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 | 148.50 | 151.40 | 149.95 | 138.77 | 0.00 | 0.00% | 1.25 | 0 | 1 | 2.40 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/13/2026 3:59:28 PM EST |
| 125.00 | 143.55 | 146.35 | 144.95 | 138.00 | 0.00 | 0.00% | 1.16 | 0 | 3 | 2.29 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/13/2026 3:59:28 PM EST |
| 130.00 | 138.55 | 141.40 | 139.98 | % | 1.08 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 5/13/2026 3:59:28 PM EST | |||
| 135.00 | 133.55 | 136.25 | 134.90 | % | 1.00 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 5/13/2026 3:59:28 PM EST | |||
| 140.00 | 128.55 | 131.25 | 129.90 | 124.95 | 0.00 | 0.00% | 0.93 | 0 | 6 | 1.99 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 3:59:28 PM EST |
| 145.00 | 123.55 | 126.30 | 124.93 | 123.63 | 0.00 | 0.00% | 0.86 | 0 | 2 | 1.90 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/13/2026 3:59:28 PM EST |
| 150.00 | 118.55 | 121.35 | 119.95 | 108.95 | 0.00 | 0.00% | 0.80 | 0 | 2 | 1.81 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/13/2026 3:59:28 PM EST |
| 155.00 | 113.60 | 116.30 | 114.95 | 98.72 | 0.00 | 0.00% | 0.74 | 0 | 5 | 1.73 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 5/13/2026 3:59:28 PM EST |
| 160.00 | 108.60 | 111.30 | 109.95 | 116.00 | 0.00 | 0.00% | 0.69 | 0 | 4 | 1.64 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/13/2026 3:59:28 PM EST |
| 165.00 | 103.60 | 106.45 | 105.03 | 106.65 | 0.00 | 0.00% | 0.64 | 0 | 2 | 1.56 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/13/2026 3:59:28 PM EST |
| 170.00 | 98.60 | 101.35 | 99.98 | 89.76 | 0.00 | 0.00% | 0.59 | 0 | 7 | 1.49 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/13/2026 3:59:28 PM EST |
| 175.00 | 93.60 | 96.50 | 95.05 | 91.05 | 0.00 | 0.00% | 0.54 | 0 | 2 | 1.41 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/13/2026 3:59:28 PM EST |
| 180.00 | 88.65 | 91.35 | 90.00 | 93.52 | 0.00 | 0.00% | 0.50 | 0 | 4 | 1.33 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/13/2026 3:59:28 PM EST |
| 185.00 | 83.65 | 86.75 | 85.20 | 74.77 | 0.00 | 0.00% | 0.46 | 0 | 5 | 1.26 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/13/2026 3:59:28 PM EST |
| 190.00 | 78.65 | 81.60 | 80.13 | 60.08 | 0.00 | 0.00% | 0.42 | 0 | 12 | 1.19 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/13/2026 3:59:28 PM EST |
| 195.00 | 73.65 | 76.80 | 75.23 | 69.67 | 0.00 | 0.00% | 0.39 | 0 | 7 | 1.12 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 3:59:28 PM EST |
| 200.00 | 68.70 | 71.40 | 70.05 | 65.60 | 0.00 | 0.00% | 0.35 | 0 | 82 | 1.05 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 205.00 | 63.70 | 66.80 | 65.25 | 64.19 | 0.00 | 0.00% | 0.32 | 0 | 114 | 0.98 | 1.00 | 0.00 | -0.01 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 210.00 | 58.75 | 61.65 | 60.20 | 55.64 | 0.00 | 0.00% | 0.29 | 0 | 239 | 0.92 | 1.00 | 0.00 | -0.02 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 215.00 | 53.75 | 56.65 | 55.20 | 55.84 | 0.00 | 0.00% | 0.26 | 0 | 161 | 0.85 | 1.00 | 0.00 | -0.04 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 220.00 | 48.80 | 51.65 | 50.23 | 49.94 | 0.00 | 0.00% | 0.23 | 0 | 488 | 0.79 | 0.99 | 0.00 | -0.05 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 225.00 | 43.85 | 46.55 | 45.20 | 44.68 | -1.21 | -2.64% | 0.20 | 5 | 356 | 0.73 | 0.98 | 0.00 | -0.06 | 5/14/2026 | 5/13/2026 3:59:28 PM EST |
| 230.00 | 38.95 | 41.65 | 40.30 | 40.99 | 0.00 | 0.00% | 0.18 | 0 | 984 | 0.63 | 0.97 | 0.00 | -0.07 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 235.00 | 34.05 | 36.60 | 35.33 | 30.00 | 0.00 | 0.00% | 0.15 | 0 | 644 | 0.51 | 0.96 | 0.00 | -0.09 | 5/12/2026 | 5/13/2026 3:59:28 PM EST |
| 240.00 | 29.90 | 31.35 | 30.63 | 30.20 | -0.41 | -1.34% | 0.13 | 1 | 539 | 0.45 | 0.94 | 0.01 | -0.11 | 5/14/2026 | 5/13/2026 3:59:28 PM EST |
| 245.00 | 25.20 | 26.60 | 25.90 | 26.22 | 0.00 | 0.00% | 0.11 | 0 | 378 | 0.31 | 0.91 | 0.01 | -0.13 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 247.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 250.00 | 20.65 | 21.95 | 21.30 | 21.00 | -0.15 | -0.71% | 0.09 | 1 | 1,019 | 0.30 | 0.87 | 0.01 | -0.15 | 5/14/2026 | 5/13/2026 3:59:28 PM EST |
| 252.50 | 18.45 | 19.80 | 19.13 | 19.52 | 0.00 | 0.00% | 0.08 | 0 | 454 | 0.31 | 0.85 | 0.01 | -0.16 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 255.00 | 16.40 | 17.65 | 17.03 | 17.57 | 0.00 | 0.00% | 0.07 | 0 | 810 | 0.30 | 0.82 | 0.01 | -0.18 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 257.50 | 14.40 | 15.60 | 15.00 | 15.58 | 0.00 | 0.00% | 0.06 | 0 | 102 | 0.31 | 0.79 | 0.02 | -0.19 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 260.00 | 12.10 | 13.55 | 12.83 | 12.55 | -1.07 | -7.86% | 0.05 | 3 | 2,335 | 0.30 | 0.75 | 0.02 | -0.20 | 5/14/2026 | 5/13/2026 3:59:28 PM EST |
| 262.50 | 10.60 | 11.40 | 11.00 | 11.65 | 0.00 | 0.00% | 0.04 | 0 | 43 | 0.29 | 0.70 | 0.02 | -0.21 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 265.00 | 9.15 | 9.50 | 9.33 | 9.35 | -0.75 | -7.43% | 0.04 | 3 | 1,565 | 0.30 | 0.65 | 0.02 | -0.21 | 5/14/2026 | 5/13/2026 3:59:28 PM EST |
| 267.50 | 7.65 | 8.25 | 7.95 | 8.00 | -0.53 | -6.22% | 0.03 | 34 | 217 | 0.29 | 0.59 | 0.02 | -0.22 | 5/14/2026 | 5/13/2026 3:59:28 PM EST |
| 270.00 | 6.50 | 6.75 | 6.63 | 6.70 | -0.25 | -3.60% | 0.02 | 28 | 2,061 | 0.29 | 0.53 | 0.02 | -0.22 | 5/14/2026 | 5/13/2026 3:59:28 PM EST |
| 272.50 | 5.30 | 5.70 | 5.50 | 5.69 | -0.04 | -0.70% | 0.02 | 35 | 442 | 0.29 | 0.47 | 0.02 | -0.22 | 5/14/2026 | 5/13/2026 3:59:28 PM EST |
| 275.00 | 4.30 | 4.75 | 4.53 | 4.60 | 0.00 | 0.00% | 0.02 | 11 | 7,956 | 0.29 | 0.41 | 0.02 | -0.21 | 5/14/2026 | 5/13/2026 3:59:28 PM EST |
| 277.50 | 3.45 | 3.90 | 3.68 | 3.45 | -0.25 | -6.76% | 0.01 | 4 | 159 | 0.29 | 0.35 | 0.02 | -0.20 | 5/14/2026 | 5/13/2026 3:59:28 PM EST |
| 280.00 | 2.80 | 2.93 | 2.87 | 2.85 | -0.14 | -4.69% | 0.01 | 118 | 3,522 | 0.29 | 0.30 | 0.02 | -0.18 | 5/14/2026 | 5/13/2026 3:59:28 PM EST |
| 282.50 | 2.19 | 2.39 | 2.29 | 2.30 | 0.00 | 0.00% | 0.01 | 8 | 958 | 0.29 | 0.25 | 0.02 | -0.17 | 5/14/2026 | 5/13/2026 3:59:28 PM EST |
| 285.00 | 1.70 | 1.90 | 1.80 | 1.84 | +0.07 | +3.96% | 0.01 | 6 | 1,403 | 0.29 | 0.21 | 0.02 | -0.15 | 5/14/2026 | 5/13/2026 3:59:28 PM EST |
| 287.50 | 1.33 | 1.52 | 1.43 | 1.50 | +0.06 | +4.17% | 0.00 | 2 | 283 | 0.29 | 0.17 | 0.02 | -0.13 | 5/14/2026 | 5/13/2026 3:59:28 PM EST |
| 290.00 | 1.03 | 1.14 | 1.09 | 1.12 | +0.02 | +1.82% | 0.00 | 4 | 2,058 | 0.29 | 0.14 | 0.01 | -0.12 | 5/14/2026 | 5/13/2026 3:59:28 PM EST |
| 292.50 | 0.75 | 0.94 | 0.85 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.29 | 0.11 | 0.01 | -0.10 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 295.00 | 0.60 | 0.73 | 0.67 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 7,945 | 0.30 | 0.09 | 0.01 | -0.09 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 297.50 | 0.40 | 0.57 | 0.49 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.30 | 0.07 | 0.01 | -0.08 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 300.00 | 0.32 | 0.47 | 0.40 | 0.37 | -0.03 | -7.50% | 0.00 | 2 | 8,627 | 0.30 | 0.06 | 0.01 | -0.06 | 5/14/2026 | 5/13/2026 3:59:28 PM EST |
| 305.00 | 0.08 | 0.36 | 0.22 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1,021 | 0.31 | 0.04 | 0.00 | -0.05 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 310.00 | 0.12 | 0.23 | 0.18 | 0.14 | -0.01 | -6.67% | 0.00 | 1 | 2,696 | 0.32 | 0.02 | 0.00 | -0.03 | 5/14/2026 | 5/13/2026 3:59:28 PM EST |
| 315.00 | 0.03 | 0.23 | 0.13 | 0.09 | -0.03 | -25.00% | 0.00 | 1 | 499 | 0.33 | 0.01 | 0.00 | -0.02 | 5/14/2026 | 5/13/2026 3:59:28 PM EST |
| 320.00 | 0.01 | 0.23 | 0.12 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 356 | 0.35 | 0.01 | 0.00 | -0.01 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 325.00 | 0.03 | 0.21 | 0.12 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 144 | 0.35 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 5/13/2026 3:59:28 PM EST |
| 330.00 | 0.04 | 0.08 | 0.06 | 0.06 | +0.02 | +50.00% | 0.00 | 2 | 655 | 0.38 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/13/2026 3:59:28 PM EST |
| 335.00 | 0.01 | 0.16 | 0.09 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 170 | 0.40 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 3:59:28 PM EST |
| 340.00 | 0.01 | 0.09 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.41 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 3:59:28 PM EST |
| 345.00 | 0.01 | 0.18 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.46 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 3:59:28 PM EST |
| 350.00 | 0.01 | 0.18 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 133 | 0.49 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 3:59:28 PM EST |
| 355.00 | 0.01 | 0.05 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 1 | 22 | 0.49 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/13/2026 3:59:28 PM EST |
| 360.00 | 0.00 | 0.17 | 0.09 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.54 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/13/2026 3:59:28 PM EST |
| 365.00 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/13/2026 3:59:28 PM EST | |||
| 370.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.74 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/13/2026 3:59:28 PM EST |
| 375.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/13/2026 3:59:28 PM EST | |||
| 380.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.79 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 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 | 1.31 | 0.66 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.81 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/13/2026 3:59:28 PM EST |
| 125.00 | 0.00 | 1.31 | 0.66 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/13/2026 3:59:28 PM EST | |||
| 130.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.23 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 135.00 | 0.00 | 1.31 | 0.66 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.57 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 140.00 | 0.00 | 1.31 | 0.66 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.50 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/13/2026 3:59:28 PM EST |
| 145.00 | 0.00 | 1.20 | 0.60 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/13/2026 3:59:28 PM EST |
| 150.00 | 0.00 | 1.19 | 0.60 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.34 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/13/2026 3:59:28 PM EST |
| 155.00 | 0.00 | 1.18 | 0.59 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.27 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/13/2026 3:59:28 PM EST |
| 160.00 | 0.00 | 0.34 | 0.17 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 244 | 1.20 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/13/2026 3:59:28 PM EST |
| 165.00 | 0.00 | 1.17 | 0.59 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.14 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/13/2026 3:59:28 PM EST |
| 170.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.85 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 175.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 368 | 1.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/13/2026 3:59:28 PM EST |
| 180.00 | 0.00 | 0.13 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.82 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/13/2026 3:59:28 PM EST |
| 185.00 | 0.00 | 0.13 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 321 | 0.69 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 3:59:28 PM EST |
| 190.00 | 0.01 | 0.18 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 164 | 0.67 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 195.00 | 0.03 | 0.10 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 640 | 0.60 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 3:59:28 PM EST |
| 200.00 | 0.01 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 747 | 0.58 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 205.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 392 | 0.54 | 0.00 | 0.00 | -0.01 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 210.00 | 0.01 | 0.20 | 0.11 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 730 | 0.51 | 0.00 | 0.00 | -0.02 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 215.00 | 0.09 | 0.14 | 0.12 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 487 | 0.49 | 0.00 | 0.00 | -0.04 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 220.00 | 0.03 | 0.18 | 0.11 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 535 | 0.42 | -0.01 | 0.00 | -0.05 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 225.00 | 0.01 | 0.27 | 0.14 | 0.19 | +0.02 | +11.77% | 0.00 | 1 | 547 | 0.44 | -0.02 | 0.00 | -0.06 | 5/14/2026 | 5/13/2026 3:59:28 PM EST |
| 230.00 | 0.20 | 0.25 | 0.23 | 0.21 | -0.01 | -4.55% | 0.00 | 4 | 1,165 | 0.41 | -0.03 | 0.00 | -0.07 | 5/14/2026 | 5/13/2026 3:59:28 PM EST |
| 235.00 | 0.27 | 0.44 | 0.36 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 906 | 0.38 | -0.04 | 0.00 | -0.09 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 240.00 | 0.39 | 0.53 | 0.46 | 0.50 | +0.02 | +4.17% | 0.00 | 6 | 5,853 | 0.36 | -0.06 | 0.01 | -0.11 | 5/14/2026 | 5/13/2026 3:59:28 PM EST |
| 245.00 | 0.64 | 0.84 | 0.74 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 4,151 | 0.35 | -0.09 | 0.01 | -0.13 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 247.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 250.00 | 1.05 | 1.25 | 1.15 | 1.15 | +0.01 | +0.88% | 0.00 | 13 | 2,173 | 0.33 | -0.13 | 0.01 | -0.15 | 5/14/2026 | 5/13/2026 3:59:28 PM EST |
| 252.50 | 1.33 | 1.54 | 1.44 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.32 | -0.15 | 0.01 | -0.16 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 255.00 | 1.74 | 1.95 | 1.85 | 1.90 | +0.21 | +12.43% | 0.01 | 8 | 1,498 | 0.32 | -0.18 | 0.01 | -0.18 | 5/14/2026 | 5/13/2026 3:59:28 PM EST |
| 257.50 | 2.16 | 2.44 | 2.30 | 2.37 | 0.00 | 0.00% | 0.01 | 0 | 108 | 0.31 | -0.21 | 0.02 | -0.19 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 260.00 | 2.83 | 3.10 | 2.97 | 2.67 | 0.00 | 0.00% | 0.01 | 0 | 781 | 0.31 | -0.25 | 0.02 | -0.20 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 262.50 | 3.35 | 3.85 | 3.60 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 142 | 0.31 | -0.30 | 0.02 | -0.21 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 265.00 | 4.25 | 4.70 | 4.48 | 4.55 | +0.40 | +9.64% | 0.02 | 2 | 2,883 | 0.30 | -0.35 | 0.02 | -0.21 | 5/14/2026 | 5/13/2026 3:59:28 PM EST |
| 267.50 | 5.20 | 5.70 | 5.45 | 5.40 | 0.00 | 0.00% | 0.02 | 0 | 80 | 0.30 | -0.41 | 0.02 | -0.22 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 270.00 | 6.35 | 6.90 | 6.63 | 6.47 | +0.01 | +0.16% | 0.02 | 46 | 749 | 0.30 | -0.47 | 0.02 | -0.22 | 5/14/2026 | 5/13/2026 3:59:28 PM EST |
| 272.50 | 7.60 | 8.25 | 7.93 | 7.80 | 0.00 | 0.00% | 0.03 | 0 | 36 | 0.30 | -0.53 | 0.02 | -0.22 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 275.00 | 8.90 | 9.80 | 9.35 | 9.25 | 0.00 | 0.00% | 0.03 | 0 | 585 | 0.30 | -0.59 | 0.02 | -0.21 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 277.50 | 10.55 | 11.50 | 11.03 | 10.40 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.30 | -0.65 | 0.02 | -0.20 | 5/11/2026 | 5/13/2026 3:59:28 PM EST |
| 280.00 | 12.15 | 13.60 | 12.88 | 12.72 | 0.00 | 0.00% | 0.05 | 0 | 148 | 0.30 | -0.70 | 0.02 | -0.18 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 282.50 | 13.95 | 15.55 | 14.75 | 18.90 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.29 | -0.75 | 0.02 | -0.17 | 5/12/2026 | 5/13/2026 3:59:28 PM EST |
| 285.00 | 16.10 | 17.60 | 16.85 | 17.45 | 0.00 | 0.00% | 0.06 | 0 | 445 | 0.29 | -0.79 | 0.02 | -0.15 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 287.50 | 18.00 | 19.80 | 18.90 | % | 0.07 | 0 | 0 | 0.29 | -0.83 | 0.02 | -0.13 | 5/13/2026 3:59:28 PM EST | |||
| 290.00 | 20.35 | 21.85 | 21.10 | 22.58 | 0.00 | 0.00% | 0.07 | 0 | 111 | 0.30 | -0.86 | 0.01 | -0.12 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 292.50 | 22.45 | 24.30 | 23.38 | 27.75 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.39 | -0.89 | 0.01 | -0.10 | 5/12/2026 | 5/13/2026 3:59:28 PM EST |
| 295.00 | 24.75 | 26.60 | 25.68 | 22.87 | 0.00 | 0.00% | 0.09 | 0 | 35 | 0.37 | -0.91 | 0.01 | -0.09 | 5/8/2026 | 5/13/2026 3:59:28 PM EST |
| 297.50 | 27.15 | 29.00 | 28.08 | % | 0.09 | 0 | 0 | 0.38 | -0.93 | 0.01 | -0.08 | 5/13/2026 3:59:28 PM EST | |||
| 300.00 | 29.60 | 31.35 | 30.48 | 37.00 | 0.00 | 0.00% | 0.10 | 0 | 108 | 0.43 | -0.94 | 0.01 | -0.06 | 5/12/2026 | 5/13/2026 3:59:28 PM EST |
| 305.00 | 33.90 | 36.65 | 35.28 | 36.00 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.51 | -0.96 | 0.00 | -0.05 | 5/1/2026 | 5/13/2026 3:59:28 PM EST |
| 310.00 | 39.00 | 42.00 | 40.50 | 36.64 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.03 | 5/4/2026 | 5/13/2026 3:59:28 PM EST |
| 315.00 | 43.85 | 46.95 | 45.40 | % | 0.14 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.02 | 5/13/2026 3:59:28 PM EST | |||
| 320.00 | 49.00 | 52.10 | 50.55 | 46.83 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 5/1/2026 | 5/13/2026 3:59:28 PM EST |
| 325.00 | 54.15 | 56.95 | 55.55 | % | 0.17 | 0 | 0 | 0.68 | -1.00 | 0.00 | -0.01 | 5/13/2026 3:59:28 PM EST | |||
| 330.00 | 59.05 | 61.70 | 60.38 | % | 0.18 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:28 PM EST | |||
| 335.00 | 63.85 | 66.85 | 65.35 | % | 0.20 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:28 PM EST | |||
| 340.00 | 69.05 | 71.95 | 70.50 | % | 0.21 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:28 PM EST | |||
| 345.00 | 73.60 | 76.60 | 75.10 | % | 0.22 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:28 PM EST | |||
| 350.00 | 78.85 | 81.60 | 80.23 | % | 0.23 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:28 PM EST | |||
| 355.00 | 84.05 | 86.40 | 85.23 | % | 0.24 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:28 PM EST | |||
| 360.00 | 88.85 | 92.10 | 90.48 | % | 0.25 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:28 PM EST | |||
| 365.00 | 93.85 | 97.00 | 95.43 | % | 0.26 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:28 PM EST | |||
| 370.00 | 98.85 | 102.10 | 100.48 | % | 0.27 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:28 PM EST | |||
| 375.00 | 103.85 | 106.55 | 105.20 | % | 0.28 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:28 PM EST | |||
| 380.00 | 108.85 | 111.55 | 110.20 | % | 0.29 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:28 PM EST |