Options Chain for SNOWFLAKE INC COM SHS (SNOW) - $165.47 as of 5/21/2026 6:22:40 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 92.90 | 96.85 | 94.88 | 87.98 | 0.00 | 0.00% | 1.36 | 0 | 1 | 3.66 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/21/2026 3:59:54 PM EST |
| 75.00 | 87.90 | 92.05 | 89.98 | 83.01 | 0.00 | 0.00% | 1.20 | 0 | 1 | 3.50 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/21/2026 3:59:54 PM EST |
| 80.00 | 82.90 | 86.65 | 84.78 | 84.07 | 0.00 | 0.00% | 1.06 | 0 | 154 | 3.05 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 3:59:54 PM EST |
| 85.00 | 77.90 | 81.65 | 79.78 | 76.48 | 0.00 | 0.00% | 0.94 | 0 | 1 | 2.82 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/21/2026 3:59:54 PM EST |
| 90.00 | 72.95 | 76.65 | 74.80 | 71.52 | 0.00 | 0.00% | 0.83 | 0 | 1 | 2.61 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/21/2026 3:59:54 PM EST |
| 95.00 | 67.95 | 72.10 | 70.03 | 48.75 | 0.00 | 0.00% | 0.74 | 0 | 1 | 2.61 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/21/2026 3:59:54 PM EST |
| 100.00 | 62.80 | 66.70 | 64.75 | 50.95 | 0.00 | 0.00% | 0.65 | 0 | 9 | 2.25 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/21/2026 3:59:54 PM EST |
| 101.00 | 61.95 | 65.95 | 63.95 | % | 0.63 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 5/21/2026 3:59:54 PM EST | |||
| 102.00 | 61.00 | 65.00 | 63.00 | % | 0.62 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 5/21/2026 3:59:54 PM EST | |||
| 103.00 | 60.00 | 64.10 | 62.05 | % | 0.60 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 5/21/2026 3:59:54 PM EST | |||
| 104.00 | 59.00 | 63.25 | 61.13 | % | 0.59 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 5/21/2026 3:59:54 PM EST | |||
| 105.00 | 58.00 | 62.10 | 60.05 | 44.28 | 0.00 | 0.00% | 0.57 | 0 | 7 | 2.21 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/21/2026 3:59:54 PM EST |
| 106.00 | 57.00 | 60.85 | 58.93 | % | 0.56 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 5/21/2026 3:59:54 PM EST | |||
| 107.00 | 56.00 | 59.70 | 57.85 | % | 0.54 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 5/21/2026 3:59:54 PM EST | |||
| 108.00 | 55.05 | 59.00 | 57.03 | % | 0.53 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 5/21/2026 3:59:54 PM EST | |||
| 109.00 | 54.05 | 57.75 | 55.90 | % | 0.51 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 5/21/2026 3:59:54 PM EST | |||
| 110.00 | 53.05 | 57.30 | 55.18 | 44.99 | 0.00 | 0.00% | 0.50 | 0 | 9 | 2.09 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/21/2026 3:59:54 PM EST |
| 111.00 | 52.05 | 56.20 | 54.13 | % | 0.49 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 5/21/2026 3:59:54 PM EST | |||
| 112.00 | 51.10 | 55.20 | 53.15 | % | 0.47 | 0 | 0 | 1.99 | 1.00 | 0.00 | -0.01 | 5/21/2026 3:59:54 PM EST | |||
| 113.00 | 50.10 | 53.90 | 52.00 | % | 0.46 | 0 | 0 | 1.86 | 1.00 | 0.00 | -0.01 | 5/21/2026 3:59:54 PM EST | |||
| 114.00 | 49.10 | 53.10 | 51.10 | % | 0.45 | 0 | 0 | 1.88 | 0.99 | 0.00 | -0.02 | 5/21/2026 3:59:54 PM EST | |||
| 115.00 | 48.15 | 52.10 | 50.13 | 37.50 | 0.00 | 0.00% | 0.44 | 0 | 25 | 1.85 | 0.99 | 0.00 | -0.02 | 5/12/2026 | 5/21/2026 3:59:54 PM EST |
| 116.00 | 47.15 | 51.10 | 49.13 | % | 0.42 | 0 | 0 | 1.81 | 0.99 | 0.00 | -0.03 | 5/21/2026 3:59:54 PM EST | |||
| 117.00 | 46.20 | 50.10 | 48.15 | % | 0.41 | 0 | 0 | 1.78 | 0.99 | 0.00 | -0.04 | 5/21/2026 3:59:54 PM EST | |||
| 118.00 | 45.20 | 49.25 | 47.23 | % | 0.40 | 0 | 0 | 1.79 | 0.99 | 0.00 | -0.05 | 5/21/2026 3:59:54 PM EST | |||
| 119.00 | 44.25 | 48.35 | 46.30 | % | 0.39 | 0 | 0 | 1.78 | 0.98 | 0.00 | -0.06 | 5/21/2026 3:59:54 PM EST | |||
| 120.00 | 43.30 | 47.00 | 45.15 | 55.83 | 0.00 | 0.00% | 0.38 | 0 | 17 | 1.65 | 0.98 | 0.00 | -0.06 | 5/19/2026 | 5/21/2026 3:59:54 PM EST |
| 121.00 | 42.30 | 46.45 | 44.38 | % | 0.37 | 0 | 0 | 1.74 | 0.98 | 0.00 | -0.07 | 5/21/2026 3:59:54 PM EST | |||
| 122.00 | 41.35 | 45.55 | 43.45 | % | 0.36 | 0 | 0 | 1.73 | 0.97 | 0.00 | -0.08 | 5/21/2026 3:59:54 PM EST | |||
| 123.00 | 40.40 | 44.10 | 42.25 | % | 0.34 | 0 | 0 | 1.58 | 0.97 | 0.00 | -0.10 | 5/21/2026 3:59:54 PM EST | |||
| 124.00 | 39.45 | 43.15 | 41.30 | % | 0.33 | 0 | 0 | 1.56 | 0.97 | 0.00 | -0.11 | 5/21/2026 3:59:54 PM EST | |||
| 125.00 | 38.55 | 42.20 | 40.38 | 50.26 | 0.00 | 0.00% | 0.32 | 0 | 536 | 1.54 | 0.96 | 0.00 | -0.12 | 5/19/2026 | 5/21/2026 3:59:54 PM EST |
| 126.00 | 37.60 | 41.20 | 39.40 | % | 0.31 | 0 | 0 | 1.50 | 0.96 | 0.00 | -0.13 | 5/21/2026 3:59:54 PM EST | |||
| 127.00 | 36.65 | 40.50 | 38.58 | % | 0.30 | 0 | 0 | 1.54 | 0.95 | 0.00 | -0.15 | 5/21/2026 3:59:54 PM EST | |||
| 128.00 | 35.70 | 39.35 | 37.53 | % | 0.29 | 0 | 0 | 1.47 | 0.95 | 0.00 | -0.16 | 5/21/2026 3:59:54 PM EST | |||
| 129.00 | 34.80 | 38.35 | 36.58 | % | 0.28 | 0 | 0 | 1.44 | 0.94 | 0.00 | -0.18 | 5/21/2026 3:59:54 PM EST | |||
| 130.00 | 33.90 | 37.75 | 35.83 | 35.53 | -0.58 | -1.61% | 0.28 | 1 | 157 | 1.50 | 0.94 | 0.00 | -0.19 | 5/21/2026 | 5/21/2026 3:59:54 PM EST |
| 131.00 | 33.00 | 36.45 | 34.73 | % | 0.27 | 0 | 0 | 1.40 | 0.93 | 0.00 | -0.21 | 5/21/2026 3:59:54 PM EST | |||
| 132.00 | 32.25 | 35.55 | 33.90 | 41.00 | 0.00 | 0.00% | 0.26 | 0 | 3 | 1.39 | 0.92 | 0.01 | -0.22 | 5/19/2026 | 5/21/2026 3:59:54 PM EST |
| 133.00 | 31.30 | 35.00 | 33.15 | 32.33 | 0.00 | 0.00% | 0.25 | 0 | 23 | 1.44 | 0.92 | 0.01 | -0.24 | 5/18/2026 | 5/21/2026 3:59:54 PM EST |
| 134.00 | 30.35 | 34.05 | 32.20 | 28.68 | 0.00 | 0.00% | 0.24 | 0 | 11 | 1.42 | 0.91 | 0.01 | -0.26 | 5/15/2026 | 5/21/2026 3:59:54 PM EST |
| 135.00 | 29.85 | 33.05 | 31.45 | 31.40 | -0.50 | -1.57% | 0.23 | 2 | 156 | 1.38 | 0.90 | 0.01 | -0.27 | 5/21/2026 | 5/21/2026 3:59:54 PM EST |
| 136.00 | 28.60 | 31.90 | 30.25 | 36.27 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.32 | 0.89 | 0.01 | -0.29 | 5/19/2026 | 5/21/2026 3:59:54 PM EST |
| 137.00 | 27.90 | 31.10 | 29.50 | 28.42 | +6.22 | +28.02% | 0.22 | 10 | 2 | 1.32 | 0.89 | 0.01 | -0.31 | 5/21/2026 | 5/21/2026 3:59:54 PM EST |
| 138.00 | 27.10 | 30.55 | 28.83 | 30.80 | 0.00 | 0.00% | 0.21 | 0 | 47 | 1.37 | 0.88 | 0.01 | -0.33 | 5/20/2026 | 5/21/2026 3:59:54 PM EST |
| 139.00 | 26.05 | 29.75 | 27.90 | 21.96 | 0.00 | 0.00% | 0.20 | 0 | 35 | 1.36 | 0.87 | 0.01 | -0.34 | 5/18/2026 | 5/21/2026 3:59:54 PM EST |
| 140.00 | 25.55 | 29.05 | 27.30 | 25.97 | -1.08 | -4.00% | 0.20 | 11 | 335 | 1.37 | 0.86 | 0.01 | -0.36 | 5/21/2026 | 5/21/2026 3:59:54 PM EST |
| 141.00 | 24.90 | 27.80 | 26.35 | 17.50 | 0.00 | 0.00% | 0.19 | 0 | 14 | 1.02 | 0.85 | 0.01 | -0.38 | 5/14/2026 | 5/21/2026 3:59:54 PM EST |
| 142.00 | 23.60 | 27.10 | 25.35 | 24.20 | -1.47 | -5.73% | 0.18 | 6 | 4 | 1.31 | 0.84 | 0.01 | -0.40 | 5/21/2026 | 5/21/2026 3:59:54 PM EST |
| 143.00 | 23.05 | 26.35 | 24.70 | 27.55 | 0.00 | 0.00% | 0.17 | 0 | 6 | 1.03 | 0.83 | 0.01 | -0.42 | 5/20/2026 | 5/21/2026 3:59:54 PM EST |
| 144.00 | 22.75 | 25.45 | 24.10 | 22.80 | -1.70 | -6.94% | 0.17 | 1 | 25 | 1.09 | 0.82 | 0.01 | -0.43 | 5/21/2026 | 5/21/2026 3:59:54 PM EST |
| 145.00 | 22.70 | 24.90 | 23.80 | 22.14 | -2.21 | -9.08% | 0.16 | 4 | 303 | 1.18 | 0.81 | 0.01 | -0.45 | 5/21/2026 | 5/21/2026 3:59:54 PM EST |
| 146.00 | 21.25 | 23.70 | 22.48 | 18.75 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.08 | 0.79 | 0.01 | -0.47 | 5/15/2026 | 5/21/2026 3:59:54 PM EST |
| 147.00 | 20.50 | 22.85 | 21.68 | 22.25 | +1.75 | +8.54% | 0.15 | 1 | 25 | 1.08 | 0.78 | 0.01 | -0.48 | 5/21/2026 | 5/21/2026 3:59:54 PM EST |
| 148.00 | 19.80 | 22.30 | 21.05 | 30.45 | 0.00 | 0.00% | 0.14 | 0 | 48 | 1.09 | 0.77 | 0.01 | -0.50 | 5/19/2026 | 5/21/2026 3:59:54 PM EST |
| 149.00 | 19.10 | 21.50 | 20.30 | 21.80 | 0.00 | 0.00% | 0.14 | 0 | 25 | 1.09 | 0.76 | 0.01 | -0.52 | 5/20/2026 | 5/21/2026 3:59:54 PM EST |
| 150.00 | 19.30 | 20.85 | 20.08 | 20.38 | +0.47 | +2.37% | 0.13 | 19 | 773 | 1.16 | 0.75 | 0.01 | -0.53 | 5/21/2026 | 5/21/2026 3:59:54 PM EST |
| 152.50 | 17.50 | 19.05 | 18.28 | 18.19 | -0.29 | -1.57% | 0.12 | 6 | 71 | 1.14 | 0.71 | 0.01 | -0.57 | 5/21/2026 | 5/21/2026 3:59:54 PM EST |
| 155.00 | 16.50 | 17.45 | 16.98 | 16.15 | -1.35 | -7.72% | 0.11 | 33 | 1,974 | 1.18 | 0.68 | 0.01 | -0.60 | 5/21/2026 | 5/21/2026 3:59:54 PM EST |
| 157.50 | 14.95 | 15.90 | 15.43 | 14.75 | -0.72 | -4.66% | 0.10 | 39 | 87 | 1.17 | 0.64 | 0.01 | -0.63 | 5/21/2026 | 5/21/2026 3:59:54 PM EST |
| 160.00 | 13.55 | 14.35 | 13.95 | 13.38 | -1.02 | -7.09% | 0.09 | 109 | 1,488 | 1.16 | 0.61 | 0.01 | -0.65 | 5/21/2026 | 5/21/2026 3:59:54 PM EST |
| 162.50 | 12.30 | 13.00 | 12.65 | 12.40 | -1.35 | -9.82% | 0.08 | 54 | 288 | 1.16 | 0.57 | 0.01 | -0.67 | 5/21/2026 | 5/21/2026 3:59:54 PM EST |
| 165.00 | 11.15 | 11.75 | 11.45 | 11.45 | -0.22 | -1.89% | 0.07 | 392 | 515 | 1.16 | 0.54 | 0.01 | -0.68 | 5/21/2026 | 5/21/2026 3:59:54 PM EST |
| 167.50 | 10.05 | 10.55 | 10.30 | 10.38 | -0.61 | -5.56% | 0.06 | 97 | 167 | 1.16 | 0.50 | 0.01 | -0.68 | 5/21/2026 | 5/21/2026 3:59:54 PM EST |
| 170.00 | 9.05 | 9.55 | 9.30 | 9.41 | -0.74 | -7.30% | 0.05 | 260 | 755 | 1.17 | 0.47 | 0.01 | -0.69 | 5/21/2026 | 5/21/2026 3:59:54 PM EST |
| 172.50 | 8.00 | 8.50 | 8.25 | 8.20 | -0.76 | -8.49% | 0.05 | 463 | 141 | 1.16 | 0.43 | 0.01 | -0.68 | 5/21/2026 | 5/21/2026 3:59:54 PM EST |
| 175.00 | 7.35 | 7.70 | 7.53 | 7.43 | -0.80 | -9.73% | 0.04 | 158 | 984 | 1.17 | 0.40 | 0.01 | -0.67 | 5/21/2026 | 5/21/2026 3:59:54 PM EST |
| 177.50 | 6.35 | 6.90 | 6.63 | 6.60 | -0.59 | -8.21% | 0.04 | 183 | 69 | 1.16 | 0.37 | 0.01 | -0.66 | 5/21/2026 | 5/21/2026 3:59:54 PM EST |
| 180.00 | 5.85 | 6.15 | 6.00 | 5.65 | -0.80 | -12.41% | 0.03 | 395 | 1,227 | 1.18 | 0.34 | 0.01 | -0.64 | 5/21/2026 | 5/21/2026 3:59:54 PM EST |
| 182.50 | 5.00 | 5.55 | 5.28 | 4.85 | -0.57 | -10.52% | 0.03 | 132 | 54 | 1.17 | 0.31 | 0.01 | -0.62 | 5/21/2026 | 5/21/2026 3:59:54 PM EST |
| 185.00 | 4.60 | 4.90 | 4.75 | 4.80 | -0.40 | -7.70% | 0.03 | 5,229 | 366 | 1.18 | 0.28 | 0.01 | -0.60 | 5/21/2026 | 5/21/2026 3:59:54 PM EST |
| 187.50 | 3.90 | 4.45 | 4.18 | 3.73 | -0.51 | -12.03% | 0.02 | 20 | 56 | 1.18 | 0.26 | 0.01 | -0.58 | 5/21/2026 | 5/21/2026 3:59:54 PM EST |
| 190.00 | 3.60 | 3.90 | 3.75 | 3.80 | +0.05 | +1.34% | 0.02 | 368 | 473 | 1.19 | 0.24 | 0.01 | -0.55 | 5/21/2026 | 5/21/2026 3:59:54 PM EST |
| 192.50 | 3.05 | 3.45 | 3.25 | 3.50 | 0.00 | 0.00% | 0.02 | 0 | 48 | 1.18 | 0.21 | 0.01 | -0.52 | 5/20/2026 | 5/21/2026 3:59:54 PM EST |
| 195.00 | 2.78 | 3.15 | 2.97 | 2.85 | -0.40 | -12.31% | 0.02 | 104 | 291 | 1.19 | 0.19 | 0.01 | -0.50 | 5/21/2026 | 5/21/2026 3:59:54 PM EST |
| 197.50 | 2.46 | 2.70 | 2.58 | 2.63 | +0.06 | +2.34% | 0.01 | 25 | 47 | 1.19 | 0.18 | 0.01 | -0.47 | 5/21/2026 | 5/21/2026 3:59:54 PM EST |
| 200.00 | 2.19 | 2.44 | 2.32 | 2.33 | -0.30 | -11.41% | 0.01 | 4,591 | 2,921 | 1.20 | 0.16 | 0.01 | -0.44 | 5/21/2026 | 5/21/2026 3:59:54 PM EST |
| 202.50 | 1.88 | 2.07 | 1.98 | 1.99 | -0.15 | -7.01% | 0.01 | 19 | 142 | 1.19 | 0.14 | 0.01 | -0.41 | 5/21/2026 | 5/21/2026 3:59:54 PM EST |
| 205.00 | 1.63 | 1.82 | 1.73 | 1.60 | -0.22 | -12.09% | 0.01 | 127 | 369 | 1.19 | 0.13 | 0.01 | -0.38 | 5/21/2026 | 5/21/2026 3:59:54 PM EST |
| 210.00 | 1.22 | 1.42 | 1.32 | 1.21 | -0.29 | -19.34% | 0.01 | 97 | 742 | 1.19 | 0.10 | 0.01 | -0.33 | 5/21/2026 | 5/21/2026 3:59:54 PM EST |
| 215.00 | 0.68 | 1.10 | 0.89 | 0.88 | -0.18 | -16.99% | 0.00 | 143 | 442 | 1.16 | 0.08 | 0.01 | -0.28 | 5/21/2026 | 5/21/2026 3:59:54 PM EST |
| 220.00 | 0.70 | 1.04 | 0.87 | 0.80 | -0.13 | -13.98% | 0.00 | 412 | 527 | 1.23 | 0.06 | 0.00 | -0.23 | 5/21/2026 | 5/21/2026 3:59:54 PM EST |
| 225.00 | 0.47 | 0.65 | 0.56 | 0.51 | -0.14 | -21.54% | 0.00 | 23 | 302 | 1.20 | 0.05 | 0.00 | -0.19 | 5/21/2026 | 5/21/2026 3:59:54 PM EST |
| 230.00 | 0.07 | 0.77 | 0.42 | 0.38 | -0.17 | -30.91% | 0.00 | 4 | 1 | 1.14 | 0.04 | 0.00 | -0.16 | 5/21/2026 | 5/21/2026 3:59:54 PM EST |
| 235.00 | 0.00 | 0.46 | 0.23 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.27 | 0.03 | 0.00 | -0.13 | 5/20/2026 | 5/21/2026 3:59:54 PM EST |
| 240.00 | 0.00 | 4.50 | 2.25 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.27 | 0.02 | 0.00 | -0.09 | 5/20/2026 | 5/21/2026 3:59:54 PM EST |
| 245.00 | 0.00 | 4.45 | 2.23 | % | 0.01 | 0 | 0 | 2.34 | 0.02 | 0.00 | -0.07 | 5/21/2026 3:59:54 PM EST | |||
| 250.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 1.38 | 0.01 | 0.00 | -0.06 | 5/21/2026 3:59:54 PM EST | |||
| 255.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 2.49 | 0.01 | 0.00 | -0.04 | 5/21/2026 3:59:54 PM EST | |||
| 260.00 | 0.00 | 1.17 | 0.59 | % | 0.00 | 0 | 0 | 1.85 | 0.01 | 0.00 | -0.04 | 5/21/2026 3:59:54 PM EST | |||
| 265.00 | 0.00 | 0.32 | 0.16 | 0.14 | 0.00 | 0.00% | 0.00 | 1 | 1 | 1.53 | 0.01 | 0.00 | -0.03 | 5/21/2026 | 5/21/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 4.30 | 2.15 | % | 0.03 | 0 | 0 | 4.90 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:54 PM EST | |||
| 75.00 | 0.00 | 4.80 | 2.40 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 7 | 4.56 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/21/2026 3:59:54 PM EST |
| 80.00 | 0.00 | 4.00 | 2.00 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 25 | 4.16 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/21/2026 3:59:54 PM EST |
| 85.00 | 0.00 | 4.80 | 2.40 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 33 | 3.95 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/21/2026 3:59:54 PM EST |
| 90.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 85 | 1.71 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 3:59:54 PM EST |
| 95.00 | 0.01 | 0.08 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 6 | 72 | 1.50 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:54 PM EST |
| 100.00 | 0.03 | 0.10 | 0.07 | 0.06 | +0.01 | +20.00% | 0.00 | 18 | 134 | 1.38 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:54 PM EST |
| 101.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:54 PM EST | |||
| 102.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:54 PM EST | |||
| 103.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:54 PM EST | |||
| 104.00 | 0.00 | 2.83 | 1.42 | % | 0.01 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:54 PM EST | |||
| 105.00 | 0.03 | 0.09 | 0.06 | 0.07 | -0.03 | -30.00% | 0.00 | 12 | 660 | 1.27 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:54 PM EST |
| 106.00 | 0.00 | 0.49 | 0.25 | 0.25 | % | 0.00 | 1 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:54 PM EST | |
| 107.00 | 0.00 | 0.86 | 0.43 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:54 PM EST | |||
| 108.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:54 PM EST | |||
| 109.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:54 PM EST | |||
| 110.00 | 0.06 | 0.16 | 0.11 | 0.17 | +0.02 | +13.34% | 0.00 | 5 | 231 | 1.24 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:54 PM EST |
| 111.00 | 0.00 | 0.26 | 0.13 | 0.14 | -0.06 | -30.00% | 0.00 | 29 | 7 | 1.38 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:54 PM EST |
| 112.00 | 0.00 | 0.24 | 0.12 | 0.16 | -0.14 | -46.67% | 0.00 | 4 | 1 | 1.33 | 0.00 | 0.00 | -0.01 | 5/21/2026 | 5/21/2026 3:59:54 PM EST |
| 113.00 | 0.00 | 1.13 | 0.57 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | -0.01 | 5/21/2026 3:59:54 PM EST | |||
| 114.00 | 0.00 | 0.30 | 0.15 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.33 | -0.01 | 0.00 | -0.02 | 5/18/2026 | 5/21/2026 3:59:54 PM EST |
| 115.00 | 0.16 | 0.36 | 0.26 | 0.18 | -0.01 | -5.27% | 0.00 | 60 | 528 | 1.27 | -0.01 | 0.00 | -0.02 | 5/21/2026 | 5/21/2026 3:59:54 PM EST |
| 116.00 | 0.00 | 0.35 | 0.18 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.31 | -0.01 | 0.00 | -0.03 | 5/20/2026 | 5/21/2026 3:59:54 PM EST |
| 117.00 | 0.00 | 0.50 | 0.25 | 0.29 | % | 0.00 | 4 | 0 | 1.37 | -0.01 | 0.00 | -0.04 | 5/21/2026 | 5/21/2026 3:59:54 PM EST | |
| 118.00 | 0.00 | 0.42 | 0.21 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.30 | -0.01 | 0.00 | -0.05 | 5/20/2026 | 5/21/2026 3:59:54 PM EST |
| 119.00 | 0.10 | 0.50 | 0.30 | 0.39 | +0.04 | +11.43% | 0.00 | 28 | 4 | 1.16 | -0.02 | 0.00 | -0.06 | 5/21/2026 | 5/21/2026 3:59:54 PM EST |
| 120.00 | 0.21 | 0.39 | 0.30 | 0.30 | -0.08 | -21.06% | 0.00 | 83 | 524 | 1.16 | -0.02 | 0.00 | -0.06 | 5/21/2026 | 5/21/2026 3:59:54 PM EST |
| 121.00 | 0.00 | 1.44 | 0.72 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.60 | -0.02 | 0.00 | -0.07 | 5/20/2026 | 5/21/2026 3:59:54 PM EST |
| 122.00 | 0.00 | 1.27 | 0.64 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.51 | -0.03 | 0.00 | -0.08 | 5/20/2026 | 5/21/2026 3:59:54 PM EST |
| 123.00 | 0.25 | 0.71 | 0.48 | 0.38 | -0.20 | -34.49% | 0.00 | 2 | 11 | 1.17 | -0.03 | 0.00 | -0.10 | 5/21/2026 | 5/21/2026 3:59:54 PM EST |
| 124.00 | 0.31 | 0.69 | 0.50 | 0.60 | -0.02 | -3.23% | 0.00 | 14 | 4 | 1.16 | -0.03 | 0.00 | -0.11 | 5/21/2026 | 5/21/2026 3:59:54 PM EST |
| 125.00 | 0.33 | 0.68 | 0.51 | 0.51 | -0.10 | -16.40% | 0.00 | 73 | 1,151 | 1.13 | -0.04 | 0.00 | -0.12 | 5/21/2026 | 5/21/2026 3:59:54 PM EST |
| 126.00 | 0.56 | 0.72 | 0.64 | 0.65 | -0.12 | -15.59% | 0.01 | 71 | 4 | 1.17 | -0.04 | 0.00 | -0.13 | 5/21/2026 | 5/21/2026 3:59:54 PM EST |
| 127.00 | 0.59 | 0.73 | 0.66 | 0.71 | -0.09 | -11.25% | 0.01 | 5 | 31 | 1.15 | -0.05 | 0.00 | -0.15 | 5/21/2026 | 5/21/2026 3:59:54 PM EST |
| 128.00 | 0.68 | 0.85 | 0.77 | 0.85 | -0.03 | -3.41% | 0.01 | 1 | 15 | 1.16 | -0.05 | 0.00 | -0.16 | 5/21/2026 | 5/21/2026 3:59:54 PM EST |
| 129.00 | 0.71 | 0.87 | 0.79 | 0.97 | -0.04 | -3.96% | 0.01 | 4 | 7 | 1.14 | -0.06 | 0.00 | -0.18 | 5/21/2026 | 5/21/2026 3:59:54 PM EST |
| 130.00 | 0.81 | 0.96 | 0.89 | 0.92 | -0.12 | -11.54% | 0.01 | 100 | 454 | 1.14 | -0.06 | 0.00 | -0.19 | 5/21/2026 | 5/21/2026 3:59:54 PM EST |
| 131.00 | 0.95 | 1.07 | 1.01 | 1.01 | +0.04 | +4.13% | 0.01 | 13 | 5 | 1.15 | -0.07 | 0.00 | -0.21 | 5/21/2026 | 5/21/2026 3:59:54 PM EST |
| 132.00 | 1.02 | 1.15 | 1.09 | 1.08 | -0.19 | -14.97% | 0.01 | 188 | 16 | 1.15 | -0.08 | 0.01 | -0.22 | 5/21/2026 | 5/21/2026 3:59:54 PM EST |
| 133.00 | 1.15 | 1.54 | 1.35 | 1.30 | -0.06 | -4.42% | 0.01 | 12 | 179 | 1.18 | -0.08 | 0.01 | -0.24 | 5/21/2026 | 5/21/2026 3:59:54 PM EST |
| 134.00 | 1.16 | 1.66 | 1.41 | 1.32 | -0.32 | -19.52% | 0.01 | 4 | 88 | 1.17 | -0.09 | 0.01 | -0.26 | 5/21/2026 | 5/21/2026 3:59:54 PM EST |
| 135.00 | 1.29 | 1.56 | 1.43 | 1.54 | +0.09 | +6.21% | 0.01 | 149 | 1,370 | 1.14 | -0.10 | 0.01 | -0.27 | 5/21/2026 | 5/21/2026 3:59:54 PM EST |
| 136.00 | 1.42 | 1.69 | 1.56 | 2.05 | +0.22 | +12.03% | 0.01 | 43 | 74 | 1.14 | -0.11 | 0.01 | -0.29 | 5/21/2026 | 5/21/2026 3:59:54 PM EST |
| 137.00 | 1.58 | 1.85 | 1.72 | 1.82 | -0.08 | -4.22% | 0.01 | 14 | 56 | 1.14 | -0.11 | 0.01 | -0.31 | 5/21/2026 | 5/21/2026 3:59:54 PM EST |
| 138.00 | 1.76 | 2.20 | 1.98 | 2.26 | +0.22 | +10.79% | 0.01 | 5 | 218 | 1.16 | -0.12 | 0.01 | -0.33 | 5/21/2026 | 5/21/2026 3:59:54 PM EST |
| 139.00 | 1.88 | 2.14 | 2.01 | 2.06 | -0.09 | -4.19% | 0.01 | 8 | 109 | 1.13 | -0.13 | 0.01 | -0.34 | 5/21/2026 | 5/21/2026 3:59:54 PM EST |
| 140.00 | 2.08 | 2.32 | 2.20 | 2.21 | +0.01 | +0.46% | 0.02 | 137 | 588 | 1.14 | -0.14 | 0.01 | -0.36 | 5/21/2026 | 5/21/2026 3:59:54 PM EST |
| 141.00 | 2.23 | 2.56 | 2.40 | 2.80 | +0.10 | +3.71% | 0.02 | 29 | 51 | 1.14 | -0.15 | 0.01 | -0.38 | 5/21/2026 | 5/21/2026 3:59:54 PM EST |
| 142.00 | 2.41 | 2.74 | 2.58 | 2.67 | -0.05 | -1.84% | 0.02 | 34 | 88 | 1.13 | -0.16 | 0.01 | -0.40 | 5/21/2026 | 5/21/2026 3:59:54 PM EST |
| 143.00 | 2.62 | 2.94 | 2.78 | 3.15 | -0.21 | -6.25% | 0.02 | 5 | 48 | 1.13 | -0.17 | 0.01 | -0.42 | 5/21/2026 | 5/21/2026 3:59:54 PM EST |
| 144.00 | 2.83 | 3.25 | 3.04 | 3.46 | +0.01 | +0.29% | 0.02 | 30 | 22 | 1.14 | -0.18 | 0.01 | -0.43 | 5/21/2026 | 5/21/2026 3:59:54 PM EST |
| 145.00 | 3.00 | 3.30 | 3.15 | 3.30 | -0.08 | -2.37% | 0.02 | 101 | 305 | 1.13 | -0.19 | 0.01 | -0.45 | 5/21/2026 | 5/21/2026 3:59:54 PM EST |
| 146.00 | 3.35 | 3.65 | 3.50 | 3.97 | +0.22 | +5.87% | 0.02 | 3 | 17 | 1.13 | -0.21 | 0.01 | -0.47 | 5/21/2026 | 5/21/2026 3:59:54 PM EST |
| 147.00 | 3.55 | 3.85 | 3.70 | 3.95 | -0.07 | -1.75% | 0.03 | 16 | 92 | 1.12 | -0.22 | 0.01 | -0.48 | 5/21/2026 | 5/21/2026 3:59:54 PM EST |
| 148.00 | 3.70 | 4.30 | 4.00 | 3.95 | -0.45 | -10.23% | 0.03 | 10 | 91 | 1.13 | -0.23 | 0.01 | -0.50 | 5/21/2026 | 5/21/2026 3:59:54 PM EST |
| 149.00 | 4.10 | 4.40 | 4.25 | 4.25 | -0.65 | -13.27% | 0.03 | 24 | 48 | 1.12 | -0.24 | 0.01 | -0.52 | 5/21/2026 | 5/21/2026 3:59:54 PM EST |
| 150.00 | 4.30 | 4.70 | 4.50 | 4.76 | +0.26 | +5.78% | 0.03 | 69 | 354 | 1.12 | -0.25 | 0.01 | -0.53 | 5/21/2026 | 5/21/2026 3:59:54 PM EST |
| 152.50 | 5.20 | 5.50 | 5.35 | 5.35 | -0.65 | -10.84% | 0.04 | 27 | 49 | 1.12 | -0.29 | 0.01 | -0.57 | 5/21/2026 | 5/21/2026 3:59:54 PM EST |
| 155.00 | 6.00 | 6.40 | 6.20 | 6.55 | +0.20 | +3.15% | 0.04 | 149 | 537 | 1.11 | -0.32 | 0.01 | -0.60 | 5/21/2026 | 5/21/2026 3:59:54 PM EST |
| 157.50 | 6.95 | 7.60 | 7.28 | 7.60 | +0.48 | +6.75% | 0.05 | 120 | 200 | 1.12 | -0.36 | 0.01 | -0.63 | 5/21/2026 | 5/21/2026 3:59:54 PM EST |
| 160.00 | 8.00 | 8.75 | 8.38 | 8.85 | +0.35 | +4.12% | 0.05 | 79 | 864 | 1.12 | -0.39 | 0.01 | -0.65 | 5/21/2026 | 5/21/2026 3:59:54 PM EST |
| 162.50 | 9.30 | 10.00 | 9.65 | 10.10 | +0.51 | +5.32% | 0.06 | 64 | 100 | 1.13 | -0.43 | 0.01 | -0.67 | 5/21/2026 | 5/21/2026 3:59:54 PM EST |
| 165.00 | 10.40 | 11.25 | 10.83 | 11.40 | +0.93 | +8.89% | 0.07 | 99 | 179 | 1.12 | -0.46 | 0.01 | -0.68 | 5/21/2026 | 5/21/2026 3:59:54 PM EST |
| 167.50 | 11.80 | 12.60 | 12.20 | 12.83 | -0.22 | -1.69% | 0.07 | 18 | 125 | 1.12 | -0.50 | 0.01 | -0.68 | 5/21/2026 | 5/21/2026 3:59:54 PM EST |
| 170.00 | 13.25 | 14.10 | 13.68 | 13.75 | +0.25 | +1.86% | 0.08 | 4 | 85 | 1.12 | -0.53 | 0.01 | -0.69 | 5/21/2026 | 5/21/2026 3:59:54 PM EST |
| 172.50 | 14.75 | 16.30 | 15.53 | 16.15 | +1.10 | +7.31% | 0.09 | 15 | 33 | 1.15 | -0.57 | 0.01 | -0.68 | 5/21/2026 | 5/21/2026 3:59:54 PM EST |
| 175.00 | 16.50 | 18.00 | 17.25 | 17.75 | -0.48 | -2.64% | 0.10 | 8 | 221 | 1.17 | -0.60 | 0.01 | -0.67 | 5/21/2026 | 5/21/2026 3:59:54 PM EST |
| 177.50 | 18.10 | 19.00 | 18.55 | 19.50 | -0.45 | -2.26% | 0.10 | 8 | 2 | 1.12 | -0.63 | 0.01 | -0.66 | 5/21/2026 | 5/21/2026 3:59:54 PM EST |
| 180.00 | 19.85 | 20.80 | 20.33 | 20.98 | 0.00 | 0.00% | 0.11 | 0 | 39 | 1.12 | -0.66 | 0.01 | -0.64 | 5/20/2026 | 5/21/2026 3:59:54 PM EST |
| 182.50 | 21.65 | 22.70 | 22.18 | % | 0.12 | 0 | 0 | 1.12 | -0.69 | 0.01 | -0.62 | 5/21/2026 3:59:54 PM EST | |||
| 185.00 | 23.60 | 26.00 | 24.80 | 36.61 | 0.00 | 0.00% | 0.13 | 0 | 11 | 1.20 | -0.72 | 0.01 | -0.60 | 5/8/2026 | 5/21/2026 3:59:54 PM EST |
| 187.50 | 25.40 | 27.85 | 26.63 | % | 0.14 | 0 | 0 | 1.19 | -0.74 | 0.01 | -0.58 | 5/21/2026 3:59:54 PM EST | |||
| 190.00 | 27.45 | 30.00 | 28.73 | 40.00 | 0.00 | 0.00% | 0.15 | 0 | 11 | 1.20 | -0.76 | 0.01 | -0.55 | 5/7/2026 | 5/21/2026 3:59:54 PM EST |
| 192.50 | 29.30 | 32.05 | 30.68 | % | 0.16 | 0 | 0 | 1.18 | -0.79 | 0.01 | -0.52 | 5/21/2026 3:59:54 PM EST | |||
| 195.00 | 31.60 | 33.45 | 32.53 | % | 0.17 | 0 | 0 | 1.15 | -0.81 | 0.01 | -0.50 | 5/21/2026 3:59:54 PM EST | |||
| 197.50 | 33.55 | 37.15 | 35.35 | % | 0.18 | 0 | 0 | 1.24 | -0.82 | 0.01 | -0.47 | 5/21/2026 3:59:54 PM EST | |||
| 200.00 | 36.05 | 38.65 | 37.35 | 30.41 | 0.00 | 0.00% | 0.19 | 0 | 40 | 1.22 | -0.84 | 0.01 | -0.44 | 5/19/2026 | 5/21/2026 3:59:54 PM EST |
| 202.50 | 38.05 | 41.15 | 39.60 | % | 0.20 | 0 | 0 | 1.21 | -0.86 | 0.01 | -0.41 | 5/21/2026 3:59:54 PM EST | |||
| 205.00 | 40.15 | 43.85 | 42.00 | 41.39 | 0.00 | 0.00% | 0.20 | 0 | 19 | 1.21 | -0.87 | 0.01 | -0.38 | 5/20/2026 | 5/21/2026 3:59:54 PM EST |
| 210.00 | 44.85 | 49.80 | 47.33 | % | 0.23 | 0 | 0 | 1.30 | -0.90 | 0.01 | -0.33 | 5/21/2026 3:59:54 PM EST | |||
| 215.00 | 49.45 | 54.50 | 51.98 | 70.45 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.90 | -0.92 | 0.01 | -0.28 | 4/27/2026 | 5/21/2026 3:59:54 PM EST |
| 220.00 | 54.10 | 59.50 | 56.80 | 66.70 | 0.00 | 0.00% | 0.26 | 0 | 15 | 2.01 | -0.94 | 0.00 | -0.23 | 5/7/2026 | 5/21/2026 3:59:54 PM EST |
| 225.00 | 58.95 | 64.05 | 61.50 | % | 0.27 | 0 | 0 | 2.03 | -0.95 | 0.00 | -0.19 | 5/21/2026 3:59:54 PM EST | |||
| 230.00 | 63.75 | 68.90 | 66.33 | % | 0.29 | 0 | 0 | 2.09 | -0.96 | 0.00 | -0.16 | 5/21/2026 3:59:54 PM EST | |||
| 235.00 | 68.60 | 73.80 | 71.20 | % | 0.30 | 0 | 0 | 2.17 | -0.97 | 0.00 | -0.13 | 5/21/2026 3:59:54 PM EST | |||
| 240.00 | 73.10 | 78.75 | 75.93 | % | 0.32 | 0 | 0 | 2.23 | -0.98 | 0.00 | -0.09 | 5/21/2026 3:59:54 PM EST | |||
| 245.00 | 78.20 | 83.65 | 80.93 | % | 0.33 | 0 | 0 | 2.30 | -0.98 | 0.00 | -0.07 | 5/21/2026 3:59:54 PM EST | |||
| 250.00 | 83.05 | 88.65 | 85.85 | % | 0.34 | 0 | 0 | 2.38 | -0.99 | 0.00 | -0.06 | 5/21/2026 3:59:54 PM EST | |||
| 255.00 | 88.45 | 93.65 | 91.05 | % | 0.36 | 0 | 0 | 2.45 | -0.99 | 0.00 | -0.04 | 5/21/2026 3:59:54 PM EST | |||
| 260.00 | 93.45 | 98.65 | 96.05 | % | 0.37 | 0 | 0 | 2.53 | -0.99 | 0.00 | -0.04 | 5/21/2026 3:59:54 PM EST | |||
| 265.00 | 98.40 | 103.65 | 101.03 | % | 0.38 | 0 | 0 | 2.59 | -0.99 | 0.00 | -0.03 | 5/21/2026 3:59:54 PM EST |