Options Chain for COINBASE GLOBAL INC COM CL A (COIN) - $266.35 as of 5/28/2025 5:54:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 168.60 | 170.55 | 182.00 | 0.00 | 0.00% | 0 | 2 | 3.80 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 3:59:58 PM EST |
| 90.00 | 163.45 | 165.55 | 177.51 | 0.00 | 0.00% | 0 | 15 | 3.62 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:58 PM EST |
| 95.00 | 158.60 | 160.55 | 114.65 | 0.00 | 0.00% | 0 | 1 | 3.44 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/28/2025 3:59:58 PM EST |
| 100.00 | 153.50 | 155.55 | % | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 105.00 | 148.60 | 150.55 | 147.91 | 0.00 | 0.00% | 0 | 1 | 3.19 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/28/2025 3:59:58 PM EST |
| 110.00 | 143.60 | 145.55 | 154.21 | 0.00 | 0.00% | 0 | 2 | 2.96 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:58 PM EST |
| 115.00 | 138.50 | 140.60 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 120.00 | 133.65 | 135.60 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 125.00 | 128.55 | 130.60 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 130.00 | 123.65 | 125.65 | 127.72 | +56.72 | +79.89% | 1 | 30 | 2.46 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 135.00 | 118.45 | 120.65 | 66.81 | 0.00 | 0.00% | 0 | 1 | 2.30 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/28/2025 3:59:58 PM EST |
| 140.00 | 113.60 | 115.65 | 128.07 | 0.00 | 0.00% | 0 | 4 | 2.22 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:58 PM EST |
| 145.00 | 108.60 | 110.70 | 120.20 | 0.00 | 0.00% | 0 | 1 | 2.11 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:58 PM EST |
| 150.00 | 103.60 | 105.70 | 108.44 | -9.86 | -8.34% | 15 | 80 | 1.99 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 155.00 | 98.65 | 103.80 | 96.63 | 0.00 | 0.00% | 0 | 1 | 1.91 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/28/2025 3:59:58 PM EST |
| 160.00 | 93.75 | 95.75 | 103.15 | 0.00 | 0.00% | 0 | 32 | 1.82 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:58 PM EST |
| 165.00 | 88.75 | 90.75 | 91.90 | -7.29 | -7.35% | 1 | 4 | 1.71 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 170.00 | 83.80 | 85.80 | 99.51 | 0.00 | 0.00% | 0 | 9 | 1.63 | 1.00 | 0.00 | -0.01 | 5/22/2025 | 5/28/2025 3:59:58 PM EST |
| 175.00 | 78.85 | 80.80 | 79.25 | 0.00 | 0.00% | 0 | 23 | 1.53 | 1.00 | 0.00 | -0.02 | 5/15/2025 | 5/28/2025 3:59:58 PM EST |
| 180.00 | 74.10 | 75.85 | 76.40 | -10.87 | -12.46% | 1 | 83 | 1.46 | 1.00 | 0.00 | -0.04 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 185.00 | 68.20 | 70.90 | 72.03 | -10.47 | -12.70% | 2 | 28 | 1.34 | 0.99 | 0.00 | -0.07 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 190.00 | 62.30 | 65.90 | 67.00 | -10.63 | -13.70% | 112 | 38 | 1.29 | 0.99 | 0.00 | -0.08 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 195.00 | 58.85 | 60.95 | 61.67 | -10.93 | -15.06% | 2 | 44 | 1.20 | 0.98 | 0.00 | -0.11 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 200.00 | 54.15 | 56.00 | 58.38 | -10.00 | -14.63% | 2 | 133 | 1.11 | 0.98 | 0.00 | -0.12 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 205.00 | 49.10 | 51.05 | 51.40 | -11.48 | -18.26% | 9 | 141 | 1.05 | 0.97 | 0.00 | -0.14 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 210.00 | 44.30 | 46.15 | 48.55 | -9.45 | -16.30% | 11 | 450 | 0.93 | 0.96 | 0.00 | -0.18 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 215.00 | 39.30 | 41.25 | 41.85 | -10.60 | -20.21% | 8 | 189 | 0.89 | 0.94 | 0.00 | -0.20 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 220.00 | 34.65 | 36.50 | 37.40 | -9.40 | -20.09% | 13 | 353 | 0.83 | 0.93 | 0.00 | -0.22 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 225.00 | 28.30 | 31.80 | 33.03 | -10.14 | -23.49% | 18 | 158 | 0.64 | 0.91 | 0.01 | -0.24 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 230.00 | 25.95 | 26.75 | 26.59 | -11.21 | -29.66% | 418 | 598 | 0.57 | 0.88 | 0.01 | -0.28 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 235.00 | 21.40 | 22.50 | 25.26 | -8.84 | -25.93% | 14 | 248 | 0.56 | 0.83 | 0.01 | -0.33 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 237.50 | 19.70 | 20.65 | 21.97 | -9.84 | -30.94% | 56 | 19 | 0.57 | 0.80 | 0.01 | -0.36 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 240.00 | 17.95 | 18.55 | 19.90 | -9.90 | -33.23% | 64 | 364 | 0.57 | 0.77 | 0.01 | -0.40 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 242.50 | 16.20 | 16.75 | 18.57 | -9.65 | -34.20% | 66 | 28 | 0.57 | 0.73 | 0.01 | -0.43 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 245.00 | 14.40 | 15.05 | 15.63 | -9.92 | -38.83% | 45 | 209 | 0.57 | 0.69 | 0.01 | -0.46 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 247.50 | 12.90 | 13.20 | 15.48 | -8.15 | -34.49% | 119 | 11 | 0.57 | 0.65 | 0.02 | -0.48 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 250.00 | 11.35 | 11.75 | 11.61 | -10.09 | -46.50% | 385 | 362 | 0.57 | 0.61 | 0.02 | -0.51 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 252.50 | 9.95 | 10.55 | 10.90 | -7.95 | -42.18% | 29 | 55 | 0.57 | 0.56 | 0.02 | -0.52 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 255.00 | 8.85 | 9.15 | 9.00 | -7.90 | -46.75% | 644 | 205 | 0.57 | 0.52 | 0.02 | -0.54 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 257.50 | 7.70 | 8.15 | 8.00 | -8.88 | -52.61% | 550 | 70 | 0.57 | 0.47 | 0.02 | -0.54 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 260.00 | 6.65 | 7.05 | 6.85 | -7.47 | -52.17% | 5,260 | 596 | 0.58 | 0.43 | 0.02 | -0.54 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 262.50 | 5.75 | 6.10 | 6.20 | -7.03 | -53.14% | 235 | 219 | 0.57 | 0.39 | 0.02 | -0.53 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 265.00 | 5.05 | 5.25 | 5.30 | -6.50 | -55.09% | 1,589 | 644 | 0.58 | 0.35 | 0.02 | -0.52 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 267.50 | 4.40 | 4.55 | 5.20 | -5.00 | -49.02% | 1,956 | 1,042 | 0.58 | 0.32 | 0.02 | -0.51 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 270.00 | 3.80 | 3.95 | 3.85 | -5.30 | -57.93% | 1,372 | 2,468 | 0.59 | 0.28 | 0.02 | -0.49 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 272.50 | 3.25 | 3.40 | 3.36 | -4.79 | -58.78% | 143 | 137 | 0.59 | 0.25 | 0.01 | -0.47 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 275.00 | 2.80 | 2.93 | 2.90 | -4.40 | -60.28% | 878 | 471 | 0.59 | 0.22 | 0.01 | -0.44 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 277.50 | 2.44 | 2.80 | 2.87 | -4.18 | -59.30% | 6,467 | 86 | 0.60 | 0.19 | 0.01 | -0.42 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 280.00 | 2.11 | 2.45 | 2.15 | -3.90 | -64.47% | 1,168 | 894 | 0.60 | 0.17 | 0.01 | -0.39 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 282.50 | 1.80 | 1.91 | 1.97 | -3.56 | -64.38% | 265 | 86 | 0.61 | 0.15 | 0.01 | -0.37 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 285.00 | 1.57 | 1.65 | 1.62 | -2.95 | -64.56% | 304 | 585 | 0.62 | 0.13 | 0.01 | -0.34 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 287.50 | 1.36 | 1.45 | 1.40 | -2.60 | -65.00% | 62 | 48 | 0.62 | 0.12 | 0.01 | -0.32 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 290.00 | 1.19 | 1.25 | 1.35 | -2.20 | -61.98% | 562 | 1,253 | 0.63 | 0.10 | 0.01 | -0.30 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 295.00 | 0.91 | 0.97 | 1.00 | -1.79 | -64.16% | 216 | 487 | 0.65 | 0.08 | 0.01 | -0.26 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 300.00 | 0.71 | 0.76 | 0.79 | -1.45 | -64.74% | 1,513 | 2,571 | 0.67 | 0.06 | 0.01 | -0.22 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 305.00 | 0.56 | 0.60 | 0.66 | -1.20 | -64.52% | 175 | 386 | 0.68 | 0.05 | 0.00 | -0.18 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 310.00 | 0.43 | 0.53 | 0.53 | -0.88 | -62.42% | 326 | 820 | 0.70 | 0.04 | 0.00 | -0.15 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 315.00 | 0.20 | 0.58 | 0.46 | -0.70 | -60.35% | 21 | 153 | 0.71 | 0.03 | 0.00 | -0.12 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 320.00 | 0.26 | 0.60 | 0.34 | -0.64 | -65.31% | 114 | 392 | 0.77 | 0.02 | 0.00 | -0.10 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 325.00 | 0.03 | 0.40 | 0.21 | -0.59 | -73.75% | 136 | 704 | 0.73 | 0.02 | 0.00 | -0.08 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 330.00 | 0.11 | 0.50 | 0.32 | -0.34 | -51.52% | 39 | 930 | 0.81 | 0.01 | 0.00 | -0.07 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 335.00 | 0.04 | 0.30 | 0.01 | -0.52 | -98.12% | 34 | 107 | 0.76 | 0.01 | 0.00 | -0.06 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 340.00 | 0.01 | 0.49 | 0.22 | -0.30 | -57.70% | 4 | 113 | 0.82 | 0.01 | 0.00 | -0.05 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 345.00 | 0.01 | 0.18 | 0.29 | 0.00 | 0.00% | 0 | 110 | 0.74 | 0.01 | 0.00 | -0.04 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 350.00 | 0.08 | 0.16 | 0.13 | -0.21 | -61.77% | 520 | 770 | 0.83 | 0.00 | 0.00 | -0.03 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 355.00 | 0.00 | 0.14 | 0.18 | -0.12 | -40.00% | 2 | 672 | 0.86 | 0.00 | 0.00 | -0.02 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 360.00 | 0.00 | 0.13 | 0.13 | -0.16 | -55.18% | 85 | 78 | 0.92 | 0.00 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 365.00 | 0.07 | 0.12 | 0.23 | -0.01 | -4.17% | 1 | 108 | 0.91 | 0.00 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 370.00 | 0.00 | 0.11 | 0.12 | -0.07 | -36.85% | 2 | 53 | 0.95 | 0.00 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 375.00 | 0.00 | 0.11 | 0.21 | 0.00 | 0.00% | 0 | 23 | 0.99 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 380.00 | 0.05 | 0.10 | 0.07 | -0.05 | -41.67% | 8 | 250 | 0.97 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 385.00 | 0.00 | 0.10 | 0.09 | -0.01 | -10.00% | 8 | 19 | 1.03 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 390.00 | 0.01 | 0.33 | 0.05 | -0.51 | -91.08% | 1 | 6 | 1.04 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 395.00 | 0.00 | 0.05 | 0.05 | -0.05 | -50.00% | 89 | 37 | 0.96 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 400.00 | 0.00 | 0.05 | 0.04 | -0.03 | -42.86% | 1 | 126 | 1.03 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 405.00 | 0.00 | 0.32 | 0.21 | 0.00 | 0.00% | 0 | 108 | 1.32 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:58 PM EST |
| 410.00 | 0.00 | 0.13 | 0.17 | 0.00 | 0.00% | 0 | 27 | 1.20 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:58 PM EST |
| 415.00 | 0.01 | 0.05 | 0.01 | -0.04 | -80.00% | 20 | 373 | 1.03 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.31 | 0.01 | 0.00 | 0.00% | 1 | 120 | 2.23 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 0.02 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 95.00 | 0.00 | 0.02 | 0.16 | 0.00 | 0.00% | 0 | 3 | 2.13 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/28/2025 3:59:58 PM EST |
| 100.00 | 0.00 | 0.31 | 0.01 | 0.00 | 0.00% | 15 | 4 | 2.03 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 0.32 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 110.00 | 0.00 | 0.32 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 115.00 | 0.00 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 207 | 2.14 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 7 | 2.05 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/28/2025 3:59:58 PM EST |
| 125.00 | 0.00 | 0.11 | 0.05 | 0.00 | 0.00% | 0 | 38 | 1.86 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 3:59:58 PM EST |
| 130.00 | 0.00 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 109 | 1.75 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/28/2025 3:59:58 PM EST |
| 135.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 7 | 1.77 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/28/2025 3:59:58 PM EST |
| 140.00 | 0.02 | 0.06 | 0.01 | -0.04 | -80.00% | 5 | 134 | 1.38 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 145.00 | 0.04 | 0.37 | 0.06 | -0.04 | -40.00% | 1 | 40 | 1.56 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 150.00 | 0.01 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 385 | 1.30 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 155.00 | 0.05 | 0.08 | 0.05 | -0.01 | -16.67% | 1 | 2,054 | 1.27 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 160.00 | 0.03 | 0.21 | 0.05 | -0.14 | -73.69% | 12 | 116 | 1.25 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 165.00 | 0.05 | 0.41 | 0.09 | 0.00 | 0.00% | 0 | 1,047 | 1.20 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 170.00 | 0.07 | 0.10 | 0.07 | +0.02 | +40.00% | 29 | 148 | 1.09 | 0.00 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 175.00 | 0.08 | 0.22 | 0.09 | -0.05 | -35.72% | 17 | 144 | 1.08 | 0.00 | 0.00 | -0.02 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 180.00 | 0.07 | 0.15 | 0.15 | 0.00 | 0.00% | 10 | 247 | 0.98 | 0.00 | 0.00 | -0.04 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 185.00 | 0.01 | 0.52 | 0.18 | +0.17 | +1,700.00% | 5 | 364 | 0.88 | -0.01 | 0.00 | -0.07 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 190.00 | 0.18 | 0.26 | 0.18 | 0.00 | 0.00% | 74 | 677 | 0.93 | -0.01 | 0.00 | -0.08 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 195.00 | 0.04 | 0.35 | 0.22 | +0.01 | +4.77% | 17 | 102 | 0.81 | -0.02 | 0.00 | -0.11 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 200.00 | 0.06 | 0.45 | 0.23 | +0.06 | +35.30% | 37 | 405 | 0.78 | -0.02 | 0.00 | -0.12 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 205.00 | 0.30 | 0.38 | 0.30 | 0.00 | 0.00% | 16 | 219 | 0.75 | -0.03 | 0.00 | -0.14 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 210.00 | 0.33 | 0.46 | 0.42 | +0.11 | +35.49% | 160 | 255 | 0.69 | -0.04 | 0.00 | -0.18 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 215.00 | 0.47 | 0.75 | 0.53 | +0.10 | +23.26% | 49 | 424 | 0.68 | -0.06 | 0.00 | -0.20 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 220.00 | 0.75 | 0.80 | 0.77 | +0.22 | +40.00% | 184 | 534 | 0.64 | -0.07 | 0.00 | -0.22 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 225.00 | 1.08 | 1.14 | 1.09 | +0.30 | +37.98% | 316 | 269 | 0.62 | -0.09 | 0.01 | -0.24 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 230.00 | 1.56 | 1.66 | 1.53 | +0.44 | +40.37% | 795 | 928 | 0.60 | -0.12 | 0.01 | -0.28 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 235.00 | 2.31 | 2.50 | 2.33 | +0.80 | +52.29% | 526 | 345 | 0.59 | -0.17 | 0.01 | -0.33 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 237.50 | 2.83 | 3.30 | 2.89 | +1.06 | +57.93% | 214 | 38 | 0.59 | -0.20 | 0.01 | -0.36 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 240.00 | 3.35 | 3.55 | 3.32 | +1.19 | +55.87% | 1,604 | 1,192 | 0.58 | -0.23 | 0.01 | -0.40 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 242.50 | 4.05 | 4.25 | 3.76 | +1.40 | +59.33% | 141 | 161 | 0.58 | -0.27 | 0.01 | -0.43 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 245.00 | 4.85 | 5.10 | 4.89 | +1.90 | +63.55% | 461 | 613 | 0.58 | -0.31 | 0.01 | -0.46 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 247.50 | 5.70 | 6.05 | 5.00 | +1.70 | +51.52% | 152 | 181 | 0.57 | -0.35 | 0.02 | -0.48 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 250.00 | 6.65 | 7.00 | 6.75 | +2.60 | +62.66% | 907 | 1,451 | 0.57 | -0.39 | 0.02 | -0.51 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 252.50 | 7.90 | 8.25 | 7.80 | +3.00 | +62.50% | 285 | 43 | 0.58 | -0.44 | 0.02 | -0.52 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 255.00 | 9.00 | 9.50 | 9.05 | +3.40 | +60.18% | 1,464 | 120 | 0.57 | -0.48 | 0.02 | -0.54 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 257.50 | 10.40 | 10.95 | 9.19 | +2.69 | +41.39% | 207 | 87 | 0.58 | -0.53 | 0.02 | -0.54 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 260.00 | 12.00 | 12.45 | 12.00 | +4.45 | +58.94% | 263 | 519 | 0.58 | -0.57 | 0.02 | -0.54 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 262.50 | 13.60 | 14.10 | 11.50 | +3.00 | +35.30% | 13 | 501 | 0.58 | -0.61 | 0.02 | -0.53 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 265.00 | 15.35 | 15.80 | 15.15 | +5.45 | +56.19% | 156 | 279 | 0.58 | -0.65 | 0.02 | -0.52 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 267.50 | 16.90 | 17.70 | 14.85 | +4.14 | +38.66% | 33 | 129 | 0.58 | -0.68 | 0.02 | -0.51 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 270.00 | 18.95 | 19.50 | 16.61 | +4.09 | +32.67% | 57 | 100 | 0.59 | -0.72 | 0.02 | -0.49 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 272.50 | 20.85 | 21.55 | 18.70 | +4.85 | +35.02% | 5 | 91 | 0.60 | -0.75 | 0.01 | -0.47 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 275.00 | 22.85 | 23.60 | 20.80 | +5.35 | +34.63% | 14 | 103 | 0.60 | -0.78 | 0.01 | -0.44 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 277.50 | 24.35 | 26.20 | 24.87 | +7.53 | +43.43% | 48 | 44 | 0.58 | -0.81 | 0.01 | -0.42 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 280.00 | 26.50 | 27.85 | 24.30 | +5.50 | +29.26% | 23 | 37 | 0.59 | -0.83 | 0.01 | -0.39 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 282.50 | 28.90 | 30.20 | 20.75 | 0.00 | 0.00% | 0 | 9 | 0.61 | -0.85 | 0.01 | -0.37 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 285.00 | 30.95 | 34.60 | 29.85 | +7.45 | +33.26% | 2 | 64 | 0.59 | -0.87 | 0.01 | -0.34 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 287.50 | 33.25 | 34.85 | 25.25 | 0.00 | 0.00% | 0 | 25 | 0.62 | -0.88 | 0.01 | -0.32 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 290.00 | 35.60 | 37.50 | 34.00 | +7.98 | +30.67% | 4 | 51 | 0.61 | -0.90 | 0.01 | -0.30 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 295.00 | 40.30 | 42.40 | 38.00 | +3.80 | +11.12% | 5 | 20 | 0.75 | -0.92 | 0.01 | -0.26 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 300.00 | 45.10 | 47.20 | 43.05 | +7.74 | +21.92% | 1 | 59 | 0.76 | -0.94 | 0.01 | -0.22 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 305.00 | 49.95 | 51.95 | 38.84 | 0.00 | 0.00% | 0 | 27 | 0.83 | -0.95 | 0.00 | -0.18 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 310.00 | 54.85 | 57.00 | 49.55 | 0.00 | 0.00% | 0 | 2 | 0.85 | -0.96 | 0.00 | -0.15 | 5/19/2025 | 5/28/2025 3:59:58 PM EST |
| 315.00 | 59.80 | 61.35 | 59.78 | +11.43 | +23.64% | 10 | 30 | 0.92 | -0.97 | 0.00 | -0.12 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 320.00 | 64.70 | 66.30 | 53.10 | 0.00 | 0.00% | 0 | 52 | 0.94 | -0.98 | 0.00 | -0.10 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 325.00 | 69.65 | 71.25 | 69.48 | +6.22 | +9.84% | 10 | 1 | 0.96 | -0.98 | 0.00 | -0.08 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 330.00 | 74.65 | 76.80 | 67.25 | 0.00 | 0.00% | 0 | 20 | 1.03 | -0.99 | 0.00 | -0.07 | 5/23/2025 | 5/28/2025 3:59:58 PM EST |
| 335.00 | 79.60 | 81.75 | % | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.06 | 5/28/2025 3:59:58 PM EST | |||
| 340.00 | 84.55 | 86.70 | 76.95 | 0.00 | 0.00% | 0 | 25 | 1.12 | -0.99 | 0.00 | -0.05 | 5/23/2025 | 5/28/2025 3:59:58 PM EST |
| 345.00 | 89.55 | 91.70 | % | 0 | 0 | 1.16 | -0.99 | 0.00 | -0.04 | 5/28/2025 3:59:58 PM EST | |||
| 350.00 | 94.55 | 96.60 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | -0.03 | 5/28/2025 3:59:58 PM EST | |||
| 355.00 | 99.55 | 101.70 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | -0.02 | 5/28/2025 3:59:58 PM EST | |||
| 360.00 | 101.50 | 106.60 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | -0.01 | 5/28/2025 3:59:58 PM EST | |||
| 365.00 | 109.60 | 111.50 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | -0.01 | 5/28/2025 3:59:58 PM EST | |||
| 370.00 | 111.50 | 116.70 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | -0.01 | 5/28/2025 3:59:58 PM EST | |||
| 375.00 | 116.55 | 121.60 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 380.00 | 121.50 | 126.55 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 385.00 | 129.55 | 131.50 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 390.00 | 134.55 | 136.60 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 395.00 | 139.55 | 141.60 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 400.00 | 144.55 | 146.60 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 405.00 | 149.55 | 151.50 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 410.00 | 154.55 | 156.60 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 415.00 | 159.55 | 161.70 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST |