Options Chain for COINBASE GLOBAL INC COM CL A (COIN) - $182.45 as of 5/29/2026 4:01:46 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 145.25 | 154.00 | 149.63 | 145.81 | 0.00 | 0.00% | 3.74 | 0 | 1 | 6.22 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 3:59:48 PM EST |
| 45.00 | 140.15 | 149.00 | 144.58 | % | 3.21 | 0 | 0 | 5.75 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:48 PM EST | |||
| 50.00 | 135.15 | 144.00 | 139.58 | 158.64 | 0.00 | 0.00% | 2.79 | 0 | 36 | 5.35 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/29/2026 3:59:48 PM EST |
| 55.00 | 130.35 | 139.00 | 134.68 | % | 2.45 | 0 | 0 | 4.99 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:48 PM EST | |||
| 60.00 | 125.05 | 133.45 | 129.25 | 149.38 | 0.00 | 0.00% | 2.15 | 0 | 115 | 4.66 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/29/2026 3:59:48 PM EST |
| 65.00 | 120.25 | 129.00 | 124.63 | 144.68 | 0.00 | 0.00% | 1.92 | 0 | 41 | 4.36 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/29/2026 3:59:48 PM EST |
| 70.00 | 115.25 | 124.00 | 119.63 | % | 1.71 | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:48 PM EST | |||
| 75.00 | 110.30 | 118.50 | 114.40 | % | 1.53 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:48 PM EST | |||
| 80.00 | 105.25 | 114.00 | 109.63 | 130.10 | 0.00 | 0.00% | 1.37 | 0 | 41 | 3.62 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/29/2026 3:59:48 PM EST |
| 85.00 | 100.15 | 108.55 | 104.35 | % | 1.23 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:48 PM EST | |||
| 90.00 | 95.30 | 104.00 | 99.65 | 108.91 | 0.00 | 0.00% | 1.11 | 0 | 43 | 3.18 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 3:59:48 PM EST |
| 95.00 | 90.65 | 97.60 | 94.13 | % | 0.99 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:48 PM EST | |||
| 100.00 | 85.45 | 94.00 | 89.73 | 99.80 | 0.00 | 0.00% | 0.90 | 0 | 39 | 2.78 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 3:59:48 PM EST |
| 105.00 | 82.05 | 87.90 | 84.98 | 103.25 | 0.00 | 0.00% | 0.81 | 0 | 26 | 2.42 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/29/2026 3:59:48 PM EST |
| 110.00 | 75.70 | 84.00 | 79.85 | % | 0.73 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:48 PM EST | |||
| 115.00 | 70.70 | 79.00 | 74.85 | 55.45 | 0.00 | 0.00% | 0.65 | 0 | 6 | 2.29 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:48 PM EST |
| 120.00 | 65.75 | 72.70 | 69.23 | 54.42 | 0.00 | 0.00% | 0.58 | 0 | 5 | 1.93 | 1.00 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 3:59:48 PM EST |
| 125.00 | 61.50 | 67.80 | 64.65 | 50.42 | 0.00 | 0.00% | 0.52 | 0 | 470 | 1.81 | 1.00 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 3:59:48 PM EST |
| 130.00 | 55.80 | 62.90 | 59.35 | 52.37 | +2.40 | +4.81% | 0.46 | 2 | 31 | 1.69 | 1.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 3:59:48 PM EST |
| 134.00 | 53.05 | 58.75 | 55.90 | % | 0.42 | 0 | 0 | 1.57 | 0.99 | 0.00 | -0.02 | 5/29/2026 3:59:48 PM EST | |||
| 135.00 | 51.75 | 57.90 | 54.83 | 47.58 | +11.36 | +31.37% | 0.41 | 4 | 31 | 1.57 | 0.99 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 3:59:48 PM EST |
| 136.00 | 50.90 | 56.75 | 53.83 | % | 0.40 | 0 | 0 | 1.52 | 0.99 | 0.00 | -0.03 | 5/29/2026 3:59:48 PM EST | |||
| 137.00 | 48.95 | 55.95 | 52.45 | % | 0.38 | 0 | 0 | 1.52 | 0.99 | 0.00 | -0.03 | 5/29/2026 3:59:48 PM EST | |||
| 138.00 | 48.15 | 54.80 | 51.48 | % | 0.37 | 0 | 0 | 1.48 | 0.99 | 0.00 | -0.03 | 5/29/2026 3:59:48 PM EST | |||
| 139.00 | 46.95 | 54.00 | 50.48 | % | 0.36 | 0 | 0 | 1.48 | 0.99 | 0.00 | -0.03 | 5/29/2026 3:59:48 PM EST | |||
| 140.00 | 46.20 | 52.80 | 49.50 | 32.72 | 0.00 | 0.00% | 0.35 | 0 | 35 | 1.43 | 0.99 | 0.00 | -0.04 | 5/28/2026 | 5/29/2026 3:59:48 PM EST |
| 141.00 | 45.00 | 52.05 | 48.53 | % | 0.34 | 0 | 0 | 1.44 | 0.99 | 0.00 | -0.04 | 5/29/2026 3:59:48 PM EST | |||
| 142.00 | 44.25 | 50.85 | 47.55 | % | 0.33 | 0 | 0 | 1.38 | 0.98 | 0.00 | -0.04 | 5/29/2026 3:59:48 PM EST | |||
| 143.00 | 44.10 | 49.90 | 47.00 | % | 0.33 | 0 | 0 | 1.36 | 0.98 | 0.00 | -0.04 | 5/29/2026 3:59:48 PM EST | |||
| 144.00 | 43.05 | 49.10 | 46.08 | % | 0.32 | 0 | 0 | 1.37 | 0.98 | 0.00 | -0.05 | 5/29/2026 3:59:48 PM EST | |||
| 145.00 | 42.10 | 48.10 | 45.10 | 39.75 | -25.07 | -38.68% | 0.31 | 4 | 466 | 1.34 | 0.98 | 0.00 | -0.06 | 5/29/2026 | 5/29/2026 3:59:48 PM EST |
| 146.00 | 40.15 | 47.15 | 43.65 | % | 0.30 | 0 | 0 | 1.33 | 0.98 | 0.00 | -0.06 | 5/29/2026 3:59:48 PM EST | |||
| 147.00 | 39.15 | 46.20 | 42.68 | 44.06 | % | 0.29 | 1 | 0 | 1.31 | 0.97 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 3:59:48 PM EST | |
| 148.00 | 39.20 | 45.15 | 42.18 | % | 0.28 | 0 | 0 | 1.28 | 0.97 | 0.00 | -0.07 | 5/29/2026 3:59:48 PM EST | |||
| 149.00 | 37.45 | 44.05 | 40.75 | % | 0.27 | 0 | 0 | 1.24 | 0.96 | 0.00 | -0.08 | 5/29/2026 3:59:48 PM EST | |||
| 150.00 | 36.20 | 43.30 | 39.75 | 34.05 | +8.65 | +34.06% | 0.27 | 38 | 2 | 1.24 | 0.96 | 0.00 | -0.09 | 5/29/2026 | 5/29/2026 3:59:48 PM EST |
| 152.50 | 33.90 | 40.90 | 37.40 | % | 0.25 | 0 | 0 | 1.20 | 0.95 | 0.00 | -0.11 | 5/29/2026 3:59:48 PM EST | |||
| 155.00 | 32.55 | 38.60 | 35.58 | 30.97 | +11.92 | +62.58% | 0.23 | 38 | 5 | 1.16 | 0.93 | 0.00 | -0.13 | 5/29/2026 | 5/29/2026 3:59:48 PM EST |
| 157.50 | 30.30 | 36.25 | 33.28 | % | 0.21 | 0 | 0 | 1.11 | 0.92 | 0.01 | -0.14 | 5/29/2026 3:59:48 PM EST | |||
| 160.00 | 27.65 | 32.70 | 30.18 | 30.37 | +6.83 | +29.02% | 0.19 | 24 | 12 | 0.94 | 0.90 | 0.01 | -0.16 | 5/29/2026 | 5/29/2026 3:59:48 PM EST |
| 162.50 | 24.55 | 30.50 | 27.53 | % | 0.17 | 0 | 0 | 0.91 | 0.89 | 0.01 | -0.18 | 5/29/2026 3:59:48 PM EST | |||
| 165.00 | 24.05 | 27.60 | 25.83 | 27.60 | +7.96 | +40.53% | 0.16 | 16 | 58 | 0.81 | 0.86 | 0.01 | -0.20 | 5/29/2026 | 5/29/2026 3:59:48 PM EST |
| 167.50 | 21.50 | 25.40 | 23.45 | 17.70 | 0.00 | 0.00% | 0.14 | 0 | 59 | 0.79 | 0.84 | 0.01 | -0.22 | 5/28/2026 | 5/29/2026 3:59:48 PM EST |
| 170.00 | 20.05 | 23.35 | 21.70 | 22.50 | +6.45 | +40.19% | 0.13 | 20 | 28 | 0.59 | 0.81 | 0.01 | -0.24 | 5/29/2026 | 5/29/2026 3:59:48 PM EST |
| 172.50 | 18.80 | 21.35 | 20.08 | 19.33 | +4.18 | +27.60% | 0.12 | 11 | 45 | 0.64 | 0.79 | 0.01 | -0.26 | 5/29/2026 | 5/29/2026 3:59:48 PM EST |
| 175.00 | 17.50 | 19.00 | 18.25 | 18.20 | +4.80 | +35.83% | 0.10 | 48 | 85 | 0.65 | 0.75 | 0.01 | -0.28 | 5/29/2026 | 5/29/2026 3:59:48 PM EST |
| 177.50 | 15.25 | 17.75 | 16.50 | 17.64 | +5.76 | +48.49% | 0.09 | 19 | 78 | 0.65 | 0.72 | 0.01 | -0.30 | 5/29/2026 | 5/29/2026 3:59:48 PM EST |
| 180.00 | 14.05 | 15.70 | 14.88 | 14.50 | +3.96 | +37.58% | 0.08 | 65 | 564 | 0.65 | 0.68 | 0.01 | -0.31 | 5/29/2026 | 5/29/2026 3:59:48 PM EST |
| 182.50 | 12.65 | 13.95 | 13.30 | 12.93 | +3.43 | +36.11% | 0.07 | 93 | 77 | 0.67 | 0.64 | 0.02 | -0.33 | 5/29/2026 | 5/29/2026 3:59:48 PM EST |
| 185.00 | 11.05 | 12.55 | 11.80 | 11.61 | +3.21 | +38.22% | 0.06 | 322 | 164 | 0.66 | 0.60 | 0.02 | -0.34 | 5/29/2026 | 5/29/2026 3:59:48 PM EST |
| 187.50 | 10.30 | 11.45 | 10.88 | 10.46 | +2.96 | +39.47% | 0.06 | 153 | 106 | 0.67 | 0.56 | 0.02 | -0.35 | 5/29/2026 | 5/29/2026 3:59:48 PM EST |
| 190.00 | 9.15 | 9.60 | 9.38 | 9.65 | +2.85 | +41.92% | 0.05 | 619 | 443 | 0.66 | 0.52 | 0.02 | -0.35 | 5/29/2026 | 5/29/2026 3:59:48 PM EST |
| 192.50 | 8.15 | 8.90 | 8.53 | 8.40 | +2.50 | +42.38% | 0.04 | 125 | 95 | 0.67 | 0.48 | 0.02 | -0.35 | 5/29/2026 | 5/29/2026 3:59:48 PM EST |
| 195.00 | 7.20 | 7.80 | 7.50 | 7.40 | +2.16 | +41.23% | 0.04 | 398 | 355 | 0.67 | 0.44 | 0.02 | -0.35 | 5/29/2026 | 5/29/2026 3:59:48 PM EST |
| 197.50 | 6.35 | 7.10 | 6.73 | 6.80 | +2.27 | +50.11% | 0.03 | 108 | 86 | 0.68 | 0.40 | 0.02 | -0.35 | 5/29/2026 | 5/29/2026 3:59:48 PM EST |
| 200.00 | 5.60 | 6.05 | 5.83 | 6.00 | +2.05 | +51.90% | 0.03 | 1,338 | 601 | 0.68 | 0.37 | 0.02 | -0.34 | 5/29/2026 | 5/29/2026 3:59:48 PM EST |
| 202.50 | 4.90 | 5.55 | 5.23 | 4.95 | +1.79 | +56.65% | 0.03 | 93 | 28 | 0.68 | 0.33 | 0.01 | -0.34 | 5/29/2026 | 5/29/2026 3:59:48 PM EST |
| 205.00 | 4.30 | 4.65 | 4.48 | 4.65 | +1.56 | +50.49% | 0.02 | 125 | 260 | 0.68 | 0.30 | 0.01 | -0.33 | 5/29/2026 | 5/29/2026 3:59:48 PM EST |
| 207.50 | 3.80 | 4.20 | 4.00 | 4.05 | +1.60 | +65.31% | 0.02 | 36 | 13 | 0.69 | 0.28 | 0.01 | -0.31 | 5/29/2026 | 5/29/2026 3:59:48 PM EST |
| 210.00 | 3.30 | 3.90 | 3.60 | 3.42 | +1.12 | +48.70% | 0.02 | 221 | 551 | 0.70 | 0.25 | 0.01 | -0.30 | 5/29/2026 | 5/29/2026 3:59:48 PM EST |
| 212.50 | 2.95 | 3.45 | 3.20 | 2.95 | % | 0.02 | 48 | 0 | 0.71 | 0.22 | 0.01 | -0.29 | 5/29/2026 | 5/29/2026 3:59:48 PM EST | |
| 215.00 | 2.61 | 2.83 | 2.72 | 2.74 | +0.99 | +56.58% | 0.01 | 1,283 | 274 | 0.71 | 0.20 | 0.01 | -0.27 | 5/29/2026 | 5/29/2026 3:59:48 PM EST |
| 217.50 | 2.29 | 2.78 | 2.54 | 2.31 | % | 0.01 | 49 | 0 | 0.72 | 0.18 | 0.01 | -0.26 | 5/29/2026 | 5/29/2026 3:59:48 PM EST | |
| 220.00 | 2.02 | 2.17 | 2.10 | 2.17 | +0.77 | +55.00% | 0.01 | 498 | 770 | 0.72 | 0.16 | 0.01 | -0.24 | 5/29/2026 | 5/29/2026 3:59:48 PM EST |
| 222.50 | 1.78 | 2.06 | 1.92 | 2.23 | % | 0.01 | 5 | 0 | 0.73 | 0.15 | 0.01 | -0.23 | 5/29/2026 | 5/29/2026 3:59:48 PM EST | |
| 225.00 | 1.56 | 1.81 | 1.69 | 1.75 | +0.71 | +68.27% | 0.01 | 77 | 365 | 0.73 | 0.13 | 0.01 | -0.21 | 5/29/2026 | 5/29/2026 3:59:48 PM EST |
| 227.50 | 1.38 | 1.67 | 1.53 | 1.93 | % | 0.01 | 2 | 0 | 0.75 | 0.12 | 0.01 | -0.20 | 5/29/2026 | 5/29/2026 3:59:48 PM EST | |
| 230.00 | 1.21 | 1.50 | 1.36 | 1.30 | +0.67 | +106.35% | 0.01 | 480 | 484 | 0.74 | 0.11 | 0.01 | -0.18 | 5/29/2026 | 5/29/2026 3:59:48 PM EST |
| 232.50 | 1.04 | 1.36 | 1.20 | 1.13 | % | 0.01 | 4 | 0 | 0.76 | 0.09 | 0.01 | -0.17 | 5/29/2026 | 5/29/2026 3:59:48 PM EST | |
| 235.00 | 0.97 | 1.21 | 1.09 | 1.22 | +0.65 | +114.04% | 0.00 | 91 | 146 | 0.77 | 0.08 | 0.01 | -0.16 | 5/29/2026 | 5/29/2026 3:59:48 PM EST |
| 237.50 | 0.86 | 1.08 | 0.97 | % | 0.00 | 0 | 0 | 0.78 | 0.08 | 0.01 | -0.15 | 5/29/2026 3:59:48 PM EST | |||
| 240.00 | 0.72 | 0.90 | 0.81 | 0.97 | +0.47 | +94.00% | 0.00 | 41 | 332 | 0.77 | 0.07 | 0.00 | -0.14 | 5/29/2026 | 5/29/2026 3:59:48 PM EST |
| 245.00 | 0.59 | 0.75 | 0.67 | 0.96 | +0.52 | +118.19% | 0.00 | 37 | 108 | 0.79 | 0.05 | 0.00 | -0.12 | 5/29/2026 | 5/29/2026 3:59:48 PM EST |
| 250.00 | 0.50 | 0.73 | 0.62 | 0.48 | +0.08 | +20.00% | 0.00 | 435 | 631 | 0.82 | 0.04 | 0.00 | -0.10 | 5/29/2026 | 5/29/2026 3:59:48 PM EST |
| 255.00 | 0.00 | 1.00 | 0.50 | 0.40 | +0.10 | +33.34% | 0.00 | 11 | 81 | 0.96 | 0.03 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 3:59:48 PM EST |
| 260.00 | 0.30 | 0.47 | 0.39 | 0.47 | +0.03 | +6.82% | 0.00 | 149 | 81 | 0.84 | 0.02 | 0.00 | -0.06 | 5/29/2026 | 5/29/2026 3:59:48 PM EST |
| 265.00 | 0.20 | 0.37 | 0.29 | 0.33 | +0.21 | +175.00% | 0.00 | 11 | 56 | 0.83 | 0.02 | 0.00 | -0.06 | 5/29/2026 | 5/29/2026 3:59:48 PM EST |
| 270.00 | 0.01 | 0.55 | 0.28 | 0.23 | +0.13 | +130.00% | 0.00 | 41 | 54 | 0.79 | 0.02 | 0.00 | -0.06 | 5/29/2026 | 5/29/2026 3:59:48 PM EST |
| 275.00 | 0.00 | 0.52 | 0.26 | 0.27 | +0.15 | +125.00% | 0.00 | 14 | 212 | 1.01 | 0.01 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 3:59:48 PM EST |
| 280.00 | 0.01 | 0.55 | 0.28 | 0.13 | +0.02 | +18.19% | 0.00 | 139 | 72 | 0.86 | 0.01 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 3:59:48 PM EST |
| 285.00 | 0.05 | 0.50 | 0.28 | 0.13 | -0.01 | -7.15% | 0.00 | 37 | 57 | 0.94 | 0.01 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 3:59:48 PM EST |
| 290.00 | 0.00 | 0.43 | 0.22 | 0.13 | +0.08 | +160.00% | 0.00 | 72 | 51 | 1.11 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 3:59:48 PM EST |
| 295.00 | 0.05 | 0.37 | 0.21 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.98 | 0.00 | 0.00 | -0.01 | 5/26/2026 | 5/29/2026 3:59:48 PM EST |
| 300.00 | 0.01 | 0.20 | 0.11 | 0.12 | -0.04 | -25.00% | 0.00 | 24 | 279 | 0.90 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 3:59:48 PM EST |
| 305.00 | 0.01 | 0.16 | 0.09 | 0.08 | +0.06 | +300.00% | 0.00 | 11 | 107 | 0.92 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 3:59:48 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.25 | 0.13 | 0.01 | -0.01 | -50.00% | 0.00 | 10 | 1 | 3.56 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:48 PM EST |
| 45.00 | 0.00 | 4.30 | 2.15 | 0.01 | % | 0.05 | 8 | 0 | 5.70 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:48 PM EST | |
| 50.00 | 0.00 | 4.30 | 2.15 | 0.05 | +0.02 | +66.67% | 0.04 | 9 | 1 | 5.30 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:48 PM EST |
| 55.00 | 0.00 | 4.30 | 2.15 | 0.02 | 0.00 | 0.00% | 0.04 | 5 | 2 | 4.94 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:48 PM EST |
| 60.00 | 0.00 | 0.56 | 0.28 | 0.02 | 0.00 | 0.00% | 0.00 | 4 | 2 | 3.06 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:48 PM EST |
| 65.00 | 0.00 | 0.60 | 0.30 | 0.03 | 0.00 | 0.00% | 0.00 | 8 | 3 | 2.83 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:48 PM EST |
| 70.00 | 0.00 | 1.60 | 0.80 | 0.03 | 0.00 | 0.00% | 0.01 | 5 | 5 | 3.18 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:48 PM EST |
| 75.00 | 0.03 | 0.10 | 0.07 | 0.06 | +0.02 | +50.00% | 0.00 | 32 | 2 | 2.12 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:48 PM EST |
| 80.00 | 0.00 | 0.25 | 0.13 | 0.05 | % | 0.00 | 7 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:48 PM EST | |
| 85.00 | 0.00 | 0.59 | 0.30 | % | 0.00 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:48 PM EST | |||
| 90.00 | 0.00 | 0.58 | 0.29 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.13 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 3:59:48 PM EST |
| 95.00 | 0.00 | 0.22 | 0.11 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 168 | 1.63 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:48 PM EST |
| 100.00 | 0.00 | 0.26 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 488 | 1.55 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:48 PM EST |
| 105.00 | 0.01 | 0.29 | 0.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 584 | 1.47 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:48 PM EST |
| 110.00 | 0.00 | 0.33 | 0.17 | 0.12 | -0.06 | -33.34% | 0.00 | 2 | 379 | 1.39 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:48 PM EST |
| 115.00 | 0.00 | 0.49 | 0.25 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 710 | 1.38 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:48 PM EST |
| 120.00 | 0.00 | 0.48 | 0.24 | 0.16 | -0.06 | -27.28% | 0.00 | 339 | 548 | 1.08 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 3:59:48 PM EST |
| 125.00 | 0.02 | 0.45 | 0.24 | 0.20 | -0.06 | -23.08% | 0.00 | 7 | 109 | 0.97 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 3:59:48 PM EST |
| 130.00 | 0.00 | 0.64 | 0.32 | 0.18 | -0.10 | -35.72% | 0.00 | 4 | 308 | 1.14 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 3:59:48 PM EST |
| 134.00 | 0.00 | 0.75 | 0.38 | 0.29 | % | 0.00 | 12 | 0 | 1.10 | -0.01 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 3:59:48 PM EST | |
| 135.00 | 0.01 | 0.30 | 0.16 | 0.25 | -0.58 | -69.88% | 0.00 | 127 | 129 | 0.76 | -0.01 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 3:59:48 PM EST |
| 136.00 | 0.00 | 0.93 | 0.47 | % | 0.00 | 0 | 0 | 1.11 | -0.01 | 0.00 | -0.03 | 5/29/2026 3:59:48 PM EST | |||
| 137.00 | 0.00 | 1.14 | 0.57 | % | 0.00 | 0 | 0 | 1.14 | -0.01 | 0.00 | -0.03 | 5/29/2026 3:59:48 PM EST | |||
| 138.00 | 0.00 | 2.02 | 1.01 | % | 0.01 | 0 | 0 | 1.29 | -0.01 | 0.00 | -0.03 | 5/29/2026 3:59:48 PM EST | |||
| 139.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 1.27 | -0.01 | 0.00 | -0.03 | 5/29/2026 3:59:48 PM EST | |||
| 140.00 | 0.01 | 0.60 | 0.31 | 0.41 | -0.01 | -2.39% | 0.00 | 24 | 224 | 0.74 | -0.01 | 0.00 | -0.04 | 5/29/2026 | 5/29/2026 3:59:48 PM EST |
| 141.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.22 | -0.01 | 0.00 | -0.04 | 5/29/2026 3:59:48 PM EST | |||
| 142.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.20 | -0.02 | 0.00 | -0.04 | 5/29/2026 3:59:48 PM EST | |||
| 143.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.18 | -0.02 | 0.00 | -0.04 | 5/29/2026 3:59:48 PM EST | |||
| 144.00 | 0.00 | 1.21 | 0.61 | 0.46 | % | 0.00 | 15 | 0 | 1.01 | -0.02 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 3:59:48 PM EST | |
| 145.00 | 0.11 | 0.68 | 0.40 | 0.40 | -0.20 | -33.34% | 0.00 | 20 | 438 | 0.75 | -0.02 | 0.00 | -0.06 | 5/29/2026 | 5/29/2026 3:59:48 PM EST |
| 146.00 | 0.00 | 1.84 | 0.92 | % | 0.01 | 0 | 0 | 1.08 | -0.02 | 0.00 | -0.06 | 5/29/2026 3:59:48 PM EST | |||
| 147.00 | 0.00 | 0.96 | 0.48 | 0.42 | % | 0.00 | 133 | 0 | 0.90 | -0.03 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 3:59:48 PM EST | |
| 148.00 | 0.00 | 1.31 | 0.66 | % | 0.00 | 0 | 0 | 0.95 | -0.03 | 0.00 | -0.07 | 5/29/2026 3:59:48 PM EST | |||
| 149.00 | 0.00 | 0.83 | 0.42 | 0.31 | % | 0.00 | 20 | 0 | 0.83 | -0.04 | 0.00 | -0.08 | 5/29/2026 | 5/29/2026 3:59:48 PM EST | |
| 150.00 | 0.33 | 0.86 | 0.60 | 0.60 | -0.26 | -30.24% | 0.00 | 188 | 299 | 0.74 | -0.04 | 0.00 | -0.09 | 5/29/2026 | 5/29/2026 3:59:48 PM EST |
| 152.50 | 0.57 | 0.77 | 0.67 | 0.44 | % | 0.00 | 4 | 0 | 0.73 | -0.05 | 0.00 | -0.11 | 5/29/2026 | 5/29/2026 3:59:48 PM EST | |
| 155.00 | 0.74 | 0.89 | 0.82 | 0.72 | -0.63 | -46.67% | 0.01 | 120 | 122 | 0.72 | -0.07 | 0.00 | -0.13 | 5/29/2026 | 5/29/2026 3:59:48 PM EST |
| 157.50 | 0.90 | 1.07 | 0.99 | 0.99 | % | 0.01 | 4 | 0 | 0.70 | -0.08 | 0.01 | -0.14 | 5/29/2026 | 5/29/2026 3:59:48 PM EST | |
| 160.00 | 1.04 | 1.32 | 1.18 | 1.20 | -0.71 | -37.18% | 0.01 | 118 | 347 | 0.69 | -0.10 | 0.01 | -0.16 | 5/29/2026 | 5/29/2026 3:59:48 PM EST |
| 162.50 | 1.26 | 1.70 | 1.48 | 1.30 | -1.20 | -48.00% | 0.01 | 90 | 117 | 0.69 | -0.11 | 0.01 | -0.18 | 5/29/2026 | 5/29/2026 3:59:48 PM EST |
| 165.00 | 1.61 | 1.85 | 1.73 | 1.72 | -1.27 | -42.48% | 0.01 | 214 | 336 | 0.67 | -0.14 | 0.01 | -0.20 | 5/29/2026 | 5/29/2026 3:59:48 PM EST |
| 167.50 | 1.91 | 2.24 | 2.08 | 1.91 | -5.14 | -72.91% | 0.01 | 18 | 40 | 0.66 | -0.16 | 0.01 | -0.22 | 5/29/2026 | 5/29/2026 3:59:48 PM EST |
| 170.00 | 2.38 | 2.70 | 2.54 | 2.51 | -1.92 | -43.35% | 0.01 | 124 | 379 | 0.65 | -0.19 | 0.01 | -0.24 | 5/29/2026 | 5/29/2026 3:59:48 PM EST |
| 172.50 | 3.10 | 3.30 | 3.20 | 3.15 | -2.03 | -39.19% | 0.02 | 75 | 25 | 0.66 | -0.21 | 0.01 | -0.26 | 5/29/2026 | 5/29/2026 3:59:48 PM EST |
| 175.00 | 3.50 | 3.95 | 3.73 | 3.70 | -2.28 | -38.13% | 0.02 | 99 | 345 | 0.65 | -0.25 | 0.01 | -0.28 | 5/29/2026 | 5/29/2026 3:59:48 PM EST |
| 177.50 | 4.15 | 4.70 | 4.43 | 4.66 | -2.39 | -33.91% | 0.02 | 63 | 43 | 0.64 | -0.28 | 0.01 | -0.30 | 5/29/2026 | 5/29/2026 3:59:48 PM EST |
| 180.00 | 5.15 | 5.65 | 5.40 | 5.30 | -2.95 | -35.76% | 0.03 | 81 | 336 | 0.65 | -0.32 | 0.01 | -0.31 | 5/29/2026 | 5/29/2026 3:59:48 PM EST |
| 182.50 | 6.10 | 6.70 | 6.40 | 6.47 | -4.44 | -40.70% | 0.04 | 28 | 28 | 0.65 | -0.36 | 0.02 | -0.33 | 5/29/2026 | 5/29/2026 3:59:48 PM EST |
| 185.00 | 7.30 | 7.75 | 7.53 | 7.35 | -5.43 | -42.49% | 0.04 | 94 | 235 | 0.66 | -0.40 | 0.02 | -0.34 | 5/29/2026 | 5/29/2026 3:59:48 PM EST |
| 187.50 | 8.40 | 9.00 | 8.70 | 8.55 | -5.80 | -40.42% | 0.05 | 100 | 15 | 0.65 | -0.44 | 0.02 | -0.35 | 5/29/2026 | 5/29/2026 3:59:48 PM EST |
| 190.00 | 9.65 | 10.75 | 10.20 | 9.00 | -5.14 | -36.36% | 0.05 | 129 | 126 | 0.67 | -0.48 | 0.02 | -0.35 | 5/29/2026 | 5/29/2026 3:59:48 PM EST |
| 192.50 | 11.10 | 11.80 | 11.45 | 11.40 | -9.22 | -44.72% | 0.06 | 68 | 11 | 0.66 | -0.52 | 0.02 | -0.35 | 5/29/2026 | 5/29/2026 3:59:48 PM EST |
| 195.00 | 12.60 | 13.45 | 13.03 | 13.25 | -6.78 | -33.85% | 0.07 | 32 | 1,121 | 0.66 | -0.56 | 0.02 | -0.35 | 5/29/2026 | 5/29/2026 3:59:48 PM EST |
| 197.50 | 14.25 | 15.50 | 14.88 | 15.00 | -4.30 | -22.28% | 0.08 | 14 | 12 | 0.66 | -0.60 | 0.02 | -0.35 | 5/29/2026 | 5/29/2026 3:59:48 PM EST |
| 200.00 | 15.95 | 17.50 | 16.73 | 16.08 | -6.67 | -29.32% | 0.08 | 198 | 177 | 0.70 | -0.63 | 0.02 | -0.34 | 5/29/2026 | 5/29/2026 3:59:48 PM EST |
| 202.50 | 17.65 | 19.15 | 18.40 | 23.75 | 0.00 | 0.00% | 0.09 | 0 | 12 | 0.67 | -0.67 | 0.01 | -0.34 | 5/28/2026 | 5/29/2026 3:59:48 PM EST |
| 205.00 | 19.50 | 21.55 | 20.53 | 18.71 | -9.20 | -32.97% | 0.10 | 3 | 72 | 0.72 | -0.70 | 0.01 | -0.33 | 5/29/2026 | 5/29/2026 3:59:48 PM EST |
| 207.50 | 20.85 | 23.50 | 22.18 | 22.66 | -7.09 | -23.84% | 0.11 | 5 | 6 | 0.70 | -0.72 | 0.01 | -0.31 | 5/29/2026 | 5/29/2026 3:59:48 PM EST |
| 210.00 | 22.80 | 25.55 | 24.18 | 36.35 | 0.00 | 0.00% | 0.12 | 0 | 130 | 0.70 | -0.75 | 0.01 | -0.30 | 5/27/2026 | 5/29/2026 3:59:48 PM EST |
| 212.50 | 24.65 | 28.25 | 26.45 | % | 0.12 | 0 | 0 | 0.72 | -0.78 | 0.01 | -0.29 | 5/29/2026 3:59:48 PM EST | |||
| 215.00 | 26.95 | 30.45 | 28.70 | 28.75 | -12.47 | -30.26% | 0.13 | 2 | 37 | 0.74 | -0.80 | 0.01 | -0.27 | 5/29/2026 | 5/29/2026 3:59:48 PM EST |
| 217.50 | 29.10 | 32.65 | 30.88 | 30.27 | % | 0.14 | 10 | 0 | 0.74 | -0.82 | 0.01 | -0.26 | 5/29/2026 | 5/29/2026 3:59:48 PM EST | |
| 220.00 | 31.30 | 34.80 | 33.05 | 32.27 | -9.08 | -21.96% | 0.15 | 10 | 166 | 0.74 | -0.84 | 0.01 | -0.24 | 5/29/2026 | 5/29/2026 3:59:48 PM EST |
| 222.50 | 33.60 | 36.55 | 35.08 | % | 0.16 | 0 | 0 | 0.72 | -0.85 | 0.01 | -0.23 | 5/29/2026 3:59:48 PM EST | |||
| 225.00 | 35.85 | 39.80 | 37.83 | 35.69 | -10.96 | -23.50% | 0.17 | 3 | 176 | 0.76 | -0.87 | 0.01 | -0.21 | 5/29/2026 | 5/29/2026 3:59:48 PM EST |
| 227.50 | 38.20 | 41.20 | 39.70 | % | 0.17 | 0 | 0 | 0.72 | -0.88 | 0.01 | -0.20 | 5/29/2026 3:59:48 PM EST | |||
| 230.00 | 40.50 | 44.00 | 42.25 | 40.32 | -4.98 | -11.00% | 0.18 | 4 | 34 | 0.72 | -0.89 | 0.01 | -0.18 | 5/29/2026 | 5/29/2026 3:59:48 PM EST |
| 232.50 | 40.90 | 48.10 | 44.50 | % | 0.19 | 0 | 0 | 1.22 | -0.91 | 0.01 | -0.17 | 5/29/2026 3:59:48 PM EST | |||
| 235.00 | 43.30 | 50.45 | 46.88 | 59.24 | 0.00 | 0.00% | 0.20 | 0 | 85 | 1.24 | -0.92 | 0.01 | -0.16 | 5/27/2026 | 5/29/2026 3:59:48 PM EST |
| 237.50 | 46.70 | 52.85 | 49.78 | % | 0.21 | 0 | 0 | 1.26 | -0.92 | 0.01 | -0.15 | 5/29/2026 3:59:48 PM EST | |||
| 240.00 | 48.15 | 55.25 | 51.70 | 54.70 | 0.00 | 0.00% | 0.22 | 0 | 9 | 1.29 | -0.93 | 0.00 | -0.14 | 5/26/2026 | 5/29/2026 3:59:48 PM EST |
| 245.00 | 53.05 | 60.05 | 56.55 | 60.15 | 0.00 | 0.00% | 0.23 | 0 | 25 | 1.33 | -0.95 | 0.00 | -0.12 | 5/22/2026 | 5/29/2026 3:59:48 PM EST |
| 250.00 | 58.80 | 64.20 | 61.50 | 62.30 | -8.70 | -12.26% | 0.25 | 5 | 22 | 1.30 | -0.96 | 0.00 | -0.10 | 5/29/2026 | 5/29/2026 3:59:48 PM EST |
| 255.00 | 63.90 | 68.90 | 66.40 | % | 0.26 | 0 | 0 | 1.33 | -0.97 | 0.00 | -0.07 | 5/29/2026 3:59:48 PM EST | |||
| 260.00 | 68.85 | 73.70 | 71.28 | 73.48 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.36 | -0.98 | 0.00 | -0.06 | 5/18/2026 | 5/29/2026 3:59:48 PM EST |
| 265.00 | 73.60 | 79.00 | 76.30 | 53.89 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.45 | -0.98 | 0.00 | -0.06 | 5/11/2026 | 5/29/2026 3:59:48 PM EST |
| 270.00 | 78.55 | 83.70 | 81.13 | 94.22 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.47 | -0.98 | 0.00 | -0.06 | 5/27/2026 | 5/29/2026 3:59:48 PM EST |
| 275.00 | 83.50 | 89.05 | 86.28 | 71.55 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.57 | -0.99 | 0.00 | -0.03 | 5/4/2026 | 5/29/2026 3:59:48 PM EST |
| 280.00 | 88.50 | 93.60 | 91.05 | 88.34 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.56 | -0.99 | 0.00 | -0.03 | 5/8/2026 | 5/29/2026 3:59:48 PM EST |
| 285.00 | 92.60 | 99.65 | 96.13 | 82.25 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.74 | -0.99 | 0.00 | -0.02 | 5/4/2026 | 5/29/2026 3:59:48 PM EST |
| 290.00 | 97.55 | 104.65 | 101.10 | % | 0.35 | 0 | 0 | 1.80 | -1.00 | 0.00 | -0.01 | 5/29/2026 3:59:48 PM EST | |||
| 295.00 | 102.55 | 109.65 | 106.10 | 103.35 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.85 | -1.00 | 0.00 | -0.01 | 5/7/2026 | 5/29/2026 3:59:48 PM EST |
| 300.00 | 106.65 | 114.95 | 110.80 | % | 0.37 | 0 | 0 | 1.89 | -1.00 | 0.00 | -0.01 | 5/29/2026 3:59:48 PM EST | |||
| 305.00 | 112.50 | 119.65 | 116.08 | % | 0.38 | 0 | 0 | 1.94 | -1.00 | 0.00 | -0.01 | 5/29/2026 3:59:48 PM EST |