Options Chain for CROWDSTRIKE HLDGS INC CL A (CRWD) - $472.98 as of 5/28/2025 5:56:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 266.30 | 273.00 | % | 0 | 0 | 7.27 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 205.00 | 260.70 | 268.00 | 267.38 | 0.00 | 0.00% | 0 | 1 | 7.10 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 210.00 | 256.30 | 262.95 | 257.45 | -4.95 | -1.89% | 1 | 2 | 6.92 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 215.00 | 251.30 | 258.00 | % | 0 | 0 | 6.76 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 220.00 | 246.30 | 252.95 | 252.37 | 0.00 | 0.00% | 0 | 5 | 6.56 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 225.00 | 240.70 | 248.00 | 247.39 | 0.00 | 0.00% | 0 | 5 | 6.39 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 230.00 | 235.70 | 243.00 | 242.21 | 0.00 | 0.00% | 0 | 3 | 6.23 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 235.00 | 230.70 | 238.00 | 237.23 | 0.00 | 0.00% | 0 | 3 | 6.05 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 240.00 | 225.75 | 232.95 | % | 0 | 0 | 5.87 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 245.00 | 220.75 | 228.00 | % | 0 | 0 | 5.73 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 250.00 | 215.75 | 222.95 | % | 0 | 0 | 5.59 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 255.00 | 210.75 | 217.95 | 216.25 | 0.00 | 0.00% | 0 | 1 | 5.46 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 260.00 | 206.30 | 213.00 | 184.56 | 0.00 | 0.00% | 0 | 1 | 5.31 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 4:00:03 PM EST |
| 265.00 | 200.70 | 208.00 | % | 0 | 0 | 5.15 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 270.00 | 195.70 | 203.00 | % | 0 | 0 | 5.01 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 275.00 | 191.35 | 198.00 | 183.32 | 0.00 | 0.00% | 0 | 1 | 4.88 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:03 PM EST |
| 280.00 | 185.70 | 192.95 | 176.50 | 0.00 | 0.00% | 0 | 2 | 4.74 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:03 PM EST |
| 285.00 | 180.70 | 188.00 | % | 0 | 0 | 4.61 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 290.00 | 175.70 | 183.05 | % | 0 | 0 | 4.45 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 295.00 | 170.75 | 178.05 | % | 0 | 0 | 4.31 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 300.00 | 166.40 | 173.05 | 172.63 | 0.00 | 0.00% | 0 | 2 | 4.21 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 305.00 | 160.75 | 168.05 | 140.17 | 0.00 | 0.00% | 0 | 2 | 4.07 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 4:00:03 PM EST |
| 310.00 | 155.75 | 163.05 | 157.68 | +38.22 | +32.00% | 1 | 1 | 3.96 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 315.00 | 150.75 | 158.05 | 54.10 | 0.00 | 0.00% | 0 | 1 | 3.84 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/28/2025 4:00:03 PM EST |
| 320.00 | 146.45 | 153.05 | 151.33 | +60.42 | +66.47% | 1 | 1 | 3.71 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 325.00 | 141.40 | 148.05 | 120.50 | 0.00 | 0.00% | 0 | 2 | 3.60 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:03 PM EST |
| 330.00 | 135.85 | 143.05 | 127.78 | 0.00 | 0.00% | 0 | 4 | 3.47 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:03 PM EST |
| 335.00 | 130.80 | 138.05 | 80.25 | 0.00 | 0.00% | 0 | 1 | 3.35 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/28/2025 4:00:03 PM EST |
| 340.00 | 125.80 | 133.00 | 131.00 | +7.30 | +5.91% | 2 | 10 | 3.23 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 345.00 | 120.80 | 128.05 | 125.71 | +12.16 | +10.71% | 1 | 3 | 3.09 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 350.00 | 115.65 | 121.65 | 96.50 | 0.00 | 0.00% | 0 | 68 | 2.63 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 4:00:03 PM EST |
| 355.00 | 110.90 | 118.05 | 102.65 | 0.00 | 0.00% | 0 | 6 | 2.90 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:03 PM EST |
| 360.00 | 105.75 | 113.10 | 108.30 | +12.30 | +12.82% | 1 | 10 | 2.77 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 365.00 | 101.25 | 108.10 | 107.67 | 0.00 | 0.00% | 0 | 137 | 2.68 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 370.00 | 96.25 | 103.10 | 89.16 | 0.00 | 0.00% | 0 | 33 | 2.54 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:03 PM EST |
| 375.00 | 91.00 | 98.10 | 93.50 | -3.50 | -3.61% | 6 | 68 | 2.47 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 377.50 | 89.00 | 95.60 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 380.00 | 87.00 | 91.70 | 91.79 | 0.00 | 0.00% | 0 | 119 | 2.03 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 382.50 | 84.00 | 90.60 | 75.32 | 0.00 | 0.00% | 0 | 1 | 2.30 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:03 PM EST |
| 385.00 | 81.55 | 88.10 | 82.67 | -5.71 | -6.47% | 1 | 25 | 2.24 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 387.50 | 79.00 | 85.65 | 54.95 | 0.00 | 0.00% | 0 | 1 | 2.19 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 4:00:03 PM EST |
| 390.00 | 76.30 | 83.15 | 78.90 | -3.60 | -4.37% | 3 | 42 | 2.13 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 392.50 | 74.00 | 80.65 | 52.65 | 0.00 | 0.00% | 0 | 1 | 2.08 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/28/2025 4:00:03 PM EST |
| 395.00 | 72.00 | 76.70 | 73.95 | +10.70 | +16.92% | 13 | 89 | 1.74 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 397.50 | 69.00 | 74.30 | 69.80 | +12.85 | +22.57% | 1 | 6 | 1.71 | 1.00 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 400.00 | 66.00 | 71.75 | 69.36 | -3.14 | -4.34% | 4 | 118 | 1.65 | 1.00 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 402.50 | 64.00 | 70.65 | 66.38 | +10.69 | +19.20% | 1 | 4 | 1.87 | 1.00 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 405.00 | 62.90 | 66.80 | 66.10 | -0.70 | -1.05% | 10 | 75 | 1.56 | 1.00 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 407.50 | 59.00 | 65.70 | 51.47 | 0.00 | 0.00% | 0 | 9 | 1.76 | 1.00 | 0.00 | -0.01 | 5/23/2025 | 5/28/2025 4:00:03 PM EST |
| 410.00 | 57.85 | 61.80 | 61.70 | 0.00 | 0.00% | 0 | 90 | 1.46 | 1.00 | 0.00 | -0.03 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 412.50 | 54.00 | 60.70 | 60.31 | 0.00 | 0.00% | 0 | 5 | 1.65 | 1.00 | 0.00 | -0.03 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 415.00 | 52.45 | 56.85 | 56.80 | -1.73 | -2.96% | 23 | 122 | 1.37 | 0.99 | 0.00 | -0.11 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 417.50 | 49.00 | 54.45 | 41.55 | 0.00 | 0.00% | 0 | 7 | 1.34 | 0.98 | 0.00 | -0.14 | 5/23/2025 | 5/28/2025 4:00:03 PM EST |
| 420.00 | 46.30 | 51.90 | 51.36 | -0.91 | -1.75% | 18 | 196 | 1.28 | 0.98 | 0.00 | -0.22 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 422.50 | 44.60 | 50.80 | 37.38 | 0.00 | 0.00% | 0 | 34 | 1.46 | 0.97 | 0.00 | -0.26 | 5/23/2025 | 5/28/2025 4:00:03 PM EST |
| 425.00 | 42.60 | 46.95 | 44.96 | -2.19 | -4.65% | 1 | 172 | 1.19 | 0.97 | 0.00 | -0.31 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 427.50 | 39.00 | 44.55 | 45.20 | 0.00 | 0.00% | 0 | 12 | 1.15 | 0.96 | 0.00 | -0.37 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 430.00 | 38.35 | 39.95 | 41.66 | -0.61 | -1.45% | 22 | 167 | 0.92 | 0.95 | 0.00 | -0.46 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 432.50 | 34.50 | 39.55 | 38.95 | -0.55 | -1.40% | 3 | 13 | 1.05 | 0.95 | 0.00 | -0.54 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 435.00 | 33.40 | 35.15 | 34.10 | -4.05 | -10.62% | 50 | 249 | 0.87 | 0.94 | 0.01 | -0.63 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 437.50 | 30.25 | 36.00 | 30.38 | -4.72 | -13.45% | 2 | 53 | 1.11 | 0.93 | 0.01 | -0.76 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 440.00 | 29.25 | 31.60 | 29.25 | -3.94 | -11.88% | 25 | 253 | 0.94 | 0.92 | 0.01 | -0.81 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 442.50 | 24.85 | 28.00 | 27.09 | -1.87 | -6.46% | 13 | 64 | 0.69 | 0.91 | 0.01 | -0.94 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 445.00 | 23.45 | 25.60 | 26.15 | -2.03 | -7.21% | 17 | 311 | 0.66 | 0.89 | 0.01 | -1.01 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 447.50 | 22.35 | 23.40 | 24.00 | -1.50 | -5.89% | 7 | 152 | 0.75 | 0.87 | 0.01 | -1.08 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 450.00 | 19.55 | 21.00 | 20.17 | -3.58 | -15.08% | 207 | 817 | 0.51 | 0.85 | 0.01 | -1.16 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 452.50 | 17.95 | 18.75 | 21.74 | +0.33 | +1.55% | 32 | 207 | 0.52 | 0.83 | 0.01 | -1.23 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 455.00 | 15.90 | 16.70 | 16.34 | -2.91 | -15.12% | 83 | 341 | 0.52 | 0.80 | 0.02 | -1.31 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 457.50 | 13.95 | 14.85 | 14.51 | -2.93 | -16.80% | 7 | 79 | 0.52 | 0.76 | 0.02 | -1.40 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 460.00 | 12.15 | 12.90 | 12.45 | -3.30 | -20.96% | 660 | 784 | 0.51 | 0.71 | 0.02 | -1.48 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 462.50 | 10.35 | 11.25 | 11.98 | -1.67 | -12.24% | 10 | 275 | 0.51 | 0.66 | 0.02 | -1.56 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 465.00 | 8.75 | 10.35 | 9.20 | -3.00 | -24.59% | 114 | 362 | 0.53 | 0.61 | 0.02 | -1.62 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 467.50 | 7.45 | 8.90 | 7.72 | -2.58 | -25.05% | 200 | 68 | 0.53 | 0.55 | 0.02 | -1.67 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 470.00 | 6.20 | 6.65 | 6.30 | -2.69 | -29.93% | 1,279 | 1,046 | 0.49 | 0.49 | 0.02 | -1.68 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 472.50 | 5.10 | 5.80 | 5.25 | -2.20 | -29.53% | 277 | 432 | 0.50 | 0.43 | 0.02 | -1.67 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 475.00 | 4.05 | 4.65 | 4.25 | -2.22 | -34.32% | 373 | 672 | 0.50 | 0.37 | 0.02 | -1.62 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 477.50 | 3.25 | 3.75 | 4.15 | -1.24 | -23.01% | 114 | 132 | 0.49 | 0.32 | 0.02 | -1.55 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 480.00 | 2.48 | 3.35 | 2.60 | -2.00 | -43.48% | 651 | 1,493 | 0.51 | 0.27 | 0.02 | -1.46 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 482.50 | 2.00 | 2.29 | 2.23 | -1.58 | -41.47% | 1,196 | 448 | 0.49 | 0.23 | 0.02 | -1.35 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 485.00 | 1.57 | 1.74 | 1.65 | -1.50 | -47.62% | 438 | 399 | 0.49 | 0.19 | 0.02 | -1.23 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 487.50 | 1.22 | 1.35 | 1.28 | -1.19 | -48.18% | 282 | 89 | 0.49 | 0.16 | 0.01 | -1.09 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 490.00 | 0.92 | 1.05 | 0.96 | -1.09 | -53.18% | 654 | 1,036 | 0.49 | 0.13 | 0.01 | -0.96 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 492.50 | 0.72 | 0.88 | 0.92 | -0.68 | -42.50% | 91 | 165 | 0.50 | 0.10 | 0.01 | -0.83 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 495.00 | 0.55 | 0.63 | 0.60 | -0.70 | -53.85% | 102 | 269 | 0.50 | 0.08 | 0.01 | -0.69 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 497.50 | 0.41 | 0.49 | 0.47 | -0.79 | -62.70% | 107 | 61 | 0.51 | 0.07 | 0.01 | -0.53 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 500.00 | 0.29 | 0.58 | 0.37 | -0.45 | -54.88% | 498 | 1,277 | 0.53 | 0.05 | 0.01 | -0.40 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 502.50 | 0.11 | 0.83 | 0.55 | -0.10 | -15.39% | 1 | 125 | 0.55 | 0.04 | 0.00 | -0.30 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 505.00 | 0.15 | 0.27 | 0.23 | -0.27 | -54.00% | 46 | 318 | 0.50 | 0.03 | 0.00 | -0.23 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 510.00 | 0.04 | 0.27 | 0.13 | -0.19 | -59.38% | 50 | 771 | 0.54 | 0.02 | 0.00 | -0.13 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 515.00 | 0.07 | 0.19 | 0.09 | -0.15 | -62.50% | 31 | 116 | 0.59 | 0.01 | 0.00 | -0.07 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 520.00 | 0.00 | 0.09 | 0.09 | -0.09 | -50.00% | 8 | 600 | 0.61 | 0.00 | 0.00 | -0.03 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 525.00 | 0.00 | 0.50 | 0.13 | 0.00 | 0.00% | 0 | 25 | 0.86 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 530.00 | 0.00 | 0.15 | 0.05 | -0.07 | -58.34% | 1 | 71 | 0.76 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 535.00 | 0.00 | 0.46 | 0.05 | -0.05 | -50.00% | 6 | 47 | 0.96 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 540.00 | 0.00 | 0.45 | 0.01 | 0.00 | 0.00% | 0 | 71 | 1.01 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 545.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 18 | 1.07 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 0.00 | 0.43 | 0.14 | +0.04 | +40.00% | 1 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 205.00 | 0.00 | 0.43 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 210.00 | 0.00 | 0.43 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 215.00 | 0.00 | 0.43 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 220.00 | 0.00 | 0.43 | 0.19 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 225.00 | 0.00 | 0.43 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 230.00 | 0.00 | 0.43 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 235.00 | 0.00 | 0.43 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 240.00 | 0.00 | 0.43 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 245.00 | 0.00 | 0.43 | 0.08 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/28/2025 4:00:03 PM EST |
| 250.00 | 0.00 | 0.43 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/28/2025 4:00:03 PM EST |
| 255.00 | 0.00 | 0.43 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 260.00 | 0.00 | 0.43 | 2.73 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/28/2025 4:00:03 PM EST |
| 265.00 | 0.00 | 0.43 | % | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 270.00 | 0.00 | 0.43 | 0.36 | 0.00 | 0.00% | 0 | 8 | 3.40 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 275.00 | 0.00 | 0.04 | 0.14 | 0.00 | 0.00% | 0 | 4 | 2.53 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 280.00 | 0.00 | 0.43 | 0.28 | 0.00 | 0.00% | 0 | 5 | 3.20 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 285.00 | 0.00 | 0.43 | 2.01 | 0.00 | 0.00% | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/28/2025 4:00:03 PM EST |
| 290.00 | 0.00 | 0.43 | 0.01 | 0.00 | 0.00% | 0 | 24 | 3.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 295.00 | 0.00 | 0.43 | 0.54 | 0.00 | 0.00% | 0 | 11 | 2.91 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 4:00:03 PM EST |
| 300.00 | 0.00 | 0.36 | 0.07 | 0.00 | 0.00% | 0 | 260 | 1.91 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 305.00 | 0.00 | 0.43 | 0.15 | 0.00 | 0.00% | 0 | 32 | 2.72 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 310.00 | 0.00 | 0.43 | 0.33 | 0.00 | 0.00% | 0 | 21 | 2.63 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/28/2025 4:00:03 PM EST |
| 315.00 | 0.00 | 0.43 | 0.14 | 0.00 | 0.00% | 0 | 15 | 2.54 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/28/2025 4:00:03 PM EST |
| 320.00 | 0.00 | 0.43 | 0.01 | 0.00 | 0.00% | 0 | 40 | 2.45 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 4:00:03 PM EST |
| 325.00 | 0.00 | 0.25 | 0.01 | -0.15 | -93.75% | 1 | 35 | 2.19 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 330.00 | 0.00 | 0.44 | 0.30 | +0.24 | +400.00% | 1 | 121 | 2.28 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 335.00 | 0.00 | 0.43 | 0.27 | 0.00 | 0.00% | 0 | 27 | 2.19 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 340.00 | 0.00 | 0.44 | 0.01 | 0.00 | 0.00% | 0 | 168 | 2.11 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 345.00 | 0.00 | 0.44 | 0.09 | 0.00 | 0.00% | 0 | 49 | 2.03 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 4:00:03 PM EST |
| 350.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 183 | 1.37 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 355.00 | 0.00 | 0.44 | 0.03 | 0.00 | 0.00% | 0 | 224 | 1.86 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 360.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 24 | 306 | 1.21 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 365.00 | 0.00 | 0.45 | 0.01 | 0.00 | 0.00% | 0 | 49 | 1.71 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 370.00 | 0.00 | 0.08 | 0.03 | -0.03 | -50.00% | 3 | 151 | 1.29 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 375.00 | 0.01 | 0.30 | 0.17 | +0.03 | +21.43% | 9 | 198 | 1.23 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 377.50 | 0.01 | 0.46 | 0.77 | 0.00 | 0.00% | 0 | 13 | 1.24 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 4:00:03 PM EST |
| 380.00 | 0.00 | 0.46 | 0.45 | +0.33 | +275.00% | 3 | 145 | 1.48 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 382.50 | 0.01 | 0.47 | 0.33 | 0.00 | 0.00% | 0 | 61 | 1.18 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:03 PM EST |
| 385.00 | 0.01 | 0.05 | 0.04 | -0.03 | -42.86% | 8 | 110 | 0.97 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 387.50 | 0.00 | 0.46 | 0.06 | 0.00 | 0.00% | 9 | 441 | 1.36 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 390.00 | 0.02 | 0.30 | 0.06 | 0.00 | 0.00% | 7 | 5,098 | 1.06 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 392.50 | 0.00 | 0.47 | 0.08 | 0.00 | 0.00% | 0 | 44 | 1.29 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 395.00 | 0.00 | 0.49 | 0.14 | 0.00 | 0.00% | 0 | 218 | 1.26 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 397.50 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 176 | 0.96 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 400.00 | 0.07 | 0.32 | 0.07 | -0.03 | -30.00% | 125 | 410 | 0.95 | 0.00 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 402.50 | 0.00 | 0.52 | 0.76 | +0.31 | +68.89% | 10 | 51 | 1.15 | 0.00 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 405.00 | 0.07 | 0.25 | 0.05 | -0.09 | -64.29% | 274 | 276 | 0.91 | 0.00 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 407.50 | 0.00 | 0.55 | 0.20 | 0.00 | 0.00% | 0 | 64 | 1.09 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 410.00 | 0.05 | 0.15 | 0.10 | -0.05 | -33.34% | 73 | 300 | 0.79 | 0.00 | 0.00 | -0.03 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 412.50 | 0.00 | 0.58 | 0.22 | +0.07 | +46.67% | 14 | 40 | 1.02 | 0.00 | 0.00 | -0.03 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 415.00 | 0.10 | 0.28 | 0.12 | -0.06 | -33.34% | 34 | 452 | 0.80 | -0.01 | 0.00 | -0.11 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 417.50 | 0.07 | 0.40 | 0.16 | +0.03 | +23.08% | 19 | 84 | 0.76 | -0.02 | 0.00 | -0.14 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 420.00 | 0.05 | 0.26 | 0.13 | -0.01 | -7.15% | 18 | 487 | 0.70 | -0.02 | 0.00 | -0.22 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 422.50 | 0.01 | 0.66 | 0.15 | -0.01 | -6.25% | 50 | 77 | 0.69 | -0.03 | 0.00 | -0.26 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 425.00 | 0.13 | 0.28 | 0.22 | -0.07 | -24.14% | 28 | 164 | 0.67 | -0.03 | 0.00 | -0.31 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 427.50 | 0.03 | 0.74 | 0.24 | -0.01 | -4.00% | 24 | 273 | 0.66 | -0.04 | 0.00 | -0.37 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 430.00 | 0.23 | 0.31 | 0.28 | -0.07 | -20.00% | 114 | 459 | 0.63 | -0.05 | 0.00 | -0.46 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 432.50 | 0.23 | 0.49 | 0.24 | -0.14 | -36.85% | 27 | 644 | 0.62 | -0.05 | 0.00 | -0.54 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 435.00 | 0.31 | 0.49 | 0.34 | -0.16 | -32.00% | 126 | 192 | 0.61 | -0.06 | 0.01 | -0.63 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 437.50 | 0.42 | 0.55 | 0.49 | -0.04 | -7.55% | 35 | 593 | 0.59 | -0.07 | 0.01 | -0.76 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 440.00 | 0.25 | 0.63 | 0.57 | -0.20 | -25.98% | 126 | 665 | 0.55 | -0.08 | 0.01 | -0.81 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 442.50 | 0.64 | 0.79 | 0.70 | -0.10 | -12.50% | 115 | 163 | 0.57 | -0.09 | 0.01 | -0.94 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 445.00 | 0.80 | 0.96 | 0.75 | -0.16 | -17.59% | 186 | 208 | 0.55 | -0.11 | 0.01 | -1.01 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 447.50 | 1.01 | 1.21 | 1.12 | -0.08 | -6.67% | 52 | 127 | 0.55 | -0.13 | 0.01 | -1.08 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 450.00 | 1.04 | 1.43 | 1.35 | -0.08 | -5.60% | 428 | 697 | 0.52 | -0.15 | 0.01 | -1.16 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 452.50 | 1.61 | 1.82 | 1.82 | -0.07 | -3.71% | 93 | 146 | 0.52 | -0.17 | 0.01 | -1.23 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 455.00 | 2.04 | 2.28 | 2.15 | -0.05 | -2.28% | 698 | 332 | 0.52 | -0.20 | 0.02 | -1.31 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 457.50 | 2.51 | 2.80 | 2.70 | +0.05 | +1.89% | 251 | 86 | 0.51 | -0.24 | 0.02 | -1.40 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 460.00 | 3.15 | 3.50 | 3.33 | +0.17 | +5.38% | 1,380 | 306 | 0.50 | -0.29 | 0.02 | -1.48 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 462.50 | 3.90 | 4.25 | 3.65 | -0.60 | -14.12% | 150 | 39 | 0.50 | -0.34 | 0.02 | -1.56 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 465.00 | 4.85 | 5.20 | 5.01 | +0.31 | +6.60% | 210 | 228 | 0.50 | -0.39 | 0.02 | -1.62 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 467.50 | 5.90 | 6.30 | 5.90 | +0.14 | +2.44% | 114 | 51 | 0.50 | -0.45 | 0.02 | -1.67 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 470.00 | 7.05 | 7.80 | 7.27 | +0.67 | +10.16% | 278 | 258 | 0.50 | -0.51 | 0.02 | -1.68 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 472.50 | 8.30 | 10.10 | 8.05 | +0.04 | +0.50% | 190 | 65 | 0.53 | -0.57 | 0.02 | -1.67 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 475.00 | 9.80 | 10.40 | 9.00 | -0.50 | -5.27% | 79 | 48 | 0.48 | -0.63 | 0.02 | -1.62 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 477.50 | 11.50 | 14.40 | 9.55 | -1.45 | -13.19% | 13 | 4 | 0.57 | -0.68 | 0.02 | -1.55 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 480.00 | 12.60 | 14.35 | 12.65 | +0.82 | +6.94% | 16 | 29 | 0.46 | -0.73 | 0.02 | -1.46 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 482.50 | 14.65 | 16.85 | 13.60 | -3.73 | -21.53% | 17 | 1 | 0.47 | -0.77 | 0.02 | -1.35 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 485.00 | 14.85 | 19.90 | 15.79 | 0.00 | 0.00% | 0 | 7 | 0.73 | -0.81 | 0.02 | -1.23 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 487.50 | 19.10 | 20.90 | 17.50 | -0.70 | -3.85% | 3 | 15 | 0.75 | -0.84 | 0.01 | -1.09 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 490.00 | 21.00 | 23.40 | 42.50 | 0.00 | 0.00% | 0 | 19 | 0.81 | -0.87 | 0.01 | -0.96 | 5/21/2025 | 5/28/2025 4:00:03 PM EST |
| 492.50 | 20.20 | 27.00 | 22.40 | 0.00 | 0.00% | 0 | 1 | 0.85 | -0.90 | 0.01 | -0.83 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 495.00 | 22.55 | 28.95 | 24.85 | 0.00 | 0.00% | 0 | 1 | 0.85 | -0.92 | 0.01 | -0.69 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 497.50 | 24.90 | 32.00 | % | 0 | 0 | 0.95 | -0.93 | 0.01 | -0.53 | 5/28/2025 4:00:03 PM EST | |||
| 500.00 | 27.35 | 33.95 | 32.89 | +3.59 | +12.26% | 5 | 18 | 0.95 | -0.95 | 0.01 | -0.40 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 502.50 | 29.75 | 36.70 | 31.40 | % | 2 | 0 | 1.02 | -0.96 | 0.00 | -0.30 | 5/28/2025 | 5/28/2025 4:00:03 PM EST | |
| 505.00 | 32.20 | 39.00 | % | 0 | 0 | 1.04 | -0.97 | 0.00 | -0.23 | 5/28/2025 4:00:03 PM EST | |||
| 510.00 | 37.10 | 44.00 | % | 0 | 0 | 1.13 | -0.98 | 0.00 | -0.13 | 5/28/2025 4:00:03 PM EST | |||
| 515.00 | 42.10 | 48.95 | 51.85 | 0.00 | 0.00% | 0 | 4 | 1.20 | -0.99 | 0.00 | -0.07 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 520.00 | 47.15 | 53.95 | 62.70 | 0.00 | 0.00% | 0 | 0 | 1.28 | -1.00 | 0.00 | -0.03 | 5/23/2025 | 5/28/2025 4:00:03 PM EST |
| 525.00 | 53.40 | 59.00 | 53.85 | +0.90 | +1.70% | 19 | 7 | 1.37 | -1.00 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 530.00 | 58.40 | 64.00 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 535.00 | 63.40 | 69.00 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 540.00 | 67.10 | 73.95 | 82.65 | 0.00 | 0.00% | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:03 PM EST |
| 545.00 | 72.10 | 79.00 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST |