Options Chain for COINBASE GLOBAL INC COM CL A (COIN) - $244.44 as of 5/16/2025 3:04:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 178.25 | 184.35 | 122.50 | 0.00 | 0.00% | 0 | 1 | 3.20 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/16/2025 4:00:03 PM EST |
| 90.00 | 172.85 | 179.35 | 114.20 | 0.00 | 0.00% | 0 | 2 | 3.05 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/16/2025 4:00:03 PM EST |
| 95.00 | 167.85 | 174.40 | % | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 100.00 | 162.85 | 169.40 | 112.00 | 0.00 | 0.00% | 0 | 1 | 2.78 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/16/2025 4:00:03 PM EST |
| 105.00 | 157.95 | 164.40 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 110.00 | 152.90 | 159.45 | 101.45 | 0.00 | 0.00% | 0 | 2 | 2.51 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/16/2025 4:00:03 PM EST |
| 115.00 | 147.95 | 154.45 | 143.00 | % | 2 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST | |
| 120.00 | 142.95 | 149.35 | 147.35 | +21.29 | +16.89% | 3 | 3 | 2.28 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 125.00 | 137.95 | 144.50 | 141.33 | +8.33 | +6.27% | 2 | 17 | 2.20 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 130.00 | 133.00 | 139.50 | 129.00 | 0.00 | 0.00% | 0 | 3 | 2.10 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 4:00:03 PM EST |
| 135.00 | 128.10 | 134.55 | 67.89 | 0.00 | 0.00% | 0 | 12 | 2.01 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/16/2025 4:00:03 PM EST |
| 140.00 | 123.05 | 129.55 | 108.58 | 0.00 | 0.00% | 0 | 3 | 1.92 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 4:00:03 PM EST |
| 145.00 | 118.05 | 124.60 | 122.50 | +53.76 | +78.21% | 3 | 1 | 1.84 | 1.00 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 150.00 | 113.10 | 119.60 | 58.15 | 0.00 | 0.00% | 0 | 13 | 1.74 | 1.00 | 0.00 | -0.02 | 5/8/2025 | 5/16/2025 4:00:03 PM EST |
| 155.00 | 108.10 | 114.65 | 84.34 | 0.00 | 0.00% | 0 | 10 | 1.68 | 1.00 | 0.00 | -0.03 | 5/13/2025 | 5/16/2025 4:00:03 PM EST |
| 160.00 | 103.15 | 109.65 | 79.61 | 0.00 | 0.00% | 0 | 20 | 1.58 | 1.00 | 0.00 | -0.04 | 5/13/2025 | 5/16/2025 4:00:03 PM EST |
| 165.00 | 98.20 | 104.70 | 94.05 | +14.89 | +18.81% | 2 | 19 | 1.51 | 1.00 | 0.00 | -0.05 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 170.00 | 93.20 | 99.75 | 76.38 | 0.00 | 0.00% | 0 | 10 | 1.44 | 0.99 | 0.00 | -0.06 | 5/13/2025 | 5/16/2025 4:00:03 PM EST |
| 175.00 | 88.25 | 94.75 | 72.00 | 0.00 | 0.00% | 0 | 62 | 1.35 | 0.99 | 0.00 | -0.07 | 5/15/2025 | 5/16/2025 4:00:03 PM EST |
| 180.00 | 83.30 | 89.80 | 86.58 | +13.93 | +19.18% | 3 | 35 | 1.29 | 0.99 | 0.00 | -0.08 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 182.50 | 80.80 | 87.30 | % | 0 | 0 | 1.29 | 0.99 | 0.00 | -0.09 | 5/16/2025 4:00:03 PM EST | |||
| 185.00 | 78.30 | 84.85 | 76.48 | +2.43 | +3.29% | 10 | 32 | 1.21 | 0.98 | 0.00 | -0.11 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 187.50 | 76.60 | 83.00 | 44.45 | 0.00 | 0.00% | 0 | 11 | 1.22 | 0.98 | 0.00 | -0.13 | 5/13/2025 | 5/16/2025 4:00:03 PM EST |
| 190.00 | 73.40 | 79.85 | 72.94 | +17.60 | +31.81% | 1 | 412 | 1.14 | 0.97 | 0.00 | -0.13 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 192.50 | 70.95 | 78.05 | 52.58 | 0.00 | 0.00% | 0 | 3 | 1.16 | 0.97 | 0.00 | -0.14 | 5/15/2025 | 5/16/2025 4:00:03 PM EST |
| 195.00 | 68.55 | 74.30 | 64.22 | +14.73 | +29.77% | 33 | 91 | 1.12 | 0.97 | 0.00 | -0.15 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 197.50 | 66.00 | 73.05 | 64.97 | +14.73 | +29.32% | 1 | 28 | 1.07 | 0.97 | 0.00 | -0.15 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 200.00 | 65.00 | 69.45 | 67.20 | +22.20 | +49.34% | 7 | 392 | 1.06 | 0.96 | 0.00 | -0.17 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 202.50 | 61.05 | 67.60 | 49.95 | 0.00 | 0.00% | 0 | 11 | 1.03 | 0.96 | 0.00 | -0.18 | 5/15/2025 | 5/16/2025 4:00:03 PM EST |
| 205.00 | 60.00 | 63.70 | 62.05 | +19.39 | +45.46% | 15 | 221 | 0.95 | 0.95 | 0.00 | -0.19 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 207.50 | 56.15 | 62.70 | 46.76 | 0.00 | 0.00% | 0 | 15 | 0.96 | 0.95 | 0.00 | -0.20 | 5/15/2025 | 5/16/2025 4:00:03 PM EST |
| 210.00 | 55.65 | 57.80 | 53.00 | +15.85 | +42.67% | 30 | 1,841 | 0.86 | 0.94 | 0.00 | -0.22 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 212.50 | 51.35 | 58.70 | 35.92 | 0.00 | 0.00% | 0 | 207 | 0.88 | 0.93 | 0.00 | -0.22 | 5/15/2025 | 5/16/2025 4:00:03 PM EST |
| 215.00 | 50.55 | 55.30 | 48.25 | +13.20 | +37.66% | 71 | 218 | 0.79 | 0.93 | 0.00 | -0.23 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 217.50 | 47.95 | 53.10 | 46.35 | +17.33 | +59.72% | 19 | 21 | 0.76 | 0.92 | 0.00 | -0.24 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 220.00 | 45.45 | 50.30 | 50.20 | +20.95 | +71.63% | 40 | 295 | 0.74 | 0.92 | 0.00 | -0.25 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 222.50 | 42.75 | 47.15 | 41.85 | +16.25 | +63.48% | 4 | 26 | 0.74 | 0.91 | 0.00 | -0.26 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 225.00 | 42.10 | 43.90 | 42.95 | +18.15 | +73.19% | 91 | 380 | 0.69 | 0.90 | 0.00 | -0.27 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 227.50 | 39.35 | 42.55 | 39.03 | +15.65 | +66.94% | 14 | 36 | 0.71 | 0.89 | 0.01 | -0.28 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 230.00 | 37.90 | 39.00 | 39.00 | +19.00 | +95.00% | 108 | 537 | 0.67 | 0.88 | 0.01 | -0.28 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 232.50 | 35.75 | 36.90 | 38.00 | +17.55 | +85.82% | 7 | 12 | 0.67 | 0.87 | 0.01 | -0.30 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 235.00 | 33.65 | 34.80 | 30.44 | +13.09 | +75.45% | 21 | 234 | 0.67 | 0.85 | 0.01 | -0.31 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 237.50 | 31.65 | 32.75 | 28.65 | +11.35 | +65.61% | 2 | 7 | 0.67 | 0.84 | 0.01 | -0.32 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 240.00 | 28.95 | 30.70 | 30.90 | +16.15 | +109.50% | 109 | 848 | 0.63 | 0.82 | 0.01 | -0.34 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 242.50 | 26.90 | 28.80 | 25.05 | +11.80 | +89.06% | 22 | 199 | 0.63 | 0.80 | 0.01 | -0.35 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 245.00 | 25.30 | 26.95 | 26.40 | +14.15 | +115.51% | 306 | 682 | 0.64 | 0.78 | 0.01 | -0.37 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 247.50 | 24.10 | 25.75 | 29.15 | +18.00 | +161.44% | 65 | 118 | 0.67 | 0.75 | 0.01 | -0.39 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 250.00 | 21.95 | 24.35 | 22.73 | +12.63 | +125.05% | 648 | 1,210 | 0.67 | 0.72 | 0.01 | -0.41 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 252.50 | 20.05 | 22.30 | 22.85 | +13.65 | +148.37% | 106 | 104 | 0.65 | 0.69 | 0.01 | -0.42 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 255.00 | 18.85 | 20.15 | 19.60 | +11.10 | +130.59% | 460 | 649 | 0.64 | 0.66 | 0.01 | -0.44 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 257.50 | 17.20 | 19.05 | 18.60 | +11.10 | +148.00% | 215 | 128 | 0.65 | 0.63 | 0.01 | -0.46 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 260.00 | 16.35 | 17.30 | 16.88 | +10.03 | +146.43% | 2,070 | 1,341 | 0.65 | 0.60 | 0.01 | -0.47 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 262.50 | 14.50 | 16.60 | 15.25 | +9.35 | +158.48% | 421 | 287 | 0.66 | 0.57 | 0.01 | -0.48 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 265.00 | 13.60 | 14.80 | 14.30 | +8.85 | +162.39% | 2,071 | 659 | 0.65 | 0.54 | 0.01 | -0.49 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 267.50 | 12.75 | 13.70 | 13.56 | +8.31 | +158.29% | 535 | 77 | 0.66 | 0.51 | 0.01 | -0.49 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 270.00 | 11.35 | 13.50 | 12.20 | +7.60 | +165.22% | 1,363 | 759 | 0.64 | 0.48 | 0.01 | -0.49 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 272.50 | 10.20 | 11.90 | 12.00 | +7.25 | +152.64% | 144 | 14 | 0.66 | 0.45 | 0.01 | -0.50 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 275.00 | 9.50 | 10.45 | 10.40 | +6.70 | +181.09% | 984 | 741 | 0.65 | 0.43 | 0.01 | -0.49 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 277.50 | 8.90 | 10.00 | 9.45 | +6.04 | +177.13% | 101 | 52 | 0.67 | 0.40 | 0.01 | -0.49 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 280.00 | 8.35 | 8.85 | 8.98 | +5.83 | +185.08% | 733 | 844 | 0.68 | 0.38 | 0.01 | -0.48 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 282.50 | 7.55 | 8.45 | 8.00 | +5.10 | +175.87% | 194 | 33 | 0.69 | 0.35 | 0.01 | -0.48 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 285.00 | 6.70 | 7.40 | 7.35 | +4.66 | +173.24% | 276 | 468 | 0.67 | 0.33 | 0.01 | -0.47 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 287.50 | 6.20 | 7.05 | 6.70 | +4.25 | +173.47% | 103 | 12 | 0.72 | 0.31 | 0.01 | -0.46 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 290.00 | 5.80 | 6.35 | 6.40 | +4.11 | +179.48% | 639 | 857 | 0.69 | 0.29 | 0.01 | -0.45 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 292.50 | 4.90 | 6.85 | 4.58 | +2.44 | +114.02% | 100 | 22 | 0.72 | 0.27 | 0.01 | -0.43 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 295.00 | 4.80 | 5.40 | 5.90 | +3.76 | +175.71% | 239 | 584 | 0.70 | 0.25 | 0.01 | -0.42 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 297.50 | 4.05 | 4.95 | 4.00 | +2.25 | +128.58% | 73 | 31 | 0.69 | 0.24 | 0.01 | -0.41 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 300.00 | 3.95 | 4.50 | 4.20 | +2.55 | +154.55% | 7,422 | 2,554 | 0.71 | 0.22 | 0.01 | -0.39 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 305.00 | 3.35 | 3.95 | 3.71 | +2.31 | +165.00% | 136 | 156 | 0.72 | 0.19 | 0.01 | -0.36 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 310.00 | 2.85 | 3.35 | 3.10 | +1.85 | +148.00% | 452 | 252 | 0.74 | 0.16 | 0.01 | -0.34 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 315.00 | 2.37 | 2.87 | 3.40 | +2.45 | +257.90% | 588 | 197 | 0.75 | 0.14 | 0.01 | -0.31 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 320.00 | 1.93 | 2.42 | 2.45 | +1.46 | +147.48% | 436 | 114 | 0.75 | 0.12 | 0.00 | -0.28 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 325.00 | 1.59 | 2.14 | 2.20 | +1.40 | +175.00% | 384 | 150 | 0.76 | 0.11 | 0.00 | -0.26 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 330.00 | 1.52 | 1.82 | 1.72 | +0.87 | +102.36% | 330 | 267 | 0.78 | 0.09 | 0.00 | -0.23 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 335.00 | 1.33 | 2.16 | 1.45 | +0.94 | +184.32% | 27 | 52 | 0.84 | 0.08 | 0.00 | -0.21 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 340.00 | 1.15 | 1.66 | 1.45 | +0.93 | +178.85% | 72 | 328 | 0.83 | 0.07 | 0.00 | -0.20 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 345.00 | 0.70 | 1.46 | 1.50 | +1.02 | +212.50% | 16 | 6 | 0.82 | 0.06 | 0.00 | -0.18 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 350.00 | 0.95 | 1.09 | 1.05 | +0.64 | +156.10% | 280 | 172 | 0.84 | 0.05 | 0.00 | -0.16 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 355.00 | 0.45 | 1.14 | 0.77 | +0.27 | +54.00% | 6 | 21 | 0.83 | 0.05 | 0.00 | -0.15 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 360.00 | 0.23 | 1.83 | 1.15 | +0.68 | +144.69% | 70 | 31 | 0.92 | 0.04 | 0.00 | -0.14 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 365.00 | 0.15 | 1.76 | 0.95 | +0.51 | +115.91% | 8 | 10 | 0.93 | 0.04 | 0.00 | -0.13 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 370.00 | 0.07 | 0.81 | 0.67 | +0.23 | +52.28% | 20 | 18 | 0.84 | 0.04 | 0.00 | -0.12 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 375.00 | 0.01 | 1.24 | 0.60 | +0.26 | +76.48% | 33 | 172 | 0.91 | 0.03 | 0.00 | -0.12 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 380.00 | 0.01 | 1.57 | 0.50 | -0.44 | -46.81% | 31 | 4 | 0.99 | 0.03 | 0.00 | -0.10 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 385.00 | 0.19 | 1.56 | 0.44 | -0.31 | -41.34% | 5 | 5 | 1.08 | 0.02 | 0.00 | -0.09 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 390.00 | 0.00 | 1.20 | 0.41 | -0.28 | -40.58% | 1 | 4 | 0.98 | 0.02 | 0.00 | -0.08 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 395.00 | 0.00 | 1.49 | % | 0 | 0 | 1.07 | 0.02 | 0.00 | -0.08 | 5/16/2025 4:00:03 PM EST | |||
| 400.00 | 0.05 | 1.46 | 0.90 | +0.56 | +164.71% | 16 | 109 | 1.08 | 0.02 | 0.00 | -0.08 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 405.00 | 0.00 | 1.43 | 0.33 | -0.25 | -43.11% | 1 | 3 | 1.06 | 0.01 | 0.00 | -0.04 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 410.00 | 0.02 | 0.62 | 0.30 | -0.30 | -50.00% | 1 | 7 | 0.89 | 0.01 | 0.00 | -0.04 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 415.00 | 0.21 | 0.32 | 0.29 | +0.14 | +93.34% | 144 | 86 | 1.01 | 0.01 | 0.00 | -0.04 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.15 | 0.01 | -0.02 | -66.67% | 62 | 270 | 2.10 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 90.00 | 0.00 | 1.20 | 0.05 | 0.00 | 0.00% | 0 | 3 | 2.43 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 4:00:03 PM EST |
| 95.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 5 | 2.32 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 4:00:03 PM EST |
| 100.00 | 0.00 | 0.20 | 0.18 | 0.00 | 0.00% | 0 | 3 | 2.11 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/16/2025 4:00:03 PM EST |
| 105.00 | 0.01 | 0.07 | 0.07 | 0.00 | 0.00% | 0 | 11 | 1.64 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 4:00:03 PM EST |
| 110.00 | 0.00 | 0.08 | 0.10 | 0.00 | 0.00% | 0 | 277 | 1.73 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 4:00:03 PM EST |
| 115.00 | 0.00 | 1.23 | 0.19 | 0.00 | 0.00% | 0 | 202 | 1.95 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 4:00:03 PM EST |
| 120.00 | 0.01 | 0.12 | 0.12 | +0.01 | +9.10% | 2 | 668 | 1.47 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 125.00 | 0.01 | 1.25 | 0.33 | 0.00 | 0.00% | 0 | 174 | 1.51 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/16/2025 4:00:03 PM EST |
| 130.00 | 0.01 | 1.26 | 0.11 | 0.00 | 0.00% | 0 | 532 | 1.45 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 4:00:03 PM EST |
| 135.00 | 0.06 | 1.28 | 0.10 | -0.01 | -9.10% | 16 | 52 | 1.46 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 140.00 | 0.05 | 0.15 | 0.13 | -0.10 | -43.48% | 4 | 195 | 1.30 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 145.00 | 0.01 | 1.31 | 0.21 | 0.00 | 0.00% | 0 | 234 | 1.25 | 0.00 | 0.00 | -0.01 | 5/15/2025 | 5/16/2025 4:00:03 PM EST |
| 150.00 | 0.10 | 0.70 | 0.15 | -0.08 | -34.79% | 15 | 428 | 1.27 | 0.00 | 0.00 | -0.02 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 155.00 | 0.08 | 0.20 | 0.20 | -0.10 | -33.34% | 29 | 815 | 1.15 | 0.00 | 0.00 | -0.03 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 160.00 | 0.10 | 0.29 | 0.20 | -0.09 | -31.04% | 514 | 1,015 | 1.14 | 0.00 | 0.00 | -0.04 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 165.00 | 0.01 | 1.38 | 0.25 | -0.15 | -37.50% | 3 | 240 | 1.12 | 0.00 | 0.00 | -0.05 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 170.00 | 0.10 | 1.47 | 0.25 | -0.15 | -37.50% | 2 | 1,344 | 1.00 | -0.01 | 0.00 | -0.06 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 175.00 | 0.08 | 1.57 | 0.24 | -0.26 | -52.00% | 7 | 917 | 1.34 | -0.01 | 0.00 | -0.07 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 180.00 | 0.15 | 0.36 | 0.17 | -0.38 | -69.10% | 6 | 463 | 0.94 | -0.01 | 0.00 | -0.08 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 182.50 | 0.14 | 1.67 | 0.24 | -0.37 | -60.66% | 10 | 3 | 1.22 | -0.01 | 0.00 | -0.09 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 185.00 | 0.01 | 1.00 | 0.38 | -0.18 | -32.15% | 7 | 161 | 0.98 | -0.02 | 0.00 | -0.11 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 187.50 | 0.01 | 0.55 | 0.37 | +0.02 | +5.72% | 1 | 24 | 0.79 | -0.02 | 0.00 | -0.13 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 190.00 | 0.21 | 0.49 | 0.36 | -0.43 | -54.43% | 112 | 298 | 0.87 | -0.03 | 0.00 | -0.13 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 192.50 | 0.18 | 1.78 | 0.36 | -0.33 | -47.83% | 2 | 26 | 1.01 | -0.03 | 0.00 | -0.14 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 195.00 | 0.34 | 0.55 | 0.53 | -0.62 | -53.92% | 21 | 215 | 0.85 | -0.03 | 0.00 | -0.15 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 197.50 | 0.27 | 1.06 | 0.50 | -0.55 | -52.39% | 2 | 60 | 0.86 | -0.03 | 0.00 | -0.15 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 200.00 | 0.23 | 0.52 | 0.52 | -0.68 | -56.67% | 281 | 1,031 | 0.78 | -0.04 | 0.00 | -0.17 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 202.50 | 0.46 | 1.77 | 0.55 | -0.95 | -63.34% | 21 | 63 | 0.90 | -0.04 | 0.00 | -0.18 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 205.00 | 0.50 | 0.73 | 0.60 | -1.15 | -65.72% | 39 | 218 | 0.78 | -0.05 | 0.00 | -0.19 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 207.50 | 0.09 | 2.00 | 0.63 | -1.26 | -66.67% | 16 | 42 | 0.81 | -0.05 | 0.00 | -0.20 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 210.00 | 0.54 | 0.85 | 0.70 | -1.36 | -66.02% | 87 | 431 | 0.73 | -0.06 | 0.00 | -0.22 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 212.50 | 0.53 | 1.15 | 0.82 | -1.90 | -69.86% | 32 | 75 | 0.73 | -0.07 | 0.00 | -0.22 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 215.00 | 0.81 | 1.01 | 0.80 | -1.99 | -71.33% | 88 | 133 | 0.72 | -0.07 | 0.00 | -0.23 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 217.50 | 0.77 | 1.36 | 1.00 | -2.23 | -69.04% | 76 | 76 | 0.71 | -0.08 | 0.00 | -0.24 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 220.00 | 1.10 | 1.22 | 1.10 | -2.60 | -70.27% | 954 | 614 | 0.69 | -0.08 | 0.00 | -0.25 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 222.50 | 1.21 | 1.84 | 1.37 | -2.78 | -66.99% | 102 | 125 | 0.70 | -0.09 | 0.00 | -0.26 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 225.00 | 1.42 | 1.71 | 1.32 | -3.58 | -73.07% | 174 | 253 | 0.68 | -0.10 | 0.00 | -0.27 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 227.50 | 1.61 | 2.66 | 1.78 | -3.62 | -67.04% | 42 | 37 | 0.70 | -0.11 | 0.01 | -0.28 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 230.00 | 1.82 | 2.18 | 2.06 | -4.14 | -66.78% | 374 | 252 | 0.66 | -0.12 | 0.01 | -0.28 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 232.50 | 2.20 | 2.49 | 2.48 | -4.65 | -65.22% | 115 | 103 | 0.65 | -0.13 | 0.01 | -0.30 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 235.00 | 2.58 | 2.98 | 2.70 | -5.50 | -67.08% | 594 | 611 | 0.65 | -0.15 | 0.01 | -0.31 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 237.50 | 2.94 | 4.70 | 3.87 | -5.48 | -58.61% | 67 | 69 | 0.64 | -0.16 | 0.01 | -0.32 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 240.00 | 3.50 | 4.80 | 3.65 | -6.59 | -64.36% | 812 | 462 | 0.64 | -0.18 | 0.01 | -0.34 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 242.50 | 4.00 | 4.40 | 4.20 | -7.45 | -63.95% | 71 | 101 | 0.64 | -0.20 | 0.01 | -0.35 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 245.00 | 4.70 | 6.50 | 4.70 | -8.05 | -63.14% | 253 | 283 | 0.64 | -0.22 | 0.01 | -0.37 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 247.50 | 5.00 | 5.80 | 6.70 | -8.22 | -55.10% | 131 | 22 | 0.63 | -0.25 | 0.01 | -0.39 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 250.00 | 6.15 | 7.80 | 6.27 | -9.83 | -61.06% | 391 | 276 | 0.64 | -0.28 | 0.01 | -0.41 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 252.50 | 6.80 | 7.55 | 8.30 | -10.20 | -55.14% | 381 | 16 | 0.63 | -0.31 | 0.01 | -0.42 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 255.00 | 7.85 | 8.40 | 8.10 | -11.55 | -58.78% | 458 | 183 | 0.64 | -0.34 | 0.01 | -0.44 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 257.50 | 8.80 | 10.90 | 9.95 | -6.88 | -40.88% | 110 | 15 | 0.64 | -0.37 | 0.01 | -0.46 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 260.00 | 9.90 | 10.65 | 10.16 | -12.19 | -54.55% | 1,053 | 358 | 0.64 | -0.40 | 0.01 | -0.47 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 262.50 | 10.65 | 12.00 | 11.30 | -11.25 | -49.89% | 299 | 29 | 0.63 | -0.43 | 0.01 | -0.48 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 265.00 | 12.40 | 13.50 | 12.45 | -11.35 | -47.69% | 360 | 28 | 0.65 | -0.46 | 0.01 | -0.49 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 267.50 | 13.60 | 15.55 | 13.19 | -13.06 | -49.76% | 232 | 6 | 0.67 | -0.49 | 0.01 | -0.49 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 270.00 | 15.05 | 15.95 | 15.70 | -12.90 | -45.11% | 113 | 18 | 0.64 | -0.52 | 0.01 | -0.49 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 272.50 | 16.55 | 18.35 | 17.10 | -7.65 | -30.91% | 1 | 1 | 0.67 | -0.55 | 0.01 | -0.50 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 275.00 | 18.20 | 19.90 | 21.15 | -7.62 | -26.49% | 29 | 40 | 0.68 | -0.57 | 0.01 | -0.49 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 277.50 | 18.40 | 21.55 | 20.00 | -13.00 | -39.40% | 3 | 4 | 0.66 | -0.60 | 0.01 | -0.49 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 280.00 | 21.35 | 23.75 | 22.45 | -4.45 | -16.55% | 18 | 6 | 0.69 | -0.62 | 0.01 | -0.48 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 282.50 | 23.20 | 25.60 | 27.20 | -5.20 | -16.05% | 4 | 1 | 0.70 | -0.65 | 0.01 | -0.48 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 285.00 | 24.80 | 26.70 | 29.05 | -13.10 | -31.08% | 23 | 5 | 0.67 | -0.67 | 0.01 | -0.47 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 287.50 | 25.75 | 30.35 | % | 0 | 0 | 0.70 | -0.69 | 0.01 | -0.46 | 5/16/2025 4:00:03 PM EST | |||
| 290.00 | 28.60 | 30.85 | 30.50 | -7.45 | -19.64% | 3 | 7 | 0.69 | -0.71 | 0.01 | -0.45 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 292.50 | 30.65 | 33.50 | 32.17 | -8.63 | -21.16% | 1 | 1 | 0.70 | -0.73 | 0.01 | -0.43 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 295.00 | 32.45 | 35.15 | 37.50 | -3.30 | -8.09% | 160 | 1 | 0.70 | -0.75 | 0.01 | -0.42 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 297.50 | 34.65 | 37.40 | 41.75 | 0.00 | 0.00% | 0 | 4 | 0.71 | -0.76 | 0.01 | -0.41 | 5/14/2025 | 5/16/2025 4:00:03 PM EST |
| 300.00 | 36.50 | 39.70 | 38.70 | -11.30 | -22.60% | 1 | 6 | 0.72 | -0.78 | 0.01 | -0.39 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 305.00 | 41.25 | 43.70 | % | 0 | 0 | 0.73 | -0.81 | 0.01 | -0.36 | 5/16/2025 4:00:03 PM EST | |||
| 310.00 | 46.10 | 48.60 | 55.15 | 0.00 | 0.00% | 0 | 2 | 0.77 | -0.84 | 0.01 | -0.34 | 5/13/2025 | 5/16/2025 4:00:03 PM EST |
| 315.00 | 50.40 | 53.10 | % | 0 | 0 | 0.78 | -0.86 | 0.01 | -0.31 | 5/16/2025 4:00:03 PM EST | |||
| 320.00 | 55.00 | 57.75 | 65.28 | % | 1 | 0 | 0.79 | -0.88 | 0.00 | -0.28 | 5/16/2025 | 5/16/2025 4:00:03 PM EST | |
| 325.00 | 59.20 | 62.15 | % | 0 | 0 | 0.76 | -0.89 | 0.00 | -0.26 | 5/16/2025 4:00:03 PM EST | |||
| 330.00 | 64.15 | 67.70 | % | 0 | 0 | 0.80 | -0.91 | 0.00 | -0.23 | 5/16/2025 4:00:03 PM EST | |||
| 335.00 | 67.45 | 72.50 | % | 0 | 0 | 0.82 | -0.92 | 0.00 | -0.21 | 5/16/2025 4:00:03 PM EST | |||
| 340.00 | 72.30 | 77.30 | % | 0 | 0 | 0.95 | -0.93 | 0.00 | -0.20 | 5/16/2025 4:00:03 PM EST | |||
| 345.00 | 78.75 | 82.15 | % | 0 | 0 | 0.98 | -0.94 | 0.00 | -0.18 | 5/16/2025 4:00:03 PM EST | |||
| 350.00 | 81.75 | 87.15 | 95.75 | 0.00 | 0.00% | 0 | 3 | 1.03 | -0.95 | 0.00 | -0.16 | 5/14/2025 | 5/16/2025 4:00:03 PM EST |
| 355.00 | 86.25 | 92.90 | % | 0 | 0 | 1.05 | -0.95 | 0.00 | -0.15 | 5/16/2025 4:00:03 PM EST | |||
| 360.00 | 91.10 | 97.80 | % | 0 | 0 | 1.08 | -0.96 | 0.00 | -0.14 | 5/16/2025 4:00:03 PM EST | |||
| 365.00 | 96.00 | 102.75 | % | 0 | 0 | 1.11 | -0.96 | 0.00 | -0.13 | 5/16/2025 4:00:03 PM EST | |||
| 370.00 | 101.15 | 107.65 | % | 0 | 0 | 1.14 | -0.96 | 0.00 | -0.12 | 5/16/2025 4:00:03 PM EST | |||
| 375.00 | 106.10 | 112.60 | 121.50 | 0.00 | 0.00% | 0 | 1 | 1.16 | -0.97 | 0.00 | -0.12 | 5/13/2025 | 5/16/2025 4:00:03 PM EST |
| 380.00 | 110.80 | 117.55 | % | 0 | 0 | 1.19 | -0.97 | 0.00 | -0.10 | 5/16/2025 4:00:03 PM EST | |||
| 385.00 | 116.00 | 122.50 | % | 0 | 0 | 1.21 | -0.98 | 0.00 | -0.09 | 5/16/2025 4:00:03 PM EST | |||
| 390.00 | 120.95 | 127.45 | % | 0 | 0 | 1.24 | -0.98 | 0.00 | -0.08 | 5/16/2025 4:00:03 PM EST | |||
| 395.00 | 125.95 | 132.45 | % | 0 | 0 | 1.23 | -0.98 | 0.00 | -0.08 | 5/16/2025 4:00:03 PM EST | |||
| 400.00 | 130.90 | 137.40 | % | 0 | 0 | 1.29 | -0.98 | 0.00 | -0.08 | 5/16/2025 4:00:03 PM EST | |||
| 405.00 | 135.90 | 142.35 | % | 0 | 0 | 1.32 | -0.99 | 0.00 | -0.04 | 5/16/2025 4:00:03 PM EST | |||
| 410.00 | 140.85 | 147.35 | % | 0 | 0 | 1.34 | -0.99 | 0.00 | -0.04 | 5/16/2025 4:00:03 PM EST | |||
| 415.00 | 145.85 | 152.35 | % | 0 | 0 | 1.37 | -0.99 | 0.00 | -0.04 | 5/16/2025 4:00:03 PM EST |