Options Chain for ALPHABET INC CAP STK CL A (GOOGL) - $332.29 as of 4/22/2026 1:00:19 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 237.60 | 241.65 | 239.63 | % | 2.40 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:57 PM EST | |||
| 105.00 | 232.65 | 236.65 | 234.65 | % | 2.23 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:57 PM EST | |||
| 110.00 | 227.65 | 231.70 | 229.68 | % | 2.09 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:57 PM EST | |||
| 115.00 | 222.65 | 226.75 | 224.70 | % | 1.95 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:57 PM EST | |||
| 120.00 | 217.60 | 221.70 | 219.65 | % | 1.83 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:57 PM EST | |||
| 125.00 | 212.65 | 216.70 | 214.68 | % | 1.72 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:57 PM EST | |||
| 130.00 | 207.70 | 211.45 | 209.58 | % | 1.61 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:57 PM EST | |||
| 135.00 | 202.70 | 205.90 | 204.30 | % | 1.51 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:57 PM EST | |||
| 140.00 | 197.70 | 200.90 | 199.30 | 197.12 | 0.00 | 0.00% | 1.42 | 0 | 2 | 2.28 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 3:59:57 PM EST |
| 145.00 | 192.70 | 195.85 | 194.28 | % | 1.34 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:57 PM EST | |||
| 150.00 | 187.70 | 191.00 | 189.35 | 187.14 | 0.00 | 0.00% | 1.26 | 0 | 1 | 2.14 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 3:59:57 PM EST |
| 155.00 | 182.70 | 186.00 | 184.35 | 183.04 | % | 1.19 | 1 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:57 PM EST | |
| 160.00 | 177.75 | 181.65 | 179.70 | % | 1.12 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:57 PM EST | |||
| 165.00 | 173.35 | 176.60 | 174.98 | 172.26 | 0.00 | 0.00% | 1.06 | 0 | 2 | 2.05 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 3:59:57 PM EST |
| 170.00 | 167.80 | 171.25 | 169.53 | % | 1.00 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:57 PM EST | |||
| 175.00 | 162.80 | 165.90 | 164.35 | 164.01 | 0.00 | 0.00% | 0.94 | 0 | 1 | 1.74 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/22/2026 3:59:57 PM EST |
| 180.00 | 157.80 | 161.90 | 159.85 | 158.73 | 0.00 | 0.00% | 0.89 | 0 | 4 | 1.70 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/22/2026 3:59:57 PM EST |
| 185.00 | 152.80 | 156.05 | 154.43 | % | 0.83 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:57 PM EST | |||
| 190.00 | 147.80 | 151.75 | 149.78 | 148.24 | +1.29 | +0.88% | 0.79 | 2 | 1 | 1.72 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 195.00 | 142.80 | 146.05 | 144.43 | % | 0.74 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:57 PM EST | |||
| 200.00 | 137.75 | 141.05 | 139.40 | % | 0.70 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:57 PM EST | |||
| 205.00 | 132.85 | 136.10 | 134.48 | % | 0.66 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:57 PM EST | |||
| 210.00 | 127.80 | 131.80 | 129.80 | 128.68 | 0.00 | 0.00% | 0.62 | 0 | 5 | 1.34 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/22/2026 3:59:57 PM EST |
| 215.00 | 122.85 | 126.10 | 124.48 | 105.57 | 0.00 | 0.00% | 0.58 | 0 | 1 | 1.29 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/22/2026 3:59:57 PM EST |
| 220.00 | 117.90 | 121.90 | 119.90 | 116.98 | % | 0.55 | 2 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:57 PM EST | |
| 225.00 | 112.90 | 116.90 | 114.90 | 111.19 | +52.24 | +88.62% | 0.51 | 2 | 1 | 1.30 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 230.00 | 108.55 | 111.15 | 109.85 | 107.90 | 0.00 | 0.00% | 0.48 | 0 | 43 | 1.13 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/22/2026 3:59:57 PM EST |
| 235.00 | 104.10 | 106.20 | 105.15 | 84.78 | 0.00 | 0.00% | 0.45 | 0 | 9 | 1.08 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/22/2026 3:59:57 PM EST |
| 240.00 | 98.55 | 101.20 | 99.88 | 98.05 | 0.00 | 0.00% | 0.42 | 0 | 12 | 1.03 | 1.00 | 0.00 | -0.01 | 4/20/2026 | 4/22/2026 3:59:57 PM EST |
| 245.00 | 93.60 | 96.35 | 94.98 | 90.82 | 0.00 | 0.00% | 0.39 | 0 | 15 | 1.00 | 1.00 | 0.00 | -0.02 | 4/21/2026 | 4/22/2026 3:59:57 PM EST |
| 250.00 | 88.65 | 91.35 | 90.00 | 84.50 | 0.00 | 0.00% | 0.36 | 0 | 16 | 0.95 | 1.00 | 0.00 | -0.03 | 4/21/2026 | 4/22/2026 3:59:57 PM EST |
| 255.00 | 83.65 | 86.30 | 84.98 | 85.17 | 0.00 | 0.00% | 0.33 | 0 | 26 | 0.89 | 1.00 | 0.00 | -0.04 | 4/17/2026 | 4/22/2026 3:59:57 PM EST |
| 260.00 | 78.70 | 81.35 | 80.03 | 74.17 | 0.00 | 0.00% | 0.31 | 0 | 75 | 0.84 | 0.99 | 0.00 | -0.05 | 4/21/2026 | 4/22/2026 3:59:57 PM EST |
| 265.00 | 73.45 | 76.80 | 75.13 | 69.18 | 0.00 | 0.00% | 0.28 | 0 | 29 | 0.85 | 0.99 | 0.00 | -0.06 | 4/21/2026 | 4/22/2026 3:59:57 PM EST |
| 270.00 | 68.50 | 72.15 | 70.33 | 64.48 | 0.00 | 0.00% | 0.26 | 0 | 60 | 0.83 | 0.98 | 0.00 | -0.07 | 4/21/2026 | 4/22/2026 3:59:57 PM EST |
| 275.00 | 63.40 | 67.30 | 65.35 | 64.03 | +4.56 | +7.67% | 0.24 | 292 | 116 | 0.79 | 0.98 | 0.00 | -0.09 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 280.00 | 58.60 | 62.35 | 60.48 | 59.20 | -0.67 | -1.12% | 0.22 | 293 | 37 | 0.75 | 0.97 | 0.00 | -0.11 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 285.00 | 53.60 | 57.55 | 55.58 | 54.35 | -0.40 | -0.74% | 0.20 | 178 | 51 | 0.71 | 0.96 | 0.00 | -0.12 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 290.00 | 48.80 | 52.75 | 50.78 | 49.87 | -0.07 | -0.14% | 0.18 | 200 | 45 | 0.67 | 0.95 | 0.00 | -0.15 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 295.00 | 44.35 | 46.45 | 45.40 | 45.42 | +5.33 | +13.30% | 0.15 | 46 | 60 | 0.52 | 0.93 | 0.00 | -0.17 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 300.00 | 39.45 | 42.90 | 41.18 | 39.71 | +3.17 | +8.68% | 0.14 | 8 | 422 | 0.58 | 0.91 | 0.00 | -0.20 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 305.00 | 34.95 | 38.60 | 36.78 | 34.30 | +3.00 | +9.59% | 0.12 | 1 | 263 | 0.56 | 0.89 | 0.01 | -0.22 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 310.00 | 31.75 | 32.90 | 32.33 | 31.00 | +4.00 | +14.82% | 0.10 | 5 | 157 | 0.44 | 0.85 | 0.01 | -0.25 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 315.00 | 27.00 | 30.20 | 28.60 | 26.51 | +3.76 | +16.53% | 0.09 | 24 | 284 | 0.44 | 0.81 | 0.01 | -0.28 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 317.50 | 25.95 | 27.15 | 26.55 | % | 0.08 | 0 | 0 | 0.45 | 0.79 | 0.01 | -0.30 | 4/22/2026 3:59:57 PM EST | |||
| 320.00 | 24.10 | 24.60 | 24.35 | 24.60 | +5.20 | +26.81% | 0.08 | 225 | 611 | 0.43 | 0.77 | 0.01 | -0.31 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 322.50 | 22.20 | 22.85 | 22.53 | 21.57 | % | 0.07 | 2 | 0 | 0.43 | 0.74 | 0.01 | -0.33 | 4/22/2026 | 4/22/2026 3:59:57 PM EST | |
| 325.00 | 20.55 | 21.15 | 20.85 | 20.70 | +4.72 | +29.54% | 0.06 | 17 | 496 | 0.43 | 0.71 | 0.01 | -0.34 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 327.50 | 18.70 | 19.40 | 19.05 | 17.15 | +2.60 | +17.87% | 0.06 | 14 | 1 | 0.42 | 0.68 | 0.01 | -0.36 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 330.00 | 17.15 | 17.65 | 17.40 | 17.38 | +4.38 | +33.70% | 0.05 | 40 | 709 | 0.42 | 0.65 | 0.01 | -0.37 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 332.50 | 15.55 | 16.10 | 15.83 | 15.57 | +3.21 | +25.98% | 0.05 | 5 | 7 | 0.42 | 0.62 | 0.01 | -0.37 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 335.00 | 14.10 | 14.50 | 14.30 | 13.45 | +2.90 | +27.49% | 0.04 | 160 | 557 | 0.41 | 0.58 | 0.01 | -0.38 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 337.50 | 12.75 | 13.10 | 12.93 | 12.85 | +3.25 | +33.86% | 0.04 | 28 | 123 | 0.41 | 0.55 | 0.01 | -0.38 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 340.00 | 11.50 | 11.85 | 11.68 | 11.70 | +3.30 | +39.29% | 0.03 | 494 | 1,123 | 0.41 | 0.52 | 0.01 | -0.39 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 342.50 | 10.20 | 10.65 | 10.43 | 9.20 | +1.58 | +20.74% | 0.03 | 94 | 412 | 0.41 | 0.48 | 0.01 | -0.38 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 345.00 | 9.20 | 9.55 | 9.38 | 9.40 | +2.67 | +39.68% | 0.03 | 202 | 958 | 0.41 | 0.45 | 0.01 | -0.38 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 347.50 | 8.15 | 8.65 | 8.40 | 8.40 | +2.51 | +42.62% | 0.02 | 215 | 914 | 0.41 | 0.42 | 0.01 | -0.37 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 350.00 | 7.25 | 7.55 | 7.40 | 7.41 | +2.21 | +42.50% | 0.02 | 619 | 2,234 | 0.41 | 0.38 | 0.01 | -0.36 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 352.50 | 6.35 | 6.80 | 6.58 | 6.62 | +1.65 | +33.20% | 0.02 | 403 | 105 | 0.41 | 0.35 | 0.01 | -0.35 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 355.00 | 5.70 | 5.95 | 5.83 | 5.75 | +1.60 | +38.56% | 0.02 | 25 | 476 | 0.41 | 0.32 | 0.01 | -0.34 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 357.50 | 4.80 | 5.25 | 5.03 | 4.98 | +0.23 | +4.85% | 0.01 | 3 | 5 | 0.40 | 0.29 | 0.01 | -0.32 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 360.00 | 4.40 | 4.60 | 4.50 | 4.50 | +1.19 | +35.96% | 0.01 | 115 | 446 | 0.41 | 0.26 | 0.01 | -0.31 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 362.50 | 3.70 | 4.10 | 3.90 | 3.50 | % | 0.01 | 21 | 0 | 0.41 | 0.24 | 0.01 | -0.29 | 4/22/2026 | 4/22/2026 3:59:57 PM EST | |
| 365.00 | 3.20 | 3.55 | 3.38 | 3.43 | +0.81 | +30.92% | 0.01 | 70 | 158 | 0.41 | 0.21 | 0.01 | -0.27 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 370.00 | 2.51 | 2.86 | 2.69 | 2.50 | +0.75 | +42.86% | 0.01 | 23 | 152 | 0.42 | 0.17 | 0.01 | -0.24 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 375.00 | 1.89 | 2.06 | 1.98 | 1.95 | +0.49 | +33.57% | 0.01 | 74 | 227 | 0.41 | 0.14 | 0.01 | -0.21 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 380.00 | 1.41 | 1.55 | 1.48 | 1.30 | +0.09 | +7.44% | 0.00 | 106 | 43 | 0.42 | 0.11 | 0.01 | -0.17 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 385.00 | 1.05 | 1.17 | 1.11 | 1.05 | +0.23 | +28.05% | 0.00 | 2 | 112 | 0.42 | 0.08 | 0.01 | -0.15 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 390.00 | 0.82 | 0.90 | 0.86 | 0.86 | +0.28 | +48.28% | 0.00 | 44 | 182 | 0.42 | 0.07 | 0.00 | -0.12 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 395.00 | 0.60 | 0.80 | 0.70 | 0.58 | +0.08 | +16.00% | 0.00 | 4 | 16 | 0.44 | 0.05 | 0.00 | -0.10 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 400.00 | 0.45 | 0.63 | 0.54 | 0.45 | +0.13 | +40.63% | 0.00 | 21 | 174 | 0.44 | 0.04 | 0.00 | -0.08 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 405.00 | 0.16 | 0.56 | 0.36 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.43 | 0.03 | 0.00 | -0.07 | 4/16/2026 | 4/22/2026 3:59:57 PM EST |
| 410.00 | 0.08 | 0.47 | 0.28 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.43 | 0.02 | 0.00 | -0.06 | 4/20/2026 | 4/22/2026 3:59:57 PM EST |
| 415.00 | 0.03 | 0.40 | 0.22 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.43 | 0.02 | 0.00 | -0.05 | 4/20/2026 | 4/22/2026 3:59:57 PM EST |
| 420.00 | 0.01 | 0.36 | 0.19 | % | 0.00 | 0 | 0 | 0.43 | 0.01 | 0.00 | -0.04 | 4/22/2026 3:59:57 PM EST | |||
| 425.00 | 0.01 | 0.33 | 0.17 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.44 | 0.01 | 0.00 | -0.03 | 4/20/2026 | 4/22/2026 3:59:57 PM EST |
| 430.00 | 0.03 | 0.24 | 0.14 | 0.09 | -0.33 | -78.58% | 0.00 | 1 | 8 | 0.46 | 0.01 | 0.00 | -0.02 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 435.00 | 0.01 | 0.29 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.48 | 0.01 | 0.00 | -0.02 | 4/1/2026 | 4/22/2026 3:59:57 PM EST |
| 440.00 | 0.01 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | -0.01 | 4/22/2026 3:59:57 PM EST | |||
| 445.00 | 0.01 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.51 | 0.00 | 0.00 | -0.01 | 4/17/2026 | 4/22/2026 3:59:57 PM EST |
| 450.00 | 0.01 | 0.20 | 0.11 | 0.12 | -0.06 | -33.34% | 0.00 | 1 | 1 | 0.52 | 0.00 | 0.00 | -0.01 | 4/22/2026 | 4/22/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:57 PM EST | |||
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:57 PM EST | |||
| 110.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:57 PM EST | |||
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:57 PM EST | |||
| 120.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:57 PM EST | |||
| 125.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:57 PM EST | |||
| 130.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:57 PM EST | |||
| 135.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:57 PM EST | |||
| 140.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:57 PM EST | |||
| 145.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:57 PM EST | |||
| 150.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.35 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/22/2026 3:59:57 PM EST |
| 155.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:57 PM EST | |||
| 160.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:57 PM EST | |||
| 165.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:57 PM EST | |||
| 170.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:57 PM EST | |||
| 175.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:57 PM EST | |||
| 180.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.88 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/22/2026 3:59:57 PM EST |
| 185.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.81 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/22/2026 3:59:57 PM EST |
| 190.00 | 0.00 | 2.13 | 1.07 | 0.10 | +0.04 | +66.67% | 0.01 | 2 | 12 | 1.42 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 195.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.67 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/22/2026 3:59:57 PM EST |
| 200.00 | 0.00 | 2.13 | 1.07 | 0.09 | +0.01 | +12.50% | 0.01 | 1 | 11 | 1.61 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 205.00 | 0.00 | 2.14 | 1.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.55 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 3:59:57 PM EST |
| 210.00 | 0.00 | 2.14 | 1.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.48 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 3:59:57 PM EST |
| 215.00 | 0.00 | 1.15 | 0.58 | 0.04 | -0.01 | -20.00% | 0.00 | 4 | 22 | 1.22 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 220.00 | 0.01 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 40 | 0.73 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 225.00 | 0.02 | 0.06 | 0.04 | 0.05 | -0.01 | -16.67% | 0.00 | 8 | 49 | 0.72 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 230.00 | 0.02 | 0.20 | 0.11 | 0.07 | +0.01 | +16.67% | 0.00 | 4 | 39 | 0.74 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 235.00 | 0.01 | 0.11 | 0.06 | 0.01 | -0.12 | -92.31% | 0.00 | 1 | 144 | 0.66 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 240.00 | 0.04 | 0.09 | 0.07 | 0.07 | -0.03 | -30.00% | 0.00 | 6 | 357 | 0.65 | 0.00 | 0.00 | -0.01 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 245.00 | 0.01 | 0.21 | 0.11 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 193 | 0.62 | 0.00 | 0.00 | -0.02 | 4/21/2026 | 4/22/2026 3:59:57 PM EST |
| 250.00 | 0.08 | 0.17 | 0.13 | 0.18 | +0.02 | +12.50% | 0.00 | 7 | 111 | 0.63 | 0.00 | 0.00 | -0.03 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 255.00 | 0.05 | 0.24 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.59 | 0.00 | 0.00 | -0.04 | 4/21/2026 | 4/22/2026 3:59:57 PM EST |
| 260.00 | 0.07 | 0.36 | 0.22 | 0.21 | -0.05 | -19.24% | 0.00 | 1 | 453 | 0.58 | -0.01 | 0.00 | -0.05 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 265.00 | 0.05 | 0.35 | 0.20 | 0.25 | -0.03 | -10.72% | 0.00 | 2 | 77 | 0.54 | -0.01 | 0.00 | -0.06 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 270.00 | 0.14 | 0.27 | 0.21 | 0.25 | -0.12 | -32.44% | 0.00 | 3 | 1,623 | 0.51 | -0.02 | 0.00 | -0.07 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 275.00 | 0.31 | 0.37 | 0.34 | 0.36 | +0.04 | +12.50% | 0.00 | 29 | 359 | 0.53 | -0.02 | 0.00 | -0.09 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 280.00 | 0.43 | 0.49 | 0.46 | 0.43 | -0.19 | -30.65% | 0.00 | 9 | 325 | 0.51 | -0.03 | 0.00 | -0.11 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 285.00 | 0.54 | 0.65 | 0.60 | 0.65 | -0.05 | -7.15% | 0.00 | 16 | 349 | 0.50 | -0.04 | 0.00 | -0.12 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 290.00 | 0.73 | 0.84 | 0.79 | 0.81 | -0.39 | -32.50% | 0.00 | 24 | 432 | 0.48 | -0.05 | 0.00 | -0.15 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 295.00 | 0.99 | 1.09 | 1.04 | 1.05 | -0.40 | -27.59% | 0.00 | 40 | 223 | 0.47 | -0.07 | 0.00 | -0.17 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 300.00 | 1.25 | 1.45 | 1.35 | 1.40 | -0.77 | -35.49% | 0.00 | 61 | 912 | 0.45 | -0.09 | 0.00 | -0.20 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 305.00 | 1.69 | 1.94 | 1.82 | 1.82 | -1.05 | -36.59% | 0.01 | 26 | 671 | 0.45 | -0.12 | 0.01 | -0.22 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 310.00 | 2.40 | 2.70 | 2.55 | 2.45 | -1.26 | -33.97% | 0.01 | 186 | 702 | 0.44 | -0.15 | 0.01 | -0.25 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 315.00 | 3.20 | 3.40 | 3.30 | 3.49 | -1.44 | -29.21% | 0.01 | 57 | 343 | 0.43 | -0.19 | 0.01 | -0.28 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 317.50 | 3.55 | 3.95 | 3.75 | 3.82 | -1.75 | -31.42% | 0.01 | 43 | 364 | 0.42 | -0.21 | 0.01 | -0.30 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 320.00 | 4.05 | 4.50 | 4.28 | 4.40 | -1.95 | -30.71% | 0.01 | 99 | 1,885 | 0.42 | -0.23 | 0.01 | -0.31 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 322.50 | 4.60 | 5.10 | 4.85 | 5.00 | -2.21 | -30.66% | 0.02 | 231 | 1,035 | 0.42 | -0.26 | 0.01 | -0.33 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 325.00 | 5.50 | 6.10 | 5.80 | 5.71 | -2.43 | -29.86% | 0.02 | 260 | 1,214 | 0.42 | -0.29 | 0.01 | -0.34 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 327.50 | 6.25 | 6.60 | 6.43 | 6.42 | -2.58 | -28.67% | 0.02 | 238 | 30 | 0.42 | -0.32 | 0.01 | -0.36 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 330.00 | 7.15 | 7.65 | 7.40 | 7.25 | -3.02 | -29.41% | 0.02 | 10 | 405 | 0.42 | -0.35 | 0.01 | -0.37 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 332.50 | 8.10 | 8.45 | 8.28 | 9.22 | -2.27 | -19.76% | 0.02 | 1 | 6 | 0.41 | -0.38 | 0.01 | -0.37 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 335.00 | 9.15 | 9.50 | 9.33 | 9.29 | -2.56 | -21.61% | 0.03 | 1,018 | 196 | 0.41 | -0.42 | 0.01 | -0.38 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 337.50 | 10.30 | 10.95 | 10.63 | 11.53 | -2.07 | -15.23% | 0.03 | 307 | 8 | 0.42 | -0.45 | 0.01 | -0.38 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 340.00 | 11.55 | 11.90 | 11.73 | 11.65 | -3.25 | -21.82% | 0.03 | 18 | 1,390 | 0.41 | -0.48 | 0.01 | -0.39 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 342.50 | 12.75 | 13.20 | 12.98 | 13.90 | -2.40 | -14.73% | 0.04 | 5 | 29 | 0.41 | -0.52 | 0.01 | -0.38 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 345.00 | 14.15 | 15.30 | 14.73 | 15.60 | -2.85 | -15.45% | 0.04 | 2 | 37 | 0.41 | -0.55 | 0.01 | -0.38 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 347.50 | 15.35 | 16.10 | 15.73 | 16.00 | % | 0.05 | 1 | 0 | 0.40 | -0.58 | 0.01 | -0.37 | 4/22/2026 | 4/22/2026 3:59:57 PM EST | |
| 350.00 | 17.20 | 18.00 | 17.60 | 16.30 | 0.00 | 0.00% | 0.05 | 0 | 27 | 0.41 | -0.62 | 0.01 | -0.36 | 4/17/2026 | 4/22/2026 3:59:57 PM EST |
| 352.50 | 18.85 | 19.50 | 19.18 | % | 0.05 | 0 | 0 | 0.41 | -0.65 | 0.01 | -0.35 | 4/22/2026 3:59:57 PM EST | |||
| 355.00 | 20.60 | 21.45 | 21.03 | 23.80 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.41 | -0.68 | 0.01 | -0.34 | 4/16/2026 | 4/22/2026 3:59:57 PM EST |
| 357.50 | 22.40 | 23.55 | 22.98 | 23.50 | +0.05 | +0.22% | 0.06 | 5 | 1 | 0.42 | -0.71 | 0.01 | -0.32 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 360.00 | 24.25 | 25.40 | 24.83 | 23.10 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.42 | -0.74 | 0.01 | -0.31 | 4/17/2026 | 4/22/2026 3:59:57 PM EST |
| 362.50 | 26.15 | 26.80 | 26.48 | % | 0.07 | 0 | 0 | 0.40 | -0.76 | 0.01 | -0.29 | 4/22/2026 3:59:57 PM EST | |||
| 365.00 | 28.20 | 29.90 | 29.05 | 30.50 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.41 | -0.79 | 0.01 | -0.27 | 4/16/2026 | 4/22/2026 3:59:57 PM EST |
| 370.00 | 31.05 | 33.90 | 32.48 | 38.90 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.38 | -0.83 | 0.01 | -0.24 | 4/14/2026 | 4/22/2026 3:59:57 PM EST |
| 375.00 | 35.45 | 39.10 | 37.28 | % | 0.10 | 0 | 0 | 0.53 | -0.86 | 0.01 | -0.21 | 4/22/2026 3:59:57 PM EST | |||
| 380.00 | 39.95 | 43.60 | 41.78 | 40.10 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.54 | -0.89 | 0.01 | -0.17 | 4/17/2026 | 4/22/2026 3:59:57 PM EST |
| 385.00 | 44.60 | 48.30 | 46.45 | % | 0.12 | 0 | 0 | 0.57 | -0.92 | 0.01 | -0.15 | 4/22/2026 3:59:57 PM EST | |||
| 390.00 | 48.95 | 53.15 | 51.05 | 53.30 | 0.00 | 0.00% | 0.13 | 0 | 15 | 0.58 | -0.93 | 0.00 | -0.12 | 4/17/2026 | 4/22/2026 3:59:57 PM EST |
| 395.00 | 53.80 | 58.00 | 55.90 | % | 0.14 | 0 | 0 | 0.61 | -0.95 | 0.00 | -0.10 | 4/22/2026 3:59:57 PM EST | |||
| 400.00 | 58.60 | 62.85 | 60.73 | % | 0.15 | 0 | 0 | 0.64 | -0.96 | 0.00 | -0.08 | 4/22/2026 3:59:57 PM EST | |||
| 405.00 | 63.60 | 67.80 | 65.70 | % | 0.16 | 0 | 0 | 0.66 | -0.97 | 0.00 | -0.07 | 4/22/2026 3:59:57 PM EST | |||
| 410.00 | 68.50 | 72.70 | 70.60 | % | 0.17 | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.06 | 4/22/2026 3:59:57 PM EST | |||
| 415.00 | 73.60 | 77.60 | 75.60 | % | 0.18 | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.05 | 4/22/2026 3:59:57 PM EST | |||
| 420.00 | 78.50 | 82.60 | 80.55 | % | 0.19 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.04 | 4/22/2026 3:59:57 PM EST | |||
| 425.00 | 83.50 | 87.60 | 85.55 | % | 0.20 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.03 | 4/22/2026 3:59:57 PM EST | |||
| 430.00 | 88.65 | 92.60 | 90.63 | % | 0.21 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.02 | 4/22/2026 3:59:57 PM EST | |||
| 435.00 | 93.65 | 97.60 | 95.63 | % | 0.22 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.02 | 4/22/2026 3:59:57 PM EST | |||
| 440.00 | 98.65 | 102.60 | 100.63 | % | 0.23 | 0 | 0 | 0.88 | -1.00 | 0.00 | -0.01 | 4/22/2026 3:59:57 PM EST | |||
| 445.00 | 103.65 | 107.60 | 105.63 | % | 0.24 | 0 | 0 | 0.90 | -1.00 | 0.00 | -0.01 | 4/22/2026 3:59:57 PM EST | |||
| 450.00 | 109.35 | 112.60 | 110.98 | % | 0.25 | 0 | 0 | 0.93 | -1.00 | 0.00 | -0.01 | 4/22/2026 3:59:57 PM EST |