Options Chain for ALPHABET INC CAP STK CL C (GOOG) - $386.12 as of 5/29/2026 2:30:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 189.45 | 193.70 | 191.58 | 200.20 | 0.00 | 0.00% | 1.04 | 0 | 7 | 2.17 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 4:00:00 PM EST |
| 190.00 | 184.60 | 188.65 | 186.63 | 208.10 | 0.00 | 0.00% | 0.98 | 0 | 2 | 2.10 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 4:00:00 PM EST |
| 195.00 | 179.60 | 183.65 | 181.63 | 203.10 | 0.00 | 0.00% | 0.93 | 0 | 3 | 2.03 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 4:00:00 PM EST |
| 200.00 | 174.60 | 178.80 | 176.70 | 198.05 | 0.00 | 0.00% | 0.88 | 0 | 4 | 1.96 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 4:00:00 PM EST |
| 205.00 | 169.60 | 173.55 | 171.58 | 193.09 | 0.00 | 0.00% | 0.84 | 0 | 4 | 1.89 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 4:00:00 PM EST |
| 210.00 | 164.45 | 168.70 | 166.58 | 188.07 | 0.00 | 0.00% | 0.79 | 0 | 4 | 1.82 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 4:00:00 PM EST |
| 215.00 | 159.65 | 163.55 | 161.60 | 183.20 | 0.00 | 0.00% | 0.75 | 0 | 2 | 1.76 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 4:00:00 PM EST |
| 220.00 | 154.60 | 158.80 | 156.70 | 177.99 | 0.00 | 0.00% | 0.71 | 0 | 2 | 1.70 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 4:00:00 PM EST |
| 225.00 | 149.65 | 153.75 | 151.70 | 157.76 | 0.00 | 0.00% | 0.67 | 0 | 8 | 1.64 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 4:00:00 PM EST |
| 230.00 | 144.65 | 148.75 | 146.70 | 168.25 | 0.00 | 0.00% | 0.64 | 0 | 3 | 1.55 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 4:00:00 PM EST |
| 235.00 | 139.65 | 143.75 | 141.70 | 143.85 | -19.47 | -11.93% | 0.60 | 4 | 1 | 1.52 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 240.00 | 134.60 | 138.60 | 136.60 | 158.42 | 0.00 | 0.00% | 0.57 | 0 | 3 | 1.38 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 4:00:00 PM EST |
| 245.00 | 129.65 | 133.65 | 131.65 | 153.39 | 0.00 | 0.00% | 0.54 | 0 | 4 | 1.40 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 4:00:00 PM EST |
| 250.00 | 124.70 | 128.70 | 126.70 | 148.65 | 0.00 | 0.00% | 0.51 | 0 | 11 | 1.34 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 4:00:00 PM EST |
| 255.00 | 119.70 | 123.70 | 121.70 | 143.70 | 0.00 | 0.00% | 0.48 | 0 | 10 | 1.30 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 4:00:00 PM EST |
| 260.00 | 114.70 | 118.80 | 116.75 | 125.65 | 0.00 | 0.00% | 0.45 | 0 | 9 | 1.19 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:00 PM EST |
| 265.00 | 109.60 | 113.80 | 111.70 | 133.48 | 0.00 | 0.00% | 0.42 | 0 | 13 | 1.13 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 4:00:00 PM EST |
| 270.00 | 104.75 | 108.75 | 106.75 | 128.36 | 0.00 | 0.00% | 0.40 | 0 | 5 | 1.08 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 4:00:00 PM EST |
| 275.00 | 99.75 | 103.75 | 101.75 | 123.15 | 0.00 | 0.00% | 0.37 | 0 | 12 | 1.09 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 4:00:00 PM EST |
| 280.00 | 94.70 | 98.85 | 96.78 | 118.36 | 0.00 | 0.00% | 0.35 | 0 | 11 | 1.04 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 4:00:00 PM EST |
| 285.00 | 89.60 | 93.80 | 91.70 | 108.71 | 0.00 | 0.00% | 0.32 | 0 | 10 | 0.98 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 4:00:00 PM EST |
| 290.00 | 84.75 | 88.95 | 86.85 | 89.73 | -1.23 | -1.36% | 0.30 | 1 | 4 | 0.82 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 295.00 | 79.80 | 83.90 | 81.85 | 89.00 | 0.00 | 0.00% | 0.28 | 0 | 17 | 0.78 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 4:00:00 PM EST |
| 300.00 | 74.80 | 79.00 | 76.90 | 79.87 | -0.71 | -0.89% | 0.26 | 4 | 54 | 0.72 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 305.00 | 69.90 | 73.90 | 71.90 | 74.92 | 0.00 | 0.00% | 0.24 | 0 | 16 | 0.69 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 4:00:00 PM EST |
| 310.00 | 64.80 | 69.00 | 66.90 | 69.70 | -7.86 | -10.14% | 0.22 | 22 | 43 | 0.65 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 315.00 | 59.90 | 64.00 | 61.95 | 64.84 | -6.24 | -8.78% | 0.20 | 75 | 49 | 0.60 | 1.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 320.00 | 55.25 | 58.95 | 57.10 | 60.12 | -6.38 | -9.60% | 0.18 | 92 | 27 | 0.52 | 1.00 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 325.00 | 50.30 | 53.80 | 52.05 | 53.70 | -8.24 | -13.31% | 0.16 | 94 | 54 | 0.49 | 0.99 | 0.00 | -0.04 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 330.00 | 45.35 | 48.25 | 46.80 | 49.91 | -7.24 | -12.67% | 0.14 | 63 | 51 | 0.49 | 0.99 | 0.00 | -0.06 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 335.00 | 40.45 | 43.45 | 41.95 | 45.22 | -6.49 | -12.56% | 0.13 | 65 | 58 | 0.46 | 0.98 | 0.00 | -0.08 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 337.50 | 37.75 | 41.95 | 39.85 | % | 0.12 | 0 | 0 | 0.49 | 0.97 | 0.00 | -0.09 | 5/29/2026 4:00:00 PM EST | |||
| 340.00 | 35.65 | 38.55 | 37.10 | 39.39 | -7.78 | -16.50% | 0.11 | 76 | 58 | 0.43 | 0.96 | 0.00 | -0.10 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 342.50 | 33.25 | 36.80 | 35.03 | 37.75 | % | 0.10 | 71 | 0 | 0.39 | 0.95 | 0.00 | -0.12 | 5/29/2026 | 5/29/2026 4:00:00 PM EST | |
| 345.00 | 30.85 | 34.00 | 32.43 | 35.69 | -6.66 | -15.73% | 0.09 | 256 | 159 | 0.37 | 0.94 | 0.01 | -0.13 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 347.50 | 28.30 | 31.50 | 29.90 | 33.34 | % | 0.09 | 260 | 0 | 0.39 | 0.92 | 0.01 | -0.15 | 5/29/2026 | 5/29/2026 4:00:00 PM EST | |
| 350.00 | 26.25 | 29.20 | 27.73 | 30.00 | -7.10 | -19.14% | 0.08 | 49 | 49 | 0.38 | 0.91 | 0.01 | -0.17 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 352.50 | 23.95 | 26.55 | 25.25 | 28.91 | % | 0.07 | 48 | 0 | 0.34 | 0.88 | 0.01 | -0.19 | 5/29/2026 | 5/29/2026 4:00:00 PM EST | |
| 355.00 | 23.00 | 24.35 | 23.68 | 27.00 | -2.50 | -8.48% | 0.07 | 4 | 84 | 0.34 | 0.86 | 0.01 | -0.21 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 357.50 | 19.95 | 22.70 | 21.33 | 23.65 | % | 0.06 | 6 | 0 | 0.27 | 0.83 | 0.01 | -0.23 | 5/29/2026 | 5/29/2026 4:00:00 PM EST | |
| 360.00 | 18.70 | 19.95 | 19.33 | 21.55 | -7.95 | -26.95% | 0.05 | 23 | 238 | 0.28 | 0.80 | 0.01 | -0.25 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 362.50 | 16.70 | 17.95 | 17.33 | 18.73 | % | 0.05 | 12 | 0 | 0.28 | 0.77 | 0.01 | -0.27 | 5/29/2026 | 5/29/2026 4:00:00 PM EST | |
| 365.00 | 14.70 | 16.20 | 15.45 | 15.34 | -8.55 | -35.79% | 0.04 | 29 | 104 | 0.27 | 0.73 | 0.02 | -0.28 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 367.50 | 13.30 | 14.20 | 13.75 | 13.83 | % | 0.04 | 8 | 0 | 0.28 | 0.69 | 0.02 | -0.30 | 5/29/2026 | 5/29/2026 4:00:00 PM EST | |
| 370.00 | 11.75 | 12.45 | 12.10 | 11.95 | -8.08 | -40.34% | 0.03 | 101 | 122 | 0.28 | 0.64 | 0.02 | -0.31 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 372.50 | 10.30 | 11.00 | 10.65 | 12.66 | -5.19 | -29.08% | 0.03 | 11 | 31 | 0.28 | 0.60 | 0.02 | -0.32 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 375.00 | 9.00 | 9.45 | 9.23 | 9.20 | -7.02 | -43.28% | 0.02 | 135 | 110 | 0.28 | 0.55 | 0.02 | -0.32 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 377.50 | 7.75 | 8.30 | 8.03 | 7.80 | -4.95 | -38.83% | 0.02 | 110 | 53 | 0.28 | 0.50 | 0.02 | -0.32 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 380.00 | 6.70 | 7.05 | 6.88 | 6.87 | -6.01 | -46.67% | 0.02 | 633 | 207 | 0.28 | 0.45 | 0.02 | -0.32 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 382.50 | 5.65 | 6.10 | 5.88 | 5.90 | -6.10 | -50.84% | 0.02 | 110 | 45 | 0.28 | 0.41 | 0.02 | -0.31 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 385.00 | 4.90 | 5.20 | 5.05 | 5.10 | -4.50 | -46.88% | 0.01 | 237 | 612 | 0.28 | 0.36 | 0.02 | -0.30 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 387.50 | 4.00 | 4.45 | 4.23 | 4.21 | -4.79 | -53.23% | 0.01 | 415 | 141 | 0.28 | 0.32 | 0.02 | -0.29 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 390.00 | 3.40 | 3.75 | 3.58 | 3.65 | -4.14 | -53.15% | 0.01 | 207 | 781 | 0.28 | 0.28 | 0.02 | -0.27 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 392.50 | 2.80 | 3.15 | 2.98 | 3.20 | -3.65 | -53.29% | 0.01 | 92 | 77 | 0.29 | 0.25 | 0.01 | -0.25 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 395.00 | 2.33 | 2.65 | 2.49 | 2.30 | -3.14 | -57.73% | 0.01 | 188 | 516 | 0.29 | 0.21 | 0.01 | -0.23 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 397.50 | 1.94 | 2.24 | 2.09 | 1.96 | -3.24 | -62.31% | 0.01 | 53 | 429 | 0.29 | 0.18 | 0.01 | -0.21 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 400.00 | 1.75 | 1.87 | 1.81 | 1.86 | -2.14 | -53.50% | 0.00 | 404 | 1,635 | 0.30 | 0.16 | 0.01 | -0.19 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 402.50 | 1.33 | 1.70 | 1.52 | 1.39 | -1.91 | -57.88% | 0.00 | 43 | 51 | 0.30 | 0.13 | 0.01 | -0.17 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 405.00 | 1.11 | 1.48 | 1.30 | 1.29 | -1.69 | -56.72% | 0.00 | 283 | 356 | 0.30 | 0.11 | 0.01 | -0.15 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 407.50 | 0.92 | 1.26 | 1.09 | 1.23 | % | 0.00 | 22 | 0 | 0.31 | 0.09 | 0.01 | -0.14 | 5/29/2026 | 5/29/2026 4:00:00 PM EST | |
| 410.00 | 0.80 | 1.08 | 0.94 | 0.89 | -1.17 | -56.80% | 0.00 | 152 | 533 | 0.31 | 0.08 | 0.01 | -0.12 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 412.50 | 0.78 | 0.88 | 0.83 | 0.81 | % | 0.00 | 30 | 0 | 0.32 | 0.06 | 0.01 | -0.10 | 5/29/2026 | 5/29/2026 4:00:00 PM EST | |
| 415.00 | 0.52 | 0.79 | 0.66 | 0.52 | -0.94 | -64.39% | 0.00 | 864 | 603 | 0.32 | 0.05 | 0.00 | -0.09 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 417.50 | 0.43 | 0.67 | 0.55 | 0.63 | % | 0.00 | 60 | 0 | 0.32 | 0.04 | 0.00 | -0.08 | 5/29/2026 | 5/29/2026 4:00:00 PM EST | |
| 420.00 | 0.36 | 0.57 | 0.47 | 0.50 | -0.51 | -50.50% | 0.00 | 630 | 699 | 0.32 | 0.04 | 0.00 | -0.06 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 422.50 | 0.29 | 0.51 | 0.40 | 0.42 | % | 0.00 | 21 | 0 | 0.33 | 0.03 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 4:00:00 PM EST | |
| 425.00 | 0.37 | 0.40 | 0.39 | 0.38 | -0.38 | -50.00% | 0.00 | 95 | 413 | 0.34 | 0.02 | 0.00 | -0.04 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 427.50 | 0.19 | 0.46 | 0.33 | 0.44 | % | 0.00 | 1 | 0 | 0.34 | 0.02 | 0.00 | -0.04 | 5/29/2026 | 5/29/2026 4:00:00 PM EST | |
| 430.00 | 0.16 | 0.33 | 0.25 | 0.21 | -0.35 | -62.50% | 0.00 | 25 | 903 | 0.34 | 0.01 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 432.50 | 0.12 | 0.40 | 0.26 | % | 0.00 | 0 | 0 | 0.35 | 0.01 | 0.00 | -0.02 | 5/29/2026 4:00:00 PM EST | |||
| 435.00 | 0.09 | 0.27 | 0.18 | 0.21 | -0.16 | -43.25% | 0.00 | 6 | 773 | 0.34 | 0.01 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 437.50 | 0.07 | 0.34 | 0.21 | % | 0.00 | 0 | 0 | 0.36 | 0.01 | 0.00 | -0.01 | 5/29/2026 4:00:00 PM EST | |||
| 440.00 | 0.12 | 0.28 | 0.20 | 0.21 | -0.08 | -27.59% | 0.00 | 7 | 739 | 0.38 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 445.00 | 0.01 | 0.20 | 0.11 | 0.10 | -0.16 | -61.54% | 0.00 | 19 | 678 | 0.34 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 450.00 | 0.01 | 0.13 | 0.07 | 0.10 | -0.07 | -41.18% | 0.00 | 4 | 341 | 0.35 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 455.00 | 0.01 | 0.23 | 0.12 | 0.25 | +0.04 | +19.05% | 0.00 | 1 | 67 | 0.39 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 460.00 | 0.01 | 0.15 | 0.08 | 0.08 | -0.06 | -42.86% | 0.00 | 6 | 95 | 0.40 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 465.00 | 0.01 | 0.20 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.42 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 4:00:00 PM EST |
| 470.00 | 0.01 | 0.19 | 0.10 | 0.06 | +0.01 | +20.00% | 0.00 | 1 | 266 | 0.44 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:00 PM EST | |||
| 190.00 | 0.00 | 2.13 | 1.07 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.10 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/29/2026 4:00:00 PM EST |
| 195.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.03 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/29/2026 4:00:00 PM EST |
| 200.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/29/2026 4:00:00 PM EST |
| 205.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.90 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/29/2026 4:00:00 PM EST |
| 210.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.83 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/29/2026 4:00:00 PM EST |
| 215.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:00 PM EST | |||
| 220.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 4:00:00 PM EST |
| 225.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.92 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 4:00:00 PM EST |
| 230.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.88 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 4:00:00 PM EST |
| 235.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 410 | 0.85 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 4:00:00 PM EST |
| 240.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 157 | 0.78 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:00 PM EST |
| 245.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.41 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 4:00:00 PM EST |
| 250.00 | 0.00 | 2.14 | 1.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.36 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 4:00:00 PM EST |
| 255.00 | 0.00 | 2.14 | 1.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.30 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 4:00:00 PM EST |
| 260.00 | 0.00 | 0.58 | 0.29 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.97 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:00 PM EST |
| 265.00 | 0.00 | 0.70 | 0.35 | 0.07 | +0.03 | +75.00% | 0.00 | 4 | 51 | 0.91 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 270.00 | 0.01 | 0.17 | 0.09 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.65 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 4:00:00 PM EST |
| 275.00 | 0.01 | 0.18 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.62 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 4:00:00 PM EST |
| 280.00 | 0.02 | 0.18 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.60 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 4:00:00 PM EST |
| 285.00 | 0.01 | 0.10 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.53 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:00 PM EST |
| 290.00 | 0.01 | 0.16 | 0.09 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.52 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 4:00:00 PM EST |
| 295.00 | 0.01 | 0.20 | 0.11 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.50 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 4:00:00 PM EST |
| 300.00 | 0.01 | 0.10 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 85 | 46 | 0.44 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 305.00 | 0.01 | 0.18 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 3 | 388 | 0.43 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 310.00 | 0.03 | 0.21 | 0.12 | 0.12 | -0.08 | -40.00% | 0.00 | 10 | 255 | 0.43 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 315.00 | 0.02 | 0.28 | 0.15 | 0.18 | -0.04 | -18.19% | 0.00 | 3 | 429 | 0.40 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 320.00 | 0.05 | 0.25 | 0.15 | 0.16 | -0.06 | -27.28% | 0.00 | 14 | 515 | 0.38 | 0.00 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 325.00 | 0.10 | 0.36 | 0.23 | 0.25 | -0.02 | -7.41% | 0.00 | 26 | 544 | 0.38 | -0.01 | 0.00 | -0.04 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 330.00 | 0.20 | 0.39 | 0.30 | 0.20 | -0.10 | -33.34% | 0.00 | 105 | 146 | 0.36 | -0.01 | 0.00 | -0.06 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 335.00 | 0.33 | 0.50 | 0.42 | 0.33 | -0.08 | -19.52% | 0.00 | 98 | 141 | 0.35 | -0.02 | 0.00 | -0.08 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 337.50 | 0.37 | 0.59 | 0.48 | 0.51 | % | 0.00 | 4 | 0 | 0.34 | -0.03 | 0.00 | -0.09 | 5/29/2026 | 5/29/2026 4:00:00 PM EST | |
| 340.00 | 0.47 | 0.65 | 0.56 | 0.57 | +0.10 | +21.28% | 0.00 | 154 | 204 | 0.33 | -0.04 | 0.00 | -0.10 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 342.50 | 0.50 | 0.81 | 0.66 | 0.64 | % | 0.00 | 1 | 0 | 0.32 | -0.05 | 0.00 | -0.12 | 5/29/2026 | 5/29/2026 4:00:00 PM EST | |
| 345.00 | 0.60 | 0.94 | 0.77 | 0.75 | +0.20 | +36.37% | 0.00 | 99 | 271 | 0.32 | -0.06 | 0.01 | -0.13 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 347.50 | 0.85 | 1.13 | 0.99 | 1.00 | % | 0.00 | 30 | 0 | 0.32 | -0.08 | 0.01 | -0.15 | 5/29/2026 | 5/29/2026 4:00:00 PM EST | |
| 350.00 | 1.05 | 1.20 | 1.13 | 1.05 | +0.25 | +31.25% | 0.00 | 240 | 355 | 0.31 | -0.09 | 0.01 | -0.17 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 352.50 | 1.20 | 1.60 | 1.40 | 1.46 | % | 0.00 | 34 | 0 | 0.30 | -0.12 | 0.01 | -0.19 | 5/29/2026 | 5/29/2026 4:00:00 PM EST | |
| 355.00 | 1.59 | 1.91 | 1.75 | 1.69 | +0.71 | +72.45% | 0.00 | 165 | 500 | 0.30 | -0.14 | 0.01 | -0.21 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 357.50 | 1.92 | 2.28 | 2.10 | 1.78 | % | 0.01 | 107 | 0 | 0.30 | -0.17 | 0.01 | -0.23 | 5/29/2026 | 5/29/2026 4:00:00 PM EST | |
| 360.00 | 2.28 | 2.61 | 2.45 | 2.64 | +1.24 | +88.58% | 0.01 | 516 | 782 | 0.29 | -0.20 | 0.01 | -0.25 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 362.50 | 2.79 | 3.30 | 3.05 | 2.70 | % | 0.01 | 41 | 0 | 0.29 | -0.23 | 0.01 | -0.27 | 5/29/2026 | 5/29/2026 4:00:00 PM EST | |
| 365.00 | 3.40 | 3.75 | 3.58 | 3.70 | +1.70 | +85.00% | 0.01 | 90 | 468 | 0.28 | -0.27 | 0.02 | -0.28 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 367.50 | 4.10 | 4.70 | 4.40 | 4.00 | % | 0.01 | 152 | 0 | 0.28 | -0.31 | 0.02 | -0.30 | 5/29/2026 | 5/29/2026 4:00:00 PM EST | |
| 370.00 | 4.90 | 5.45 | 5.18 | 5.24 | +2.38 | +83.22% | 0.01 | 513 | 1,205 | 0.28 | -0.36 | 0.02 | -0.31 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 372.50 | 6.05 | 6.55 | 6.30 | 6.41 | +3.10 | +93.66% | 0.02 | 84 | 73 | 0.29 | -0.40 | 0.02 | -0.32 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 375.00 | 7.00 | 7.70 | 7.35 | 7.42 | +3.27 | +78.80% | 0.02 | 433 | 487 | 0.28 | -0.45 | 0.02 | -0.32 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 377.50 | 8.25 | 9.00 | 8.63 | 8.99 | +4.19 | +87.30% | 0.02 | 79 | 86 | 0.28 | -0.50 | 0.02 | -0.32 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 380.00 | 9.60 | 10.40 | 10.00 | 10.42 | +4.62 | +79.66% | 0.03 | 231 | 1,916 | 0.28 | -0.55 | 0.02 | -0.32 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 382.50 | 11.10 | 11.95 | 11.53 | 11.96 | +5.26 | +78.51% | 0.03 | 17 | 1,035 | 0.29 | -0.59 | 0.02 | -0.31 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 385.00 | 12.65 | 13.70 | 13.18 | 13.61 | +5.18 | +61.45% | 0.03 | 131 | 683 | 0.29 | -0.64 | 0.02 | -0.30 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 387.50 | 14.30 | 15.55 | 14.93 | 13.80 | +4.25 | +44.51% | 0.04 | 3 | 19 | 0.29 | -0.68 | 0.02 | -0.29 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 390.00 | 16.05 | 17.50 | 16.78 | 17.25 | +6.71 | +63.67% | 0.04 | 19 | 157 | 0.29 | -0.72 | 0.02 | -0.27 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 392.50 | 18.00 | 19.45 | 18.73 | 16.45 | % | 0.05 | 1 | 0 | 0.29 | -0.75 | 0.01 | -0.25 | 5/29/2026 | 5/29/2026 4:00:00 PM EST | |
| 395.00 | 19.95 | 21.55 | 20.75 | 18.82 | +5.27 | +38.90% | 0.05 | 18 | 102 | 0.29 | -0.79 | 0.01 | -0.23 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 397.50 | 21.35 | 24.85 | 23.10 | 20.47 | +2.07 | +11.25% | 0.06 | 6 | 2 | 0.29 | -0.82 | 0.01 | -0.21 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 400.00 | 23.65 | 26.85 | 25.25 | 23.21 | +6.36 | +37.75% | 0.06 | 12 | 772 | 0.29 | -0.84 | 0.01 | -0.19 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 402.50 | 25.85 | 29.05 | 27.45 | % | 0.07 | 0 | 0 | 0.40 | -0.87 | 0.01 | -0.17 | 5/29/2026 4:00:00 PM EST | |||
| 405.00 | 27.90 | 31.30 | 29.60 | 26.75 | +1.74 | +6.96% | 0.07 | 2 | 73 | 0.41 | -0.89 | 0.01 | -0.15 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 407.50 | 29.70 | 33.90 | 31.80 | % | 0.08 | 0 | 0 | 0.42 | -0.91 | 0.01 | -0.14 | 5/29/2026 4:00:00 PM EST | |||
| 410.00 | 32.55 | 36.10 | 34.33 | 30.03 | 0.00 | 0.00% | 0.08 | 0 | 13 | 0.44 | -0.92 | 0.01 | -0.12 | 5/26/2026 | 5/29/2026 4:00:00 PM EST |
| 412.50 | 34.80 | 38.35 | 36.58 | 34.00 | % | 0.09 | 76 | 0 | 0.45 | -0.94 | 0.01 | -0.10 | 5/29/2026 | 5/29/2026 4:00:00 PM EST | |
| 415.00 | 37.30 | 40.75 | 39.03 | 36.32 | +6.04 | +19.95% | 0.09 | 76 | 19 | 0.47 | -0.95 | 0.00 | -0.09 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 417.50 | 39.35 | 43.15 | 41.25 | 37.91 | % | 0.10 | 152 | 0 | 0.48 | -0.96 | 0.00 | -0.08 | 5/29/2026 | 5/29/2026 4:00:00 PM EST | |
| 420.00 | 41.90 | 45.75 | 43.83 | 40.27 | +5.65 | +16.32% | 0.10 | 198 | 12 | 0.47 | -0.96 | 0.00 | -0.06 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 422.50 | 44.50 | 48.00 | 46.25 | 43.06 | % | 0.11 | 46 | 0 | 0.51 | -0.97 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 4:00:00 PM EST | |
| 425.00 | 46.50 | 50.75 | 48.63 | 39.29 | 0.00 | 0.00% | 0.11 | 0 | 18 | 0.52 | -0.98 | 0.00 | -0.04 | 5/28/2026 | 5/29/2026 4:00:00 PM EST |
| 427.50 | 49.15 | 53.20 | 51.18 | % | 0.12 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.04 | 5/29/2026 4:00:00 PM EST | |||
| 430.00 | 51.60 | 55.80 | 53.70 | 43.90 | 0.00 | 0.00% | 0.12 | 0 | 25 | 0.55 | -0.99 | 0.00 | -0.03 | 5/28/2026 | 5/29/2026 4:00:00 PM EST |
| 432.50 | 54.00 | 58.25 | 56.13 | % | 0.13 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.02 | 5/29/2026 4:00:00 PM EST | |||
| 435.00 | 56.55 | 60.50 | 58.53 | 48.75 | 0.00 | 0.00% | 0.13 | 0 | 17 | 0.58 | -0.99 | 0.00 | -0.02 | 5/28/2026 | 5/29/2026 4:00:00 PM EST |
| 437.50 | 59.15 | 63.20 | 61.18 | % | 0.14 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 5/29/2026 4:00:00 PM EST | |||
| 440.00 | 61.50 | 65.55 | 63.53 | 53.85 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.61 | -1.00 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 4:00:00 PM EST |
| 445.00 | 66.40 | 70.60 | 68.50 | 58.82 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.64 | -1.00 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 4:00:00 PM EST |
| 450.00 | 71.55 | 75.75 | 73.65 | 56.49 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 4:00:00 PM EST |
| 455.00 | 76.60 | 80.75 | 78.68 | 59.15 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 4:00:00 PM EST |
| 460.00 | 81.65 | 85.75 | 83.70 | 64.17 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 4:00:00 PM EST |
| 465.00 | 86.45 | 90.70 | 88.58 | 68.71 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 4:00:00 PM EST |
| 470.00 | 91.45 | 95.55 | 93.50 | 73.57 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 4:00:00 PM EST |