Options Chain for APPLOVIN CORP COM CL A (APP) - $276.83 as of 4/25/2025 8:14:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 143.30 | 150.90 | % | 0 | 0 | 2.66 | 0.99 | 0.00 | -0.06 | 4/25/2025 3:59:56 PM EST | |||
| 135.00 | 140.00 | 146.50 | % | 0 | 0 | 2.85 | 0.99 | 0.00 | -0.07 | 4/25/2025 3:59:56 PM EST | |||
| 140.00 | 134.70 | 141.50 | 135.97 | % | 1 | 0 | 2.74 | 0.99 | 0.00 | -0.09 | 4/25/2025 | 4/25/2025 3:59:56 PM EST | |
| 145.00 | 128.70 | 136.60 | % | 0 | 0 | 2.38 | 0.98 | 0.00 | -0.12 | 4/25/2025 3:59:56 PM EST | |||
| 150.00 | 125.10 | 132.00 | 127.40 | % | 1 | 0 | 2.45 | 0.98 | 0.00 | -0.14 | 4/25/2025 | 4/25/2025 3:59:56 PM EST | |
| 155.00 | 119.00 | 127.00 | % | 0 | 0 | 2.42 | 0.98 | 0.00 | -0.17 | 4/25/2025 3:59:56 PM EST | |||
| 160.00 | 114.30 | 122.00 | 127.10 | 0.00 | 0.00% | 0 | 1 | 2.28 | 0.97 | 0.00 | -0.21 | 4/2/2025 | 4/25/2025 3:59:56 PM EST |
| 165.00 | 109.90 | 117.40 | % | 0 | 0 | 2.21 | 0.96 | 0.00 | -0.24 | 4/25/2025 3:59:56 PM EST | |||
| 170.00 | 104.90 | 113.00 | % | 0 | 0 | 2.01 | 0.96 | 0.00 | -0.27 | 4/25/2025 3:59:56 PM EST | |||
| 175.00 | 100.40 | 107.90 | 71.88 | 0.00 | 0.00% | 0 | 2 | 1.95 | 0.95 | 0.00 | -0.32 | 4/22/2025 | 4/25/2025 3:59:56 PM EST |
| 180.00 | 95.70 | 103.50 | % | 0 | 0 | 1.86 | 0.94 | 0.00 | -0.36 | 4/25/2025 3:59:56 PM EST | |||
| 185.00 | 91.30 | 99.00 | % | 0 | 0 | 1.90 | 0.93 | 0.00 | -0.41 | 4/25/2025 3:59:56 PM EST | |||
| 190.00 | 86.80 | 93.90 | % | 0 | 0 | 1.85 | 0.92 | 0.00 | -0.44 | 4/25/2025 3:59:56 PM EST | |||
| 195.00 | 82.30 | 90.20 | % | 0 | 0 | 1.44 | 0.91 | 0.00 | -0.48 | 4/25/2025 3:59:56 PM EST | |||
| 200.00 | 79.00 | 84.90 | 82.23 | +3.77 | +4.81% | 2 | 23 | 1.52 | 0.89 | 0.00 | -0.54 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 205.00 | 73.50 | 79.90 | 73.92 | +11.56 | +18.54% | 1 | 13 | 1.40 | 0.88 | 0.00 | -0.58 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 210.00 | 70.60 | 76.40 | 42.85 | 0.00 | 0.00% | 0 | 10 | 1.48 | 0.86 | 0.00 | -0.63 | 4/16/2025 | 4/25/2025 3:59:56 PM EST |
| 212.50 | 68.50 | 74.60 | 61.18 | 0.00 | 0.00% | 0 | 10 | 1.50 | 0.85 | 0.00 | -0.65 | 4/23/2025 | 4/25/2025 3:59:56 PM EST |
| 215.00 | 66.20 | 72.20 | 41.20 | 0.00 | 0.00% | 0 | 13 | 1.47 | 0.85 | 0.00 | -0.68 | 4/22/2025 | 4/25/2025 3:59:56 PM EST |
| 217.50 | 64.00 | 70.30 | % | 0 | 0 | 1.46 | 0.84 | 0.00 | -0.70 | 4/25/2025 3:59:56 PM EST | |||
| 220.00 | 62.40 | 68.40 | 67.00 | +13.20 | +24.54% | 2 | 14 | 1.47 | 0.83 | 0.00 | -0.73 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 222.50 | 60.70 | 66.10 | 61.90 | % | 1 | 0 | 1.46 | 0.82 | 0.00 | -0.75 | 4/25/2025 | 4/25/2025 3:59:56 PM EST | |
| 225.00 | 59.00 | 64.10 | 62.48 | +8.48 | +15.71% | 6 | 27 | 1.46 | 0.81 | 0.00 | -0.78 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 227.50 | 56.10 | 62.30 | 29.30 | 0.00 | 0.00% | 0 | 1 | 1.42 | 0.80 | 0.00 | -0.80 | 4/22/2025 | 4/25/2025 3:59:56 PM EST |
| 230.00 | 55.40 | 60.40 | 59.40 | +1.97 | +3.43% | 56 | 41 | 1.45 | 0.79 | 0.00 | -0.82 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 232.50 | 53.30 | 58.60 | 53.00 | +4.00 | +8.17% | 1 | 2 | 1.44 | 0.77 | 0.00 | -0.85 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 235.00 | 52.60 | 56.70 | 54.30 | 0.00 | 0.00% | 0 | 113 | 1.46 | 0.76 | 0.00 | -0.87 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 237.50 | 50.90 | 54.80 | 27.74 | 0.00 | 0.00% | 0 | 1 | 1.45 | 0.75 | 0.00 | -0.89 | 4/22/2025 | 4/25/2025 3:59:56 PM EST |
| 240.00 | 50.00 | 53.20 | 51.78 | +5.98 | +13.06% | 2 | 73 | 1.47 | 0.74 | 0.00 | -0.91 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 242.50 | 47.90 | 53.70 | 48.05 | +23.45 | +95.33% | 1 | 0 | 1.52 | 0.73 | 0.00 | -0.93 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 245.00 | 46.70 | 52.00 | 47.46 | 0.00 | 0.00% | 0 | 39 | 1.52 | 0.72 | 0.00 | -0.95 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 247.50 | 45.70 | 48.60 | 40.50 | 0.00 | 0.00% | 0 | 3 | 1.48 | 0.70 | 0.00 | -0.97 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 250.00 | 44.20 | 47.10 | 45.50 | +6.20 | +15.78% | 6 | 157 | 1.48 | 0.69 | 0.00 | -0.98 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 252.50 | 42.60 | 46.00 | 34.13 | 0.00 | 0.00% | 0 | 1 | 1.49 | 0.68 | 0.00 | -1.00 | 4/23/2025 | 4/25/2025 3:59:56 PM EST |
| 255.00 | 41.50 | 44.00 | 42.50 | +12.40 | +41.20% | 37 | 69 | 1.48 | 0.67 | 0.00 | -1.01 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 257.50 | 39.10 | 42.70 | 41.50 | +2.50 | +6.41% | 1 | 3 | 1.45 | 0.65 | 0.00 | -1.03 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 260.00 | 37.50 | 41.50 | 38.75 | +4.75 | +13.98% | 171 | 69 | 1.45 | 0.64 | 0.00 | -1.04 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 262.50 | 36.40 | 40.80 | 38.30 | % | 2 | 0 | 1.47 | 0.63 | 0.00 | -1.05 | 4/25/2025 | 4/25/2025 3:59:56 PM EST | |
| 265.00 | 36.30 | 38.30 | 36.70 | +4.70 | +14.69% | 59 | 89 | 1.47 | 0.62 | 0.00 | -1.06 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 267.50 | 34.90 | 36.70 | 35.30 | +5.30 | +17.67% | 11 | 3 | 1.46 | 0.60 | 0.00 | -1.07 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 270.00 | 33.60 | 37.60 | 34.00 | +4.49 | +15.22% | 44 | 212 | 1.51 | 0.59 | 0.01 | -1.08 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 272.50 | 31.30 | 34.40 | 33.40 | +4.49 | +15.54% | 29 | 5 | 1.43 | 0.58 | 0.01 | -1.09 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 275.00 | 32.00 | 32.70 | 32.90 | +4.95 | +17.71% | 49 | 59 | 1.43 | 0.56 | 0.01 | -1.09 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 277.50 | 29.70 | 31.80 | 31.10 | +4.50 | +16.92% | 12 | 23 | 1.44 | 0.55 | 0.01 | -1.10 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 280.00 | 29.50 | 31.60 | 29.80 | +4.65 | +18.49% | 47 | 278 | 1.48 | 0.54 | 0.01 | -1.10 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 282.50 | 27.90 | 29.30 | % | 0 | 0 | 1.44 | 0.53 | 0.01 | -1.10 | 4/25/2025 3:59:56 PM EST | |||
| 285.00 | 23.20 | 28.10 | 28.20 | +4.18 | +17.41% | 44 | 615 | 1.44 | 0.51 | 0.01 | -1.11 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 287.50 | 23.10 | 27.30 | 26.65 | +3.15 | +13.41% | 5 | 4 | 1.44 | 0.50 | 0.01 | -1.11 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 290.00 | 24.50 | 28.80 | 25.26 | +3.64 | +16.84% | 5 | 271 | 1.49 | 0.49 | 0.01 | -1.10 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 292.50 | 21.00 | 25.10 | 24.10 | +2.15 | +9.80% | 1 | 2 | 1.43 | 0.48 | 0.01 | -1.10 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 295.00 | 23.00 | 24.30 | 21.20 | +1.45 | +7.35% | 8 | 58 | 1.43 | 0.46 | 0.01 | -1.10 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 297.50 | 21.90 | 23.30 | 22.25 | % | 2 | 0 | 1.42 | 0.45 | 0.01 | -1.10 | 4/25/2025 | 4/25/2025 3:59:56 PM EST | |
| 300.00 | 21.10 | 22.50 | 21.70 | +3.30 | +17.94% | 233 | 413 | 1.43 | 0.44 | 0.01 | -1.09 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 302.50 | 20.20 | 21.90 | 21.10 | +4.10 | +24.12% | 5 | 1 | 1.43 | 0.43 | 0.01 | -1.09 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 305.00 | 19.40 | 20.70 | 20.31 | +2.31 | +12.84% | 443 | 33 | 1.42 | 0.42 | 0.01 | -1.08 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 307.50 | 18.60 | 19.90 | 17.13 | +0.63 | +3.82% | 6 | 1 | 1.42 | 0.40 | 0.01 | -1.07 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 310.00 | 18.00 | 19.00 | 18.60 | +0.33 | +1.81% | 32 | 52 | 1.42 | 0.39 | 0.01 | -1.06 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 315.00 | 16.50 | 17.80 | 14.65 | -1.65 | -10.13% | 8 | 70 | 1.42 | 0.37 | 0.00 | -1.04 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 320.00 | 15.10 | 16.20 | 15.50 | +2.35 | +17.88% | 80 | 66 | 1.41 | 0.35 | 0.00 | -1.02 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 325.00 | 13.20 | 14.80 | 14.29 | +2.21 | +18.30% | 14 | 85 | 1.39 | 0.33 | 0.00 | -0.99 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 330.00 | 9.80 | 13.70 | 13.38 | +2.36 | +21.42% | 20 | 97 | 1.41 | 0.31 | 0.00 | -0.97 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 335.00 | 10.90 | 12.70 | 12.40 | +2.18 | +21.34% | 5 | 47 | 1.39 | 0.29 | 0.00 | -0.94 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 340.00 | 10.60 | 11.60 | 11.40 | +0.75 | +7.05% | 26 | 219 | 1.41 | 0.27 | 0.00 | -0.91 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 345.00 | 9.70 | 10.90 | 9.70 | +1.20 | +14.12% | 2 | 89 | 1.41 | 0.25 | 0.00 | -0.88 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 350.00 | 6.50 | 9.50 | 9.66 | +2.16 | +28.80% | 70 | 512 | 1.40 | 0.24 | 0.00 | -0.85 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 355.00 | 8.10 | 9.10 | 8.30 | +3.39 | +69.05% | 37 | 6 | 1.41 | 0.22 | 0.00 | -0.82 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 360.00 | 6.50 | 8.20 | 8.10 | +0.98 | +13.77% | 55 | 84 | 1.40 | 0.21 | 0.00 | -0.79 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 365.00 | 6.20 | 7.80 | 6.99 | +0.86 | +14.03% | 33 | 73 | 1.39 | 0.19 | 0.00 | -0.75 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 370.00 | 5.10 | 7.00 | 6.60 | +0.10 | +1.54% | 14 | 24 | 1.37 | 0.18 | 0.00 | -0.72 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 375.00 | 5.80 | 6.50 | 6.20 | +0.70 | +12.73% | 14 | 76 | 1.42 | 0.17 | 0.00 | -0.69 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 380.00 | 5.30 | 5.90 | 5.63 | +0.75 | +15.37% | 5 | 156 | 1.41 | 0.16 | 0.00 | -0.66 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 385.00 | 3.80 | 5.60 | 5.13 | +1.09 | +26.98% | 1 | 55 | 1.38 | 0.14 | 0.00 | -0.63 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 390.00 | 4.40 | 5.00 | 4.67 | +0.37 | +8.61% | 8 | 137 | 1.41 | 0.13 | 0.00 | -0.60 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 395.00 | 4.00 | 6.90 | 3.00 | 0.00 | 0.00% | 0 | 3 | 1.52 | 0.13 | 0.00 | -0.57 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 400.00 | 3.70 | 4.10 | 4.00 | +0.50 | +14.29% | 48 | 628 | 1.41 | 0.12 | 0.00 | -0.55 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 405.00 | 2.50 | 4.10 | 3.30 | +1.30 | +65.00% | 2 | 1 | 1.38 | 0.11 | 0.00 | -0.53 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 410.00 | 3.20 | 3.70 | 3.10 | +0.41 | +15.25% | 23 | 3 | 1.43 | 0.10 | 0.00 | -0.50 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 415.00 | 2.25 | 3.80 | 2.85 | 0.00 | 0.00% | 1 | 2 | 1.42 | 0.09 | 0.00 | -0.48 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 420.00 | 2.65 | 3.40 | 3.00 | +0.76 | +33.93% | 24 | 10 | 1.45 | 0.09 | 0.00 | -0.45 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 425.00 | 2.25 | 3.20 | 2.60 | 0.00 | 0.00% | 0 | 3 | 1.44 | 0.08 | 0.00 | -0.43 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 430.00 | 1.75 | 2.85 | 2.19 | 0.00 | 0.00% | 0 | 38 | 1.42 | 0.08 | 0.00 | -0.41 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 435.00 | 2.10 | 2.55 | 2.30 | +0.45 | +24.33% | 58 | 144 | 1.45 | 0.07 | 0.00 | -0.39 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.10 | 1.45 | 0.40 | 0.00 | 0.00% | 0 | 4,548 | 1.90 | -0.01 | 0.00 | -0.06 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 135.00 | 0.15 | 1.45 | 0.65 | -0.10 | -13.34% | 1 | 61 | 1.85 | -0.01 | 0.00 | -0.07 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 140.00 | 0.20 | 1.80 | 1.77 | 0.00 | 0.00% | 0 | 125 | 1.83 | -0.01 | 0.00 | -0.09 | 4/22/2025 | 4/25/2025 3:59:56 PM EST |
| 145.00 | 0.30 | 2.05 | 1.16 | 0.00 | 0.00% | 0 | 53 | 1.81 | -0.02 | 0.00 | -0.12 | 4/23/2025 | 4/25/2025 3:59:56 PM EST |
| 150.00 | 0.35 | 1.65 | 0.90 | -0.30 | -25.00% | 1 | 148 | 1.70 | -0.02 | 0.00 | -0.14 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 155.00 | 0.80 | 1.65 | 3.50 | 0.00 | 0.00% | 0 | 216 | 1.72 | -0.02 | 0.00 | -0.17 | 4/22/2025 | 4/25/2025 3:59:56 PM EST |
| 160.00 | 0.60 | 2.00 | 1.05 | 0.00 | 0.00% | 0 | 113 | 1.64 | -0.03 | 0.00 | -0.21 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 165.00 | 0.70 | 2.30 | 1.86 | 0.00 | 0.00% | 0 | 9 | 1.61 | -0.04 | 0.00 | -0.24 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 170.00 | 1.35 | 2.20 | 2.10 | -0.15 | -6.67% | 5 | 26 | 1.61 | -0.04 | 0.00 | -0.27 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 175.00 | 1.40 | 2.55 | 2.10 | -0.65 | -23.64% | 9 | 13 | 1.56 | -0.05 | 0.00 | -0.32 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 180.00 | 1.95 | 2.85 | 2.65 | -0.35 | -11.67% | 15 | 112 | 1.55 | -0.06 | 0.00 | -0.36 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 185.00 | 2.05 | 3.40 | 3.05 | -0.94 | -23.56% | 4 | 23 | 1.50 | -0.07 | 0.00 | -0.41 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 190.00 | 2.95 | 3.90 | 3.30 | -1.20 | -26.67% | 7 | 31 | 1.53 | -0.08 | 0.00 | -0.44 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 195.00 | 3.90 | 4.70 | 4.34 | -0.16 | -3.56% | 4 | 59 | 1.55 | -0.09 | 0.00 | -0.48 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 200.00 | 4.40 | 5.40 | 5.22 | -0.78 | -13.00% | 101 | 180 | 1.52 | -0.11 | 0.00 | -0.54 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 205.00 | 5.50 | 6.80 | 6.31 | -0.57 | -8.29% | 10 | 69 | 1.55 | -0.12 | 0.00 | -0.58 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 210.00 | 6.40 | 7.30 | 7.05 | -1.10 | -13.50% | 13 | 24 | 1.53 | -0.14 | 0.00 | -0.63 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 212.50 | 7.00 | 7.70 | 7.55 | -0.95 | -11.18% | 3 | 9 | 1.52 | -0.15 | 0.00 | -0.65 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 215.00 | 6.00 | 8.40 | 7.42 | -4.85 | -39.53% | 3 | 26 | 1.53 | -0.15 | 0.00 | -0.68 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 217.50 | 7.90 | 8.80 | 10.82 | 0.00 | 0.00% | 0 | 10 | 1.51 | -0.16 | 0.00 | -0.70 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 220.00 | 8.30 | 9.80 | 9.00 | -1.65 | -15.50% | 16 | 41 | 1.51 | -0.17 | 0.00 | -0.73 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 222.50 | 9.20 | 10.10 | 10.02 | 0.00 | 0.00% | 0 | 6 | 1.50 | -0.18 | 0.00 | -0.75 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 225.00 | 10.00 | 10.40 | 10.36 | -1.24 | -10.69% | 4 | 40 | 1.49 | -0.19 | 0.00 | -0.78 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 227.50 | 10.50 | 11.50 | 10.96 | -11.33 | -50.83% | 2 | 0 | 1.50 | -0.20 | 0.00 | -0.80 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 230.00 | 11.20 | 12.10 | 11.43 | -0.57 | -4.75% | 34 | 53 | 1.49 | -0.21 | 0.00 | -0.82 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 232.50 | 12.00 | 12.70 | 13.70 | 0.00 | 0.00% | 0 | 1 | 1.49 | -0.23 | 0.00 | -0.85 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 235.00 | 12.70 | 13.50 | 13.30 | -2.20 | -14.20% | 16 | 87 | 1.48 | -0.24 | 0.00 | -0.87 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 237.50 | 13.60 | 14.30 | 14.00 | -3.50 | -20.00% | 2 | 0 | 1.48 | -0.25 | 0.00 | -0.89 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 240.00 | 14.40 | 15.10 | 15.00 | -1.75 | -10.45% | 24 | 96 | 1.48 | -0.26 | 0.00 | -0.91 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 242.50 | 14.90 | 16.00 | 15.85 | -0.65 | -3.94% | 2 | 9 | 1.46 | -0.27 | 0.00 | -0.93 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 245.00 | 16.10 | 16.90 | 16.30 | -3.10 | -15.98% | 1 | 48 | 1.47 | -0.28 | 0.00 | -0.95 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 247.50 | 17.00 | 17.80 | 17.45 | -7.95 | -31.30% | 3 | 3 | 1.46 | -0.30 | 0.00 | -0.97 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 250.00 | 17.80 | 18.80 | 18.08 | -3.56 | -16.46% | 28 | 86 | 1.46 | -0.31 | 0.00 | -0.98 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 252.50 | 18.90 | 19.80 | 20.21 | % | 10 | 0 | 1.46 | -0.32 | 0.00 | -1.00 | 4/25/2025 | 4/25/2025 3:59:56 PM EST | |
| 255.00 | 19.90 | 20.90 | 20.40 | -0.95 | -4.45% | 180 | 55 | 1.45 | -0.33 | 0.00 | -1.01 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 257.50 | 19.50 | 23.80 | 22.33 | -2.67 | -10.68% | 2 | 3 | 1.46 | -0.35 | 0.00 | -1.03 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 260.00 | 22.00 | 23.10 | 22.20 | -3.55 | -13.79% | 18 | 119 | 1.45 | -0.36 | 0.00 | -1.04 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 262.50 | 22.80 | 24.10 | 23.00 | -3.50 | -13.21% | 3 | 3 | 1.43 | -0.37 | 0.00 | -1.05 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 265.00 | 24.30 | 26.60 | 24.60 | -3.40 | -12.15% | 43 | 121 | 1.47 | -0.38 | 0.00 | -1.06 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 267.50 | 22.30 | 26.40 | 25.87 | -4.33 | -14.34% | 9 | 10 | 1.43 | -0.40 | 0.00 | -1.07 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 270.00 | 26.60 | 27.80 | 27.10 | -3.23 | -10.65% | 28 | 93 | 1.44 | -0.41 | 0.01 | -1.08 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 272.50 | 27.80 | 29.00 | 28.70 | -0.42 | -1.45% | 15 | 5 | 1.43 | -0.42 | 0.01 | -1.09 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 275.00 | 26.50 | 30.20 | 29.44 | -4.73 | -13.85% | 39 | 42 | 1.42 | -0.44 | 0.01 | -1.09 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 277.50 | 27.50 | 31.50 | 31.10 | -0.70 | -2.21% | 8 | 2 | 1.42 | -0.45 | 0.01 | -1.10 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 280.00 | 31.70 | 35.90 | 32.54 | -4.63 | -12.46% | 28 | 51 | 1.49 | -0.46 | 0.01 | -1.10 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 282.50 | 32.90 | 34.40 | 33.70 | % | 1 | 0 | 1.41 | -0.47 | 0.01 | -1.10 | 4/25/2025 | 4/25/2025 3:59:56 PM EST | |
| 285.00 | 33.70 | 37.60 | 55.49 | 0.00 | 0.00% | 0 | 213 | 1.45 | -0.49 | 0.01 | -1.11 | 4/22/2025 | 4/25/2025 3:59:56 PM EST |
| 287.50 | 35.80 | 40.00 | % | 0 | 0 | 1.47 | -0.50 | 0.01 | -1.11 | 4/25/2025 3:59:56 PM EST | |||
| 290.00 | 37.30 | 41.40 | 38.80 | -0.21 | -0.54% | 3 | 62 | 1.41 | -0.51 | 0.01 | -1.10 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 292.50 | 38.90 | 40.40 | 39.60 | % | 1 | 0 | 1.41 | -0.52 | 0.01 | -1.10 | 4/25/2025 | 4/25/2025 3:59:56 PM EST | |
| 295.00 | 37.40 | 41.80 | 40.70 | -36.65 | -47.39% | 1 | 59 | 1.40 | -0.54 | 0.01 | -1.10 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 297.50 | 41.90 | 43.90 | % | 0 | 0 | 1.41 | -0.55 | 0.01 | -1.10 | 4/25/2025 3:59:56 PM EST | |||
| 300.00 | 43.00 | 45.30 | 44.70 | -5.30 | -10.60% | 8 | 59 | 1.39 | -0.56 | 0.01 | -1.09 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 302.50 | 44.70 | 47.00 | 46.00 | % | 2 | 0 | 1.39 | -0.57 | 0.01 | -1.09 | 4/25/2025 | 4/25/2025 3:59:56 PM EST | |
| 305.00 | 43.40 | 49.10 | 84.91 | 0.00 | 0.00% | 0 | 1 | 1.41 | -0.58 | 0.01 | -1.08 | 4/21/2025 | 4/25/2025 3:59:56 PM EST |
| 307.50 | 48.30 | 50.50 | 49.20 | % | 2 | 0 | 1.40 | -0.60 | 0.01 | -1.07 | 4/25/2025 | 4/25/2025 3:59:56 PM EST | |
| 310.00 | 49.00 | 52.20 | 68.50 | 0.00 | 0.00% | 0 | 29 | 1.37 | -0.61 | 0.01 | -1.06 | 4/23/2025 | 4/25/2025 3:59:56 PM EST |
| 315.00 | 52.10 | 56.30 | 58.09 | 0.00 | 0.00% | 0 | 21 | 1.37 | -0.63 | 0.00 | -1.04 | 3/28/2025 | 4/25/2025 3:59:56 PM EST |
| 320.00 | 55.10 | 59.20 | 57.30 | -42.01 | -42.31% | 1 | 3 | 1.33 | -0.65 | 0.00 | -1.02 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 325.00 | 58.90 | 63.90 | 61.26 | -2.57 | -4.03% | 3 | 20 | 1.36 | -0.67 | 0.00 | -0.99 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 330.00 | 62.00 | 67.20 | 82.60 | 0.00 | 0.00% | 0 | 4 | 1.32 | -0.69 | 0.00 | -0.97 | 4/3/2025 | 4/25/2025 3:59:56 PM EST |
| 335.00 | 66.00 | 71.30 | 69.51 | -57.59 | -45.32% | 1 | 2 | 1.32 | -0.71 | 0.00 | -0.94 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 340.00 | 70.00 | 77.70 | % | 0 | 0 | 1.32 | -0.73 | 0.00 | -0.91 | 4/25/2025 3:59:56 PM EST | |||
| 345.00 | 74.20 | 80.10 | 138.98 | 0.00 | 0.00% | 0 | 1 | 1.34 | -0.75 | 0.00 | -0.88 | 4/7/2025 | 4/25/2025 3:59:56 PM EST |
| 350.00 | 79.40 | 83.90 | 84.55 | 0.00 | 0.00% | 0 | 2 | 1.35 | -0.76 | 0.00 | -0.85 | 4/9/2025 | 4/25/2025 3:59:56 PM EST |
| 355.00 | 82.50 | 88.80 | 121.35 | 0.00 | 0.00% | 0 | 11 | 1.34 | -0.78 | 0.00 | -0.82 | 4/22/2025 | 4/25/2025 3:59:56 PM EST |
| 360.00 | 86.50 | 92.30 | 100.00 | 0.00 | 0.00% | 0 | 53 | 1.30 | -0.79 | 0.00 | -0.79 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 365.00 | 91.00 | 97.10 | 101.25 | 0.00 | 0.00% | 0 | 1 | 1.31 | -0.81 | 0.00 | -0.75 | 4/10/2025 | 4/25/2025 3:59:56 PM EST |
| 370.00 | 94.40 | 101.40 | 145.19 | 0.00 | 0.00% | 0 | 11 | 1.27 | -0.82 | 0.00 | -0.72 | 4/21/2025 | 4/25/2025 3:59:56 PM EST |
| 375.00 | 100.00 | 106.00 | 112.42 | 0.00 | 0.00% | 0 | 1 | 1.28 | -0.83 | 0.00 | -0.69 | 4/1/2025 | 4/25/2025 3:59:56 PM EST |
| 380.00 | 104.00 | 111.10 | % | 0 | 0 | 1.30 | -0.84 | 0.00 | -0.66 | 4/25/2025 3:59:56 PM EST | |||
| 385.00 | 109.00 | 115.40 | 99.40 | 0.00 | 0.00% | 0 | 2 | 1.30 | -0.86 | 0.00 | -0.63 | 4/2/2025 | 4/25/2025 3:59:56 PM EST |
| 390.00 | 113.90 | 120.80 | % | 0 | 0 | 1.61 | -0.87 | 0.00 | -0.60 | 4/25/2025 3:59:56 PM EST | |||
| 395.00 | 118.00 | 124.80 | % | 0 | 0 | 1.26 | -0.87 | 0.00 | -0.57 | 4/25/2025 3:59:56 PM EST | |||
| 400.00 | 122.40 | 129.60 | 156.92 | 0.00 | 0.00% | 0 | 1 | 1.69 | -0.88 | 0.00 | -0.55 | 4/15/2025 | 4/25/2025 3:59:56 PM EST |
| 405.00 | 127.80 | 133.90 | % | 0 | 0 | 1.69 | -0.89 | 0.00 | -0.53 | 4/25/2025 3:59:56 PM EST | |||
| 410.00 | 132.00 | 139.60 | % | 0 | 0 | 1.67 | -0.90 | 0.00 | -0.50 | 4/25/2025 3:59:56 PM EST | |||
| 415.00 | 137.00 | 144.70 | % | 0 | 0 | 1.75 | -0.91 | 0.00 | -0.48 | 4/25/2025 3:59:56 PM EST | |||
| 420.00 | 141.40 | 149.50 | % | 0 | 0 | 1.79 | -0.91 | 0.00 | -0.45 | 4/25/2025 3:59:56 PM EST | |||
| 425.00 | 146.20 | 154.30 | % | 0 | 0 | 1.80 | -0.92 | 0.00 | -0.43 | 4/25/2025 3:59:56 PM EST | |||
| 430.00 | 151.00 | 157.80 | % | 0 | 0 | 1.81 | -0.92 | 0.00 | -0.41 | 4/25/2025 3:59:56 PM EST | |||
| 435.00 | 156.00 | 162.60 | % | 0 | 0 | 1.82 | -0.93 | 0.00 | -0.39 | 4/25/2025 3:59:56 PM EST |