Options Chain for SHOPIFY INC CL A SUB VTG SHS (SHOP) - $97.12 as of 4/25/2025 9:04:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 50.30 | 54.15 | % | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 50.00 | 45.35 | 49.10 | % | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 55.00 | 41.05 | 43.65 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | -0.01 | 4/25/2025 3:59:47 PM EST | |||
| 60.00 | 36.70 | 38.20 | 34.70 | 0.00 | 0.00% | 0 | 6 | 1.74 | 0.99 | 0.00 | -0.02 | 4/24/2025 | 4/25/2025 3:59:47 PM EST |
| 61.00 | 35.60 | 37.35 | 25.85 | 0.00 | 0.00% | 0 | 2 | 1.62 | 0.99 | 0.00 | -0.03 | 4/22/2025 | 4/25/2025 3:59:47 PM EST |
| 62.00 | 34.75 | 36.25 | % | 0 | 0 | 1.60 | 0.98 | 0.00 | -0.03 | 4/25/2025 3:59:47 PM EST | |||
| 63.00 | 33.65 | 35.50 | % | 0 | 0 | 1.58 | 0.98 | 0.00 | -0.04 | 4/25/2025 3:59:47 PM EST | |||
| 64.00 | 32.75 | 35.15 | % | 0 | 0 | 1.57 | 0.98 | 0.00 | -0.04 | 4/25/2025 3:59:47 PM EST | |||
| 65.00 | 31.60 | 33.25 | 28.50 | 0.00 | 0.00% | 0 | 1 | 1.52 | 0.97 | 0.00 | -0.05 | 4/23/2025 | 4/25/2025 3:59:47 PM EST |
| 66.00 | 30.75 | 32.35 | % | 0 | 0 | 1.37 | 0.97 | 0.00 | -0.05 | 4/25/2025 3:59:47 PM EST | |||
| 67.00 | 28.90 | 32.35 | % | 0 | 0 | 1.37 | 0.97 | 0.00 | -0.06 | 4/25/2025 3:59:47 PM EST | |||
| 68.00 | 28.80 | 30.60 | % | 0 | 0 | 1.42 | 0.96 | 0.00 | -0.06 | 4/25/2025 3:59:47 PM EST | |||
| 69.00 | 28.00 | 29.60 | % | 0 | 0 | 1.58 | 0.96 | 0.00 | -0.07 | 4/25/2025 3:59:47 PM EST | |||
| 70.00 | 27.40 | 28.10 | 27.50 | +3.78 | +15.94% | 1 | 37 | 1.47 | 0.95 | 0.00 | -0.08 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 71.00 | 26.50 | 27.10 | % | 0 | 0 | 1.69 | 0.95 | 0.01 | -0.08 | 4/25/2025 3:59:47 PM EST | |||
| 72.00 | 25.50 | 26.20 | % | 0 | 0 | 1.66 | 0.94 | 0.01 | -0.09 | 4/25/2025 3:59:47 PM EST | |||
| 73.00 | 24.70 | 25.30 | 24.70 | % | 1 | 0 | 1.52 | 0.93 | 0.01 | -0.10 | 4/25/2025 | 4/25/2025 3:59:47 PM EST | |
| 74.00 | 23.60 | 24.35 | 13.90 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.92 | 0.01 | -0.11 | 4/22/2025 | 4/25/2025 3:59:47 PM EST |
| 75.00 | 22.80 | 23.40 | 20.95 | 0.00 | 0.00% | 0 | 64 | 0.98 | 0.91 | 0.01 | -0.12 | 4/24/2025 | 4/25/2025 3:59:47 PM EST |
| 76.00 | 22.00 | 22.60 | 18.35 | 0.00 | 0.00% | 0 | 7 | 1.03 | 0.91 | 0.01 | -0.12 | 4/23/2025 | 4/25/2025 3:59:47 PM EST |
| 77.00 | 21.10 | 21.70 | 17.30 | 0.00 | 0.00% | 0 | 4 | 1.03 | 0.90 | 0.01 | -0.13 | 4/24/2025 | 4/25/2025 3:59:47 PM EST |
| 78.00 | 20.20 | 20.80 | 16.08 | 0.00 | 0.00% | 0 | 70 | 1.00 | 0.89 | 0.01 | -0.14 | 4/23/2025 | 4/25/2025 3:59:47 PM EST |
| 79.00 | 19.40 | 19.90 | 20.60 | +4.20 | +25.61% | 2 | 58 | 1.03 | 0.87 | 0.01 | -0.15 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 80.00 | 18.50 | 19.00 | 13.70 | 0.00 | 0.00% | 0 | 322 | 1.01 | 0.86 | 0.01 | -0.16 | 4/23/2025 | 4/25/2025 3:59:47 PM EST |
| 81.00 | 17.65 | 18.20 | 14.85 | 0.00 | 0.00% | 0 | 118 | 1.01 | 0.85 | 0.01 | -0.17 | 4/23/2025 | 4/25/2025 3:59:47 PM EST |
| 82.00 | 16.85 | 17.40 | 8.43 | 0.00 | 0.00% | 0 | 11 | 1.00 | 0.83 | 0.01 | -0.17 | 4/22/2025 | 4/25/2025 3:59:47 PM EST |
| 83.00 | 16.05 | 16.60 | 11.75 | 0.00 | 0.00% | 0 | 187 | 1.00 | 0.82 | 0.01 | -0.18 | 4/24/2025 | 4/25/2025 3:59:47 PM EST |
| 84.00 | 15.30 | 15.85 | 15.62 | +5.12 | +48.77% | 3 | 73 | 1.00 | 0.80 | 0.01 | -0.19 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 85.00 | 14.55 | 15.00 | 14.89 | +1.89 | +14.54% | 2 | 204 | 0.98 | 0.79 | 0.02 | -0.20 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 86.00 | 13.80 | 14.20 | 14.28 | +4.78 | +50.32% | 27 | 87 | 0.98 | 0.77 | 0.02 | -0.20 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 87.00 | 13.10 | 13.45 | 13.23 | +2.88 | +27.83% | 2 | 51 | 0.97 | 0.75 | 0.02 | -0.21 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 88.00 | 12.40 | 12.75 | 12.80 | +2.97 | +30.22% | 22 | 36 | 0.97 | 0.74 | 0.02 | -0.22 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 89.00 | 11.70 | 12.10 | 11.55 | +2.00 | +20.95% | 6 | 48 | 0.96 | 0.72 | 0.02 | -0.22 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 90.00 | 11.05 | 11.35 | 11.20 | +1.28 | +12.91% | 26 | 225 | 0.95 | 0.70 | 0.02 | -0.23 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 91.00 | 10.40 | 10.70 | 10.41 | +1.11 | +11.94% | 10 | 21 | 0.95 | 0.68 | 0.02 | -0.23 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 92.00 | 9.75 | 10.15 | 10.03 | +1.28 | +14.63% | 48 | 122 | 0.95 | 0.65 | 0.02 | -0.24 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 93.00 | 9.20 | 9.50 | 9.35 | +2.25 | +31.69% | 29 | 79 | 0.94 | 0.63 | 0.02 | -0.24 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 94.00 | 8.50 | 8.90 | 8.12 | +0.72 | +9.73% | 9 | 230 | 0.92 | 0.61 | 0.02 | -0.24 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 95.00 | 8.05 | 8.30 | 7.84 | +0.75 | +10.58% | 21 | 170 | 0.93 | 0.59 | 0.02 | -0.25 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 96.00 | 7.55 | 7.80 | 7.65 | +1.00 | +15.04% | 7 | 58 | 0.93 | 0.56 | 0.02 | -0.25 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 97.00 | 7.05 | 7.25 | 7.15 | +1.35 | +23.28% | 43 | 870 | 0.93 | 0.54 | 0.02 | -0.25 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 98.00 | 6.55 | 6.75 | 6.70 | +1.02 | +17.96% | 51 | 48 | 0.92 | 0.52 | 0.02 | -0.25 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 99.00 | 6.05 | 6.30 | 6.10 | +0.95 | +18.45% | 97 | 27 | 0.91 | 0.50 | 0.02 | -0.25 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 100.00 | 5.60 | 5.80 | 5.55 | +0.85 | +18.09% | 77 | 482 | 0.91 | 0.47 | 0.02 | -0.25 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 101.00 | 5.20 | 5.40 | 5.20 | +0.76 | +17.12% | 54 | 77 | 0.90 | 0.45 | 0.02 | -0.24 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 102.00 | 4.80 | 5.00 | 4.88 | +1.16 | +31.19% | 130 | 60 | 0.90 | 0.43 | 0.02 | -0.24 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 103.00 | 4.40 | 4.60 | 4.40 | +0.90 | +25.72% | 11 | 49 | 0.89 | 0.40 | 0.02 | -0.23 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 104.00 | 4.05 | 4.20 | 4.12 | +1.17 | +39.67% | 7 | 32 | 0.89 | 0.38 | 0.02 | -0.23 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 105.00 | 3.70 | 3.85 | 3.78 | +0.89 | +30.80% | 65 | 99 | 0.88 | 0.36 | 0.02 | -0.22 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 106.00 | 3.35 | 3.50 | 3.35 | +0.85 | +34.00% | 33 | 20 | 0.87 | 0.34 | 0.02 | -0.22 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 107.00 | 3.05 | 3.20 | 3.05 | +0.58 | +23.49% | 130 | 39 | 0.87 | 0.32 | 0.02 | -0.21 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 108.00 | 2.77 | 2.93 | 2.77 | +0.87 | +45.79% | 17 | 58 | 0.87 | 0.30 | 0.02 | -0.20 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 109.00 | 2.53 | 2.69 | 2.50 | +0.78 | +45.35% | 100 | 59 | 0.86 | 0.28 | 0.02 | -0.20 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 110.00 | 2.29 | 2.42 | 2.38 | +0.58 | +32.23% | 140 | 157 | 0.86 | 0.26 | 0.02 | -0.19 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 111.00 | 1.96 | 2.19 | 2.02 | +0.71 | +54.20% | 4 | 36 | 0.84 | 0.24 | 0.02 | -0.18 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 112.00 | 1.85 | 1.97 | 1.81 | +0.62 | +52.11% | 15 | 49 | 0.85 | 0.22 | 0.02 | -0.17 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 113.00 | 1.66 | 1.78 | 1.61 | +0.34 | +26.78% | 3 | 8 | 0.84 | 0.20 | 0.02 | -0.16 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 114.00 | 1.50 | 1.59 | 1.39 | +0.53 | +61.63% | 2 | 20 | 0.84 | 0.19 | 0.02 | -0.15 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 115.00 | 1.32 | 1.43 | 1.40 | +0.55 | +64.71% | 118 | 36 | 0.83 | 0.17 | 0.02 | -0.15 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 116.00 | 1.21 | 1.30 | 1.27 | +0.61 | +92.43% | 3 | 22 | 0.84 | 0.16 | 0.02 | -0.14 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 117.00 | 1.07 | 1.17 | 1.05 | +0.27 | +34.62% | 1 | 17 | 0.83 | 0.15 | 0.01 | -0.13 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 118.00 | 0.96 | 1.05 | 1.02 | +0.48 | +88.89% | 69 | 15 | 0.83 | 0.13 | 0.01 | -0.12 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 120.00 | 0.76 | 0.85 | 0.77 | +0.17 | +28.34% | 23 | 285 | 0.83 | 0.11 | 0.01 | -0.11 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 125.00 | 0.41 | 0.49 | 0.49 | +0.18 | +58.07% | 20 | 24 | 0.82 | 0.07 | 0.01 | -0.08 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 130.00 | 0.18 | 0.33 | 0.29 | % | 3 | 0 | 0.82 | 0.04 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 3:59:47 PM EST | |
| 135.00 | 0.04 | 0.47 | 0.09 | 0.00 | 0.00% | 0 | 2 | 0.78 | 0.03 | 0.00 | -0.03 | 4/23/2025 | 4/25/2025 3:59:47 PM EST |
| 140.00 | 0.00 | 0.14 | 0.09 | +0.02 | +28.58% | 47 | 13 | 0.79 | 0.02 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 17 | 1.87 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:47 PM EST |
| 50.00 | 0.01 | 0.09 | 0.08 | 0.00 | 0.00% | 0 | 71 | 1.36 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:47 PM EST |
| 55.00 | 0.00 | 0.28 | 0.10 | -0.06 | -37.50% | 1 | 108 | 1.57 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 60.00 | 0.01 | 0.45 | 0.14 | -0.43 | -75.44% | 30 | 34 | 1.42 | -0.01 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 61.00 | 0.02 | 0.97 | % | 0 | 0 | 1.32 | -0.01 | 0.00 | -0.03 | 4/25/2025 3:59:47 PM EST | |||
| 62.00 | 0.04 | 0.75 | 1.13 | 0.00 | 0.00% | 0 | 2 | 1.27 | -0.02 | 0.00 | -0.03 | 4/21/2025 | 4/25/2025 3:59:47 PM EST |
| 63.00 | 0.05 | 0.50 | 0.50 | % | 6 | 0 | 1.18 | -0.02 | 0.00 | -0.04 | 4/25/2025 | 4/25/2025 3:59:47 PM EST | |
| 64.00 | 0.01 | 0.55 | 0.55 | +0.04 | +7.85% | 6 | 21 | 1.08 | -0.02 | 0.00 | -0.04 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 65.00 | 0.10 | 0.35 | 0.44 | +0.08 | +22.23% | 2 | 29 | 1.10 | -0.03 | 0.00 | -0.05 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 66.00 | 0.13 | 0.47 | 0.25 | -1.69 | -87.12% | 1 | 19 | 1.12 | -0.03 | 0.00 | -0.05 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 67.00 | 0.25 | 0.40 | 0.32 | -0.18 | -36.00% | 1 | 23 | 1.12 | -0.03 | 0.00 | -0.06 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 68.00 | 0.18 | 0.95 | 0.61 | 0.00 | 0.00% | 0 | 29 | 1.18 | -0.04 | 0.00 | -0.06 | 4/24/2025 | 4/25/2025 3:59:47 PM EST |
| 69.00 | 0.20 | 0.83 | 0.67 | 0.00 | 0.00% | 0 | 410 | 1.13 | -0.04 | 0.00 | -0.07 | 4/24/2025 | 4/25/2025 3:59:47 PM EST |
| 70.00 | 0.42 | 0.54 | 0.24 | -0.41 | -63.08% | 12 | 112 | 1.10 | -0.05 | 0.00 | -0.08 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 71.00 | 0.48 | 0.57 | 0.75 | 0.00 | 0.00% | 0 | 37 | 1.08 | -0.05 | 0.01 | -0.08 | 4/24/2025 | 4/25/2025 3:59:47 PM EST |
| 72.00 | 0.55 | 0.80 | 0.51 | -0.24 | -32.00% | 2 | 10 | 1.11 | -0.06 | 0.01 | -0.09 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 73.00 | 0.62 | 0.74 | 0.64 | -0.19 | -22.90% | 2 | 21 | 1.07 | -0.07 | 0.01 | -0.10 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 74.00 | 0.70 | 0.79 | 1.13 | 0.00 | 0.00% | 0 | 11 | 1.05 | -0.08 | 0.01 | -0.11 | 4/24/2025 | 4/25/2025 3:59:47 PM EST |
| 75.00 | 0.79 | 0.88 | 0.82 | -0.25 | -23.37% | 13 | 124 | 1.04 | -0.09 | 0.01 | -0.12 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 76.00 | 0.91 | 0.98 | 0.78 | -0.65 | -45.46% | 25 | 44 | 1.04 | -0.09 | 0.01 | -0.12 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 77.00 | 0.60 | 1.09 | 1.01 | -0.68 | -40.24% | 26 | 31 | 1.06 | -0.10 | 0.01 | -0.13 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 78.00 | 0.78 | 1.39 | 1.09 | -0.48 | -30.58% | 2 | 11 | 1.07 | -0.11 | 0.01 | -0.14 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 79.00 | 1.27 | 1.36 | 1.27 | -0.88 | -40.93% | 4 | 110 | 1.01 | -0.13 | 0.01 | -0.15 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 80.00 | 1.31 | 1.67 | 1.50 | -0.45 | -23.08% | 40 | 366 | 1.01 | -0.14 | 0.01 | -0.16 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 81.00 | 1.56 | 1.68 | 1.58 | -0.72 | -31.31% | 2 | 74 | 1.00 | -0.15 | 0.01 | -0.17 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 82.00 | 1.75 | 1.92 | 1.70 | -0.71 | -29.47% | 56 | 63 | 1.00 | -0.17 | 0.01 | -0.17 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 83.00 | 1.79 | 2.18 | 2.00 | -0.95 | -32.21% | 23 | 98 | 0.98 | -0.18 | 0.01 | -0.18 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 84.00 | 2.16 | 2.34 | 2.12 | -0.73 | -25.62% | 36 | 54 | 0.99 | -0.20 | 0.01 | -0.19 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 85.00 | 2.39 | 2.60 | 2.44 | -0.56 | -18.67% | 127 | 189 | 0.99 | -0.21 | 0.02 | -0.20 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 86.00 | 2.62 | 2.78 | 2.66 | -0.78 | -22.68% | 51 | 134 | 0.97 | -0.23 | 0.02 | -0.20 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 87.00 | 2.92 | 3.05 | 2.99 | -1.31 | -30.47% | 218 | 34 | 0.97 | -0.25 | 0.02 | -0.21 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 88.00 | 3.20 | 3.35 | 2.99 | -0.91 | -23.34% | 1 | 23 | 0.96 | -0.26 | 0.02 | -0.22 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 89.00 | 3.50 | 3.65 | 3.35 | -0.90 | -21.18% | 10 | 41 | 0.96 | -0.28 | 0.02 | -0.22 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 90.00 | 3.85 | 4.05 | 3.94 | -0.84 | -17.58% | 280 | 67 | 0.96 | -0.30 | 0.02 | -0.23 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 91.00 | 4.20 | 4.35 | 3.92 | -1.08 | -21.60% | 4 | 67 | 0.95 | -0.32 | 0.02 | -0.23 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 92.00 | 4.55 | 4.95 | 4.20 | -1.60 | -27.59% | 25 | 45 | 0.97 | -0.35 | 0.02 | -0.24 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 93.00 | 4.95 | 5.65 | 4.53 | -1.34 | -22.83% | 17 | 82 | 0.99 | -0.37 | 0.02 | -0.24 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 94.00 | 5.40 | 5.55 | 5.60 | -0.90 | -13.85% | 23 | 56 | 0.94 | -0.39 | 0.02 | -0.24 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 95.00 | 5.85 | 6.00 | 5.90 | -1.05 | -15.11% | 15 | 26 | 0.94 | -0.41 | 0.02 | -0.25 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 96.00 | 6.30 | 6.45 | 6.35 | -1.70 | -21.12% | 9 | 11 | 0.93 | -0.44 | 0.02 | -0.25 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 97.00 | 6.75 | 7.05 | 6.82 | -1.05 | -13.35% | 44 | 125 | 0.94 | -0.46 | 0.02 | -0.25 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 98.00 | 7.25 | 7.45 | 7.52 | -3.43 | -31.33% | 98 | 6 | 0.92 | -0.48 | 0.02 | -0.25 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 99.00 | 7.75 | 8.40 | 8.05 | -1.25 | -13.45% | 26 | 12 | 0.95 | -0.50 | 0.02 | -0.25 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 100.00 | 8.30 | 8.55 | 7.80 | -3.25 | -29.42% | 9 | 25 | 0.91 | -0.53 | 0.02 | -0.25 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 101.00 | 8.90 | 9.10 | 8.45 | -2.09 | -19.83% | 3 | 2 | 0.90 | -0.55 | 0.02 | -0.24 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 102.00 | 9.45 | 9.70 | 9.50 | -2.00 | -17.40% | 2 | 79 | 0.90 | -0.57 | 0.02 | -0.24 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 103.00 | 10.05 | 10.35 | 10.15 | -3.35 | -24.82% | 2 | 27 | 0.89 | -0.60 | 0.02 | -0.23 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 104.00 | 10.70 | 10.95 | 11.08 | -3.82 | -25.64% | 1 | 116 | 0.89 | -0.62 | 0.02 | -0.23 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 105.00 | 11.35 | 11.60 | 11.45 | -2.45 | -17.63% | 1 | 26 | 0.88 | -0.64 | 0.02 | -0.22 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 106.00 | 11.95 | 12.30 | 12.10 | -2.00 | -14.19% | 12 | 15 | 0.87 | -0.66 | 0.02 | -0.22 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 107.00 | 12.60 | 13.05 | 12.55 | -3.70 | -22.77% | 41 | 2 | 0.86 | -0.68 | 0.02 | -0.21 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 108.00 | 13.30 | 13.75 | 13.40 | -1.60 | -10.67% | 30 | 1 | 0.86 | -0.70 | 0.02 | -0.20 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 109.00 | 14.10 | 14.45 | 13.80 | -3.70 | -21.15% | 7 | 2 | 0.86 | -0.72 | 0.02 | -0.20 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 110.00 | 14.85 | 15.30 | 14.75 | -12.95 | -46.76% | 1 | 1 | 0.86 | -0.74 | 0.02 | -0.19 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 111.00 | 15.30 | 16.10 | 28.52 | 0.00 | 0.00% | 0 | 1 | 0.83 | -0.76 | 0.02 | -0.18 | 4/3/2025 | 4/25/2025 3:59:47 PM EST |
| 112.00 | 16.40 | 16.95 | 21.25 | 0.00 | 0.00% | 0 | 15 | 0.85 | -0.78 | 0.02 | -0.17 | 4/24/2025 | 4/25/2025 3:59:47 PM EST |
| 113.00 | 17.15 | 17.80 | 29.68 | 0.00 | 0.00% | 0 | 1 | 0.84 | -0.80 | 0.02 | -0.16 | 4/16/2025 | 4/25/2025 3:59:47 PM EST |
| 114.00 | 17.80 | 18.70 | % | 0 | 0 | 0.94 | -0.81 | 0.02 | -0.15 | 4/25/2025 3:59:47 PM EST | |||
| 115.00 | 17.95 | 19.45 | 29.81 | 0.00 | 0.00% | 0 | 0 | 1.13 | -0.83 | 0.02 | -0.15 | 4/3/2025 | 4/25/2025 3:59:47 PM EST |
| 116.00 | 19.65 | 20.25 | 23.90 | 0.00 | 0.00% | 0 | 6 | 0.83 | -0.84 | 0.02 | -0.14 | 4/23/2025 | 4/25/2025 3:59:47 PM EST |
| 117.00 | 20.55 | 21.15 | % | 0 | 0 | 1.13 | -0.85 | 0.01 | -0.13 | 4/25/2025 3:59:47 PM EST | |||
| 118.00 | 21.40 | 22.05 | % | 0 | 0 | 1.20 | -0.87 | 0.01 | -0.12 | 4/25/2025 3:59:47 PM EST | |||
| 120.00 | 23.15 | 23.85 | 22.76 | % | 2 | 0 | 0.75 | -0.89 | 0.01 | -0.11 | 4/25/2025 | 4/25/2025 3:59:47 PM EST | |
| 125.00 | 27.45 | 28.55 | % | 0 | 0 | 1.27 | -0.93 | 0.01 | -0.08 | 4/25/2025 3:59:47 PM EST | |||
| 130.00 | 31.95 | 33.90 | % | 0 | 0 | 1.24 | -0.96 | 0.01 | -0.05 | 4/25/2025 3:59:47 PM EST | |||
| 135.00 | 36.70 | 38.85 | % | 0 | 0 | 1.37 | -0.97 | 0.00 | -0.03 | 4/25/2025 3:59:47 PM EST | |||
| 140.00 | 41.10 | 44.70 | % | 0 | 0 | 1.57 | -0.98 | 0.00 | -0.02 | 4/25/2025 3:59:47 PM EST |