Options Chain for THE TRADE DESK INC COM CL A (TTD) - $74.88 as of 5/29/2025 8:54:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 43.00 | 46.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 35.00 | 38.80 | 41.90 | 39.13 | 0.00 | 0.00% | 0 | 49 | 0.00 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/29/2025 3:59:53 PM EST |
| 38.00 | 35.00 | 38.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 39.00 | 33.95 | 37.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 40.00 | 32.95 | 36.90 | 17.07 | 0.00 | 0.00% | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/29/2025 3:59:53 PM EST |
| 41.00 | 31.95 | 35.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 42.00 | 30.95 | 34.95 | 34.75 | 0.00 | 0.00% | 0 | 0 | 9.77 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/29/2025 3:59:53 PM EST |
| 43.00 | 29.95 | 33.90 | % | 0 | 0 | 9.45 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 44.00 | 28.95 | 32.95 | 27.00 | 0.00 | 0.00% | 0 | 1 | 9.14 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/29/2025 3:59:53 PM EST |
| 45.00 | 27.95 | 31.90 | 29.04 | 0.00 | 0.00% | 0 | 1 | 8.84 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/29/2025 3:59:53 PM EST |
| 46.00 | 26.95 | 30.90 | 6.32 | 0.00 | 0.00% | 0 | 1 | 8.55 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/29/2025 3:59:53 PM EST |
| 47.00 | 25.95 | 29.90 | % | 0 | 0 | 8.25 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 48.00 | 24.95 | 28.90 | 10.00 | 0.00 | 0.00% | 0 | 20 | 7.97 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/29/2025 3:59:53 PM EST |
| 49.00 | 24.80 | 27.90 | 25.07 | 0.00 | 0.00% | 0 | 24 | 6.86 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 3:59:53 PM EST |
| 50.00 | 23.20 | 26.75 | 26.47 | 0.00 | 0.00% | 0 | 24 | 7.20 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:53 PM EST |
| 51.00 | 22.25 | 25.60 | 20.50 | 0.00 | 0.00% | 0 | 24 | 7.07 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/29/2025 3:59:53 PM EST |
| 52.00 | 21.15 | 24.70 | 24.31 | 0.00 | 0.00% | 0 | 46 | 6.74 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:53 PM EST |
| 53.00 | 20.20 | 23.65 | 24.25 | 0.00 | 0.00% | 0 | 50 | 5.79 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/29/2025 3:59:53 PM EST |
| 54.00 | 19.35 | 22.65 | 22.87 | +0.67 | +3.02% | 1 | 70 | 6.23 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 55.00 | 18.40 | 21.65 | 21.85 | -0.03 | -0.14% | 100 | 208 | 6.27 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 56.00 | 17.50 | 20.60 | 18.75 | +0.34 | +1.85% | 3 | 272 | 5.90 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 57.00 | 17.55 | 19.75 | 17.82 | 0.00 | 0.00% | 0 | 198 | 5.71 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:53 PM EST |
| 58.00 | 15.25 | 18.75 | 17.95 | -0.48 | -2.61% | 3 | 228 | 5.46 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 59.00 | 14.40 | 17.55 | 16.85 | +0.20 | +1.21% | 1 | 293 | 5.00 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 60.00 | 14.80 | 16.85 | 15.31 | -1.69 | -9.95% | 14 | 804 | 4.92 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 61.00 | 13.05 | 14.90 | 13.59 | -2.23 | -14.10% | 11 | 74 | 3.25 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 62.00 | 12.40 | 13.50 | 13.71 | -1.19 | -7.99% | 3 | 64 | 3.81 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 63.00 | 11.35 | 12.60 | 12.10 | -1.80 | -12.95% | 13 | 52 | 3.25 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 64.00 | 10.45 | 11.55 | 12.32 | 0.00 | 0.00% | 0 | 37 | 3.37 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:53 PM EST |
| 65.00 | 9.60 | 10.50 | 10.08 | -1.68 | -14.29% | 7 | 294 | 3.10 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 66.00 | 8.80 | 9.70 | 9.03 | -1.05 | -10.42% | 23 | 47 | 2.84 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 67.00 | 7.50 | 8.55 | 7.81 | -2.07 | -20.96% | 16 | 28 | 2.67 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 68.00 | 6.60 | 7.40 | 7.17 | -1.10 | -13.31% | 11 | 27 | 2.41 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 69.00 | 5.65 | 6.25 | 6.02 | -1.33 | -18.10% | 30 | 58 | 1.78 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 70.00 | 4.70 | 5.45 | 5.32 | -1.74 | -24.65% | 16 | 361 | 1.93 | 0.99 | 0.01 | -0.01 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 71.00 | 3.75 | 4.70 | 5.60 | 0.00 | 0.00% | 0 | 41 | 1.38 | 0.97 | 0.03 | -0.03 | 5/28/2025 | 5/29/2025 3:59:53 PM EST |
| 72.00 | 2.51 | 3.65 | 3.57 | -0.63 | -15.00% | 24 | 109 | 1.60 | 0.92 | 0.06 | -0.07 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 73.00 | 2.06 | 2.28 | 2.07 | -1.92 | -48.12% | 39 | 99 | 0.93 | 0.85 | 0.11 | -0.16 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 74.00 | 1.31 | 1.81 | 1.38 | -1.82 | -56.88% | 69 | 1,045 | 0.77 | 0.71 | 0.17 | -0.34 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 75.00 | 0.68 | 0.91 | 0.75 | -1.60 | -68.09% | 304 | 712 | 0.48 | 0.52 | 0.21 | -0.46 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 76.00 | 0.33 | 0.41 | 0.36 | -1.23 | -77.36% | 252 | 524 | 0.47 | 0.32 | 0.19 | -0.40 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 77.00 | 0.15 | 0.19 | 0.16 | -0.95 | -85.59% | 173 | 815 | 0.49 | 0.17 | 0.13 | -0.18 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 78.00 | 0.06 | 0.10 | 0.08 | -0.64 | -88.89% | 1,597 | 750 | 0.52 | 0.07 | 0.08 | -0.07 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 79.00 | 0.02 | 0.05 | 0.05 | -0.39 | -88.64% | 1,235 | 831 | 0.54 | 0.03 | 0.03 | -0.02 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 80.00 | 0.01 | 0.02 | 0.02 | -0.24 | -92.31% | 2,028 | 5,733 | 0.61 | 0.01 | 0.01 | -0.01 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 81.00 | 0.01 | 0.10 | 0.03 | -0.11 | -78.58% | 16 | 496 | 0.79 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 81.50 | 0.01 | 0.03 | 0.02 | -0.11 | -84.62% | 75 | 1,177 | 0.73 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 82.00 | 0.01 | 0.03 | 0.01 | -0.08 | -88.89% | 44 | 236 | 0.78 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 82.50 | 0.01 | 0.06 | 0.06 | -0.01 | -14.29% | 21 | 1,193 | 0.88 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 83.00 | 0.00 | 0.08 | 0.01 | -0.05 | -83.34% | 11 | 124 | 1.13 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 83.50 | 0.00 | 0.14 | 0.03 | -0.02 | -40.00% | 2 | 78 | 1.29 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 84.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 52 | 0.89 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 622 | 1,356 | 0.97 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 86.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 11 | 1.30 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:53 PM EST |
| 87.00 | 0.00 | 0.06 | 0.07 | +0.05 | +250.00% | 1 | 85 | 1.44 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 88.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 1 | 111 | 1.38 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 89.00 | 0.00 | 0.05 | 0.17 | 0.00 | 0.00% | 0 | 4 | 1.58 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/29/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 48 | 452 | 1.47 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 91.00 | 0.00 | 0.05 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 92.00 | 0.00 | 0.05 | 0.24 | 0.00 | 0.00% | 0 | 15 | 1.83 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/29/2025 3:59:53 PM EST |
| 93.00 | 0.00 | 0.13 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 94.00 | 0.00 | 0.13 | 0.18 | 0.00 | 0.00% | 0 | 1 | 2.32 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/29/2025 3:59:53 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 8 | 140 | 1.71 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 100.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 222 | 2.19 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 0.13 | 0.05 | 0.00 | 0.00% | 0 | 4 | 3.21 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/29/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 0.13 | 0.34 | 0.00 | 0.00% | 0 | 7 | 3.57 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.13 | 0.01 | 0.00 | 0.00% | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/29/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 0.13 | 0.02 | 0.00 | 0.00% | 0 | 121 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/29/2025 3:59:53 PM EST |
| 38.00 | 0.00 | 0.10 | 1.11 | 0.00 | 0.00% | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/29/2025 3:59:53 PM EST |
| 39.00 | 0.00 | 0.13 | 0.19 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/29/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 0.13 | 0.05 | 0.00 | 0.00% | 0 | 377 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/29/2025 3:59:53 PM EST |
| 41.00 | 0.00 | 0.13 | 0.10 | 0.00 | 0.00% | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/29/2025 3:59:53 PM EST |
| 42.00 | 0.00 | 0.13 | 0.03 | 0.00 | 0.00% | 0 | 65 | 0.00 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/29/2025 3:59:53 PM EST |
| 43.00 | 0.00 | 0.13 | 0.02 | 0.00 | 0.00% | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/29/2025 3:59:53 PM EST |
| 44.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 27 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/29/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 0.12 | 0.04 | 0.00 | 0.00% | 0 | 112 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/29/2025 3:59:53 PM EST |
| 46.00 | 0.00 | 0.15 | 0.02 | 0.00 | 0.00% | 2 | 111 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 47.00 | 0.00 | 0.13 | 0.02 | 0.00 | 0.00% | 0 | 446 | 0.00 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/29/2025 3:59:53 PM EST |
| 48.00 | 0.00 | 0.13 | 0.20 | 0.00 | 0.00% | 0 | 86 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/29/2025 3:59:53 PM EST |
| 49.00 | 0.00 | 0.13 | 0.01 | 0.00 | 0.00% | 0 | 36 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/29/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 147 | 2.90 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:53 PM EST |
| 51.00 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 192 | 3.24 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/29/2025 3:59:53 PM EST |
| 52.00 | 0.00 | 0.13 | 0.01 | 0.00 | 0.00% | 0 | 42 | 3.69 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/29/2025 3:59:53 PM EST |
| 53.00 | 0.00 | 0.13 | 0.07 | 0.00 | 0.00% | 0 | 48 | 3.52 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/29/2025 3:59:53 PM EST |
| 54.00 | 0.00 | 0.13 | 0.05 | 0.00 | 0.00% | 0 | 97 | 3.36 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/29/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 186 | 3.28 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/29/2025 3:59:53 PM EST |
| 56.00 | 0.00 | 0.13 | 0.11 | 0.00 | 0.00% | 0 | 347 | 3.04 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/29/2025 3:59:53 PM EST |
| 57.00 | 0.00 | 0.01 | 0.16 | 0.00 | 0.00% | 0 | 317 | 2.03 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/29/2025 3:59:53 PM EST |
| 58.00 | 0.00 | 0.13 | 0.12 | 0.00 | 0.00% | 0 | 204 | 2.73 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/29/2025 3:59:53 PM EST |
| 59.00 | 0.00 | 0.13 | 0.05 | 0.00 | 0.00% | 0 | 111 | 2.58 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/29/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 0.13 | 0.07 | 0.00 | 0.00% | 0 | 146 | 2.42 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 3:59:53 PM EST |
| 61.00 | 0.00 | 0.14 | 0.08 | 0.00 | 0.00% | 0 | 18 | 2.31 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/29/2025 3:59:53 PM EST |
| 62.00 | 0.00 | 0.08 | 0.24 | 0.00 | 0.00% | 0 | 41 | 1.95 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:53 PM EST |
| 63.00 | 0.00 | 0.14 | 0.01 | 0.00 | 0.00% | 46 | 89 | 2.04 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 64.00 | 0.00 | 0.15 | 0.01 | -0.06 | -85.72% | 3 | 34 | 1.89 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 65.00 | 0.01 | 0.03 | 0.03 | -0.05 | -62.50% | 17 | 118 | 1.23 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 66.00 | 0.00 | 0.16 | 0.09 | 0.00 | 0.00% | 0 | 21 | 1.61 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 3:59:53 PM EST |
| 67.00 | 0.01 | 0.03 | 0.02 | -0.07 | -77.78% | 29 | 127 | 1.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 68.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 100 | 1.04 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:53 PM EST |
| 69.00 | 0.00 | 0.17 | 0.03 | 0.00 | 0.00% | 0 | 370 | 1.18 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:53 PM EST |
| 70.00 | 0.01 | 0.10 | 0.04 | -0.01 | -20.00% | 28 | 6,143 | 0.91 | -0.01 | 0.01 | -0.01 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 71.00 | 0.00 | 0.19 | 0.09 | +0.01 | +12.50% | 70 | 253 | 0.83 | -0.03 | 0.03 | -0.03 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 72.00 | 0.07 | 0.11 | 0.14 | +0.03 | +27.28% | 35 | 643 | 0.58 | -0.08 | 0.06 | -0.07 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 73.00 | 0.16 | 0.23 | 0.17 | +0.01 | +6.25% | 112 | 353 | 0.56 | -0.15 | 0.11 | -0.16 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 74.00 | 0.39 | 0.57 | 0.48 | +0.23 | +92.00% | 1,022 | 1,038 | 0.60 | -0.29 | 0.17 | -0.34 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 75.00 | 0.77 | 0.88 | 0.69 | +0.29 | +72.50% | 423 | 2,024 | 0.54 | -0.48 | 0.21 | -0.46 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 76.00 | 1.32 | 1.52 | 1.38 | +0.68 | +97.15% | 215 | 1,504 | 0.53 | -0.68 | 0.19 | -0.40 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 77.00 | 2.00 | 2.72 | 2.15 | +1.03 | +91.97% | 69 | 1,809 | 0.86 | -0.83 | 0.13 | -0.18 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 78.00 | 1.54 | 3.70 | 3.15 | +0.88 | +38.77% | 12 | 122 | 1.14 | -0.93 | 0.08 | -0.07 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 79.00 | 3.75 | 4.65 | 4.37 | +1.12 | +34.47% | 10 | 84 | 1.71 | -0.97 | 0.03 | -0.02 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 80.00 | 4.45 | 5.55 | 4.98 | +1.69 | +51.37% | 19 | 275 | 1.11 | -0.99 | 0.01 | -0.01 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 81.00 | 5.20 | 6.95 | 5.45 | 0.00 | 0.00% | 0 | 3 | 2.12 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 5/29/2025 3:59:53 PM EST |
| 81.50 | 5.85 | 7.20 | 5.15 | 0.00 | 0.00% | 0 | 20 | 2.48 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 5/29/2025 3:59:53 PM EST |
| 82.00 | 5.85 | 8.05 | 5.85 | 0.00 | 0.00% | 0 | 1 | 2.45 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 5/29/2025 3:59:53 PM EST |
| 82.50 | 6.40 | 8.60 | % | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 83.00 | 7.00 | 8.50 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 83.50 | 7.60 | 9.45 | % | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 84.00 | 8.05 | 10.00 | % | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 85.00 | 9.35 | 10.65 | 8.75 | 0.00 | 0.00% | 0 | 45 | 2.87 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:53 PM EST |
| 86.00 | 10.00 | 12.05 | % | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 87.00 | 10.95 | 13.05 | % | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 88.00 | 11.85 | 14.00 | % | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 89.00 | 12.90 | 15.30 | % | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 90.00 | 13.95 | 15.90 | 14.81 | 0.00 | 0.00% | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 5/29/2025 3:59:53 PM EST |
| 91.00 | 14.95 | 16.95 | % | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 92.00 | 15.85 | 17.75 | % | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 93.00 | 16.80 | 19.25 | % | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 94.00 | 17.80 | 20.05 | % | 0 | 0 | 4.63 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 95.00 | 18.85 | 20.85 | % | 0 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 100.00 | 23.60 | 26.50 | 24.35 | 0.00 | 0.00% | 0 | 1 | 5.18 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 5/29/2025 3:59:53 PM EST |
| 105.00 | 28.10 | 31.90 | % | 0 | 0 | 5.83 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 110.00 | 33.10 | 37.00 | 30.75 | 0.00 | 0.00% | 0 | 0 | 6.64 | -1.00 | 0.00 | 0.00 | 5/14/2025 | 5/29/2025 3:59:53 PM EST |