 59.90 | 33.50 | 0.00 | 0.00% | 0 | 42 | 1.23 | 0.95 | 0.00 | -0.34 | 5/9/2025 | 5/16/2025 3:59:50 PM EST |
| 310.00 | 50.00 | 56.10 | 53.50 | -3.05 | -5.40% | 3 | 41 | 0.81 | 0.94 | 0.00 | -0.39 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 312.50 | 47.70 | 54.90 | 29.10 | 0.00 | 0.00% | 0 | 3 | 1.16 | 0.93 | 0.00 | -0.41 | 5/9/2025 | 5/16/2025 3:59:50 PM EST |
| 315.00 | 44.70 | 52.00 | 48.26 | -13.24 | -21.53% | 3 | 12 | 1.13 | 0.92 | 0.00 | -0.44 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 317.50 | 42.70 | 49.90 | 49.43 | 0.00 | 0.00% | 0 | 5 | 1.10 | 0.91 | 0.00 | -0.47 | 5/15/2025 | 5/16/2025 3:59:50 PM EST |
| 320.00 | 40.10 | 46.90 | 42.45 | -6.75 | -13.72% | 3 | 74 | 1.04 | 0.90 | 0.00 | -0.50 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 322.50 | 37.70 | 45.60 | 54.04 | 0.00 | 0.00% | 0 | 7 | 1.02 | 0.89 | 0.01 | -0.53 | 5/14/2025 | 5/16/2025 3:59:50 PM EST |
| 325.00 | 37.90 | 41.30 | 41.11 | -3.52 | -7.89% | 1 | 17 | 0.95 | 0.88 | 0.01 | -0.56 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 327.50 | 35.40 | 39.10 | 36.90 | +4.89 | +15.28% | 1 | 2 | 0.87 | 0.87 | 0.01 | -0.59 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 330.00 | 33.30 | 36.30 | 35.13 | -5.04 | -12.55% | 8 | 1,167 | 0.76 | 0.85 | 0.01 | -0.62 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 332.50 | 31.30 | 35.10 | 33.10 | -8.49 | -20.42% | 2 | 9 | 0.86 | 0.84 | 0.01 | -0.65 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 335.00 | 29.20 | 32.50 | 29.35 | -3.21 | -9.86% | 2 | 45 | 0.89 | 0.82 | 0.01 | -0.68 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 337.50 | 27.40 | 30.20 | 29.00 | -2.00 | -6.46% | 7 | 16 | 0.61 | 0.80 | 0.01 | -0.70 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 340.00 | 25.80 | 28.20 | 27.20 | -4.10 | -13.10% | 30 | 62 | 0.62 | 0.78 | 0.01 | -0.74 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 342.50 | 23.60 | 26.00 | 24.36 | -12.81 | -34.47% | 1 | 5 | 0.59 | 0.76 | 0.01 | -0.77 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 345.00 | 22.70 | 23.80 | 26.57 | 0.00 | 0.00% | 0 | 70 | 0.62 | 0.73 | 0.01 | -0.79 | 5/15/2025 | 5/16/2025 3:59:50 PM EST |
| 347.50 | 20.90 | 22.40 | 21.10 | -3.30 | -13.53% | 6 | 31 | 0.62 | 0.71 | 0.01 | -0.81 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 350.00 | 19.10 | 20.60 | 19.60 | -5.00 | -20.33% | 115 | 298 | 0.62 | 0.68 | 0.01 | -0.84 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 352.50 | 16.30 | 18.60 | 18.40 | -2.80 | -13.21% | 17 | 21 | 0.54 | 0.65 | 0.01 | -0.86 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 355.00 | 16.30 | 17.00 | 16.90 | -5.60 | -24.89% | 50 | 28 | 0.62 | 0.62 | 0.01 | -0.87 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 357.50 | 14.60 | 15.70 | 15.00 | -5.82 | -27.96% | 7 | 15 | 0.57 | 0.59 | 0.01 | -0.88 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 360.00 | 13.50 | 14.40 | 13.60 | -4.40 | -24.45% | 201 | 779 | 0.61 | 0.56 | 0.01 | -0.89 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 362.50 | 12.30 | 13.00 | 12.64 | -4.56 | -26.52% | 160 | 89 | 0.62 | 0.52 | 0.01 | -0.89 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 365.00 | 10.60 | 11.80 | 11.51 | -4.17 | -26.60% | 526 | 185 | 0.62 | 0.49 | 0.01 | -0.89 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 367.50 | 10.00 | 10.80 | 8.90 | -5.43 | -37.90% | 72 | 32 | 0.62 | 0.46 | 0.01 | -0.89 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 370.00 | 8.70 | 9.50 | 9.40 | -3.95 | -29.59% | 607 | 193 | 0.60 | 0.43 | 0.01 | -0.87 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 372.50 | 8.00 | 8.50 | 8.10 | -4.10 | -33.61% | 67 | 24 | 0.61 | 0.40 | 0.01 | -0.86 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 375.00 | 7.20 | 7.70 | 7.40 | -3.80 | -33.93% | 574 | 147 | 0.61 | 0.37 | 0.01 | -0.84 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 377.50 | 6.50 | 6.90 | 6.73 | -3.48 | -34.09% | 13 | 126 | 0.61 | 0.34 | 0.01 | -0.81 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 380.00 | 5.20 | 7.00 | 5.84 | -3.31 | -36.18% | 339 | 772 | 0.64 | 0.31 | 0.01 | -0.79 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 382.50 | 4.90 | 5.50 | 5.00 | -3.93 | -44.01% | 447 | 28 | 0.61 | 0.28 | 0.01 | -0.75 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 385.00 | 4.30 | 4.90 | 4.60 | -2.90 | -38.67% | 644 | 149 | 0.61 | 0.26 | 0.01 | -0.72 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 387.50 | 3.70 | 4.30 | 4.55 | -7.35 | -61.77% | 47 | 31 | 0.61 | 0.24 | 0.01 | -0.69 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 390.00 | 3.40 | 4.20 | 3.62 | -2.68 | -42.54% | 924 | 483 | 0.61 | 0.22 | 0.01 | -0.65 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 392.50 | 1.90 | 4.50 | 3.25 | -2.80 | -46.29% | 23 | 42 | 0.65 | 0.20 | 0.01 | -0.62 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 395.00 | 2.40 | 3.20 | 2.90 | -1.94 | -40.09% | 370 | 78 | 0.61 | 0.18 | 0.01 | -0.58 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 397.50 | 2.20 | 2.70 | 2.47 | -2.63 | -51.57% | 17 | 347 | 0.62 | 0.16 | 0.01 | -0.54 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 400.00 | 2.05 | 2.35 | 2.40 | -1.80 | -42.86% | 2,081 | 1,996 | 0.63 | 0.14 | 0.01 | -0.50 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 402.50 | 1.75 | 2.35 | 2.04 | -1.76 | -46.32% | 306 | 30 | 0.64 | 0.13 | 0.01 | -0.47 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 405.00 | 1.60 | 1.85 | 1.89 | -1.81 | -48.92% | 21 | 141 | 0.62 | 0.11 | 0.01 | -0.43 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 407.50 | 1.35 | 1.60 | 1.40 | -1.38 | -49.64% | 77 | 3 | 0.63 | 0.10 | 0.01 | -0.40 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 410.00 | 1.20 | 1.40 | 1.35 | -1.33 | -49.63% | 142 | 161 | 0.64 | 0.09 | 0.00 | -0.36 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 412.50 | 0.80 | 1.25 | 1.20 | -1.30 | -52.00% | 5 | 0 | 0.62 | 0.08 | 0.00 | -0.33 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 415.00 | 0.90 | 1.10 | 1.00 | -1.50 | -60.00% | 70 | 78 | 0.64 | 0.07 | 0.00 | -0.30 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 417.50 | 0.80 | 0.95 | 1.00 | % | 5 | 0 | 0.64 | 0.06 | 0.00 | -0.27 | 5/16/2025 | 5/16/2025 3:59:50 PM EST | |
| 420.00 | 0.70 | 0.85 | 0.80 | -0.90 | -52.95% | 42 | 893 | 0.65 | 0.05 | 0.00 | -0.25 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 422.50 | 0.55 | 0.85 | 0.69 | -0.86 | -55.49% | 12 | 2 | 0.66 | 0.05 | 0.00 | -0.22 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 425.00 | 0.45 | 0.85 | 0.85 | -0.60 | -41.38% | 23 | 98 | 0.66 | 0.04 | 0.00 | -0.20 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 427.50 | 0.10 | 0.55 | 1.20 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.04 | 0.00 | -0.18 | 5/15/2025 | 5/16/2025 3:59:50 PM EST |
| 430.00 | 0.40 | 0.50 | 0.45 | -0.74 | -62.19% | 36 | 68 | 0.66 | 0.03 | 0.00 | -0.16 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 432.50 | 0.15 | 1.55 | % | 0 | 0 | 0.74 | 0.03 | 0.00 | -0.14 | 5/16/2025 3:59:50 PM EST | |||
| 435.00 | 0.15 | 0.70 | 0.99 | +0.64 | +182.86% | 1 | 36 | 0.69 | 0.02 | 0.00 | -0.12 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 437.50 | 0.00 | 2.55 | % | 0 | 0 | 0.81 | 0.02 | 0.00 | -0.10 | 5/16/2025 3:59:50 PM EST | |||
| 440.00 | 0.20 | 0.60 | 0.28 | -0.47 | -62.67% | 7 | 845 | 0.70 | 0.02 | 0.00 | -0.09 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 442.50 | 0.00 | 0.75 | % | 0 | 0 | 0.72 | 0.01 | 0.00 | -0.08 | 5/16/2025 3:59:50 PM EST | |||
| 445.00 | 0.05 | 0.60 | 0.05 | -2.55 | -98.08% | 1 | 8 | 0.69 | 0.01 | 0.00 | -0.07 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 447.50 | 0.00 | 2.85 | % | 0 | 0 | 0.86 | 0.01 | 0.00 | -0.06 | 5/16/2025 3:59:50 PM EST | |||
| 450.00 | 0.05 | 0.50 | 0.17 | -0.23 | -57.50% | 16 | 982 | 0.71 | 0.01 | 0.00 | -0.05 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 452.50 | 0.05 | 1.60 | 0.47 | % | 2 | 0 | 0.82 | 0.01 | 0.00 | -0.04 | 5/16/2025 | 5/16/2025 3:59:50 PM EST | |
| 455.00 | 0.00 | 1.00 | 0.85 | -0.19 | -18.27% | 2 | 40 | 0.97 | 0.01 | 0.00 | -0.04 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 457.50 | 0.00 | 2.80 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | -0.03 | 5/16/2025 3:59:50 PM EST | |||
| 460.00 | 0.05 | 0.15 | 0.10 | -0.15 | -60.00% | 64 | 727 | 0.70 | 0.00 | 0.00 | -0.03 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 462.50 | 0.00 | 2.60 | 0.29 | 0.00 | 0.00% | 0 | 1 | 1.26 | 0.00 | 0.00 | -0.02 | 5/15/2025 | 5/16/2025 3:59:50 PM EST |
| 465.00 | 0.00 | 2.60 | 0.20 | 0.00 | 0.00% | 0 | 2 | 1.28 | 0.00 | 0.00 | -0.02 | 5/15/2025 | 5/16/2025 3:59:50 PM EST |
| 470.00 | 0.00 | 2.80 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | -0.01 | 5/16/2025 3:59:50 PM EST | |||
| 480.00 | 0.00 | 2.05 | 1.41 | +1.31 | +1,310.00% | 1 | 2 | 1.38 | 0.00 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 490.00 | 0.00 | 2.60 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:50 PM EST | |||
| 500.00 | 0.00 | 2.00 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:50 PM EST | |||
| 510.00 | 0.00 | 2.80 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:50 PM EST | |||
| 520.00 | 0.00 | 2.80 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:50 PM EST | |||
| 530.00 | 0.00 | 2.80 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:50 PM EST | |||
| 540.00 | 0.00 | 2.60 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:50 PM EST | |||
| 550.00 | 0.00 | 0.10 | 0.10 | % | 2 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:50 PM EST | |
| 560.00 | 0.00 | 2.50 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.88 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 3:59:50 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 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 34 | 2.62 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/16/2025 3:59:50 PM EST |
| 135.00 | 0.00 | 2.60 | 0.05 | 0.00 | 0.00% | 0 | 15 | 4.79 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/16/2025 3:59:50 PM EST |
| 140.00 | 0.00 | 2.60 | 0.70 | 0.00 | 0.00% | 0 | 1 | 4.63 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/16/2025 3:59:50 PM EST |
| 145.00 | 0.00 | 2.60 | 2.48 | 0.00 | 0.00% | 0 | 2 | 4.47 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/16/2025 3:59:50 PM EST |
| 150.00 | 0.00 | 2.00 | 0.24 | 0.00 | 0.00% | 0 | 40 | 3.70 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/16/2025 3:59:50 PM EST |
| 155.00 | 0.00 | 2.60 | 0.05 | 0.00 | 0.00% | 0 | 9 | 4.18 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/16/2025 3:59:50 PM EST |
| 160.00 | 0.00 | 1.00 | 0.06 | 0.00 | 0.00% | 0 | 44 | 3.05 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/16/2025 3:59:50 PM EST |
| 165.00 | 0.00 | 3.00 | 1.23 | 0.00 | 0.00% | 0 | 13 | 3.57 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/16/2025 3:59:50 PM EST |
| 170.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 44 | 1.96 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/16/2025 3:59:50 PM EST |
| 175.00 | 0.00 | 1.05 | 1.00 | 0.00 | 0.00% | 0 | 25 | 2.77 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/16/2025 3:59:50 PM EST |
| 180.00 | 0.00 | 2.10 | 0.06 | 0.00 | 0.00% | 0 | 28 | 3.04 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/16/2025 3:59:50 PM EST |
| 185.00 | 0.00 | 0.30 | 0.08 | 0.00 | 0.00% | 0 | 13 | 2.14 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/16/2025 3:59:50 PM EST |
| 190.00 | 0.00 | 2.60 | 0.12 | 0.00 | 0.00% | 0 | 19 | 3.31 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 3:59:50 PM EST |
| 195.00 | 0.00 | 2.60 | 0.12 | 0.00 | 0.00% | 0 | 6 | 3.19 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/16/2025 3:59:50 PM EST |
| 200.00 | 0.00 | 2.60 | 0.24 | 0.00 | 0.00% | 0 | 188 | 3.08 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 3:59:50 PM EST |
| 205.00 | 0.00 | 2.75 | 0.26 | 0.00 | 0.00% | 0 | 83 | 2.99 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 3:59:50 PM EST |
| 210.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 295 | 1.90 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/16/2025 3:59:50 PM EST |
| 215.00 | 0.00 | 0.10 | 0.10 | +0.05 | +100.00% | 30 | 63 | 1.49 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 220.00 | 0.00 | 3.60 | 0.01 | 0.00 | 0.00% | 0 | 34 | 2.53 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/16/2025 3:59:50 PM EST |
| 225.00 | 0.00 | 2.60 | 0.10 | 0.00 | 0.00% | 0 | 53 | 2.55 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/16/2025 3:59:50 PM EST |
| 230.00 | 0.00 | 1.35 | 0.05 | -0.04 | -44.45% | 2 | 46 | 1.92 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 235.00 | 0.00 | 2.60 | 0.50 | 0.00 | 0.00% | 0 | 9 | 2.21 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/16/2025 3:59:50 PM EST |
| 240.00 | 0.05 | 0.10 | 0.05 | -0.01 | -16.67% | 8 | 54 | 1.16 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 245.00 | 0.00 | 1.45 | 0.55 | 0.00 | 0.00% | 0 | 14 | 1.70 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 3:59:50 PM EST |
| 250.00 | 0.00 | 0.50 | 0.80 | +0.04 | +5.27% | 1 | 37 | 1.36 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 252.50 | 0.00 | 0.85 | 0.19 | 0.00 | 0.00% | 0 | 15 | 1.38 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/16/2025 3:59:50 PM EST |
| 255.00 | 0.00 | 0.85 | 0.10 | 0.00 | 0.00% | 0 | 95 | 1.35 | 0.00 | 0.00 | -0.01 | 5/14/2025 | 5/16/2025 3:59:50 PM EST |
| 257.50 | 0.00 | 0.60 | 0.70 | 0.00 | 0.00% | 0 | 83 | 1.22 | 0.00 | 0.00 | -0.01 | 5/9/2025 | 5/16/2025 3:59:50 PM EST |
| 260.00 | 0.05 | 0.75 | 0.39 | +0.29 | +290.00% | 5 | 115 | 1.10 | 0.00 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 262.50 | 0.00 | 0.60 | 0.15 | -15.72 | -99.06% | 30 | 2 | 1.02 | 0.00 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 265.00 | 0.00 | 2.25 | 0.10 | 0.00 | 0.00% | 0 | 80 | 1.54 | 0.00 | 0.00 | -0.01 | 5/15/2025 | 5/16/2025 3:59:50 PM EST |
| 267.50 | 0.05 | 2.70 | 0.10 | 0.00 | 0.00% | 0 | 54 | 1.82 | 0.00 | 0.00 | -0.01 | 5/15/2025 | 5/16/2025 3:59:50 PM EST |
| 270.00 | 0.05 | 1.95 | 0.40 | 0.00 | 0.00% | 0 | 37 | 1.11 | 0.00 | 0.00 | -0.05 | 5/12/2025 | 5/16/2025 3:59:50 PM EST |
| 272.50 | 0.05 | 2.25 | 1.99 | 0.00 | 0.00% | 0 | 2 | 1.11 | 0.00 | 0.00 | -0.06 | 5/9/2025 | 5/16/2025 3:59:50 PM EST |
| 275.00 | 0.05 | 1.00 | 0.30 | 0.00 | 0.00% | 0 | 552 | 0.98 | 0.00 | 0.00 | -0.07 | 5/14/2025 | 5/16/2025 3:59:50 PM EST |
| 277.50 | 0.05 | 2.95 | 0.05 | 0.00 | 0.00% | 0 | 22 | 1.21 | 0.00 | 0.00 | -0.07 | 5/14/2025 | 5/16/2025 3:59:50 PM EST |
| 280.00 | 0.10 | 0.90 | 0.54 | +0.02 | +3.85% | 4 | 80 | 1.19 | -0.01 | 0.00 | -0.08 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 282.50 | 0.05 | 2.95 | 0.80 | 0.00 | 0.00% | 0 | 2 | 1.17 | -0.01 | 0.00 | -0.10 | 5/12/2025 | 5/16/2025 3:59:50 PM EST |
| 285.00 | 0.05 | 2.35 | 0.32 | -0.14 | -30.44% | 12 | 39 | 1.11 | -0.01 | 0.00 | -0.12 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 287.50 | 0.10 | 3.00 | % | 0 | 0 | 0.82 | -0.01 | 0.00 | -0.13 | 5/16/2025 3:59:50 PM EST | |||
| 290.00 | 0.10 | 1.00 | 0.39 | +0.09 | +30.00% | 1 | 79 | 0.85 | -0.02 | 0.00 | -0.16 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 292.50 | 0.10 | 3.10 | 0.60 | 0.00 | 0.00% | 0 | 13 | 0.73 | -0.02 | 0.00 | -0.16 | 5/14/2025 | 5/16/2025 3:59:50 PM EST |
| 295.00 | 0.15 | 2.45 | 0.50 | 0.00 | 0.00% | 0 | 54 | 0.92 | -0.02 | 0.00 | -0.20 | 5/15/2025 | 5/16/2025 3:59:50 PM EST |
| 297.50 | 0.20 | 2.50 | 0.05 | -0.55 | -91.67% | 2 | 32 | 0.90 | -0.03 | 0.00 | -0.22 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 300.00 | 0.40 | 0.60 | 0.50 | -0.40 | -44.45% | 223 | 255 | 0.76 | -0.04 | 0.00 | -0.28 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 302.50 | 0.25 | 2.50 | 0.95 | +0.18 | +23.38% | 1 | 10 | 0.87 | -0.04 | 0.00 | -0.27 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 305.00 | 0.40 | 1.75 | 1.06 | +0.18 | +20.46% | 597 | 34 | 0.81 | -0.05 | 0.00 | -0.31 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 307.50 | 0.40 | 1.90 | 0.68 | -0.27 | -28.43% | 3 | 22 | 0.79 | -0.05 | 0.00 | -0.34 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 310.00 | 0.70 | 0.90 | 0.80 | -0.35 | -30.44% | 73 | 97 | 0.71 | -0.06 | 0.00 | -0.39 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 312.50 | 0.80 | 1.00 | 0.91 | -0.44 | -32.60% | 18 | 118 | 0.71 | -0.07 | 0.00 | -0.41 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 315.00 | 0.95 | 1.45 | 1.05 | -0.35 | -25.00% | 203 | 2,205 | 0.72 | -0.08 | 0.00 | -0.44 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 317.50 | 1.10 | 1.35 | 1.28 | -0.27 | -17.42% | 15 | 41 | 0.69 | -0.09 | 0.00 | -0.47 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 320.00 | 1.25 | 1.40 | 1.35 | -0.45 | -25.00% | 6,272 | 2,053 | 0.68 | -0.10 | 0.00 | -0.50 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 322.50 | 1.50 | 1.70 | 1.55 | -0.65 | -29.55% | 181 | 32 | 0.68 | -0.11 | 0.01 | -0.53 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 325.00 | 1.25 | 2.10 | 1.85 | -0.40 | -17.78% | 981 | 419 | 0.65 | -0.12 | 0.01 | -0.56 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 327.50 | 1.95 | 2.20 | 2.10 | -0.65 | -23.64% | 382 | 13 | 0.66 | -0.13 | 0.01 | -0.59 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 330.00 | 2.35 | 2.90 | 2.46 | -0.29 | -10.55% | 636 | 244 | 0.66 | -0.15 | 0.01 | -0.62 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 332.50 | 2.65 | 3.30 | 2.72 | -0.88 | -24.45% | 49 | 45 | 0.67 | -0.16 | 0.01 | -0.65 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 335.00 | 3.00 | 3.40 | 3.30 | -0.48 | -12.70% | 277 | 82 | 0.65 | -0.18 | 0.01 | -0.68 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 337.50 | 3.50 | 3.90 | 3.50 | -0.39 | -10.03% | 136 | 47 | 0.65 | -0.20 | 0.01 | -0.70 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 340.00 | 3.90 | 4.50 | 4.30 | -0.20 | -4.45% | 139 | 279 | 0.64 | -0.22 | 0.01 | -0.74 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 342.50 | 4.60 | 5.50 | 5.25 | -0.32 | -5.75% | 72 | 73 | 0.63 | -0.24 | 0.01 | -0.77 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 345.00 | 5.20 | 5.60 | 5.40 | -0.65 | -10.75% | 925 | 122 | 0.64 | -0.27 | 0.01 | -0.79 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 347.50 | 5.90 | 6.40 | 6.25 | -0.55 | -8.09% | 58 | 26 | 0.63 | -0.29 | 0.01 | -0.81 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 350.00 | 6.70 | 7.30 | 7.10 | -0.10 | -1.39% | 1,174 | 187 | 0.63 | -0.32 | 0.01 | -0.84 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 352.50 | 7.60 | 8.10 | 7.86 | -0.54 | -6.43% | 87 | 67 | 0.63 | -0.35 | 0.01 | -0.86 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 355.00 | 8.60 | 9.10 | 8.85 | -0.05 | -0.57% | 142 | 71 | 0.63 | -0.38 | 0.01 | -0.87 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 357.50 | 9.60 | 10.20 | 10.00 | -0.10 | -0.99% | 58 | 38 | 0.63 | -0.41 | 0.01 | -0.88 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 360.00 | 10.80 | 11.70 | 11.10 | +0.10 | +0.91% | 114 | 128 | 0.62 | -0.44 | 0.01 | -0.89 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 362.50 | 12.00 | 12.60 | 12.30 | +0.30 | +2.50% | 134 | 184 | 0.63 | -0.48 | 0.01 | -0.89 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 365.00 | 13.30 | 14.00 | 13.38 | -0.22 | -1.62% | 51 | 377 | 0.63 | -0.51 | 0.01 | -0.89 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 367.50 | 13.50 | 17.60 | 14.94 | +0.34 | +2.33% | 30 | 28 | 0.55 | -0.54 | 0.01 | -0.89 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 370.00 | 16.20 | 18.50 | 15.98 | +0.20 | +1.27% | 122 | 191 | 0.68 | -0.57 | 0.01 | -0.87 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 372.50 | 17.70 | 18.60 | 17.42 | 0.00 | 0.00% | 0 | 36 | 0.63 | -0.60 | 0.01 | -0.86 | 5/15/2025 | 5/16/2025 3:59:50 PM EST |
| 375.00 | 19.00 | 22.00 | 20.00 | +1.13 | +5.99% | 25 | 58 | 0.68 | -0.63 | 0.01 | -0.84 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 377.50 | 20.90 | 22.10 | 19.00 | 0.00 | 0.00% | 0 | 73 | 0.63 | -0.66 | 0.01 | -0.81 | 5/15/2025 | 5/16/2025 3:59:50 PM EST |
| 380.00 | 22.70 | 26.20 | 24.50 | +3.44 | +16.34% | 3 | 101 | 0.70 | -0.69 | 0.01 | -0.79 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 382.50 | 24.50 | 25.90 | % | 0 | 0 | 0.63 | -0.72 | 0.01 | -0.75 | 5/16/2025 3:59:50 PM EST | |||
| 385.00 | 25.90 | 29.70 | 28.85 | +4.35 | +17.76% | 3 | 7 | 0.68 | -0.74 | 0.01 | -0.72 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 387.50 | 27.70 | 31.40 | 28.60 | -1.86 | -6.11% | 20 | 1 | 0.65 | -0.76 | 0.01 | -0.69 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 390.00 | 29.40 | 33.80 | 22.90 | 0.00 | 0.00% | 0 | 1 | 0.82 | -0.78 | 0.01 | -0.65 | 5/13/2025 | 5/16/2025 3:59:50 PM EST |
| 392.50 | 31.70 | 35.90 | % | 0 | 0 | 0.86 | -0.80 | 0.01 | -0.62 | 5/16/2025 3:59:50 PM EST | |||
| 395.00 | 33.30 | 38.20 | % | 0 | 0 | 0.84 | -0.82 | 0.01 | -0.58 | 5/16/2025 3:59:50 PM EST | |||
| 397.50 | 35.30 | 40.30 | % | 0 | 0 | 0.92 | -0.84 | 0.01 | -0.54 | 5/16/2025 3:59:50 PM EST | |||
| 400.00 | 37.50 | 40.50 | 33.35 | -0.23 | -0.69% | 4 | 1 | 0.84 | -0.86 | 0.01 | -0.50 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 402.50 | 39.90 | 44.80 | % | 0 | 0 | 0.93 | -0.87 | 0.01 | -0.47 | 5/16/2025 3:59:50 PM EST | |||
| 405.00 | 42.00 | 47.20 | % | 0 | 0 | 0.94 | -0.89 | 0.01 | -0.43 | 5/16/2025 3:59:50 PM EST | |||
| 407.50 | 42.40 | 49.20 | % | 0 | 0 | 0.97 | -0.90 | 0.01 | -0.40 | 5/16/2025 3:59:50 PM EST | |||
| 410.00 | 45.60 | 52.60 | 41.85 | 0.00 | 0.00% | 0 | 6 | 0.95 | -0.91 | 0.00 | -0.36 | 5/13/2025 | 5/16/2025 3:59:50 PM EST |
| 412.50 | 47.00 | 55.00 | % | 0 | 0 | 1.03 | -0.92 | 0.00 | -0.33 | 5/16/2025 3:59:50 PM EST | |||
| 415.00 | 49.80 | 57.20 | % | 0 | 0 | 1.04 | -0.93 | 0.00 | -0.30 | 5/16/2025 3:59:50 PM EST | |||
| 417.50 | 53.00 | 59.60 | % | 0 | 0 | 1.05 | -0.94 | 0.00 | -0.27 | 5/16/2025 3:59:50 PM EST | |||
| 420.00 | 54.20 | 62.20 | 47.49 | 0.00 | 0.00% | 0 | 6 | 1.08 | -0.95 | 0.00 | -0.25 | 5/14/2025 | 5/16/2025 3:59:50 PM EST |
| 422.50 | 56.60 | 64.00 | % | 0 | 0 | 1.00 | -0.95 | 0.00 | -0.22 | 5/16/2025 3:59:50 PM EST | |||
| 425.00 | 59.20 | 66.80 | % | 0 | 0 | 1.13 | -0.96 | 0.00 | -0.20 | 5/16/2025 3:59:50 PM EST | |||
| 427.50 | 61.40 | 69.40 | % | 0 | 0 | 1.15 | -0.96 | 0.00 | -0.18 | 5/16/2025 3:59:50 PM EST | |||
| 430.00 | 64.10 | 71.90 | % | 0 | 0 | 1.16 | -0.97 | 0.00 | -0.16 | 5/16/2025 3:59:50 PM EST | |||
| 432.50 | 66.30 | 74.30 | % | 0 | 0 | 1.19 | -0.97 | 0.00 | -0.14 | 5/16/2025 3:59:50 PM EST | |||
| 435.00 | 70.50 | 76.60 | % | 0 | 0 | 1.20 | -0.98 | 0.00 | -0.12 | 5/16/2025 3:59:50 PM EST | |||
| 437.50 | 71.40 | 79.30 | % | 0 | 0 | 1.23 | -0.98 | 0.00 | -0.10 | 5/16/2025 3:59:50 PM EST | |||
| 440.00 | 74.10 | 81.70 | % | 0 | 0 | 1.25 | -0.98 | 0.00 | -0.09 | 5/16/2025 3:59:50 PM EST | |||
| 442.50 | 76.20 | 84.20 | % | 0 | 0 | 1.27 | -0.99 | 0.00 | -0.08 | 5/16/2025 3:59:50 PM EST | |||
| 445.00 | 78.70 | 86.70 | % | 0 | 0 | 1.30 | -0.99 | 0.00 | -0.07 | 5/16/2025 3:59:50 PM EST | |||
| 447.50 | 81.40 | 89.10 | % | 0 | 0 | 1.32 | -0.99 | 0.00 | -0.06 | 5/16/2025 3:59:50 PM EST | |||
| 450.00 | 83.80 | 91.60 | 89.20 | % | 1 | 0 | 1.34 | -0.99 | 0.00 | -0.05 | 5/16/2025 | 5/16/2025 3:59:50 PM EST | |
| 452.50 | 86.30 | 94.10 | % | 0 | 0 | 1.36 | -0.99 | 0.00 | -0.04 | 5/16/2025 3:59:50 PM EST | |||
| 455.00 | 88.80 | 96.60 | % | 0 | 0 | 1.38 | -0.99 | 0.00 | -0.04 | 5/16/2025 3:59:50 PM EST | |||
| 457.50 | 91.10 | 99.10 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | -0.03 | 5/16/2025 3:59:50 PM EST | |||
| 460.00 | 93.60 | 101.60 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | -0.03 | 5/16/2025 3:59:50 PM EST | |||
| 462.50 | 96.80 | 103.80 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | -0.02 | 5/16/2025 3:59:50 PM EST | |||
| 465.00 | 98.80 | 106.50 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | -0.02 | 5/16/2025 3:59:50 PM EST | |||
| 470.00 | 103.60 | 111.10 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | -0.01 | 5/16/2025 3:59:50 PM EST | |||
| 480.00 | 113.60 | 121.50 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | -0.01 | 5/16/2025 3:59:50 PM EST | |||
| 490.00 | 123.60 | 131.50 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:50 PM EST | |||
| 500.00 | 133.70 | 141.40 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:50 PM EST | |||
| 510.00 | 143.60 | 151.20 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:50 PM EST | |||
| 520.00 | 153.60 | 161.60 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:50 PM EST | |||
| 530.00 | 164.30 | 171.50 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:50 PM EST | |||
| 540.00 | 173.60 | 181.60 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:50 PM EST | |||
| 550.00 | 183.70 | 191.60 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:50 PM EST | |||
| 560.00 | 193.60 | 201.60 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:50 PM EST |