Options Chain for ALPHABET INC CAP STK CL C (GOOG) - $333.29 as of 4/22/2026 9:25:41 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 166.20 | 170.25 | 168.23 | 167.03 | 0.00 | 0.00% | 0.99 | 0 | 19 | 1.99 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/22/2026 3:59:23 PM EST |
| 175.00 | 161.20 | 165.20 | 163.20 | % | 0.93 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:23 PM EST | |||
| 180.00 | 156.20 | 160.25 | 158.23 | % | 0.88 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:23 PM EST | |||
| 185.00 | 151.80 | 155.20 | 153.50 | 149.67 | 0.00 | 0.00% | 0.83 | 0 | 1 | 1.64 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/22/2026 3:59:23 PM EST |
| 190.00 | 146.25 | 150.20 | 148.23 | % | 0.78 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:23 PM EST | |||
| 195.00 | 141.25 | 145.20 | 143.23 | % | 0.73 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:23 PM EST | |||
| 200.00 | 136.25 | 140.25 | 138.25 | 138.87 | 0.00 | 0.00% | 0.69 | 0 | 3 | 1.59 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/22/2026 3:59:23 PM EST |
| 205.00 | 131.25 | 134.50 | 132.88 | % | 0.65 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:23 PM EST | |||
| 210.00 | 126.30 | 130.15 | 128.23 | 72.90 | 0.00 | 0.00% | 0.61 | 0 | 1 | 1.45 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/22/2026 3:59:23 PM EST |
| 215.00 | 121.30 | 125.20 | 123.25 | % | 0.57 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:23 PM EST | |||
| 220.00 | 116.30 | 119.55 | 117.93 | % | 0.54 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:23 PM EST | |||
| 225.00 | 111.35 | 114.55 | 112.95 | % | 0.50 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:23 PM EST | |||
| 230.00 | 106.35 | 110.25 | 108.30 | 85.92 | 0.00 | 0.00% | 0.47 | 0 | 12 | 1.20 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/22/2026 3:59:23 PM EST |
| 235.00 | 101.35 | 104.60 | 102.98 | 80.77 | 0.00 | 0.00% | 0.44 | 0 | 14 | 1.04 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/22/2026 3:59:23 PM EST |
| 240.00 | 96.40 | 100.25 | 98.33 | 58.14 | 0.00 | 0.00% | 0.41 | 0 | 3 | 1.09 | 1.00 | 0.00 | -0.01 | 4/6/2026 | 4/22/2026 3:59:23 PM EST |
| 245.00 | 91.40 | 95.40 | 93.40 | % | 0.38 | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.02 | 4/22/2026 3:59:23 PM EST | |||
| 250.00 | 86.45 | 89.65 | 88.05 | 67.10 | 0.00 | 0.00% | 0.35 | 0 | 2 | 0.89 | 1.00 | 0.00 | -0.03 | 4/8/2026 | 4/22/2026 3:59:23 PM EST |
| 255.00 | 81.50 | 84.70 | 83.10 | 80.15 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.85 | 1.00 | 0.00 | -0.06 | 4/17/2026 | 4/22/2026 3:59:23 PM EST |
| 260.00 | 76.55 | 79.75 | 78.15 | 73.55 | 0.00 | 0.00% | 0.30 | 0 | 7 | 0.81 | 0.99 | 0.00 | -0.07 | 4/15/2026 | 4/22/2026 3:59:23 PM EST |
| 265.00 | 72.15 | 74.80 | 73.48 | 67.35 | 0.00 | 0.00% | 0.28 | 0 | 6 | 0.77 | 0.99 | 0.00 | -0.07 | 4/15/2026 | 4/22/2026 3:59:23 PM EST |
| 270.00 | 66.65 | 70.50 | 68.58 | 62.56 | 0.00 | 0.00% | 0.25 | 0 | 26 | 0.79 | 0.98 | 0.00 | -0.09 | 4/21/2026 | 4/22/2026 3:59:23 PM EST |
| 275.00 | 62.30 | 65.65 | 63.98 | 53.50 | 0.00 | 0.00% | 0.23 | 0 | 8 | 0.76 | 0.98 | 0.00 | -0.10 | 4/14/2026 | 4/22/2026 3:59:23 PM EST |
| 280.00 | 56.80 | 60.70 | 58.75 | 52.55 | 0.00 | 0.00% | 0.21 | 0 | 91 | 0.71 | 0.97 | 0.00 | -0.12 | 4/21/2026 | 4/22/2026 3:59:23 PM EST |
| 285.00 | 52.05 | 55.80 | 53.93 | 48.24 | 0.00 | 0.00% | 0.19 | 0 | 57 | 0.67 | 0.96 | 0.00 | -0.14 | 4/21/2026 | 4/22/2026 3:59:23 PM EST |
| 290.00 | 48.05 | 50.00 | 49.03 | 47.05 | +3.54 | +8.14% | 0.17 | 3 | 174 | 0.55 | 0.94 | 0.00 | -0.16 | 4/22/2026 | 4/22/2026 3:59:23 PM EST |
| 295.00 | 43.10 | 46.20 | 44.65 | 40.16 | +1.34 | +3.46% | 0.15 | 1 | 88 | 0.59 | 0.93 | 0.00 | -0.19 | 4/22/2026 | 4/22/2026 3:59:23 PM EST |
| 300.00 | 37.90 | 41.40 | 39.65 | 39.00 | +5.95 | +18.01% | 0.13 | 57 | 235 | 0.56 | 0.91 | 0.01 | -0.21 | 4/22/2026 | 4/22/2026 3:59:23 PM EST |
| 305.00 | 33.40 | 37.10 | 35.25 | 33.59 | +3.49 | +11.60% | 0.12 | 4 | 132 | 0.54 | 0.88 | 0.01 | -0.24 | 4/22/2026 | 4/22/2026 3:59:23 PM EST |
| 310.00 | 29.80 | 32.60 | 31.20 | 28.94 | +2.78 | +10.63% | 0.10 | 5 | 476 | 0.43 | 0.85 | 0.01 | -0.27 | 4/22/2026 | 4/22/2026 3:59:23 PM EST |
| 312.50 | 27.65 | 30.20 | 28.93 | 27.07 | % | 0.09 | 1 | 0 | 0.42 | 0.83 | 0.01 | -0.28 | 4/22/2026 | 4/22/2026 3:59:23 PM EST | |
| 315.00 | 26.40 | 27.70 | 27.05 | 25.03 | +3.88 | +18.35% | 0.09 | 5 | 203 | 0.43 | 0.80 | 0.01 | -0.30 | 4/22/2026 | 4/22/2026 3:59:23 PM EST |
| 317.50 | 24.50 | 25.65 | 25.08 | 23.83 | +1.33 | +5.92% | 0.08 | 3 | 13 | 0.42 | 0.78 | 0.01 | -0.31 | 4/22/2026 | 4/22/2026 3:59:23 PM EST |
| 320.00 | 22.55 | 23.60 | 23.08 | 22.69 | +4.49 | +24.67% | 0.07 | 20 | 432 | 0.42 | 0.75 | 0.01 | -0.33 | 4/22/2026 | 4/22/2026 3:59:23 PM EST |
| 322.50 | 20.70 | 22.00 | 21.35 | 19.19 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.42 | 0.73 | 0.01 | -0.34 | 4/21/2026 | 4/22/2026 3:59:23 PM EST |
| 325.00 | 19.05 | 20.20 | 19.63 | 18.32 | +3.62 | +24.63% | 0.06 | 30 | 264 | 0.42 | 0.70 | 0.01 | -0.35 | 4/22/2026 | 4/22/2026 3:59:23 PM EST |
| 327.50 | 17.35 | 18.45 | 17.90 | 13.90 | 0.00 | 0.00% | 0.05 | 0 | 21 | 0.41 | 0.67 | 0.01 | -0.36 | 4/21/2026 | 4/22/2026 3:59:23 PM EST |
| 330.00 | 16.05 | 16.70 | 16.38 | 16.18 | +4.23 | +35.40% | 0.05 | 396 | 669 | 0.42 | 0.63 | 0.01 | -0.37 | 4/22/2026 | 4/22/2026 3:59:23 PM EST |
| 332.50 | 14.35 | 15.20 | 14.78 | 13.34 | +1.64 | +14.02% | 0.04 | 81 | 11 | 0.41 | 0.60 | 0.01 | -0.38 | 4/22/2026 | 4/22/2026 3:59:23 PM EST |
| 335.00 | 13.20 | 13.50 | 13.35 | 13.35 | +3.95 | +42.03% | 0.04 | 167 | 1,294 | 0.41 | 0.57 | 0.01 | -0.38 | 4/22/2026 | 4/22/2026 3:59:23 PM EST |
| 337.50 | 11.80 | 12.40 | 12.10 | 12.05 | +3.35 | +38.51% | 0.04 | 155 | 201 | 0.41 | 0.53 | 0.01 | -0.38 | 4/22/2026 | 4/22/2026 3:59:23 PM EST |
| 340.00 | 10.65 | 11.10 | 10.88 | 10.92 | +3.26 | +42.56% | 0.03 | 402 | 778 | 0.41 | 0.50 | 0.01 | -0.38 | 4/22/2026 | 4/22/2026 3:59:23 PM EST |
| 342.50 | 9.40 | 9.90 | 9.65 | 9.34 | +2.42 | +34.98% | 0.03 | 14 | 52 | 0.41 | 0.46 | 0.01 | -0.38 | 4/22/2026 | 4/22/2026 3:59:23 PM EST |
| 345.00 | 8.30 | 8.75 | 8.53 | 8.52 | +2.22 | +35.24% | 0.02 | 105 | 882 | 0.40 | 0.43 | 0.01 | -0.37 | 4/22/2026 | 4/22/2026 3:59:23 PM EST |
| 347.50 | 7.35 | 7.95 | 7.65 | 7.56 | +1.96 | +35.00% | 0.02 | 37 | 336 | 0.40 | 0.40 | 0.01 | -0.36 | 4/22/2026 | 4/22/2026 3:59:23 PM EST |
| 350.00 | 6.60 | 6.90 | 6.75 | 6.75 | +2.11 | +45.48% | 0.02 | 196 | 1,450 | 0.40 | 0.36 | 0.01 | -0.35 | 4/22/2026 | 4/22/2026 3:59:23 PM EST |
| 352.50 | 5.55 | 6.25 | 5.90 | 5.40 | +1.42 | +35.68% | 0.02 | 2 | 14 | 0.40 | 0.33 | 0.01 | -0.34 | 4/22/2026 | 4/22/2026 3:59:23 PM EST |
| 355.00 | 4.90 | 5.35 | 5.13 | 5.04 | +1.54 | +44.00% | 0.01 | 286 | 812 | 0.40 | 0.30 | 0.01 | -0.32 | 4/22/2026 | 4/22/2026 3:59:23 PM EST |
| 357.50 | 4.20 | 4.80 | 4.50 | 4.30 | +1.18 | +37.83% | 0.01 | 14 | 9 | 0.40 | 0.27 | 0.01 | -0.30 | 4/22/2026 | 4/22/2026 3:59:23 PM EST |
| 360.00 | 3.75 | 4.00 | 3.88 | 3.87 | +1.07 | +38.22% | 0.01 | 218 | 328 | 0.40 | 0.24 | 0.01 | -0.29 | 4/22/2026 | 4/22/2026 3:59:23 PM EST |
| 365.00 | 2.68 | 3.15 | 2.92 | 2.96 | +1.01 | +51.80% | 0.01 | 46 | 194 | 0.40 | 0.19 | 0.01 | -0.25 | 4/22/2026 | 4/22/2026 3:59:23 PM EST |
| 370.00 | 2.04 | 2.32 | 2.18 | 2.15 | +0.69 | +47.26% | 0.01 | 138 | 296 | 0.40 | 0.15 | 0.01 | -0.22 | 4/22/2026 | 4/22/2026 3:59:23 PM EST |
| 375.00 | 1.52 | 1.75 | 1.64 | 1.55 | +0.46 | +42.21% | 0.00 | 68 | 286 | 0.40 | 0.12 | 0.01 | -0.18 | 4/22/2026 | 4/22/2026 3:59:23 PM EST |
| 380.00 | 1.09 | 1.23 | 1.16 | 1.02 | +0.17 | +20.00% | 0.00 | 3 | 351 | 0.40 | 0.09 | 0.01 | -0.15 | 4/22/2026 | 4/22/2026 3:59:23 PM EST |
| 385.00 | 0.67 | 0.99 | 0.83 | 0.85 | +0.03 | +3.66% | 0.00 | 13 | 134 | 0.40 | 0.07 | 0.00 | -0.13 | 4/22/2026 | 4/22/2026 3:59:23 PM EST |
| 390.00 | 0.47 | 0.76 | 0.62 | 0.60 | +0.07 | +13.21% | 0.00 | 1 | 33 | 0.41 | 0.06 | 0.00 | -0.11 | 4/22/2026 | 4/22/2026 3:59:23 PM EST |
| 395.00 | 0.40 | 0.50 | 0.45 | 0.47 | +0.09 | +23.69% | 0.00 | 52 | 21 | 0.41 | 0.04 | 0.00 | -0.09 | 4/22/2026 | 4/22/2026 3:59:23 PM EST |
| 400.00 | 0.30 | 0.51 | 0.41 | 0.32 | +0.07 | +28.00% | 0.00 | 19 | 141 | 0.43 | 0.03 | 0.00 | -0.07 | 4/22/2026 | 4/22/2026 3:59:23 PM EST |
| 405.00 | 0.08 | 0.48 | 0.28 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.42 | 0.02 | 0.00 | -0.05 | 4/15/2026 | 4/22/2026 3:59:23 PM EST |
| 410.00 | 0.02 | 0.41 | 0.22 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.41 | 0.02 | 0.00 | -0.04 | 4/15/2026 | 4/22/2026 3:59:23 PM EST |
| 415.00 | 0.01 | 0.36 | 0.19 | % | 0.00 | 0 | 0 | 0.41 | 0.01 | 0.00 | -0.03 | 4/22/2026 3:59:23 PM EST | |||
| 420.00 | 0.01 | 0.32 | 0.17 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 353 | 0.43 | 0.01 | 0.00 | -0.02 | 4/16/2026 | 4/22/2026 3:59:23 PM EST |
| 425.00 | 0.01 | 0.25 | 0.13 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.44 | 0.01 | 0.00 | -0.02 | 4/16/2026 | 4/22/2026 3:59:23 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 2.13 | 1.07 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.02 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 3:59:23 PM EST |
| 175.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.94 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 3:59:23 PM EST |
| 180.00 | 0.00 | 2.13 | 1.07 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.87 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/22/2026 3:59:23 PM EST |
| 185.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.80 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/22/2026 3:59:23 PM EST |
| 190.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:23 PM EST | |||
| 195.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:23 PM EST | |||
| 200.00 | 0.00 | 2.14 | 1.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.60 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/22/2026 3:59:23 PM EST |
| 205.00 | 0.00 | 2.14 | 1.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.54 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 3:59:23 PM EST |
| 210.00 | 0.00 | 2.12 | 1.06 | 0.01 | -0.03 | -75.00% | 0.01 | 47 | 6 | 1.47 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:23 PM EST |
| 215.00 | 0.00 | 2.13 | 1.07 | 0.02 | -0.03 | -60.00% | 0.00 | 42 | 23 | 1.41 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:23 PM EST |
| 220.00 | 0.01 | 0.22 | 0.12 | 0.05 | -0.01 | -16.67% | 0.00 | 2 | 412 | 0.79 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:23 PM EST |
| 225.00 | 0.01 | 0.19 | 0.10 | 0.05 | -0.01 | -16.67% | 0.00 | 10 | 26 | 0.75 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:23 PM EST |
| 230.00 | 0.01 | 0.21 | 0.11 | 0.06 | -0.08 | -57.15% | 0.00 | 4 | 112 | 0.72 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:23 PM EST |
| 235.00 | 0.01 | 0.22 | 0.12 | 0.07 | -0.01 | -12.50% | 0.00 | 2 | 59 | 0.68 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:23 PM EST |
| 240.00 | 0.01 | 0.26 | 0.14 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 387 | 0.66 | 0.00 | 0.00 | -0.01 | 4/21/2026 | 4/22/2026 3:59:23 PM EST |
| 245.00 | 0.01 | 0.28 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.62 | 0.00 | 0.00 | -0.02 | 4/20/2026 | 4/22/2026 3:59:23 PM EST |
| 250.00 | 0.01 | 0.30 | 0.16 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.59 | 0.00 | 0.00 | -0.03 | 4/20/2026 | 4/22/2026 3:59:23 PM EST |
| 255.00 | 0.03 | 0.29 | 0.16 | 0.14 | +0.01 | +7.70% | 0.00 | 2 | 100 | 0.57 | 0.00 | 0.00 | -0.06 | 4/22/2026 | 4/22/2026 3:59:23 PM EST |
| 260.00 | 0.11 | 0.36 | 0.24 | 0.19 | -0.07 | -26.93% | 0.00 | 4 | 413 | 0.56 | -0.01 | 0.00 | -0.07 | 4/22/2026 | 4/22/2026 3:59:23 PM EST |
| 265.00 | 0.17 | 0.23 | 0.20 | 0.20 | +0.02 | +11.12% | 0.00 | 5 | 113 | 0.55 | -0.01 | 0.00 | -0.07 | 4/22/2026 | 4/22/2026 3:59:23 PM EST |
| 270.00 | 0.22 | 0.30 | 0.26 | 0.36 | -0.02 | -5.27% | 0.00 | 3 | 247 | 0.53 | -0.02 | 0.00 | -0.09 | 4/22/2026 | 4/22/2026 3:59:23 PM EST |
| 275.00 | 0.27 | 0.56 | 0.42 | 0.35 | -0.09 | -20.46% | 0.00 | 78 | 176 | 0.51 | -0.02 | 0.00 | -0.10 | 4/22/2026 | 4/22/2026 3:59:23 PM EST |
| 280.00 | 0.30 | 0.61 | 0.46 | 0.50 | -0.14 | -21.88% | 0.00 | 13 | 202 | 0.50 | -0.03 | 0.00 | -0.12 | 4/22/2026 | 4/22/2026 3:59:23 PM EST |
| 285.00 | 0.53 | 0.66 | 0.60 | 0.60 | -0.32 | -34.79% | 0.00 | 2 | 1,005 | 0.49 | -0.04 | 0.00 | -0.14 | 4/22/2026 | 4/22/2026 3:59:23 PM EST |
| 290.00 | 0.67 | 0.91 | 0.79 | 0.91 | -0.34 | -27.20% | 0.00 | 57 | 351 | 0.47 | -0.06 | 0.00 | -0.16 | 4/22/2026 | 4/22/2026 3:59:23 PM EST |
| 295.00 | 0.95 | 1.14 | 1.05 | 1.10 | -0.65 | -37.15% | 0.00 | 5 | 183 | 0.46 | -0.07 | 0.00 | -0.19 | 4/22/2026 | 4/22/2026 3:59:23 PM EST |
| 300.00 | 1.29 | 1.68 | 1.49 | 1.50 | -0.61 | -28.91% | 0.00 | 85 | 444 | 0.46 | -0.09 | 0.01 | -0.21 | 4/22/2026 | 4/22/2026 3:59:23 PM EST |
| 305.00 | 1.83 | 2.08 | 1.96 | 1.97 | -0.93 | -32.07% | 0.01 | 9 | 325 | 0.44 | -0.12 | 0.01 | -0.24 | 4/22/2026 | 4/22/2026 3:59:23 PM EST |
| 310.00 | 2.39 | 2.92 | 2.66 | 2.64 | -1.36 | -34.00% | 0.01 | 248 | 1,236 | 0.44 | -0.15 | 0.01 | -0.27 | 4/22/2026 | 4/22/2026 3:59:23 PM EST |
| 312.50 | 2.90 | 3.25 | 3.08 | 3.20 | -1.55 | -32.64% | 0.01 | 7 | 22 | 0.43 | -0.17 | 0.01 | -0.28 | 4/22/2026 | 4/22/2026 3:59:23 PM EST |
| 315.00 | 3.25 | 3.75 | 3.50 | 3.65 | -1.63 | -30.88% | 0.01 | 13 | 120 | 0.43 | -0.20 | 0.01 | -0.30 | 4/22/2026 | 4/22/2026 3:59:23 PM EST |
| 317.50 | 3.70 | 4.30 | 4.00 | 4.10 | -1.88 | -31.44% | 0.01 | 8 | 7 | 0.42 | -0.22 | 0.01 | -0.31 | 4/22/2026 | 4/22/2026 3:59:23 PM EST |
| 320.00 | 4.40 | 4.90 | 4.65 | 4.78 | -2.07 | -30.22% | 0.01 | 60 | 9,226 | 0.42 | -0.25 | 0.01 | -0.33 | 4/22/2026 | 4/22/2026 3:59:23 PM EST |
| 322.50 | 4.95 | 5.60 | 5.28 | 5.35 | -0.75 | -12.30% | 0.02 | 58 | 2 | 0.42 | -0.27 | 0.01 | -0.34 | 4/22/2026 | 4/22/2026 3:59:23 PM EST |
| 325.00 | 5.70 | 6.30 | 6.00 | 6.43 | -2.37 | -26.94% | 0.02 | 11 | 244 | 0.42 | -0.30 | 0.01 | -0.35 | 4/22/2026 | 4/22/2026 3:59:23 PM EST |
| 327.50 | 6.45 | 7.40 | 6.93 | 7.64 | -1.65 | -17.77% | 0.02 | 7 | 5 | 0.42 | -0.33 | 0.01 | -0.36 | 4/22/2026 | 4/22/2026 3:59:23 PM EST |
| 330.00 | 7.45 | 8.10 | 7.78 | 8.56 | -2.44 | -22.19% | 0.02 | 19 | 157 | 0.41 | -0.37 | 0.01 | -0.37 | 4/22/2026 | 4/22/2026 3:59:23 PM EST |
| 332.50 | 8.25 | 9.30 | 8.78 | 11.78 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.41 | -0.40 | 0.01 | -0.38 | 4/21/2026 | 4/22/2026 3:59:23 PM EST |
| 335.00 | 9.50 | 10.25 | 9.88 | 10.02 | -3.43 | -25.51% | 0.03 | 61 | 86 | 0.41 | -0.43 | 0.01 | -0.38 | 4/22/2026 | 4/22/2026 3:59:23 PM EST |
| 337.50 | 10.55 | 11.55 | 11.05 | 12.35 | -0.25 | -1.99% | 0.03 | 2 | 26 | 0.41 | -0.47 | 0.01 | -0.38 | 4/22/2026 | 4/22/2026 3:59:23 PM EST |
| 340.00 | 11.80 | 12.85 | 12.33 | 12.55 | -2.88 | -18.67% | 0.04 | 37 | 56 | 0.41 | -0.50 | 0.01 | -0.38 | 4/22/2026 | 4/22/2026 3:59:23 PM EST |
| 342.50 | 13.05 | 14.25 | 13.65 | 18.70 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.41 | -0.54 | 0.01 | -0.38 | 4/21/2026 | 4/22/2026 3:59:23 PM EST |
| 345.00 | 14.55 | 15.50 | 15.03 | 15.10 | -2.25 | -12.97% | 0.04 | 1 | 28 | 0.40 | -0.57 | 0.01 | -0.37 | 4/22/2026 | 4/22/2026 3:59:23 PM EST |
| 347.50 | 16.10 | 17.25 | 16.68 | 16.65 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.40 | -0.60 | 0.01 | -0.36 | 4/20/2026 | 4/22/2026 3:59:23 PM EST |
| 350.00 | 17.55 | 18.95 | 18.25 | 19.46 | +0.46 | +2.43% | 0.05 | 1 | 3 | 0.40 | -0.64 | 0.01 | -0.35 | 4/22/2026 | 4/22/2026 3:59:23 PM EST |
| 352.50 | 19.15 | 20.75 | 19.95 | 20.00 | 0.00 | 0.00% | 0.06 | 0 | 15 | 0.40 | -0.67 | 0.01 | -0.34 | 4/20/2026 | 4/22/2026 3:59:23 PM EST |
| 355.00 | 21.10 | 22.70 | 21.90 | 25.64 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.41 | -0.70 | 0.01 | -0.32 | 4/21/2026 | 4/22/2026 3:59:23 PM EST |
| 357.50 | 22.75 | 24.55 | 23.65 | % | 0.07 | 0 | 0 | 0.40 | -0.73 | 0.01 | -0.30 | 4/22/2026 3:59:23 PM EST | |||
| 360.00 | 24.65 | 26.50 | 25.58 | 24.50 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.40 | -0.76 | 0.01 | -0.29 | 4/17/2026 | 4/22/2026 3:59:23 PM EST |
| 365.00 | 28.05 | 31.65 | 29.85 | % | 0.08 | 0 | 0 | 0.41 | -0.81 | 0.01 | -0.25 | 4/22/2026 3:59:23 PM EST | |||
| 370.00 | 32.40 | 35.90 | 34.15 | 53.02 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.40 | -0.85 | 0.01 | -0.22 | 4/9/2026 | 4/22/2026 3:59:23 PM EST |
| 375.00 | 36.70 | 40.35 | 38.53 | 43.96 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.53 | -0.88 | 0.01 | -0.18 | 4/21/2026 | 4/22/2026 3:59:23 PM EST |
| 380.00 | 41.70 | 44.95 | 43.33 | % | 0.11 | 0 | 0 | 0.54 | -0.91 | 0.01 | -0.15 | 4/22/2026 3:59:23 PM EST | |||
| 385.00 | 46.45 | 49.65 | 48.05 | % | 0.12 | 0 | 0 | 0.57 | -0.93 | 0.00 | -0.13 | 4/22/2026 3:59:23 PM EST | |||
| 390.00 | 50.55 | 54.45 | 52.50 | 51.40 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.59 | -0.94 | 0.00 | -0.11 | 4/17/2026 | 4/22/2026 3:59:23 PM EST |
| 395.00 | 55.95 | 59.30 | 57.63 | % | 0.15 | 0 | 0 | 0.62 | -0.96 | 0.00 | -0.09 | 4/22/2026 3:59:23 PM EST | |||
| 400.00 | 60.35 | 64.25 | 62.30 | % | 0.16 | 0 | 0 | 0.65 | -0.97 | 0.00 | -0.07 | 4/22/2026 3:59:23 PM EST | |||
| 405.00 | 65.30 | 69.20 | 67.25 | % | 0.17 | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.05 | 4/22/2026 3:59:23 PM EST | |||
| 410.00 | 70.30 | 74.20 | 72.25 | % | 0.18 | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.04 | 4/22/2026 3:59:23 PM EST | |||
| 415.00 | 75.35 | 79.30 | 77.33 | % | 0.19 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.03 | 4/22/2026 3:59:23 PM EST | |||
| 420.00 | 80.35 | 84.20 | 82.28 | % | 0.20 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.02 | 4/22/2026 3:59:23 PM EST | |||
| 425.00 | 85.35 | 89.20 | 87.28 | % | 0.21 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.02 | 4/22/2026 3:59:23 PM EST |