Options Chain for CROWDSTRIKE HLDGS INC CL A (CRWD) - $472.98 as of 5/28/2025 4:36:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 265.95 | 273.15 | % | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 205.00 | 261.00 | 268.15 | % | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 210.00 | 255.85 | 263.10 | 257.63 | % | 1 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST | |
| 215.00 | 251.15 | 258.15 | % | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 220.00 | 246.05 | 253.15 | % | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 225.00 | 241.00 | 248.15 | % | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 230.00 | 236.00 | 243.20 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 235.00 | 230.90 | 238.20 | % | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 240.00 | 226.00 | 233.20 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 245.00 | 221.05 | 228.15 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 250.00 | 216.05 | 223.20 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 255.00 | 211.05 | 218.20 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 260.00 | 206.10 | 213.25 | 211.50 | 0.00 | 0.00% | 0 | 1 | 2.51 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 265.00 | 201.05 | 208.25 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 270.00 | 196.10 | 203.25 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 275.00 | 191.10 | 198.30 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 280.00 | 186.10 | 193.30 | 167.65 | 0.00 | 0.00% | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/28/2025 4:00:03 PM EST |
| 285.00 | 181.00 | 188.30 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | -0.01 | 5/28/2025 4:00:03 PM EST | |||
| 290.00 | 176.35 | 183.35 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | -0.01 | 5/28/2025 4:00:03 PM EST | |||
| 295.00 | 171.15 | 178.35 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | -0.02 | 5/28/2025 4:00:03 PM EST | |||
| 300.00 | 166.35 | 173.30 | 140.84 | 0.00 | 0.00% | 0 | 1 | 2.01 | 1.00 | 0.00 | -0.02 | 5/16/2025 | 5/28/2025 4:00:03 PM EST |
| 305.00 | 161.40 | 168.40 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | -0.04 | 5/28/2025 4:00:03 PM EST | |||
| 310.00 | 156.35 | 163.40 | 113.63 | 0.00 | 0.00% | 0 | 1 | 1.90 | 1.00 | 0.00 | -0.05 | 4/30/2025 | 5/28/2025 4:00:03 PM EST |
| 315.00 | 151.45 | 158.45 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | -0.07 | 5/28/2025 4:00:03 PM EST | |||
| 320.00 | 146.50 | 153.50 | 119.60 | 0.00 | 0.00% | 0 | 6 | 1.78 | 1.00 | 0.00 | -0.08 | 5/20/2025 | 5/28/2025 4:00:03 PM EST |
| 325.00 | 141.50 | 148.55 | 115.96 | 0.00 | 0.00% | 0 | 4 | 1.72 | 0.99 | 0.00 | -0.10 | 5/16/2025 | 5/28/2025 4:00:03 PM EST |
| 330.00 | 136.35 | 143.60 | % | 0 | 0 | 1.68 | 0.99 | 0.00 | -0.12 | 5/28/2025 4:00:03 PM EST | |||
| 335.00 | 131.55 | 138.65 | 79.87 | 0.00 | 0.00% | 0 | 2 | 1.63 | 0.99 | 0.00 | -0.13 | 5/9/2025 | 5/28/2025 4:00:03 PM EST |
| 340.00 | 126.45 | 133.65 | 128.24 | +28.09 | +28.05% | 1 | 7 | 1.57 | 0.99 | 0.00 | -0.16 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 345.00 | 121.55 | 128.75 | 126.21 | +35.14 | +38.59% | 1 | 5 | 1.53 | 0.98 | 0.00 | -0.18 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 350.00 | 116.80 | 123.85 | 95.85 | 0.00 | 0.00% | 0 | 7 | 1.47 | 0.98 | 0.00 | -0.22 | 5/13/2025 | 5/28/2025 4:00:03 PM EST |
| 355.00 | 111.70 | 118.85 | 92.92 | 0.00 | 0.00% | 0 | 8 | 1.42 | 0.98 | 0.00 | -0.25 | 5/22/2025 | 5/28/2025 4:00:03 PM EST |
| 360.00 | 106.85 | 114.00 | 88.22 | 0.00 | 0.00% | 0 | 8 | 1.38 | 0.97 | 0.00 | -0.27 | 5/22/2025 | 5/28/2025 4:00:03 PM EST |
| 365.00 | 101.90 | 109.15 | 90.00 | 0.00 | 0.00% | 0 | 21 | 1.34 | 0.97 | 0.00 | -0.31 | 5/23/2025 | 5/28/2025 4:00:03 PM EST |
| 370.00 | 98.05 | 104.30 | 102.44 | 0.00 | 0.00% | 0 | 30 | 1.30 | 0.96 | 0.00 | -0.36 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 375.00 | 93.00 | 99.50 | 98.32 | 0.00 | 0.00% | 0 | 12 | 1.25 | 0.95 | 0.00 | -0.40 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 380.00 | 88.00 | 94.70 | 88.87 | -4.45 | -4.77% | 10 | 38 | 1.21 | 0.94 | 0.00 | -0.44 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 385.00 | 83.00 | 89.95 | 84.12 | -4.48 | -5.06% | 15 | 43 | 1.18 | 0.94 | 0.00 | -0.48 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 390.00 | 78.00 | 85.25 | 83.03 | -1.75 | -2.07% | 20 | 24 | 1.14 | 0.93 | 0.00 | -0.53 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 395.00 | 73.65 | 80.60 | 79.47 | +0.23 | +0.29% | 21 | 14 | 1.11 | 0.91 | 0.00 | -0.58 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 400.00 | 69.20 | 74.75 | 69.80 | -5.38 | -7.16% | 8 | 54 | 0.98 | 0.90 | 0.00 | -0.62 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 405.00 | 65.70 | 68.75 | 71.13 | +0.13 | +0.19% | 8 | 26 | 0.74 | 0.89 | 0.00 | -0.67 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 410.00 | 62.25 | 63.90 | 66.40 | +0.48 | +0.73% | 11 | 72 | 0.78 | 0.87 | 0.00 | -0.73 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 415.00 | 57.65 | 61.00 | 61.27 | -0.25 | -0.41% | 13 | 96 | 0.79 | 0.85 | 0.00 | -0.78 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 417.50 | 55.05 | 59.05 | 45.05 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.84 | 0.00 | -0.81 | 5/23/2025 | 5/28/2025 4:00:03 PM EST |
| 420.00 | 54.25 | 56.30 | 56.51 | -1.20 | -2.08% | 15 | 171 | 0.80 | 0.83 | 0.00 | -0.84 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 422.50 | 50.95 | 55.20 | 39.25 | 0.00 | 0.00% | 0 | 4 | 0.79 | 0.82 | 0.00 | -0.86 | 5/21/2025 | 5/28/2025 4:00:03 PM EST |
| 425.00 | 49.95 | 51.80 | 52.11 | -1.62 | -3.02% | 1 | 142 | 0.78 | 0.81 | 0.00 | -0.89 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 427.50 | 45.60 | 51.25 | 43.00 | 0.00 | 0.00% | 0 | 2 | 0.75 | 0.80 | 0.00 | -0.92 | 5/23/2025 | 5/28/2025 4:00:03 PM EST |
| 430.00 | 45.65 | 48.90 | 48.63 | -0.75 | -1.52% | 15 | 112 | 0.79 | 0.78 | 0.01 | -0.95 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 432.50 | 42.00 | 48.55 | 44.89 | -3.31 | -6.87% | 1 | 6 | 0.78 | 0.77 | 0.01 | -0.98 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 435.00 | 42.60 | 43.95 | 45.05 | -0.05 | -0.12% | 23 | 72 | 0.77 | 0.76 | 0.01 | -1.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 437.50 | 39.65 | 43.15 | 44.05 | -0.71 | -1.59% | 11 | 23 | 0.77 | 0.74 | 0.01 | -1.03 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 440.00 | 38.55 | 39.90 | 42.20 | -0.27 | -0.64% | 19 | 384 | 0.75 | 0.73 | 0.01 | -1.05 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 442.50 | 36.45 | 40.30 | 36.43 | -3.17 | -8.01% | 12 | 36 | 0.78 | 0.71 | 0.01 | -1.08 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 445.00 | 35.60 | 36.80 | 34.07 | -5.36 | -13.60% | 7 | 180 | 0.77 | 0.70 | 0.01 | -1.10 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 447.50 | 33.75 | 35.05 | 29.93 | 0.00 | 0.00% | 0 | 76 | 0.76 | 0.68 | 0.01 | -1.13 | 5/23/2025 | 5/28/2025 4:00:03 PM EST |
| 450.00 | 32.40 | 33.00 | 32.80 | -2.30 | -6.56% | 25 | 402 | 0.75 | 0.66 | 0.01 | -1.14 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 452.50 | 30.20 | 33.55 | 34.43 | 0.00 | 0.00% | 0 | 105 | 0.78 | 0.64 | 0.01 | -1.16 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 455.00 | 29.30 | 30.20 | 30.90 | -2.61 | -7.79% | 38 | 190 | 0.75 | 0.63 | 0.01 | -1.18 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 457.50 | 27.60 | 28.60 | 29.86 | -2.03 | -6.37% | 13 | 30 | 0.75 | 0.61 | 0.01 | -1.19 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 460.00 | 26.00 | 27.40 | 26.87 | -2.80 | -9.44% | 82 | 334 | 0.75 | 0.59 | 0.01 | -1.21 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 462.50 | 24.45 | 25.85 | 26.00 | -2.75 | -9.57% | 21 | 54 | 0.74 | 0.57 | 0.01 | -1.22 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 465.00 | 23.90 | 24.60 | 25.00 | -2.16 | -7.96% | 36 | 281 | 0.75 | 0.56 | 0.01 | -1.22 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 467.50 | 22.75 | 23.00 | 25.00 | % | 58 | 0 | 0.75 | 0.54 | 0.01 | -1.23 | 5/28/2025 | 5/28/2025 4:00:03 PM EST | |
| 470.00 | 21.40 | 22.00 | 22.00 | -2.25 | -9.28% | 250 | 345 | 0.75 | 0.52 | 0.01 | -1.23 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 472.50 | 20.25 | 20.80 | 20.25 | % | 27 | 0 | 0.75 | 0.50 | 0.01 | -1.23 | 5/28/2025 | 5/28/2025 4:00:03 PM EST | |
| 475.00 | 19.00 | 19.85 | 20.00 | -1.67 | -7.71% | 98 | 263 | 0.75 | 0.48 | 0.01 | -1.23 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 477.50 | 17.85 | 18.70 | 18.68 | % | 27 | 0 | 0.75 | 0.46 | 0.01 | -1.22 | 5/28/2025 | 5/28/2025 4:00:03 PM EST | |
| 480.00 | 17.00 | 17.65 | 18.02 | -1.28 | -6.64% | 57 | 322 | 0.75 | 0.45 | 0.01 | -1.22 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 482.50 | 14.00 | 16.55 | 15.35 | % | 9 | 0 | 0.71 | 0.43 | 0.01 | -1.21 | 5/28/2025 | 5/28/2025 4:00:03 PM EST | |
| 485.00 | 15.00 | 15.50 | 15.65 | -2.18 | -12.23% | 127 | 141 | 0.74 | 0.41 | 0.01 | -1.19 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 487.50 | 13.85 | 14.55 | % | 0 | 0 | 0.74 | 0.39 | 0.01 | -1.18 | 5/28/2025 4:00:03 PM EST | |||
| 490.00 | 13.10 | 13.70 | 13.78 | -1.42 | -9.35% | 49 | 131 | 0.74 | 0.38 | 0.01 | -1.16 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 492.50 | 12.30 | 12.75 | 11.80 | % | 17 | 0 | 0.74 | 0.36 | 0.01 | -1.14 | 5/28/2025 | 5/28/2025 4:00:03 PM EST | |
| 495.00 | 11.40 | 11.95 | 11.55 | -2.25 | -16.31% | 39 | 199 | 0.74 | 0.34 | 0.01 | -1.12 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 497.50 | 10.70 | 11.20 | 12.25 | % | 52 | 0 | 0.74 | 0.33 | 0.01 | -1.10 | 5/28/2025 | 5/28/2025 4:00:03 PM EST | |
| 500.00 | 10.05 | 10.40 | 10.09 | -2.01 | -16.62% | 164 | 689 | 0.73 | 0.31 | 0.01 | -1.08 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 505.00 | 8.45 | 9.10 | 9.40 | -0.95 | -9.18% | 20 | 87 | 0.73 | 0.28 | 0.01 | -1.03 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 510.00 | 7.55 | 7.85 | 7.76 | -1.69 | -17.89% | 49 | 143 | 0.73 | 0.25 | 0.01 | -0.97 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 515.00 | 6.45 | 6.90 | 6.63 | -1.27 | -16.08% | 16 | 90 | 0.73 | 0.23 | 0.01 | -0.92 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 520.00 | 5.60 | 5.90 | 5.60 | -1.45 | -20.57% | 23 | 261 | 0.73 | 0.20 | 0.01 | -0.86 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 525.00 | 4.80 | 5.15 | 5.05 | -0.95 | -15.84% | 34 | 91 | 0.73 | 0.18 | 0.00 | -0.80 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 530.00 | 4.10 | 4.40 | 4.09 | -1.22 | -22.98% | 9 | 104 | 0.73 | 0.16 | 0.00 | -0.74 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 535.00 | 3.55 | 3.85 | 3.95 | -0.55 | -12.23% | 113 | 55 | 0.73 | 0.14 | 0.00 | -0.69 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 540.00 | 2.97 | 3.30 | 3.05 | -0.89 | -22.59% | 6 | 89 | 0.73 | 0.12 | 0.00 | -0.63 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 545.00 | 2.58 | 2.86 | 3.05 | -0.30 | -8.96% | 11 | 40 | 0.74 | 0.11 | 0.00 | -0.58 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 550.00 | 2.23 | 2.54 | 2.47 | -0.53 | -17.67% | 25 | 116 | 0.74 | 0.10 | 0.00 | -0.53 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 555.00 | 1.88 | 2.15 | 1.87 | -0.77 | -29.17% | 5 | 24 | 0.74 | 0.09 | 0.00 | -0.49 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 560.00 | 1.58 | 1.87 | 1.60 | -0.56 | -25.93% | 3 | 106 | 0.74 | 0.08 | 0.00 | -0.45 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 565.00 | 1.37 | 1.56 | 1.92 | 0.00 | 0.00% | 0 | 132 | 0.75 | 0.07 | 0.00 | -0.41 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 570.00 | 1.20 | 1.35 | 1.38 | -0.32 | -18.83% | 30 | 66 | 0.75 | 0.06 | 0.00 | -0.37 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 575.00 | 1.02 | 1.15 | 1.15 | -0.28 | -19.58% | 16 | 64 | 0.75 | 0.05 | 0.00 | -0.34 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 0.00 | 0.10 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 205.00 | 0.00 | 0.85 | 0.36 | % | 2 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST | |
| 210.00 | 0.00 | 0.90 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 215.00 | 0.00 | 0.90 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 220.00 | 0.00 | 0.90 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 225.00 | 0.00 | 0.91 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 230.00 | 0.00 | 0.91 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 235.00 | 0.00 | 0.91 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 240.00 | 0.00 | 0.06 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 245.00 | 0.00 | 0.07 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 250.00 | 0.00 | 0.07 | 0.02 | -0.11 | -84.62% | 10 | 12 | 1.47 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 255.00 | 0.00 | 0.07 | 0.17 | 0.00 | 0.00% | 0 | 17 | 1.42 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:03 PM EST |
| 260.00 | 0.00 | 0.07 | 0.09 | 0.00 | 0.00% | 0 | 4 | 1.38 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 265.00 | 0.00 | 0.07 | 0.22 | 0.00 | 0.00% | 0 | 3 | 1.34 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:03 PM EST |
| 270.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 4 | 1.50 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 275.00 | 0.00 | 0.60 | 0.27 | 0.00 | 0.00% | 0 | 41 | 1.63 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:03 PM EST |
| 280.00 | 0.00 | 0.83 | 0.10 | 0.00 | 0.00% | 0 | 20 | 1.66 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 285.00 | 0.02 | 0.99 | 0.41 | 0.00 | 0.00% | 0 | 12 | 1.36 | 0.00 | 0.00 | -0.01 | 5/23/2025 | 5/28/2025 4:00:03 PM EST |
| 290.00 | 0.02 | 0.54 | 0.11 | -0.30 | -73.18% | 49 | 31 | 1.24 | 0.00 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 295.00 | 0.03 | 0.44 | 0.14 | 0.00 | 0.00% | 0 | 40 | 1.20 | 0.00 | 0.00 | -0.02 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 300.00 | 0.06 | 0.40 | 0.09 | -0.13 | -59.10% | 5 | 75 | 1.18 | 0.00 | 0.00 | -0.02 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 305.00 | 0.02 | 0.48 | 0.10 | -0.05 | -33.34% | 18 | 47 | 1.17 | 0.00 | 0.00 | -0.04 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 310.00 | 0.08 | 0.24 | 0.12 | -0.13 | -52.00% | 2 | 66 | 1.08 | 0.00 | 0.00 | -0.05 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 315.00 | 0.01 | 0.92 | 0.53 | 0.00 | 0.00% | 0 | 54 | 1.08 | 0.00 | 0.00 | -0.07 | 5/23/2025 | 5/28/2025 4:00:03 PM EST |
| 320.00 | 0.01 | 0.95 | 0.23 | -0.03 | -11.54% | 14 | 57 | 1.04 | 0.00 | 0.00 | -0.08 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 325.00 | 0.01 | 0.50 | 0.25 | -0.07 | -21.88% | 1 | 37 | 0.94 | -0.01 | 0.00 | -0.10 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 330.00 | 0.15 | 0.40 | 0.25 | -0.07 | -21.88% | 2 | 51 | 1.00 | -0.01 | 0.00 | -0.12 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 335.00 | 0.16 | 1.29 | 0.35 | -0.50 | -58.83% | 2 | 44 | 1.07 | -0.01 | 0.00 | -0.13 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 340.00 | 0.17 | 0.89 | 0.35 | -0.15 | -30.00% | 7 | 158 | 1.00 | -0.01 | 0.00 | -0.16 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 345.00 | 0.09 | 1.25 | 0.63 | 0.00 | 0.00% | 0 | 25 | 0.96 | -0.02 | 0.00 | -0.18 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 350.00 | 0.40 | 0.50 | 0.48 | -0.08 | -14.29% | 56 | 204 | 0.92 | -0.02 | 0.00 | -0.22 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 355.00 | 0.44 | 0.60 | 0.60 | -0.07 | -10.45% | 2 | 111 | 0.90 | -0.02 | 0.00 | -0.25 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 360.00 | 0.50 | 1.28 | 0.59 | -0.20 | -25.32% | 3 | 101 | 0.93 | -0.03 | 0.00 | -0.27 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 365.00 | 0.43 | 1.46 | 0.75 | -0.26 | -25.75% | 15 | 162 | 0.90 | -0.03 | 0.00 | -0.31 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 370.00 | 0.59 | 1.12 | 0.79 | -0.22 | -21.79% | 18 | 205 | 0.85 | -0.04 | 0.00 | -0.36 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 375.00 | 0.91 | 1.21 | 1.06 | -0.23 | -17.83% | 20 | 148 | 0.85 | -0.05 | 0.00 | -0.40 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 380.00 | 1.01 | 1.40 | 1.25 | -0.17 | -11.98% | 68 | 214 | 0.83 | -0.06 | 0.00 | -0.44 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 385.00 | 1.49 | 1.75 | 1.55 | -0.12 | -7.19% | 15 | 139 | 0.84 | -0.06 | 0.00 | -0.48 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 390.00 | 1.59 | 2.11 | 1.67 | -0.34 | -16.92% | 46 | 240 | 0.81 | -0.07 | 0.00 | -0.53 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 395.00 | 1.97 | 2.27 | 2.13 | -0.02 | -0.93% | 44 | 118 | 0.80 | -0.09 | 0.00 | -0.58 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 400.00 | 2.55 | 2.66 | 2.46 | -0.29 | -10.55% | 72 | 577 | 0.80 | -0.10 | 0.00 | -0.62 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 405.00 | 2.99 | 3.20 | 2.95 | -0.43 | -12.73% | 135 | 121 | 0.79 | -0.11 | 0.00 | -0.67 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 410.00 | 3.65 | 3.80 | 3.72 | -0.36 | -8.83% | 53 | 198 | 0.79 | -0.13 | 0.00 | -0.73 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 415.00 | 4.25 | 4.50 | 4.23 | -0.40 | -8.64% | 48 | 1,442 | 0.78 | -0.15 | 0.00 | -0.78 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 417.50 | 4.60 | 5.00 | 4.75 | -0.15 | -3.07% | 2 | 11 | 0.77 | -0.16 | 0.00 | -0.81 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 420.00 | 5.10 | 5.30 | 5.10 | -0.25 | -4.68% | 282 | 465 | 0.77 | -0.17 | 0.00 | -0.84 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 422.50 | 5.45 | 6.05 | 6.00 | +0.10 | +1.70% | 3 | 13 | 0.77 | -0.18 | 0.00 | -0.86 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 425.00 | 6.05 | 6.45 | 6.15 | -0.15 | -2.39% | 47 | 94 | 0.77 | -0.19 | 0.00 | -0.89 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 427.50 | 6.50 | 8.60 | 6.55 | -0.42 | -6.03% | 26 | 31 | 0.76 | -0.20 | 0.00 | -0.92 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 430.00 | 7.15 | 7.60 | 6.92 | -0.33 | -4.56% | 79 | 140 | 0.76 | -0.22 | 0.01 | -0.95 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 432.50 | 7.75 | 9.00 | 7.75 | +0.10 | +1.31% | 10 | 16 | 0.76 | -0.23 | 0.01 | -0.98 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 435.00 | 8.35 | 9.20 | 8.45 | -0.15 | -1.75% | 38 | 68 | 0.76 | -0.24 | 0.01 | -1.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 437.50 | 8.95 | 9.50 | 9.55 | +0.25 | +2.69% | 12 | 59 | 0.76 | -0.26 | 0.01 | -1.03 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 440.00 | 9.70 | 10.30 | 10.00 | +0.10 | +1.01% | 66 | 100 | 0.76 | -0.27 | 0.01 | -1.05 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 442.50 | 10.50 | 11.00 | 10.80 | +0.20 | +1.89% | 35 | 49 | 0.76 | -0.29 | 0.01 | -1.08 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 445.00 | 11.35 | 11.80 | 11.38 | -0.37 | -3.15% | 63 | 107 | 0.75 | -0.30 | 0.01 | -1.10 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 447.50 | 12.20 | 12.65 | 11.84 | -0.50 | -4.06% | 16 | 119 | 0.75 | -0.32 | 0.01 | -1.13 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 450.00 | 13.10 | 13.65 | 13.30 | +0.15 | +1.15% | 102 | 246 | 0.75 | -0.34 | 0.01 | -1.14 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 452.50 | 14.05 | 14.50 | 13.95 | -0.23 | -1.63% | 30 | 32 | 0.75 | -0.36 | 0.01 | -1.16 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 455.00 | 15.05 | 15.55 | 15.03 | +0.57 | +3.95% | 40 | 136 | 0.75 | -0.37 | 0.01 | -1.18 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 457.50 | 15.55 | 16.55 | 15.75 | -0.35 | -2.18% | 4 | 22 | 0.75 | -0.39 | 0.01 | -1.19 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 460.00 | 17.10 | 17.75 | 17.35 | 0.00 | 0.00% | 122 | 91 | 0.75 | -0.41 | 0.01 | -1.21 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 462.50 | 17.70 | 18.80 | 16.85 | -1.95 | -10.38% | 52 | 35 | 0.73 | -0.43 | 0.01 | -1.22 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 465.00 | 19.25 | 19.95 | 18.70 | -0.65 | -3.36% | 66 | 23 | 0.74 | -0.44 | 0.01 | -1.22 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 467.50 | 20.55 | 21.30 | 19.03 | % | 10 | 0 | 0.74 | -0.46 | 0.01 | -1.23 | 5/28/2025 | 5/28/2025 4:00:03 PM EST | |
| 470.00 | 21.80 | 22.80 | 21.85 | 0.00 | 0.00% | 137 | 168 | 0.75 | -0.48 | 0.01 | -1.23 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 472.50 | 23.15 | 24.00 | 23.65 | % | 11 | 0 | 0.74 | -0.50 | 0.01 | -1.23 | 5/28/2025 | 5/28/2025 4:00:03 PM EST | |
| 475.00 | 24.50 | 25.25 | 24.60 | +0.30 | +1.24% | 18 | 106 | 0.74 | -0.52 | 0.01 | -1.23 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 477.50 | 25.50 | 27.05 | % | 0 | 0 | 0.74 | -0.54 | 0.01 | -1.22 | 5/28/2025 4:00:03 PM EST | |||
| 480.00 | 26.15 | 28.20 | 28.30 | +1.02 | +3.74% | 9 | 15 | 0.72 | -0.55 | 0.01 | -1.22 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 482.50 | 28.85 | 30.80 | 30.45 | % | 2 | 0 | 0.76 | -0.57 | 0.01 | -1.21 | 5/28/2025 | 5/28/2025 4:00:03 PM EST | |
| 485.00 | 30.10 | 31.30 | 31.10 | 0.00 | 0.00% | 0 | 0 | 0.74 | -0.59 | 0.01 | -1.19 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 487.50 | 31.65 | 32.80 | % | 0 | 0 | 0.73 | -0.61 | 0.01 | -1.18 | 5/28/2025 4:00:03 PM EST | |||
| 490.00 | 32.80 | 34.70 | 32.45 | -21.80 | -40.19% | 11 | 11 | 0.73 | -0.62 | 0.01 | -1.16 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 492.50 | 34.60 | 37.10 | % | 0 | 0 | 0.74 | -0.64 | 0.01 | -1.14 | 5/28/2025 4:00:03 PM EST | |||
| 495.00 | 36.50 | 38.00 | 55.00 | 0.00 | 0.00% | 0 | 35 | 0.73 | -0.66 | 0.01 | -1.12 | 5/22/2025 | 5/28/2025 4:00:03 PM EST |
| 497.50 | 35.50 | 40.75 | % | 0 | 0 | 0.70 | -0.67 | 0.01 | -1.10 | 5/28/2025 4:00:03 PM EST | |||
| 500.00 | 39.50 | 41.45 | 41.50 | -15.75 | -27.52% | 3 | 13 | 0.72 | -0.69 | 0.01 | -1.08 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 505.00 | 42.40 | 46.95 | % | 0 | 0 | 0.73 | -0.72 | 0.01 | -1.03 | 5/28/2025 4:00:03 PM EST | |||
| 510.00 | 47.40 | 49.25 | % | 0 | 0 | 0.73 | -0.75 | 0.01 | -0.97 | 5/28/2025 4:00:03 PM EST | |||
| 515.00 | 47.95 | 55.00 | % | 0 | 0 | 0.68 | -0.77 | 0.01 | -0.92 | 5/28/2025 4:00:03 PM EST | |||
| 520.00 | 53.75 | 59.00 | 54.80 | 0.00 | 0.00% | 0 | 90 | 0.72 | -0.80 | 0.01 | -0.86 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 525.00 | 56.20 | 63.00 | 58.20 | 0.00 | 0.00% | 0 | 15 | 0.63 | -0.82 | 0.00 | -0.80 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 530.00 | 63.05 | 65.90 | % | 0 | 0 | 0.70 | -0.84 | 0.00 | -0.74 | 5/28/2025 4:00:03 PM EST | |||
| 535.00 | 67.75 | 70.45 | % | 0 | 0 | 0.71 | -0.86 | 0.00 | -0.69 | 5/28/2025 4:00:03 PM EST | |||
| 540.00 | 71.85 | 75.30 | % | 0 | 0 | 0.69 | -0.88 | 0.00 | -0.63 | 5/28/2025 4:00:03 PM EST | |||
| 545.00 | 76.35 | 79.90 | % | 0 | 0 | 0.69 | -0.89 | 0.00 | -0.58 | 5/28/2025 4:00:03 PM EST | |||
| 550.00 | 78.85 | 85.00 | 81.25 | 0.00 | 0.00% | 0 | 1 | 0.89 | -0.90 | 0.00 | -0.53 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 555.00 | 83.50 | 89.90 | % | 0 | 0 | 0.92 | -0.91 | 0.00 | -0.49 | 5/28/2025 4:00:03 PM EST | |||
| 560.00 | 88.25 | 94.95 | % | 0 | 0 | 0.96 | -0.92 | 0.00 | -0.45 | 5/28/2025 4:00:03 PM EST | |||
| 565.00 | 93.00 | 100.00 | % | 0 | 0 | 1.00 | -0.93 | 0.00 | -0.41 | 5/28/2025 4:00:03 PM EST | |||
| 570.00 | 97.80 | 105.00 | % | 0 | 0 | 1.03 | -0.94 | 0.00 | -0.37 | 5/28/2025 4:00:03 PM EST | |||
| 575.00 | 102.65 | 110.10 | % | 0 | 0 | 1.07 | -0.95 | 0.00 | -0.34 | 5/28/2025 4:00:03 PM EST |