Options Chain for ALPHABET INC CAP STK CL A (GOOGL) - $349.94 as of 4/30/2026 3:55:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 284.05 | 287.90 | 285.98 | % | 2.86 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 105.00 | 279.05 | 282.90 | 280.98 | % | 2.68 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 110.00 | 274.10 | 277.95 | 276.03 | % | 2.51 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 115.00 | 269.10 | 272.95 | 271.03 | % | 2.36 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 120.00 | 264.15 | 268.00 | 266.08 | % | 2.22 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 125.00 | 259.20 | 263.00 | 261.10 | % | 2.09 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 130.00 | 254.20 | 258.05 | 256.13 | % | 1.97 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 135.00 | 249.25 | 253.05 | 251.15 | % | 1.86 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 140.00 | 244.25 | 248.05 | 246.15 | % | 1.76 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 145.00 | 239.30 | 243.10 | 241.20 | % | 1.66 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 150.00 | 234.35 | 238.10 | 236.23 | % | 1.57 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 155.00 | 229.35 | 233.15 | 231.25 | % | 1.49 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 160.00 | 224.35 | 228.20 | 226.28 | % | 1.41 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 165.00 | 219.40 | 223.20 | 221.30 | % | 1.34 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 170.00 | 214.50 | 218.20 | 216.35 | % | 1.27 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 175.00 | 209.50 | 213.25 | 211.38 | % | 1.21 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 180.00 | 204.50 | 208.25 | 206.38 | % | 1.15 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 185.00 | 199.55 | 203.30 | 201.43 | % | 1.09 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 190.00 | 194.60 | 198.30 | 196.45 | % | 1.03 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 195.00 | 189.60 | 193.20 | 191.40 | % | 0.98 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 200.00 | 184.65 | 188.35 | 186.50 | % | 0.93 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 205.00 | 179.70 | 183.35 | 181.53 | % | 0.89 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 210.00 | 174.75 | 178.40 | 176.58 | % | 0.84 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 215.00 | 169.75 | 173.70 | 171.73 | % | 0.80 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 220.00 | 164.80 | 168.45 | 166.63 | % | 0.76 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 225.00 | 159.85 | 163.65 | 161.75 | % | 0.72 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 230.00 | 154.90 | 158.50 | 156.70 | % | 0.68 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 235.00 | 149.90 | 153.75 | 151.83 | % | 0.65 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 240.00 | 144.95 | 148.55 | 146.75 | % | 0.61 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 245.00 | 140.00 | 143.60 | 141.80 | % | 0.58 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 250.00 | 135.00 | 138.60 | 136.80 | % | 0.55 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 255.00 | 130.05 | 133.75 | 131.90 | % | 0.52 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 260.00 | 125.10 | 128.65 | 126.88 | % | 0.49 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 265.00 | 120.15 | 123.60 | 121.88 | % | 0.46 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.01 | 5/1/2026 3:59:54 PM EST | |||
| 270.00 | 115.20 | 118.80 | 117.00 | % | 0.43 | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.01 | 5/1/2026 3:59:54 PM EST | |||
| 275.00 | 110.25 | 113.85 | 112.05 | % | 0.41 | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.02 | 5/1/2026 3:59:54 PM EST | |||
| 280.00 | 105.35 | 109.00 | 107.18 | % | 0.38 | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.02 | 5/1/2026 3:59:54 PM EST | |||
| 285.00 | 100.40 | 104.25 | 102.33 | % | 0.36 | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.03 | 5/1/2026 3:59:54 PM EST | |||
| 290.00 | 95.45 | 99.25 | 97.35 | % | 0.34 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.03 | 5/1/2026 3:59:54 PM EST | |||
| 295.00 | 90.50 | 94.40 | 92.45 | % | 0.31 | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.03 | 5/1/2026 3:59:54 PM EST | |||
| 300.00 | 85.65 | 89.55 | 87.60 | 87.11 | +9.41 | +12.12% | 0.29 | 1 | 2 | 0.56 | 0.99 | 0.00 | -0.04 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 305.00 | 80.70 | 84.50 | 82.60 | % | 0.27 | 0 | 0 | 0.55 | 0.98 | 0.00 | -0.04 | 5/1/2026 3:59:54 PM EST | |||
| 310.00 | 76.00 | 79.70 | 77.85 | % | 0.25 | 0 | 0 | 0.52 | 0.98 | 0.00 | -0.05 | 5/1/2026 3:59:54 PM EST | |||
| 315.00 | 71.40 | 74.50 | 72.95 | 72.15 | +8.55 | +13.45% | 0.23 | 24 | 1 | 0.48 | 0.97 | 0.00 | -0.06 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 320.00 | 66.40 | 70.00 | 68.20 | % | 0.21 | 0 | 0 | 0.48 | 0.96 | 0.00 | -0.07 | 5/1/2026 3:59:54 PM EST | |||
| 325.00 | 61.65 | 65.40 | 63.53 | 62.21 | +7.37 | +13.44% | 0.20 | 1 | 2 | 0.46 | 0.94 | 0.00 | -0.08 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 330.00 | 56.95 | 60.50 | 58.73 | 58.66 | +1.64 | +2.88% | 0.18 | 1 | 1 | 0.31 | 0.93 | 0.00 | -0.10 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 335.00 | 52.35 | 55.70 | 54.03 | 52.82 | -1.39 | -2.57% | 0.16 | 1 | 2 | 0.32 | 0.91 | 0.00 | -0.11 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 340.00 | 48.70 | 51.40 | 50.05 | 48.33 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.35 | 0.89 | 0.00 | -0.12 | 4/30/2026 | 5/1/2026 3:59:54 PM EST |
| 345.00 | 43.60 | 47.10 | 45.35 | 45.00 | +2.83 | +6.72% | 0.13 | 2 | 7 | 0.33 | 0.86 | 0.01 | -0.14 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 350.00 | 39.20 | 42.10 | 40.65 | 40.83 | +1.10 | +2.77% | 0.12 | 14 | 5 | 0.31 | 0.83 | 0.01 | -0.15 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 355.00 | 35.15 | 38.65 | 36.90 | 36.07 | +0.90 | +2.56% | 0.10 | 4 | 8 | 0.32 | 0.80 | 0.01 | -0.16 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 360.00 | 31.50 | 34.65 | 33.08 | 32.89 | +11.83 | +56.18% | 0.09 | 21 | 45 | 0.32 | 0.77 | 0.01 | -0.17 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 365.00 | 28.40 | 30.70 | 29.55 | 29.85 | 0.00 | 0.00% | 0.08 | 0 | 30 | 0.32 | 0.73 | 0.01 | -0.18 | 4/30/2026 | 5/1/2026 3:59:54 PM EST |
| 370.00 | 25.40 | 26.90 | 26.15 | 25.25 | -0.77 | -2.96% | 0.07 | 52 | 33 | 0.32 | 0.68 | 0.01 | -0.19 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 375.00 | 22.30 | 23.55 | 22.93 | 22.30 | +1.01 | +4.75% | 0.06 | 71 | 180 | 0.31 | 0.64 | 0.01 | -0.20 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 380.00 | 19.20 | 20.40 | 19.80 | 19.66 | +1.31 | +7.14% | 0.05 | 27 | 49 | 0.31 | 0.59 | 0.01 | -0.20 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 385.00 | 16.05 | 17.30 | 16.68 | 17.04 | +1.42 | +9.10% | 0.04 | 61 | 54 | 0.30 | 0.54 | 0.01 | -0.20 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 390.00 | 14.20 | 14.90 | 14.55 | 14.61 | +1.21 | +9.03% | 0.04 | 82 | 5 | 0.30 | 0.49 | 0.01 | -0.20 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 395.00 | 11.60 | 12.55 | 12.08 | 12.14 | +0.39 | +3.32% | 0.03 | 69 | 60 | 0.30 | 0.44 | 0.01 | -0.20 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 400.00 | 9.70 | 10.70 | 10.20 | 10.55 | +0.85 | +8.77% | 0.03 | 101 | 54 | 0.30 | 0.39 | 0.01 | -0.19 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 405.00 | 8.15 | 9.05 | 8.60 | 8.95 | +0.37 | +4.32% | 0.02 | 215 | 33 | 0.30 | 0.35 | 0.01 | -0.18 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 410.00 | 6.65 | 7.55 | 7.10 | 7.19 | +0.24 | +3.46% | 0.02 | 6 | 221 | 0.30 | 0.30 | 0.01 | -0.17 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 415.00 | 5.20 | 6.25 | 5.73 | 6.60 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.29 | 0.26 | 0.01 | -0.16 | 4/30/2026 | 5/1/2026 3:59:54 PM EST |
| 420.00 | 4.65 | 5.30 | 4.98 | 4.70 | -0.55 | -10.48% | 0.01 | 16 | 25 | 0.30 | 0.23 | 0.01 | -0.15 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 425.00 | 3.75 | 4.35 | 4.05 | 4.00 | % | 0.01 | 12 | 0 | 0.30 | 0.19 | 0.01 | -0.13 | 5/1/2026 | 5/1/2026 3:59:54 PM EST | |
| 430.00 | 3.05 | 3.55 | 3.30 | 3.28 | % | 0.01 | 9 | 0 | 0.30 | 0.16 | 0.01 | -0.12 | 5/1/2026 | 5/1/2026 3:59:54 PM EST | |
| 435.00 | 2.41 | 2.89 | 2.65 | 2.62 | % | 0.01 | 4 | 0 | 0.30 | 0.14 | 0.01 | -0.11 | 5/1/2026 | 5/1/2026 3:59:54 PM EST | |
| 440.00 | 2.00 | 2.52 | 2.26 | 2.24 | % | 0.01 | 5 | 0 | 0.31 | 0.12 | 0.00 | -0.10 | 5/1/2026 | 5/1/2026 3:59:54 PM EST | |
| 445.00 | 1.53 | 1.99 | 1.76 | 1.99 | % | 0.00 | 2 | 0 | 0.30 | 0.10 | 0.00 | -0.08 | 5/1/2026 | 5/1/2026 3:59:54 PM EST | |
| 450.00 | 1.17 | 1.70 | 1.44 | 1.50 | % | 0.00 | 15 | 0 | 0.31 | 0.08 | 0.00 | -0.07 | 5/1/2026 | 5/1/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 105.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 110.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 115.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 120.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 125.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 130.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 135.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 140.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 145.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 150.00 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 155.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 160.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 165.00 | 0.00 | 2.27 | 1.14 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 170.00 | 0.00 | 2.28 | 1.14 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 175.00 | 0.00 | 2.29 | 1.15 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 180.00 | 0.00 | 2.31 | 1.16 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 185.00 | 0.00 | 2.32 | 1.16 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 190.00 | 0.00 | 2.33 | 1.17 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 195.00 | 0.00 | 0.69 | 0.35 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 200.00 | 0.00 | 1.21 | 0.61 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 205.00 | 0.00 | 1.16 | 0.58 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 210.00 | 0.00 | 1.21 | 0.61 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 215.00 | 0.02 | 0.30 | 0.16 | 0.02 | % | 0.00 | 1 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:54 PM EST | |
| 220.00 | 0.01 | 1.33 | 0.67 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 225.00 | 0.01 | 1.34 | 0.68 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 230.00 | 0.01 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 235.00 | 0.01 | 1.37 | 0.69 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 240.00 | 0.09 | 1.39 | 0.74 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 245.00 | 0.01 | 1.41 | 0.71 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 250.00 | 0.01 | 1.44 | 0.73 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 255.00 | 0.01 | 1.47 | 0.74 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 260.00 | 0.01 | 1.51 | 0.76 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 265.00 | 0.08 | 1.56 | 0.82 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.01 | 5/1/2026 3:59:54 PM EST | |||
| 270.00 | 0.08 | 0.77 | 0.43 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | -0.01 | 5/1/2026 3:59:54 PM EST | |||
| 275.00 | 0.12 | 0.64 | 0.38 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | -0.02 | 5/1/2026 3:59:54 PM EST | |||
| 280.00 | 0.19 | 0.80 | 0.50 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.47 | 0.00 | 0.00 | -0.02 | 4/30/2026 | 5/1/2026 3:59:54 PM EST |
| 285.00 | 0.23 | 0.77 | 0.50 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | -0.03 | 5/1/2026 3:59:54 PM EST | |||
| 290.00 | 0.42 | 0.72 | 0.57 | 0.62 | +0.02 | +3.34% | 0.00 | 1 | 5 | 0.45 | -0.01 | 0.00 | -0.03 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 295.00 | 0.23 | 0.97 | 0.60 | % | 0.00 | 0 | 0 | 0.42 | -0.01 | 0.00 | -0.03 | 5/1/2026 3:59:54 PM EST | |||
| 300.00 | 0.64 | 1.02 | 0.83 | 0.84 | -0.16 | -16.00% | 0.00 | 4 | 1 | 0.43 | -0.01 | 0.00 | -0.04 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 305.00 | 0.75 | 1.04 | 0.90 | 0.86 | % | 0.00 | 112 | 0 | 0.41 | -0.02 | 0.00 | -0.04 | 5/1/2026 | 5/1/2026 3:59:54 PM EST | |
| 310.00 | 0.85 | 1.14 | 1.00 | 1.00 | % | 0.00 | 1 | 0 | 0.40 | -0.02 | 0.00 | -0.05 | 5/1/2026 | 5/1/2026 3:59:54 PM EST | |
| 315.00 | 0.98 | 1.44 | 1.21 | 1.30 | -0.20 | -13.34% | 0.00 | 1 | 3 | 0.39 | -0.03 | 0.00 | -0.06 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 320.00 | 1.13 | 1.48 | 1.31 | 1.50 | -0.29 | -16.21% | 0.00 | 14 | 4 | 0.37 | -0.04 | 0.00 | -0.07 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 325.00 | 1.44 | 1.76 | 1.60 | 1.60 | -0.55 | -25.59% | 0.00 | 3 | 2 | 0.37 | -0.06 | 0.00 | -0.08 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 330.00 | 1.67 | 2.13 | 1.90 | 1.88 | -0.21 | -10.05% | 0.01 | 8 | 70 | 0.36 | -0.07 | 0.00 | -0.10 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 335.00 | 2.04 | 2.58 | 2.31 | 2.44 | -2.01 | -45.17% | 0.01 | 7 | 10 | 0.35 | -0.09 | 0.00 | -0.11 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 340.00 | 2.64 | 2.80 | 2.72 | 2.79 | -0.67 | -19.37% | 0.01 | 14 | 20 | 0.34 | -0.11 | 0.00 | -0.12 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 345.00 | 3.10 | 3.60 | 3.35 | 3.40 | -0.29 | -7.86% | 0.01 | 31 | 28 | 0.33 | -0.14 | 0.01 | -0.14 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 350.00 | 3.80 | 4.20 | 4.00 | 4.10 | -1.08 | -20.85% | 0.01 | 57 | 17 | 0.33 | -0.17 | 0.01 | -0.15 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 355.00 | 4.65 | 5.15 | 4.90 | 5.52 | -0.33 | -5.65% | 0.01 | 28 | 13 | 0.32 | -0.20 | 0.01 | -0.16 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 360.00 | 5.50 | 6.45 | 5.98 | 5.95 | -1.27 | -17.59% | 0.02 | 46 | 14 | 0.32 | -0.23 | 0.01 | -0.17 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 365.00 | 6.85 | 7.65 | 7.25 | 7.95 | -0.65 | -7.56% | 0.02 | 20 | 9 | 0.31 | -0.27 | 0.01 | -0.18 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 370.00 | 8.30 | 9.45 | 8.88 | 9.00 | -1.80 | -16.67% | 0.02 | 51 | 54 | 0.31 | -0.32 | 0.01 | -0.19 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 375.00 | 10.35 | 10.80 | 10.58 | 10.90 | -2.85 | -20.73% | 0.03 | 35 | 15 | 0.31 | -0.36 | 0.01 | -0.20 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 380.00 | 12.00 | 13.10 | 12.55 | 12.75 | -1.87 | -12.80% | 0.03 | 43 | 11 | 0.31 | -0.41 | 0.01 | -0.20 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 385.00 | 14.30 | 15.35 | 14.83 | 14.85 | -2.46 | -14.22% | 0.04 | 55 | 32 | 0.30 | -0.46 | 0.01 | -0.20 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 390.00 | 16.65 | 18.45 | 17.55 | 18.51 | -0.36 | -1.91% | 0.05 | 80 | 8 | 0.31 | -0.51 | 0.01 | -0.20 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 395.00 | 19.15 | 20.75 | 19.95 | 20.64 | -1.16 | -5.33% | 0.05 | 4 | 1 | 0.30 | -0.56 | 0.01 | -0.20 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 400.00 | 22.55 | 24.15 | 23.35 | 25.00 | % | 0.06 | 3 | 0 | 0.30 | -0.61 | 0.01 | -0.19 | 5/1/2026 | 5/1/2026 3:59:54 PM EST | |
| 405.00 | 25.70 | 27.40 | 26.55 | % | 0.07 | 0 | 0 | 0.30 | -0.65 | 0.01 | -0.18 | 5/1/2026 3:59:54 PM EST | |||
| 410.00 | 29.40 | 31.15 | 30.28 | % | 0.07 | 0 | 0 | 0.30 | -0.70 | 0.01 | -0.17 | 5/1/2026 3:59:54 PM EST | |||
| 415.00 | 32.25 | 34.85 | 33.55 | % | 0.08 | 0 | 0 | 0.29 | -0.74 | 0.01 | -0.16 | 5/1/2026 3:59:54 PM EST | |||
| 420.00 | 36.25 | 39.75 | 38.00 | % | 0.09 | 0 | 0 | 0.30 | -0.77 | 0.01 | -0.15 | 5/1/2026 3:59:54 PM EST | |||
| 425.00 | 40.40 | 43.90 | 42.15 | % | 0.10 | 0 | 0 | 0.30 | -0.81 | 0.01 | -0.13 | 5/1/2026 3:59:54 PM EST | |||
| 430.00 | 44.65 | 48.25 | 46.45 | % | 0.11 | 0 | 0 | 0.29 | -0.84 | 0.01 | -0.12 | 5/1/2026 3:59:54 PM EST | |||
| 435.00 | 49.20 | 52.65 | 50.93 | 55.15 | % | 0.12 | 2 | 0 | 0.37 | -0.86 | 0.01 | -0.11 | 5/1/2026 | 5/1/2026 3:59:54 PM EST | |
| 440.00 | 53.90 | 56.85 | 55.38 | 59.80 | % | 0.13 | 4 | 0 | 0.36 | -0.88 | 0.00 | -0.10 | 5/1/2026 | 5/1/2026 3:59:54 PM EST | |
| 445.00 | 58.40 | 61.95 | 60.18 | % | 0.14 | 0 | 0 | 0.39 | -0.90 | 0.00 | -0.08 | 5/1/2026 3:59:54 PM EST | |||
| 450.00 | 63.25 | 66.70 | 64.98 | % | 0.14 | 0 | 0 | 0.40 | -0.92 | 0.00 | -0.07 | 5/1/2026 3:59:54 PM EST |