Options Chain for SALESFORCE INC COM (CRM) - $279.00 as of 5/29/2025 7:21:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 111.40 | 112.85 | 102.35 | -0.60 | -0.59% | 8 | 1 | 5.14 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 160.00 | 106.50 | 107.85 | 119.40 | 0.00 | 0.00% | 0 | 3 | 4.87 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 4:00:04 PM EST |
| 165.00 | 101.40 | 102.95 | % | 0 | 0 | 4.61 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:04 PM EST | |||
| 170.00 | 96.55 | 97.85 | % | 0 | 0 | 4.43 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:04 PM EST | |||
| 175.00 | 91.55 | 92.85 | % | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:04 PM EST | |||
| 180.00 | 86.40 | 87.85 | % | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:04 PM EST | |||
| 185.00 | 81.40 | 82.85 | % | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:04 PM EST | |||
| 190.00 | 76.40 | 77.85 | % | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:04 PM EST | |||
| 195.00 | 71.40 | 72.85 | 83.06 | 0.00 | 0.00% | 0 | 1 | 3.23 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 4:00:04 PM EST |
| 200.00 | 66.55 | 67.65 | 66.40 | -10.55 | -13.71% | 4 | 43 | 2.95 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 205.00 | 61.55 | 62.65 | 70.77 | 0.00 | 0.00% | 0 | 3 | 2.79 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 4:00:04 PM EST |
| 210.00 | 56.40 | 57.65 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:04 PM EST | |||
| 215.00 | 51.50 | 52.65 | 33.00 | 0.00 | 0.00% | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/29/2025 4:00:04 PM EST |
| 220.00 | 46.50 | 47.65 | 54.72 | 0.00 | 0.00% | 0 | 170 | 2.19 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 4:00:04 PM EST |
| 222.50 | 44.00 | 45.20 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:04 PM EST | |||
| 225.00 | 41.50 | 42.70 | 60.33 | 0.00 | 0.00% | 0 | 3 | 1.98 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/29/2025 4:00:04 PM EST |
| 227.50 | 39.00 | 40.20 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:04 PM EST | |||
| 230.00 | 36.40 | 37.70 | 35.67 | -9.43 | -20.91% | 6 | 8 | 1.73 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 232.50 | 34.00 | 34.95 | 46.29 | 0.00 | 0.00% | 0 | 45 | 1.55 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 4:00:04 PM EST |
| 235.00 | 31.40 | 32.60 | 26.09 | -15.86 | -37.81% | 25 | 39 | 1.62 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 237.50 | 28.90 | 30.20 | 24.10 | % | 3 | 0 | 1.49 | 1.00 | 0.00 | -0.01 | 5/29/2025 | 5/29/2025 4:00:04 PM EST | |
| 240.00 | 26.45 | 27.75 | 25.00 | -10.80 | -30.17% | 142 | 49 | 1.26 | 1.00 | 0.00 | -0.01 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 242.50 | 24.10 | 25.25 | 16.40 | -16.97 | -50.86% | 91 | 19 | 1.12 | 0.99 | 0.00 | -0.03 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 245.00 | 21.35 | 22.75 | 15.00 | -16.13 | -51.82% | 8 | 66 | 1.06 | 0.99 | 0.00 | -0.05 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 247.50 | 18.90 | 20.20 | 15.27 | -13.98 | -47.80% | 16 | 2 | 1.19 | 0.98 | 0.00 | -0.08 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 250.00 | 16.40 | 17.90 | 14.90 | -12.31 | -45.25% | 238 | 260 | 1.02 | 0.96 | 0.01 | -0.14 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 252.50 | 13.90 | 15.40 | 14.00 | -9.86 | -41.33% | 150 | 35 | 0.93 | 0.94 | 0.01 | -0.25 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 255.00 | 11.65 | 12.75 | 13.00 | -8.97 | -40.83% | 1,164 | 163 | 0.68 | 0.92 | 0.02 | -0.33 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 257.50 | 9.20 | 10.15 | 9.60 | -10.96 | -53.31% | 2,012 | 181 | 0.63 | 0.88 | 0.02 | -0.47 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 260.00 | 7.35 | 7.90 | 7.65 | -11.70 | -60.47% | 5,336 | 344 | 0.48 | 0.84 | 0.03 | -0.61 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 262.50 | 5.30 | 5.80 | 5.65 | -11.94 | -67.88% | 5,458 | 49 | 0.46 | 0.76 | 0.05 | -0.90 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 265.00 | 3.60 | 4.00 | 3.66 | -12.09 | -76.77% | 3,418 | 131 | 0.46 | 0.64 | 0.06 | -1.22 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 267.50 | 2.26 | 2.48 | 2.50 | -11.25 | -81.82% | 2,933 | 30 | 0.46 | 0.48 | 0.06 | -1.31 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 270.00 | 1.31 | 1.48 | 1.37 | -11.23 | -89.13% | 6,113 | 210 | 0.46 | 0.34 | 0.06 | -1.25 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 272.50 | 0.69 | 0.84 | 0.77 | -10.73 | -93.31% | 2,443 | 318 | 0.47 | 0.22 | 0.04 | -0.91 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 275.00 | 0.36 | 0.40 | 0.40 | -10.21 | -96.23% | 3,591 | 1,819 | 0.47 | 0.14 | 0.03 | -0.52 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 277.50 | 0.19 | 0.25 | 0.20 | -8.67 | -97.75% | 969 | 1,078 | 0.49 | 0.08 | 0.02 | -0.30 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 280.00 | 0.09 | 0.13 | 0.15 | -8.35 | -98.24% | 2,825 | 1,814 | 0.51 | 0.05 | 0.01 | -0.17 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 282.50 | 0.06 | 0.10 | 0.09 | -6.81 | -98.70% | 567 | 271 | 0.55 | 0.03 | 0.01 | -0.10 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 285.00 | 0.05 | 0.08 | 0.06 | -6.37 | -99.07% | 1,036 | 1,888 | 0.60 | 0.02 | 0.01 | -0.05 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 287.50 | 0.03 | 0.06 | 0.05 | -5.25 | -99.06% | 352 | 1,237 | 0.66 | 0.01 | 0.00 | -0.03 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 290.00 | 0.03 | 0.05 | 0.04 | -4.54 | -99.13% | 1,671 | 2,003 | 0.70 | 0.00 | 0.00 | -0.01 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 292.50 | 0.01 | 0.05 | 0.03 | -4.07 | -99.27% | 206 | 401 | 0.77 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 295.00 | 0.02 | 0.04 | 0.04 | -3.34 | -98.82% | 989 | 2,486 | 0.77 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 297.50 | 0.01 | 0.02 | 0.01 | -2.76 | -99.64% | 323 | 523 | 0.79 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 300.00 | 0.01 | 0.03 | 0.02 | -2.49 | -99.21% | 2,021 | 3,256 | 0.85 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 302.50 | 0.01 | 0.05 | 0.03 | -2.05 | -98.56% | 427 | 1,108 | 0.90 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 305.00 | 0.01 | 0.02 | 0.02 | -1.68 | -98.83% | 2,165 | 3,165 | 0.96 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 307.50 | 0.00 | 0.02 | 0.01 | -1.37 | -99.28% | 600 | 487 | 1.02 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 310.00 | 0.00 | 0.02 | 0.01 | -1.19 | -99.17% | 953 | 3,019 | 1.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 312.50 | 0.00 | 0.01 | 0.01 | -0.94 | -98.95% | 464 | 516 | 1.05 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 315.00 | 0.00 | 0.01 | 0.01 | -0.85 | -98.84% | 521 | 1,466 | 1.09 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 317.50 | 0.00 | 0.01 | 0.01 | -0.68 | -98.56% | 144 | 737 | 1.14 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 320.00 | 0.00 | 0.01 | 0.01 | -0.56 | -98.25% | 389 | 1,043 | 1.19 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 322.50 | 0.00 | 0.01 | 0.01 | -0.47 | -97.92% | 94 | 332 | 1.24 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 325.00 | 0.00 | 0.01 | 0.01 | -0.36 | -97.30% | 440 | 1,039 | 1.28 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 327.50 | 0.00 | 0.01 | 0.01 | -0.39 | -97.50% | 255 | 450 | 1.33 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 330.00 | 0.00 | 0.01 | 0.01 | -0.28 | -96.56% | 335 | 1,018 | 1.37 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 332.50 | 0.00 | 0.01 | 0.01 | -0.15 | -93.75% | 55 | 236 | 1.41 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 335.00 | 0.00 | 0.01 | 0.01 | -0.18 | -94.74% | 48 | 936 | 1.46 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 337.50 | 0.00 | 0.01 | 0.01 | -0.13 | -92.86% | 13 | 292 | 1.50 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 340.00 | 0.00 | 0.01 | 0.01 | -0.09 | -90.00% | 140 | 936 | 1.54 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 342.50 | 0.00 | 0.01 | 0.01 | -0.11 | -91.67% | 11 | 140 | 1.59 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 345.00 | 0.00 | 0.01 | 0.01 | -0.05 | -83.34% | 20 | 853 | 1.63 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 347.50 | 0.00 | 0.01 | 0.03 | -0.05 | -62.50% | 12 | 57 | 1.67 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 350.00 | 0.00 | 0.01 | 0.01 | -0.05 | -83.34% | 301 | 1,270 | 1.71 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 352.50 | 0.00 | 0.01 | 0.09 | 0.00 | 0.00% | 0 | 15 | 1.75 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 4:00:04 PM EST |
| 355.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 171 | 1.79 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 4:00:04 PM EST |
| 357.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 19 | 1.83 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 4:00:04 PM EST |
| 360.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 96 | 241 | 1.87 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 365.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 43 | 1.95 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 4:00:04 PM EST |
| 370.00 | 0.00 | 0.01 | 0.07 | +0.05 | +250.00% | 1 | 27 | 2.03 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 375.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 1 | 109 | 2.11 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 380.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 134 | 2.18 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 4:00:04 PM EST |
| 385.00 | 0.00 | 0.58 | 0.08 | 0.00 | 0.00% | 0 | 21 | 2.25 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/29/2025 4:00:04 PM EST |
| 390.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 45 | 2.33 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 4:00:04 PM EST |
| 160.00 | 0.00 | 0.20 | 0.26 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 4:00:04 PM EST |
| 165.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:04 PM EST | |||
| 170.00 | 0.00 | 0.01 | 0.28 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/29/2025 4:00:04 PM EST |
| 175.00 | 0.00 | 0.01 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:04 PM EST | |||
| 180.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 2 | 2.51 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 4:00:04 PM EST |
| 185.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 101 | 2.34 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 4:00:04 PM EST |
| 190.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 46 | 2.18 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 4:00:04 PM EST |
| 195.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 261 | 2.03 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 4:00:04 PM EST |
| 200.00 | 0.00 | 0.01 | 0.03 | +0.02 | +200.00% | 77 | 433 | 1.88 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 205.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 233 | 873 | 1.73 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 210.00 | 0.00 | 0.01 | 0.01 | -0.04 | -80.00% | 84 | 612 | 1.59 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 215.00 | 0.00 | 0.01 | 0.01 | -0.04 | -80.00% | 205 | 585 | 1.44 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 220.00 | 0.00 | 0.01 | 0.01 | -0.10 | -90.91% | 992 | 1,798 | 1.30 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 222.50 | 0.00 | 0.01 | 0.01 | -0.12 | -92.31% | 236 | 272 | 1.23 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 225.00 | 0.00 | 0.01 | 0.01 | -0.14 | -93.34% | 736 | 1,334 | 1.16 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 227.50 | 0.01 | 0.03 | 0.02 | -0.19 | -90.48% | 170 | 248 | 1.16 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 230.00 | 0.02 | 0.03 | 0.02 | -0.21 | -91.31% | 3,242 | 2,787 | 1.13 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 232.50 | 0.02 | 0.06 | 0.04 | -0.26 | -86.67% | 421 | 425 | 1.09 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 235.00 | 0.04 | 0.08 | 0.04 | -0.34 | -89.48% | 1,231 | 1,796 | 1.05 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 237.50 | 0.02 | 0.09 | 0.04 | -0.49 | -92.46% | 1,046 | 695 | 0.97 | 0.00 | 0.00 | -0.01 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 240.00 | 0.05 | 0.07 | 0.06 | -0.60 | -90.91% | 2,148 | 2,438 | 0.94 | 0.00 | 0.00 | -0.01 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 242.50 | 0.05 | 0.08 | 0.07 | -0.78 | -91.77% | 1,312 | 917 | 0.87 | -0.01 | 0.00 | -0.03 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 245.00 | 0.06 | 0.10 | 0.08 | -0.94 | -92.16% | 5,741 | 5,260 | 0.80 | -0.01 | 0.00 | -0.05 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 247.50 | 0.06 | 0.14 | 0.10 | -1.26 | -92.65% | 1,616 | 1,334 | 0.75 | -0.02 | 0.00 | -0.08 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 250.00 | 0.10 | 0.15 | 0.15 | -1.58 | -91.33% | 6,830 | 4,186 | 0.69 | -0.04 | 0.01 | -0.14 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 252.50 | 0.11 | 0.18 | 0.14 | -1.99 | -93.43% | 1,544 | 532 | 0.62 | -0.06 | 0.01 | -0.25 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 255.00 | 0.17 | 0.21 | 0.20 | -2.30 | -92.00% | 3,835 | 2,286 | 0.57 | -0.08 | 0.02 | -0.33 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 257.50 | 0.28 | 0.33 | 0.30 | -2.74 | -90.14% | 2,731 | 409 | 0.52 | -0.12 | 0.02 | -0.47 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 260.00 | 0.48 | 0.59 | 0.60 | -2.98 | -83.24% | 5,162 | 3,271 | 0.50 | -0.16 | 0.03 | -0.61 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 262.50 | 0.85 | 1.04 | 0.95 | -3.75 | -79.79% | 1,551 | 995 | 0.47 | -0.24 | 0.05 | -0.90 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 265.00 | 1.53 | 1.78 | 1.58 | -3.82 | -70.75% | 1,582 | 1,530 | 0.46 | -0.36 | 0.06 | -1.22 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 267.50 | 2.61 | 2.87 | 2.99 | -3.51 | -54.00% | 468 | 741 | 0.45 | -0.52 | 0.06 | -1.31 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 270.00 | 4.10 | 4.45 | 4.21 | -3.09 | -42.33% | 2,582 | 5,652 | 0.46 | -0.66 | 0.06 | -1.25 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 272.50 | 5.85 | 6.50 | 6.80 | -1.45 | -17.58% | 303 | 1,302 | 0.47 | -0.78 | 0.04 | -0.91 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 275.00 | 8.05 | 8.95 | 8.00 | -1.64 | -17.02% | 1,171 | 2,621 | 0.53 | -0.86 | 0.03 | -0.52 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 277.50 | 10.10 | 11.35 | 11.23 | -0.27 | -2.35% | 195 | 729 | 0.68 | -0.92 | 0.02 | -0.30 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 280.00 | 12.55 | 13.90 | 13.27 | +0.57 | +4.49% | 161 | 1,092 | 0.69 | -0.95 | 0.01 | -0.17 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 282.50 | 14.85 | 15.90 | 15.60 | +1.70 | +12.23% | 76 | 245 | 0.83 | -0.97 | 0.01 | -0.10 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 285.00 | 17.40 | 18.65 | 18.10 | +2.25 | +14.20% | 172 | 441 | 0.92 | -0.98 | 0.01 | -0.05 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 287.50 | 19.95 | 21.25 | 20.40 | +2.30 | +12.71% | 110 | 147 | 1.01 | -0.99 | 0.00 | -0.03 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 290.00 | 22.45 | 23.60 | 22.88 | +3.59 | +18.62% | 6,734 | 1,037 | 1.12 | -1.00 | 0.00 | -0.01 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 292.50 | 24.90 | 26.10 | 26.55 | +4.93 | +22.81% | 2,725 | 295 | 1.28 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 295.00 | 27.40 | 28.70 | 29.35 | +5.75 | +24.37% | 414 | 100 | 1.37 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 297.50 | 29.90 | 31.10 | 31.55 | +11.00 | +53.53% | 410 | 35 | 1.45 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 300.00 | 32.40 | 33.60 | 34.35 | +6.35 | +22.68% | 449 | 82 | 1.54 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 302.50 | 34.90 | 36.05 | 36.55 | +6.76 | +22.70% | 62 | 8 | 1.62 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 305.00 | 37.45 | 38.60 | 38.35 | +6.50 | +20.41% | 760 | 42 | 1.70 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 307.50 | 39.90 | 41.10 | 41.55 | +7.63 | +22.50% | 288 | 40 | 1.78 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 310.00 | 42.40 | 43.60 | 44.05 | +7.73 | +21.29% | 1,507 | 92 | 1.86 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 312.50 | 44.90 | 46.05 | 46.55 | +8.65 | +22.83% | 3,010 | 125 | 1.93 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 315.00 | 47.40 | 48.60 | 47.95 | +6.95 | +16.96% | 317 | 21 | 2.01 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 317.50 | 49.95 | 51.10 | 52.05 | +9.00 | +20.91% | 147 | 10 | 2.08 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 320.00 | 52.40 | 53.60 | 53.87 | +8.47 | +18.66% | 151 | 11 | 2.15 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 322.50 | 54.90 | 56.10 | 56.75 | +11.37 | +25.06% | 271 | 32 | 2.23 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 325.00 | 57.40 | 58.60 | 47.99 | 0.00 | 0.00% | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 4:00:04 PM EST |
| 327.50 | 59.90 | 61.10 | 60.45 | +10.30 | +20.54% | 49 | 30 | 2.37 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 330.00 | 62.40 | 63.60 | 62.95 | +10.11 | +19.14% | 362 | 23 | 2.40 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 332.50 | 64.90 | 66.10 | 66.65 | +8.17 | +13.98% | 190 | 2 | 2.50 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 335.00 | 67.40 | 68.60 | 41.83 | 0.00 | 0.00% | 0 | 1 | 2.57 | -1.00 | 0.00 | 0.00 | 5/14/2025 | 5/29/2025 4:00:04 PM EST |
| 337.50 | 69.90 | 71.10 | % | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:04 PM EST | |||
| 340.00 | 72.40 | 73.60 | % | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:04 PM EST | |||
| 342.50 | 74.90 | 76.10 | 76.65 | +24.80 | +47.83% | 250 | 2 | 2.77 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 345.00 | 77.40 | 78.60 | % | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:04 PM EST | |||
| 347.50 | 79.90 | 81.10 | % | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:04 PM EST | |||
| 350.00 | 82.40 | 83.60 | % | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:04 PM EST | |||
| 352.50 | 84.90 | 86.10 | % | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:04 PM EST | |||
| 355.00 | 87.20 | 88.65 | % | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:04 PM EST | |||
| 357.50 | 89.90 | 91.10 | % | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:04 PM EST | |||
| 360.00 | 92.40 | 93.60 | % | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:04 PM EST | |||
| 365.00 | 97.40 | 98.60 | % | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:04 PM EST | |||
| 370.00 | 102.45 | 103.60 | % | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:04 PM EST | |||
| 375.00 | 107.40 | 108.60 | % | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:04 PM EST | |||
| 380.00 | 112.40 | 113.60 | % | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:04 PM EST | |||
| 385.00 | 117.20 | 118.55 | % | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:04 PM EST | |||
| 390.00 | 122.20 | 123.70 | % | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:04 PM EST |