Options Chain for ADOBE INC COM (ADBE) - $415.35 as of 5/29/2025 6:52:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 245.00 | 164.00 | 172.25 | % | 0 | 0 | 6.93 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 250.00 | 159.00 | 167.25 | % | 0 | 0 | 6.70 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 255.00 | 154.60 | 160.90 | % | 0 | 0 | 5.87 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 260.00 | 149.25 | 157.25 | % | 0 | 0 | 6.27 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 265.00 | 144.00 | 152.25 | % | 0 | 0 | 6.06 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 270.00 | 139.00 | 147.25 | % | 0 | 0 | 5.85 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 275.00 | 134.00 | 142.25 | % | 0 | 0 | 5.64 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 280.00 | 129.25 | 137.25 | % | 0 | 0 | 5.44 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 285.00 | 124.60 | 130.50 | % | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 290.00 | 119.25 | 126.10 | 93.75 | 0.00 | 0.00% | 0 | 0 | 4.61 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/29/2025 4:00:01 PM EST |
| 295.00 | 114.00 | 122.00 | % | 0 | 0 | 4.76 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 300.00 | 109.30 | 116.10 | % | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 305.00 | 104.30 | 111.50 | 111.83 | 0.00 | 0.00% | 0 | 2 | 4.22 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/29/2025 4:00:01 PM EST |
| 310.00 | 99.00 | 107.25 | 106.83 | 0.00 | 0.00% | 0 | 2 | 4.28 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/29/2025 4:00:01 PM EST |
| 315.00 | 94.30 | 101.10 | % | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 320.00 | 89.30 | 97.25 | 55.15 | 0.00 | 0.00% | 0 | 1 | 3.91 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/29/2025 4:00:01 PM EST |
| 325.00 | 84.30 | 90.95 | % | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 330.00 | 79.00 | 87.20 | % | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 335.00 | 74.60 | 82.30 | 49.66 | 0.00 | 0.00% | 0 | 10 | 3.38 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/29/2025 4:00:01 PM EST |
| 340.00 | 69.65 | 75.90 | 43.15 | 0.00 | 0.00% | 0 | 5 | 2.82 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/29/2025 4:00:01 PM EST |
| 345.00 | 64.00 | 72.30 | 42.35 | 0.00 | 0.00% | 0 | 19 | 3.03 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/29/2025 4:00:01 PM EST |
| 350.00 | 59.00 | 67.30 | 63.50 | +0.79 | +1.26% | 11 | 58 | 2.85 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 355.00 | 54.00 | 62.30 | 59.21 | +17.71 | +42.68% | 50 | 68 | 2.68 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 357.50 | 53.55 | 59.80 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 360.00 | 49.70 | 55.95 | 52.25 | -4.33 | -7.66% | 24 | 42 | 2.18 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 362.50 | 47.30 | 54.80 | 49.70 | -2.03 | -3.93% | 16 | 17 | 2.41 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 365.00 | 44.50 | 52.25 | 46.10 | -1.90 | -3.96% | 17 | 119 | 2.33 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 367.50 | 41.20 | 49.80 | 35.05 | 0.00 | 0.00% | 0 | 20 | 2.24 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/29/2025 4:00:01 PM EST |
| 370.00 | 41.50 | 45.95 | 44.30 | -1.14 | -2.51% | 23 | 89 | 1.86 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 372.50 | 36.90 | 43.65 | 37.56 | 0.00 | 0.00% | 0 | 11 | 1.82 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 4:00:01 PM EST |
| 375.00 | 37.20 | 40.80 | 37.17 | -1.01 | -2.65% | 2 | 72 | 1.66 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 377.50 | 31.35 | 39.75 | 40.71 | 0.00 | 0.00% | 0 | 3 | 1.88 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/29/2025 4:00:01 PM EST |
| 380.00 | 31.85 | 37.30 | 33.38 | +0.40 | +1.22% | 1 | 60 | 1.80 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 382.50 | 28.60 | 34.80 | 24.13 | 0.00 | 0.00% | 0 | 3 | 1.71 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/29/2025 4:00:01 PM EST |
| 385.00 | 25.90 | 31.10 | 26.35 | -0.98 | -3.59% | 1 | 56 | 1.43 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 387.50 | 21.95 | 29.70 | 25.55 | +2.44 | +10.56% | 3 | 9 | 1.51 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 390.00 | 22.10 | 24.75 | 23.00 | +0.72 | +3.24% | 3 | 101 | 1.02 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 392.50 | 19.15 | 22.20 | 20.68 | 0.00 | 0.00% | 0 | 43 | 1.04 | 1.00 | 0.00 | -0.01 | 5/28/2025 | 5/29/2025 4:00:01 PM EST |
| 395.00 | 16.95 | 19.80 | 18.64 | 0.00 | 0.00% | 0 | 109 | 0.94 | 0.99 | 0.00 | -0.04 | 5/28/2025 | 5/29/2025 4:00:01 PM EST |
| 397.50 | 13.60 | 17.50 | 16.40 | -1.50 | -8.38% | 1 | 78 | 0.89 | 0.97 | 0.01 | -0.10 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 400.00 | 12.10 | 14.85 | 13.10 | -0.94 | -6.70% | 27 | 527 | 0.74 | 0.96 | 0.01 | -0.14 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 402.50 | 9.20 | 12.40 | 12.23 | -1.32 | -9.75% | 1 | 97 | 0.70 | 0.93 | 0.02 | -0.25 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 405.00 | 7.95 | 10.60 | 6.85 | -2.25 | -24.73% | 22 | 130 | 0.54 | 0.88 | 0.03 | -0.43 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 407.50 | 6.30 | 7.15 | 5.85 | -2.15 | -26.88% | 9 | 29 | 0.47 | 0.81 | 0.04 | -0.71 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 410.00 | 4.35 | 4.85 | 3.99 | -1.50 | -27.33% | 21 | 304 | 0.27 | 0.71 | 0.05 | -1.21 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 412.50 | 2.87 | 3.20 | 3.16 | -0.74 | -18.98% | 383 | 842 | 0.28 | 0.57 | 0.06 | -1.43 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 415.00 | 1.69 | 1.94 | 1.92 | -0.83 | -30.19% | 109 | 801 | 0.28 | 0.41 | 0.06 | -1.36 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 417.50 | 0.90 | 1.13 | 0.91 | -0.99 | -52.11% | 306 | 200 | 0.28 | 0.27 | 0.05 | -1.06 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 420.00 | 0.45 | 0.55 | 0.53 | -0.66 | -55.47% | 419 | 689 | 0.29 | 0.17 | 0.04 | -0.57 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 422.50 | 0.22 | 0.34 | 0.27 | -0.51 | -65.39% | 133 | 384 | 0.30 | 0.09 | 0.03 | -0.29 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 425.00 | 0.11 | 0.20 | 0.18 | -0.33 | -64.71% | 93 | 270 | 0.32 | 0.05 | 0.02 | -0.14 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 427.50 | 0.04 | 0.14 | 0.07 | -0.29 | -80.56% | 65 | 148 | 0.33 | 0.02 | 0.01 | -0.06 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 430.00 | 0.02 | 0.04 | 0.04 | -0.15 | -78.95% | 120 | 341 | 0.33 | 0.01 | 0.00 | -0.03 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 432.50 | 0.00 | 0.11 | 0.05 | -0.10 | -66.67% | 37 | 569 | 0.45 | 0.00 | 0.00 | -0.01 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 435.00 | 0.00 | 0.03 | 0.02 | -0.10 | -83.34% | 133 | 289 | 0.41 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 437.50 | 0.00 | 0.09 | 0.02 | -0.20 | -90.91% | 3 | 537 | 0.53 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 440.00 | 0.00 | 0.04 | 0.04 | -0.05 | -55.56% | 47 | 148 | 0.51 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 442.50 | 0.00 | 0.08 | 0.07 | 0.00 | 0.00% | 0 | 85 | 0.61 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 4:00:01 PM EST |
| 445.00 | 0.01 | 0.08 | 0.02 | -0.01 | -33.34% | 8 | 948 | 0.58 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 447.50 | 0.00 | 0.08 | 0.11 | 0.00 | 0.00% | 0 | 12 | 0.69 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 4:00:01 PM EST |
| 450.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 9 | 241 | 0.58 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 452.50 | 0.00 | 0.07 | 0.36 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/29/2025 4:00:01 PM EST |
| 455.00 | 0.01 | 0.07 | 0.02 | -0.08 | -80.00% | 3 | 98 | 0.72 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 457.50 | 0.00 | 0.03 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 460.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 29 | 0.71 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 4:00:01 PM EST |
| 462.50 | 0.00 | 0.07 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 465.00 | 0.00 | 0.07 | 0.23 | 0.00 | 0.00% | 0 | 5 | 0.96 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/29/2025 4:00:01 PM EST |
| 467.50 | 0.00 | 0.07 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 470.00 | 0.00 | 0.07 | 0.26 | 0.00 | 0.00% | 0 | 2 | 1.03 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/29/2025 4:00:01 PM EST |
| 472.50 | 0.00 | 0.07 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 475.00 | 0.00 | 0.07 | 0.04 | 0.00 | 0.00% | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/29/2025 4:00:01 PM EST |
| 477.50 | 0.00 | 0.07 | 0.02 | 0.00 | 0.00% | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/29/2025 4:00:01 PM EST |
| 480.00 | 0.00 | 0.07 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 485.00 | 0.00 | 0.07 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 490.00 | 0.00 | 0.07 | 0.02 | 0.00 | 0.00% | 0 | 21 | 1.32 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/29/2025 4:00:01 PM EST |
| 495.00 | 0.00 | 0.07 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 500.00 | 0.00 | 0.07 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 505.00 | 0.00 | 0.07 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 510.00 | 0.00 | 0.07 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 515.00 | 0.00 | 0.07 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 520.00 | 0.00 | 0.07 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 525.00 | 0.00 | 0.07 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 530.00 | 0.00 | 0.07 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 535.00 | 0.00 | 0.07 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 540.00 | 0.00 | 0.02 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 245.00 | 0.00 | 0.07 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 250.00 | 0.00 | 0.07 | 0.12 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 4:00:01 PM EST |
| 255.00 | 0.00 | 0.07 | 0.07 | % | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:01 PM EST | |
| 260.00 | 0.00 | 0.07 | 0.15 | +0.02 | +15.39% | 1 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 265.00 | 0.00 | 0.07 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 270.00 | 0.00 | 0.07 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 275.00 | 0.00 | 0.07 | 1.33 | 0.00 | 0.00% | 0 | 5 | 2.98 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/29/2025 4:00:01 PM EST |
| 280.00 | 0.00 | 0.07 | 0.75 | 0.00 | 0.00% | 0 | 2 | 2.86 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/29/2025 4:00:01 PM EST |
| 285.00 | 0.00 | 0.07 | 2.43 | 0.00 | 0.00% | 0 | 4 | 2.74 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/29/2025 4:00:01 PM EST |
| 290.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 12 | 2.53 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/29/2025 4:00:01 PM EST |
| 295.00 | 0.00 | 0.07 | 0.04 | 0.00 | 0.00% | 0 | 7 | 2.51 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 4:00:01 PM EST |
| 300.00 | 0.00 | 0.07 | 0.07 | 0.00 | 0.00% | 0 | 15 | 2.39 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 4:00:01 PM EST |
| 305.00 | 0.00 | 0.06 | 0.49 | 0.00 | 0.00% | 0 | 38 | 2.24 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/29/2025 4:00:01 PM EST |
| 310.00 | 0.00 | 0.07 | 0.01 | 0.00 | 0.00% | 0 | 52 | 2.17 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 4:00:01 PM EST |
| 315.00 | 0.00 | 0.06 | 0.30 | 0.00 | 0.00% | 0 | 34 | 2.02 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/29/2025 4:00:01 PM EST |
| 320.00 | 0.00 | 0.07 | 0.02 | 0.00 | 0.00% | 0 | 29 | 1.95 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 4:00:01 PM EST |
| 325.00 | 0.00 | 0.06 | 0.12 | 0.00 | 0.00% | 0 | 79 | 1.81 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/29/2025 4:00:01 PM EST |
| 330.00 | 0.00 | 0.07 | 0.15 | 0.00 | 0.00% | 0 | 110 | 1.74 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/29/2025 4:00:01 PM EST |
| 335.00 | 0.00 | 0.07 | 0.30 | 0.00 | 0.00% | 0 | 65 | 1.64 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 4:00:01 PM EST |
| 340.00 | 0.00 | 0.07 | 0.05 | 0.00 | 0.00% | 0 | 54 | 1.53 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 4:00:01 PM EST |
| 345.00 | 0.00 | 0.07 | 0.15 | 0.00 | 0.00% | 0 | 38 | 1.43 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/29/2025 4:00:01 PM EST |
| 350.00 | 0.00 | 0.07 | 0.04 | 0.00 | 0.00% | 0 | 97 | 1.33 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 4:00:01 PM EST |
| 355.00 | 0.00 | 0.07 | 0.05 | 0.00 | 0.00% | 0 | 384 | 1.23 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 4:00:01 PM EST |
| 357.50 | 0.00 | 0.07 | 0.04 | 0.00 | 0.00% | 0 | 36 | 1.18 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 4:00:01 PM EST |
| 360.00 | 0.00 | 0.08 | 0.30 | 0.00 | 0.00% | 0 | 91 | 1.15 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 4:00:01 PM EST |
| 362.50 | 0.00 | 0.08 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 365.00 | 0.00 | 0.08 | 0.02 | 0.00 | 0.00% | 0 | 53 | 1.05 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 4:00:01 PM EST |
| 367.50 | 0.00 | 0.08 | 0.01 | -0.45 | -97.83% | 2 | 9 | 0.99 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 370.00 | 0.00 | 0.08 | 0.20 | 0.00 | 0.00% | 0 | 112 | 0.94 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 4:00:01 PM EST |
| 372.50 | 0.00 | 0.08 | 0.47 | 0.00 | 0.00% | 0 | 2 | 0.89 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/29/2025 4:00:01 PM EST |
| 375.00 | 0.00 | 0.08 | 0.08 | 0.00 | 0.00% | 0 | 84 | 0.84 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 4:00:01 PM EST |
| 377.50 | 0.00 | 0.09 | 0.07 | 0.00 | 0.00% | 0 | 5 | 0.81 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 4:00:01 PM EST |
| 380.00 | 0.00 | 0.09 | 0.03 | -0.11 | -78.58% | 9 | 93 | 0.76 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 382.50 | 0.00 | 0.09 | 0.03 | -0.03 | -50.00% | 9 | 93 | 0.71 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 385.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 181 | 0.66 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 4:00:01 PM EST |
| 387.50 | 0.00 | 0.10 | 0.04 | -0.06 | -60.00% | 118 | 555 | 0.61 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 390.00 | 0.00 | 0.11 | 0.06 | -0.08 | -57.15% | 106 | 162 | 0.57 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 392.50 | 0.00 | 0.12 | 0.05 | -0.23 | -82.15% | 23 | 559 | 0.53 | 0.00 | 0.00 | -0.01 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 395.00 | 0.07 | 0.14 | 0.08 | -0.28 | -77.78% | 59 | 294 | 0.45 | -0.01 | 0.00 | -0.04 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 397.50 | 0.01 | 0.21 | 0.14 | -0.35 | -71.43% | 96 | 139 | 0.38 | -0.03 | 0.01 | -0.10 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 400.00 | 0.10 | 0.24 | 0.15 | -0.61 | -80.27% | 371 | 293 | 0.38 | -0.04 | 0.01 | -0.14 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 402.50 | 0.20 | 0.27 | 0.27 | -0.73 | -73.00% | 125 | 206 | 0.35 | -0.07 | 0.02 | -0.25 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 405.00 | 0.33 | 0.43 | 0.47 | -1.03 | -68.67% | 45 | 388 | 0.33 | -0.12 | 0.03 | -0.43 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 407.50 | 0.62 | 0.74 | 0.70 | -1.49 | -68.04% | 32 | 901 | 0.32 | -0.19 | 0.04 | -0.71 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 410.00 | 1.12 | 1.29 | 1.28 | -1.90 | -59.75% | 255 | 380 | 0.30 | -0.29 | 0.05 | -1.21 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 412.50 | 1.90 | 2.24 | 2.47 | -1.73 | -41.19% | 330 | 166 | 0.30 | -0.43 | 0.06 | -1.43 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 415.00 | 3.10 | 3.60 | 3.15 | -2.05 | -39.43% | 77 | 563 | 0.30 | -0.59 | 0.06 | -1.36 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 417.50 | 4.75 | 5.35 | 4.90 | -1.80 | -26.87% | 2 | 39 | 0.30 | -0.73 | 0.05 | -1.06 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 420.00 | 6.75 | 8.15 | 7.10 | -1.10 | -13.42% | 37 | 135 | 0.64 | -0.83 | 0.04 | -0.57 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 422.50 | 7.10 | 11.70 | 9.76 | 0.00 | 0.00% | 0 | 29 | 0.82 | -0.91 | 0.03 | -0.29 | 5/28/2025 | 5/29/2025 4:00:01 PM EST |
| 425.00 | 10.55 | 13.45 | 16.40 | 0.00 | 0.00% | 0 | 35 | 0.82 | -0.95 | 0.02 | -0.14 | 5/23/2025 | 5/29/2025 4:00:01 PM EST |
| 427.50 | 12.95 | 16.20 | 18.30 | 0.00 | 0.00% | 0 | 3 | 0.94 | -0.98 | 0.01 | -0.06 | 5/23/2025 | 5/29/2025 4:00:01 PM EST |
| 430.00 | 15.60 | 17.90 | 16.10 | -0.08 | -0.50% | 12 | 9 | 0.95 | -0.99 | 0.00 | -0.03 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 432.50 | 15.60 | 23.15 | 19.72 | % | 2 | 0 | 1.27 | -1.00 | 0.00 | -0.01 | 5/29/2025 | 5/29/2025 4:00:01 PM EST | |
| 435.00 | 18.10 | 25.65 | 22.35 | % | 1 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:01 PM EST | |
| 437.50 | 21.70 | 28.20 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 440.00 | 22.95 | 30.80 | 91.00 | 0.00 | 0.00% | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 4/11/2025 | 5/29/2025 4:00:01 PM EST |
| 442.50 | 25.55 | 33.15 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 445.00 | 27.85 | 36.00 | 43.42 | 0.00 | 0.00% | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 5/29/2025 4:00:01 PM EST |
| 447.50 | 30.35 | 36.60 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 450.00 | 32.85 | 41.00 | 63.36 | 0.00 | 0.00% | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 5/29/2025 4:00:01 PM EST |
| 452.50 | 35.35 | 41.60 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 455.00 | 37.85 | 46.00 | 95.00 | 0.00 | 0.00% | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 5/29/2025 4:00:01 PM EST |
| 457.50 | 40.35 | 48.35 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 460.00 | 42.85 | 50.65 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 462.50 | 45.35 | 51.50 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 465.00 | 49.20 | 55.85 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 467.50 | 50.50 | 56.60 | % | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 470.00 | 53.25 | 60.85 | % | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 472.50 | 55.70 | 63.35 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 475.00 | 57.85 | 65.85 | % | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 477.50 | 60.75 | 68.35 | % | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 480.00 | 62.85 | 70.85 | % | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 485.00 | 67.85 | 76.00 | 72.50 | 0.00 | 0.00% | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 4:00:01 PM EST |
| 490.00 | 72.90 | 80.85 | % | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 495.00 | 77.90 | 85.85 | % | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 500.00 | 83.00 | 90.85 | 79.25 | 0.00 | 0.00% | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 5/29/2025 4:00:01 PM EST |
| 505.00 | 88.20 | 95.85 | % | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 510.00 | 93.20 | 100.85 | % | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 515.00 | 97.85 | 105.90 | % | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 520.00 | 102.85 | 110.85 | % | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 525.00 | 107.95 | 115.85 | % | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 530.00 | 112.85 | 120.85 | % | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 535.00 | 117.85 | 126.00 | % | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 540.00 | 123.10 | 130.85 | % | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST |