Options Chain for ALPHABET INC CAP STK CL A (GOOGL) - $389.30 as of 5/29/2026 9:05:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 317.50 | 63.65 | 67.60 | 65.63 | % | 0.21 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/29/2026 9:58:49 AM EST | |||
| 320.00 | 61.15 | 65.10 | 63.13 | 70.65 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.41 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:58:49 AM EST |
| 322.50 | 58.65 | 62.45 | 60.55 | % | 0.19 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/29/2026 9:58:49 AM EST | |||
| 325.00 | 56.20 | 60.10 | 58.15 | 66.44 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.30 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:58:49 AM EST |
| 327.50 | 53.65 | 57.55 | 55.60 | % | 0.17 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/29/2026 9:58:49 AM EST | |||
| 330.00 | 51.20 | 55.15 | 53.18 | 57.22 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.21 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 9:58:49 AM EST |
| 332.50 | 48.65 | 52.65 | 50.65 | 50.75 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.17 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 9:58:49 AM EST |
| 335.00 | 46.15 | 49.95 | 48.05 | % | 0.14 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/29/2026 9:58:49 AM EST | |||
| 337.50 | 43.65 | 47.40 | 45.53 | % | 0.13 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/29/2026 9:58:49 AM EST | |||
| 340.00 | 41.20 | 44.90 | 43.05 | 44.13 | -6.54 | -12.91% | 0.13 | 2 | 10 | 1.03 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 9:58:49 AM EST |
| 342.50 | 38.65 | 42.65 | 40.65 | % | 0.12 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/29/2026 9:58:49 AM EST | |||
| 345.00 | 36.20 | 39.95 | 38.08 | 36.05 | -25.55 | -41.48% | 0.11 | 1 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 9:58:49 AM EST |
| 347.50 | 33.70 | 37.50 | 35.60 | 39.95 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.90 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 9:58:49 AM EST |
| 350.00 | 31.25 | 34.95 | 33.10 | 33.00 | -4.80 | -12.70% | 0.09 | 19 | 10 | 0.85 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 9:58:49 AM EST |
| 352.50 | 28.70 | 32.50 | 30.60 | 38.31 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.80 | 1.00 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 9:58:49 AM EST |
| 355.00 | 26.55 | 30.05 | 28.30 | 35.58 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.75 | 1.00 | 0.00 | -0.02 | 5/28/2026 | 5/29/2026 9:58:49 AM EST |
| 357.50 | 24.05 | 27.60 | 25.83 | 27.75 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.70 | 0.99 | 0.00 | -0.03 | 5/26/2026 | 5/29/2026 9:58:49 AM EST |
| 360.00 | 22.05 | 24.75 | 23.40 | % | 0.07 | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.05 | 5/29/2026 9:58:49 AM EST | |||
| 362.50 | 19.10 | 22.40 | 20.75 | % | 0.06 | 0 | 0 | 0.62 | 0.98 | 0.00 | -0.09 | 5/29/2026 9:58:49 AM EST | |||
| 365.00 | 16.60 | 20.20 | 18.40 | 22.90 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.58 | 0.97 | 0.01 | -0.15 | 5/22/2026 | 5/29/2026 9:58:49 AM EST |
| 367.50 | 14.20 | 16.80 | 15.50 | % | 0.04 | 0 | 0 | 0.53 | 0.96 | 0.01 | -0.20 | 5/29/2026 9:58:49 AM EST | |||
| 370.00 | 11.75 | 14.45 | 13.10 | 13.60 | -6.28 | -31.59% | 0.04 | 1 | 31 | 0.40 | 0.94 | 0.01 | -0.25 | 5/29/2026 | 5/29/2026 9:58:49 AM EST |
| 372.50 | 10.55 | 11.65 | 11.10 | 12.57 | -5.21 | -29.31% | 0.03 | 2 | 8 | 0.37 | 0.91 | 0.02 | -0.29 | 5/29/2026 | 5/29/2026 9:58:49 AM EST |
| 375.00 | 8.00 | 9.25 | 8.63 | 10.65 | -8.56 | -44.56% | 0.02 | 3 | 3 | 0.32 | 0.88 | 0.03 | -0.34 | 5/29/2026 | 5/29/2026 9:58:49 AM EST |
| 377.50 | 6.35 | 7.00 | 6.68 | 8.10 | -6.43 | -44.26% | 0.02 | 7 | 2 | 0.22 | 0.83 | 0.03 | -0.38 | 5/29/2026 | 5/29/2026 9:58:49 AM EST |
| 380.00 | 4.65 | 5.20 | 4.93 | 4.51 | -7.99 | -63.92% | 0.01 | 563 | 230 | 0.21 | 0.75 | 0.04 | -0.44 | 5/29/2026 | 5/29/2026 9:58:49 AM EST |
| 382.50 | 3.20 | 3.60 | 3.40 | 3.46 | -6.43 | -65.02% | 0.01 | 635 | 93 | 0.21 | 0.64 | 0.05 | -0.48 | 5/29/2026 | 5/29/2026 9:58:49 AM EST |
| 385.00 | 2.16 | 2.30 | 2.23 | 2.23 | -4.55 | -67.11% | 0.01 | 2,021 | 331 | 0.22 | 0.51 | 0.05 | -0.50 | 5/29/2026 | 5/29/2026 9:58:49 AM EST |
| 387.50 | 1.38 | 1.53 | 1.46 | 1.53 | -3.47 | -69.40% | 0.00 | 827 | 119 | 0.22 | 0.39 | 0.05 | -0.48 | 5/29/2026 | 5/29/2026 9:58:49 AM EST |
| 390.00 | 0.80 | 0.99 | 0.90 | 1.00 | -2.97 | -74.82% | 0.00 | 1,640 | 560 | 0.23 | 0.28 | 0.04 | -0.42 | 5/29/2026 | 5/29/2026 9:58:49 AM EST |
| 392.50 | 0.56 | 0.64 | 0.60 | 0.62 | -2.20 | -78.02% | 0.00 | 149 | 209 | 0.23 | 0.20 | 0.03 | -0.36 | 5/29/2026 | 5/29/2026 9:58:49 AM EST |
| 395.00 | 0.37 | 0.42 | 0.40 | 0.40 | -1.51 | -79.06% | 0.00 | 432 | 493 | 0.24 | 0.14 | 0.02 | -0.28 | 5/29/2026 | 5/29/2026 9:58:49 AM EST |
| 397.50 | 0.24 | 0.31 | 0.28 | 0.23 | -1.12 | -82.97% | 0.00 | 229 | 350 | 0.25 | 0.09 | 0.02 | -0.22 | 5/29/2026 | 5/29/2026 9:58:49 AM EST |
| 400.00 | 0.18 | 0.21 | 0.20 | 0.19 | -0.76 | -80.00% | 0.00 | 788 | 969 | 0.26 | 0.06 | 0.01 | -0.16 | 5/29/2026 | 5/29/2026 9:58:49 AM EST |
| 402.50 | 0.12 | 0.16 | 0.14 | 0.12 | -0.48 | -80.00% | 0.00 | 270 | 169 | 0.27 | 0.04 | 0.01 | -0.11 | 5/29/2026 | 5/29/2026 9:58:49 AM EST |
| 405.00 | 0.09 | 0.13 | 0.11 | 0.09 | -0.29 | -76.32% | 0.00 | 119 | 504 | 0.28 | 0.03 | 0.01 | -0.08 | 5/29/2026 | 5/29/2026 9:58:49 AM EST |
| 407.50 | 0.06 | 0.09 | 0.08 | 0.07 | -0.16 | -69.57% | 0.00 | 15 | 99 | 0.29 | 0.02 | 0.00 | -0.04 | 5/29/2026 | 5/29/2026 9:58:49 AM EST |
| 410.00 | 0.05 | 0.07 | 0.06 | 0.05 | -0.12 | -70.59% | 0.00 | 55 | 453 | 0.32 | 0.01 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 9:58:49 AM EST |
| 412.50 | 0.01 | 0.14 | 0.08 | 0.07 | -0.06 | -46.16% | 0.00 | 1 | 48 | 0.33 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 9:58:49 AM EST |
| 415.00 | 0.02 | 0.07 | 0.05 | 0.03 | -0.05 | -62.50% | 0.00 | 1 | 74 | 0.33 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 9:58:49 AM EST |
| 417.50 | 0.01 | 0.05 | 0.03 | 0.05 | -0.04 | -44.45% | 0.00 | 3 | 105 | 0.38 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 9:58:49 AM EST |
| 420.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 203 | 54 | 0.38 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 9:58:49 AM EST |
| 422.50 | 0.01 | 0.12 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.42 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 9:58:49 AM EST |
| 425.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 86 | 321 | 0.41 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 9:58:49 AM EST |
| 427.50 | 0.00 | 0.01 | 0.01 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.40 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 9:58:49 AM EST |
| 430.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 891 | 0.42 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:58:49 AM EST |
| 432.50 | 0.00 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.57 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 9:58:49 AM EST |
| 435.00 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 334 | 0.60 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 9:58:49 AM EST |
| 437.50 | 0.00 | 0.11 | 0.06 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 9:58:49 AM EST |
| 440.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 165 | 0.64 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 9:58:49 AM EST |
| 442.50 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.16 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 9:58:49 AM EST |
| 445.00 | 0.00 | 0.34 | 0.17 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.82 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 9:58:49 AM EST |
| 447.50 | 0.00 | 2.13 | 1.07 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.23 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 9:58:49 AM EST |
| 450.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,672 | 0.78 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 9:58:49 AM EST |
| 452.50 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.29 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 9:58:49 AM EST |
| 455.00 | 0.00 | 0.34 | 0.17 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.91 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 9:58:49 AM EST |
| 457.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/29/2026 9:58:49 AM EST | |||
| 460.00 | 0.00 | 0.08 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 198 | 0.79 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 9:58:49 AM EST |
| 462.50 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 9:58:49 AM EST |
| 465.00 | 0.00 | 0.33 | 0.17 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 367 | 1.01 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 9:58:49 AM EST |
| 467.50 | 0.00 | 0.77 | 0.39 | 0.09 | -0.06 | -40.00% | 0.00 | 1 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 9:58:49 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 317.50 | 0.00 | 2.13 | 1.07 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.52 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:58:49 AM EST |
| 320.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.47 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:58:49 AM EST |
| 322.50 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.43 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 9:58:49 AM EST |
| 325.00 | 0.00 | 1.73 | 0.87 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.08 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 9:58:49 AM EST |
| 327.50 | 0.00 | 1.55 | 0.78 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.97 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 9:58:49 AM EST |
| 330.00 | 0.00 | 0.93 | 0.47 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 9:58:49 AM EST |
| 332.50 | 0.00 | 0.31 | 0.16 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.86 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 9:58:49 AM EST |
| 335.00 | 0.00 | 0.11 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.66 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:58:49 AM EST |
| 337.50 | 0.01 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.56 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:58:49 AM EST |
| 340.00 | 0.01 | 0.11 | 0.06 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.53 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:58:49 AM EST |
| 342.50 | 0.01 | 0.10 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.50 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 9:58:49 AM EST |
| 345.00 | 0.01 | 0.12 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.48 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 9:58:49 AM EST |
| 347.50 | 0.01 | 0.06 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 1 | 4 | 0.44 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 9:58:49 AM EST |
| 350.00 | 0.01 | 0.08 | 0.05 | 0.07 | +0.04 | +133.34% | 0.00 | 5 | 380 | 0.42 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 9:58:49 AM EST |
| 352.50 | 0.01 | 0.13 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.40 | 0.00 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 9:58:49 AM EST |
| 355.00 | 0.02 | 0.08 | 0.05 | 0.08 | +0.01 | +14.29% | 0.00 | 2 | 811 | 0.36 | 0.00 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 9:58:49 AM EST |
| 357.50 | 0.03 | 0.13 | 0.08 | 0.09 | -0.01 | -10.00% | 0.00 | 2 | 38 | 0.36 | -0.01 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 9:58:49 AM EST |
| 360.00 | 0.04 | 0.14 | 0.09 | 0.09 | +0.03 | +50.00% | 0.00 | 30 | 130 | 0.35 | -0.01 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 9:58:49 AM EST |
| 362.50 | 0.06 | 0.11 | 0.09 | 0.11 | -0.01 | -8.34% | 0.00 | 13 | 60 | 0.31 | -0.02 | 0.00 | -0.09 | 5/29/2026 | 5/29/2026 9:58:49 AM EST |
| 365.00 | 0.03 | 0.14 | 0.09 | 0.11 | +0.02 | +22.23% | 0.00 | 42 | 668 | 0.29 | -0.03 | 0.01 | -0.15 | 5/29/2026 | 5/29/2026 9:58:49 AM EST |
| 367.50 | 0.12 | 0.19 | 0.16 | 0.19 | +0.03 | +18.75% | 0.00 | 477 | 83 | 0.28 | -0.04 | 0.01 | -0.20 | 5/29/2026 | 5/29/2026 9:58:49 AM EST |
| 370.00 | 0.20 | 0.28 | 0.24 | 0.24 | +0.13 | +118.19% | 0.00 | 566 | 520 | 0.26 | -0.06 | 0.01 | -0.25 | 5/29/2026 | 5/29/2026 9:58:49 AM EST |
| 372.50 | 0.33 | 0.40 | 0.37 | 0.35 | +0.17 | +94.45% | 0.00 | 186 | 300 | 0.25 | -0.09 | 0.02 | -0.29 | 5/29/2026 | 5/29/2026 9:58:49 AM EST |
| 375.00 | 0.55 | 0.73 | 0.64 | 0.64 | +0.35 | +120.69% | 0.00 | 214 | 212 | 0.24 | -0.12 | 0.03 | -0.34 | 5/29/2026 | 5/29/2026 9:58:49 AM EST |
| 377.50 | 1.01 | 1.10 | 1.06 | 1.02 | +0.59 | +137.21% | 0.00 | 329 | 93 | 0.23 | -0.17 | 0.03 | -0.38 | 5/29/2026 | 5/29/2026 9:58:49 AM EST |
| 380.00 | 1.70 | 1.82 | 1.76 | 1.76 | +1.05 | +147.89% | 0.00 | 3,193 | 325 | 0.22 | -0.25 | 0.04 | -0.44 | 5/29/2026 | 5/29/2026 9:58:49 AM EST |
| 382.50 | 2.72 | 3.10 | 2.91 | 2.60 | +1.69 | +185.72% | 0.01 | 415 | 346 | 0.22 | -0.36 | 0.05 | -0.48 | 5/29/2026 | 5/29/2026 9:58:49 AM EST |
| 385.00 | 3.90 | 4.35 | 4.13 | 4.05 | +2.42 | +148.47% | 0.01 | 226 | 204 | 0.22 | -0.49 | 0.05 | -0.50 | 5/29/2026 | 5/29/2026 9:58:49 AM EST |
| 387.50 | 5.50 | 6.15 | 5.83 | 6.23 | +3.85 | +161.77% | 0.02 | 134 | 152 | 0.23 | -0.61 | 0.05 | -0.48 | 5/29/2026 | 5/29/2026 9:58:49 AM EST |
| 390.00 | 7.55 | 8.15 | 7.85 | 7.20 | +4.16 | +136.85% | 0.02 | 16 | 169 | 0.24 | -0.72 | 0.04 | -0.42 | 5/29/2026 | 5/29/2026 9:58:49 AM EST |
| 392.50 | 8.90 | 10.75 | 9.83 | 10.10 | +5.40 | +114.90% | 0.03 | 4 | 65 | 0.23 | -0.80 | 0.03 | -0.36 | 5/29/2026 | 5/29/2026 9:58:49 AM EST |
| 395.00 | 11.05 | 12.95 | 12.00 | 10.62 | +4.27 | +67.25% | 0.03 | 2 | 165 | 0.37 | -0.86 | 0.02 | -0.28 | 5/29/2026 | 5/29/2026 9:58:49 AM EST |
| 397.50 | 13.55 | 16.30 | 14.93 | 14.12 | +5.99 | +73.68% | 0.04 | 11 | 20 | 0.46 | -0.91 | 0.02 | -0.22 | 5/29/2026 | 5/29/2026 9:58:49 AM EST |
| 400.00 | 15.50 | 18.70 | 17.10 | 16.02 | +5.84 | +57.37% | 0.04 | 1 | 45 | 0.49 | -0.94 | 0.01 | -0.16 | 5/29/2026 | 5/29/2026 9:58:49 AM EST |
| 402.50 | 17.80 | 21.15 | 19.48 | 13.10 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.53 | -0.96 | 0.01 | -0.11 | 5/28/2026 | 5/29/2026 9:58:49 AM EST |
| 405.00 | 20.35 | 23.60 | 21.98 | 18.62 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.57 | -0.97 | 0.01 | -0.08 | 5/21/2026 | 5/29/2026 9:58:49 AM EST |
| 407.50 | 22.85 | 26.10 | 24.48 | 22.92 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.61 | -0.98 | 0.00 | -0.04 | 5/19/2026 | 5/29/2026 9:58:49 AM EST |
| 410.00 | 25.15 | 28.60 | 26.88 | 19.10 | 0.00 | 0.00% | 0.07 | 0 | 17 | 0.65 | -0.99 | 0.00 | -0.02 | 5/27/2026 | 5/29/2026 9:58:49 AM EST |
| 412.50 | 27.65 | 31.05 | 29.35 | % | 0.07 | 0 | 0 | 0.69 | -1.00 | 0.00 | -0.01 | 5/29/2026 9:58:49 AM EST | |||
| 415.00 | 30.25 | 33.55 | 31.90 | 17.55 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.72 | -1.00 | 0.00 | -0.01 | 5/18/2026 | 5/29/2026 9:58:49 AM EST |
| 417.50 | 32.65 | 36.05 | 34.35 | % | 0.08 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/29/2026 9:58:49 AM EST | |||
| 420.00 | 35.30 | 38.55 | 36.93 | % | 0.09 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/29/2026 9:58:49 AM EST | |||
| 422.50 | 37.65 | 41.05 | 39.35 | % | 0.09 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/29/2026 9:58:49 AM EST | |||
| 425.00 | 40.15 | 43.55 | 41.85 | 24.69 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 9:58:49 AM EST |
| 427.50 | 42.65 | 46.45 | 44.55 | % | 0.10 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/29/2026 9:58:49 AM EST | |||
| 430.00 | 45.15 | 48.90 | 47.03 | 28.05 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 9:58:49 AM EST |
| 432.50 | 47.80 | 51.05 | 49.43 | % | 0.11 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/29/2026 9:58:49 AM EST | |||
| 435.00 | 50.00 | 53.95 | 51.98 | % | 0.12 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/29/2026 9:58:49 AM EST | |||
| 437.50 | 52.80 | 56.05 | 54.43 | % | 0.12 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/29/2026 9:58:49 AM EST | |||
| 440.00 | 55.15 | 58.90 | 57.03 | % | 0.13 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/29/2026 9:58:49 AM EST | |||
| 442.50 | 57.65 | 61.40 | 59.53 | % | 0.13 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/29/2026 9:58:49 AM EST | |||
| 445.00 | 60.15 | 63.90 | 62.03 | 42.40 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 9:58:49 AM EST |
| 447.50 | 62.65 | 66.40 | 64.53 | % | 0.14 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/29/2026 9:58:49 AM EST | |||
| 450.00 | 65.15 | 68.55 | 66.85 | 46.15 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 9:58:49 AM EST |
| 452.50 | 67.65 | 71.40 | 69.53 | % | 0.15 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/29/2026 9:58:49 AM EST | |||
| 455.00 | 70.15 | 73.90 | 72.03 | 52.40 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 9:58:49 AM EST |
| 457.50 | 73.25 | 76.05 | 74.65 | % | 0.16 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/29/2026 9:58:49 AM EST | |||
| 460.00 | 75.75 | 78.55 | 77.15 | 55.80 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 9:58:49 AM EST |
| 462.50 | 77.95 | 81.05 | 79.50 | % | 0.17 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/29/2026 9:58:49 AM EST | |||
| 465.00 | 80.15 | 83.55 | 81.85 | % | 0.18 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/29/2026 9:58:49 AM EST | |||
| 467.50 | 82.65 | 86.05 | 84.35 | % | 0.18 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/29/2026 9:58:49 AM EST |