Options Chain for AIRBNB INC COM CL A (ABNB) - $130.51 as of 5/29/2025 6:50:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 57.90 | 59.65 | % | 0 | 0 | 6.09 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:55 PM EST | |||
| 75.00 | 52.90 | 53.75 | % | 0 | 0 | 6.83 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:55 PM EST | |||
| 80.00 | 47.05 | 49.55 | % | 0 | 0 | 4.88 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:55 PM EST | |||
| 85.00 | 42.25 | 44.10 | 31.19 | 0.00 | 0.00% | 0 | 1 | 5.66 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 5/29/2025 3:59:55 PM EST |
| 90.00 | 37.95 | 38.65 | % | 0 | 0 | 4.54 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:55 PM EST | |||
| 95.00 | 32.95 | 34.00 | 33.52 | -9.58 | -22.23% | 2 | 3 | 3.21 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 99.00 | 28.75 | 29.70 | 22.77 | 0.00 | 0.00% | 0 | 1 | 3.89 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/29/2025 3:59:55 PM EST |
| 100.00 | 27.20 | 29.25 | 30.23 | 0.00 | 0.00% | 0 | 5 | 3.37 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:55 PM EST |
| 101.00 | 26.80 | 27.65 | % | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:55 PM EST | |||
| 102.00 | 25.35 | 26.70 | 25.35 | 0.00 | 0.00% | 0 | 1 | 2.46 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/29/2025 3:59:55 PM EST |
| 103.00 | 24.85 | 25.85 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:55 PM EST | |||
| 104.00 | 24.00 | 25.00 | 23.50 | 0.00 | 0.00% | 0 | 1 | 2.45 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/29/2025 3:59:55 PM EST |
| 105.00 | 23.00 | 24.50 | 23.36 | 0.00 | 0.00% | 0 | 5 | 2.36 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:55 PM EST |
| 106.00 | 21.95 | 22.65 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:55 PM EST | |||
| 107.00 | 20.95 | 22.90 | 30.10 | 0.00 | 0.00% | 0 | 5 | 2.10 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/29/2025 3:59:55 PM EST |
| 108.00 | 20.00 | 20.55 | 30.30 | 0.00 | 0.00% | 0 | 13 | 1.94 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/29/2025 3:59:55 PM EST |
| 109.00 | 19.00 | 20.20 | 21.09 | 0.00 | 0.00% | 0 | 4 | 1.85 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:55 PM EST |
| 110.00 | 18.00 | 18.60 | 18.15 | -1.96 | -9.75% | 11 | 12 | 1.58 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 111.00 | 17.00 | 18.60 | 24.65 | 0.00 | 0.00% | 0 | 1 | 1.75 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/29/2025 3:59:55 PM EST |
| 112.00 | 16.00 | 17.70 | 26.84 | 0.00 | 0.00% | 0 | 4 | 1.66 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/29/2025 3:59:55 PM EST |
| 113.00 | 14.95 | 15.60 | 8.28 | 0.00 | 0.00% | 0 | 4 | 1.34 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/29/2025 3:59:55 PM EST |
| 114.00 | 13.95 | 14.65 | 14.70 | 0.00 | 0.00% | 0 | 3 | 1.49 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/29/2025 3:59:55 PM EST |
| 115.00 | 13.10 | 13.65 | 13.38 | -0.55 | -3.95% | 7 | 30 | 1.40 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 116.00 | 10.70 | 13.80 | 12.75 | 0.00 | 0.00% | 0 | 11 | 1.31 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/29/2025 3:59:55 PM EST |
| 117.00 | 11.05 | 11.95 | 10.15 | -0.30 | -2.88% | 15 | 12 | 1.03 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 118.00 | 10.00 | 11.05 | 7.35 | 0.00 | 0.00% | 0 | 18 | 1.08 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/29/2025 3:59:55 PM EST |
| 119.00 | 9.00 | 10.65 | 10.76 | 0.00 | 0.00% | 0 | 13 | 0.94 | 1.00 | 0.00 | -0.01 | 5/27/2025 | 5/29/2025 3:59:55 PM EST |
| 120.00 | 8.00 | 9.70 | 8.94 | -0.33 | -3.56% | 6 | 28 | 0.85 | 0.98 | 0.01 | -0.04 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 121.00 | 6.95 | 8.95 | 8.30 | 0.00 | 0.00% | 0 | 5 | 0.82 | 0.97 | 0.02 | -0.04 | 5/27/2025 | 5/29/2025 3:59:55 PM EST |
| 122.00 | 5.75 | 7.20 | 7.24 | 0.00 | 0.00% | 0 | 17 | 0.73 | 0.96 | 0.03 | -0.08 | 5/28/2025 | 5/29/2025 3:59:55 PM EST |
| 123.00 | 4.75 | 6.20 | 7.08 | 0.00 | 0.00% | 0 | 24 | 0.72 | 0.94 | 0.03 | -0.10 | 5/27/2025 | 5/29/2025 3:59:55 PM EST |
| 124.00 | 4.05 | 5.25 | 4.45 | -0.30 | -6.32% | 1 | 30 | 0.73 | 0.92 | 0.05 | -0.13 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 125.00 | 2.25 | 4.65 | 3.11 | -1.34 | -30.12% | 12 | 176 | 0.23 | 0.88 | 0.07 | -0.20 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 126.00 | 2.14 | 2.98 | 2.56 | -1.11 | -30.25% | 18 | 254 | 0.31 | 0.81 | 0.10 | -0.32 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 127.00 | 1.52 | 2.04 | 1.60 | -1.11 | -40.96% | 13 | 377 | 0.36 | 0.70 | 0.14 | -0.49 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 128.00 | 1.21 | 1.41 | 1.22 | -0.74 | -37.76% | 32 | 278 | 0.42 | 0.56 | 0.15 | -0.53 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 129.00 | 0.69 | 0.90 | 0.75 | -0.66 | -46.81% | 402 | 194 | 0.40 | 0.40 | 0.15 | -0.50 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 130.00 | 0.35 | 0.44 | 0.41 | -0.49 | -54.45% | 122 | 1,916 | 0.37 | 0.26 | 0.12 | -0.38 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 131.00 | 0.17 | 0.22 | 0.16 | -0.50 | -75.76% | 844 | 1,016 | 0.37 | 0.16 | 0.09 | -0.20 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 132.00 | 0.06 | 0.12 | 0.11 | -0.25 | -69.45% | 66 | 293 | 0.37 | 0.09 | 0.06 | -0.10 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 133.00 | 0.04 | 0.24 | 0.04 | -0.18 | -81.82% | 33 | 221 | 0.54 | 0.05 | 0.03 | -0.05 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 134.00 | 0.01 | 0.35 | 0.05 | -0.08 | -61.54% | 8 | 147 | 0.60 | 0.02 | 0.02 | -0.02 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 135.00 | 0.02 | 0.05 | 0.06 | -0.06 | -50.00% | 820 | 2,751 | 0.52 | 0.01 | 0.01 | -0.01 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 136.00 | 0.00 | 0.03 | 0.02 | -0.04 | -66.67% | 4 | 194 | 0.54 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 137.00 | 0.01 | 0.09 | 0.02 | -0.06 | -75.00% | 14 | 145 | 0.63 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 138.00 | 0.01 | 0.35 | 0.03 | 0.00 | 0.00% | 8 | 439 | 0.66 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 139.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 30 | 1.41 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:55 PM EST |
| 140.00 | 0.02 | 0.10 | 0.03 | +0.01 | +50.00% | 25 | 674 | 0.75 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 141.00 | 0.00 | 0.25 | 0.02 | -0.08 | -80.00% | 117 | 26 | 1.07 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 142.00 | 0.00 | 0.43 | 0.01 | -0.02 | -66.67% | 3 | 51 | 0.88 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 143.00 | 0.00 | 1.15 | 0.16 | 0.00 | 0.00% | 0 | 58 | 1.77 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:55 PM EST |
| 144.00 | 0.00 | 0.21 | 0.01 | 0.00 | 0.00% | 0 | 859 | 1.35 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:55 PM EST |
| 145.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 2 | 166 | 1.21 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 146.00 | 0.00 | 0.35 | 0.80 | 0.00 | 0.00% | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/29/2025 3:59:55 PM EST |
| 147.00 | 0.00 | 1.15 | 0.19 | 0.00 | 0.00% | 0 | 2 | 2.07 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:55 PM EST |
| 148.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 35 | 1.78 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/29/2025 3:59:55 PM EST |
| 149.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 5 | 65 | 1.08 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 150.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 277 | 1.13 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 152.50 | 0.00 | 1.15 | 0.11 | 0.00 | 0.00% | 0 | 5 | 2.45 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/29/2025 3:59:55 PM EST |
| 155.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 91 | 1.77 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:55 PM EST |
| 157.50 | 0.00 | 1.15 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:55 PM EST | |||
| 160.00 | 0.00 | 0.12 | 0.01 | 0.00 | 0.00% | 0 | 40 | 2.07 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:55 PM EST |
| 165.00 | 0.00 | 1.15 | % | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:55 PM EST | |||
| 170.00 | 0.00 | 1.15 | % | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:55 PM EST | |||
| 175.00 | 0.00 | 1.15 | % | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:55 PM EST | |||
| 180.00 | 0.00 | 1.15 | % | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:55 PM EST | |||
| 185.00 | 0.00 | 1.15 | % | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.50 | 0.83 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/29/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 0.43 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:55 PM EST | |||
| 80.00 | 0.00 | 1.04 | 0.21 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/29/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 0.40 | 0.95 | 0.00 | 0.00% | 0 | 6 | 3.19 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/29/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 1.27 | 0.05 | 0.00 | 0.00% | 0 | 9 | 2.79 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/29/2025 3:59:55 PM EST |
| 95.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 121 | 2.40 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/29/2025 3:59:55 PM EST |
| 99.00 | 0.00 | 0.32 | 0.13 | 0.00 | 0.00% | 0 | 7 | 2.10 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/29/2025 3:59:55 PM EST |
| 100.00 | 0.00 | 0.07 | 0.01 | -0.08 | -88.89% | 1 | 73 | 1.96 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 101.00 | 0.00 | 0.44 | 0.13 | 0.00 | 0.00% | 0 | 29 | 1.96 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/29/2025 3:59:55 PM EST |
| 102.00 | 0.00 | 0.52 | 0.37 | 0.00 | 0.00% | 0 | 2 | 2.20 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 3:59:55 PM EST |
| 103.00 | 0.00 | 0.44 | 0.04 | 0.00 | 0.00% | 0 | 2 | 1.82 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:55 PM EST |
| 104.00 | 0.00 | 0.43 | 0.01 | 0.00 | 0.00% | 0 | 4 | 1.68 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:55 PM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 34 | 1.43 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:55 PM EST |
| 106.00 | 0.00 | 0.26 | 0.17 | -0.05 | -22.73% | 1 | 4 | 1.60 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 107.00 | 0.00 | 0.26 | 0.38 | +0.02 | +5.56% | 2 | 11 | 1.53 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 108.00 | 0.00 | 0.26 | 0.22 | +0.21 | +2,100.00% | 1 | 11 | 1.41 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 109.00 | 0.00 | 0.26 | 0.01 | -0.04 | -80.00% | 1 | 6 | 1.44 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 110.00 | 0.00 | 0.41 | 0.01 | 0.00 | 0.00% | 7 | 87 | 1.33 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 111.00 | 0.00 | 0.42 | 0.22 | +0.10 | +83.34% | 1 | 12 | 1.26 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 112.00 | 0.00 | 0.24 | 0.10 | 0.00 | 0.00% | 0 | 17 | 1.19 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/29/2025 3:59:55 PM EST |
| 113.00 | 0.00 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 30 | 1.16 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:55 PM EST |
| 114.00 | 0.00 | 0.04 | 0.22 | 0.00 | 0.00% | 0 | 51 | 1.05 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 0.24 | 0.02 | -0.12 | -85.72% | 2 | 314 | 0.99 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 116.00 | 0.01 | 0.24 | 0.01 | 0.00 | 0.00% | 0 | 74 | 0.91 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:55 PM EST |
| 117.00 | 0.00 | 0.45 | 0.22 | 0.00 | 0.00% | 0 | 45 | 0.88 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:55 PM EST |
| 118.00 | 0.00 | 1.28 | 0.03 | -0.23 | -88.47% | 6 | 48 | 0.70 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 119.00 | 0.00 | 0.29 | 0.05 | 0.00 | 0.00% | 0 | 322 | 0.82 | 0.00 | 0.00 | -0.01 | 5/28/2025 | 5/29/2025 3:59:55 PM EST |
| 120.00 | 0.01 | 0.35 | 0.03 | -0.05 | -62.50% | 17 | 239 | 1.01 | -0.02 | 0.01 | -0.04 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 121.00 | 0.01 | 0.25 | 0.07 | 0.00 | 0.00% | 0 | 104 | 0.76 | -0.03 | 0.02 | -0.04 | 5/28/2025 | 5/29/2025 3:59:55 PM EST |
| 122.00 | 0.03 | 0.26 | 0.06 | -0.09 | -60.00% | 16 | 293 | 0.68 | -0.04 | 0.03 | -0.08 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 123.00 | 0.06 | 0.33 | 0.07 | -0.07 | -50.00% | 5 | 465 | 0.65 | -0.06 | 0.03 | -0.10 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 124.00 | 0.04 | 0.78 | 0.14 | -0.08 | -36.37% | 12 | 126 | 0.74 | -0.08 | 0.05 | -0.13 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 125.00 | 0.11 | 0.78 | 0.25 | -0.10 | -28.58% | 69 | 1,725 | 0.61 | -0.12 | 0.07 | -0.20 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 126.00 | 0.26 | 0.49 | 0.32 | -0.18 | -36.00% | 252 | 590 | 0.45 | -0.19 | 0.10 | -0.32 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 127.00 | 0.48 | 1.37 | 0.55 | -0.22 | -28.58% | 61 | 188 | 0.56 | -0.30 | 0.14 | -0.49 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 128.00 | 0.83 | 0.99 | 0.67 | -0.33 | -33.00% | 251 | 309 | 0.40 | -0.44 | 0.15 | -0.53 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 129.00 | 1.32 | 1.70 | 1.40 | -0.30 | -17.65% | 7 | 76 | 0.43 | -0.60 | 0.15 | -0.50 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 130.00 | 1.87 | 2.57 | 2.18 | +0.04 | +1.87% | 427 | 2,414 | 0.48 | -0.74 | 0.12 | -0.38 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 131.00 | 2.71 | 2.96 | 3.00 | +0.27 | +9.89% | 5 | 75 | 0.43 | -0.84 | 0.09 | -0.20 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 132.00 | 2.99 | 4.45 | 2.73 | 0.00 | 0.00% | 0 | 33 | 0.58 | -0.91 | 0.06 | -0.10 | 5/27/2025 | 5/29/2025 3:59:55 PM EST |
| 133.00 | 4.45 | 5.00 | 4.79 | +0.36 | +8.13% | 1 | 401 | 0.77 | -0.95 | 0.03 | -0.05 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 134.00 | 5.55 | 6.55 | 6.26 | +2.07 | +49.41% | 4 | 64 | 0.73 | -0.98 | 0.02 | -0.02 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 135.00 | 6.40 | 7.05 | 6.78 | +0.80 | +13.38% | 9 | 349 | 0.85 | -0.99 | 0.01 | -0.01 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 136.00 | 7.40 | 8.60 | 7.38 | 0.00 | 0.00% | 0 | 69 | 0.90 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:55 PM EST |
| 137.00 | 8.40 | 9.65 | 8.89 | 0.00 | 0.00% | 0 | 109 | 1.02 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:55 PM EST |
| 138.00 | 9.50 | 10.30 | 9.60 | -0.50 | -4.95% | 1 | 72 | 1.01 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 139.00 | 10.45 | 11.50 | 7.05 | 0.00 | 0.00% | 0 | 15 | 1.17 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 5/29/2025 3:59:55 PM EST |
| 140.00 | 10.85 | 12.30 | 10.20 | 0.00 | 0.00% | 0 | 1 | 1.16 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:55 PM EST |
| 141.00 | 12.40 | 13.10 | 11.40 | 0.00 | 0.00% | 0 | 6 | 1.28 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:55 PM EST |
| 142.00 | 13.40 | 15.55 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:55 PM EST | |||
| 143.00 | 14.45 | 16.55 | 10.15 | 0.00 | 0.00% | 0 | 1 | 1.47 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 5/29/2025 3:59:55 PM EST |
| 144.00 | 15.45 | 17.40 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:55 PM EST | |||
| 145.00 | 16.40 | 17.50 | 15.60 | +0.20 | +1.30% | 2 | 2 | 1.60 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 146.00 | 17.50 | 18.00 | 9.25 | 0.00 | 0.00% | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 5/29/2025 3:59:55 PM EST |
| 147.00 | 18.40 | 20.25 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:55 PM EST | |||
| 148.00 | 19.40 | 20.75 | 21.80 | 0.00 | 0.00% | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 5/29/2025 3:59:55 PM EST |
| 149.00 | 20.40 | 21.00 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:55 PM EST | |||
| 150.00 | 21.45 | 22.00 | 22.05 | 0.00 | 0.00% | 0 | 1 | 1.93 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 5/29/2025 3:59:55 PM EST |
| 152.50 | 23.90 | 25.05 | 24.55 | 0.00 | 0.00% | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 5/29/2025 3:59:55 PM EST |
| 155.00 | 26.35 | 27.10 | 27.25 | +0.15 | +0.56% | 5 | 1 | 2.24 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 157.50 | 28.85 | 30.15 | 29.60 | 0.00 | 0.00% | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 5/29/2025 3:59:55 PM EST |
| 160.00 | 31.35 | 32.05 | 41.05 | 0.00 | 0.00% | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 5/29/2025 3:59:55 PM EST |
| 165.00 | 34.85 | 37.20 | % | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:55 PM EST | |||
| 170.00 | 40.85 | 42.00 | % | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:55 PM EST | |||
| 175.00 | 45.35 | 47.65 | 57.10 | 0.00 | 0.00% | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 5/29/2025 3:59:55 PM EST |
| 180.00 | 50.55 | 53.00 | % | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:55 PM EST | |||
| 185.00 | 56.35 | 58.05 | % | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:55 PM EST |