Options Chain for COINBASE GLOBAL INC COM CL A (COIN) - $261.30 as of 5/27/2025 5:24:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 180.85 | 182.25 | 179.59 | 0.00 | 0.00% | 0 | 6 | 2.68 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 4:00:00 PM EST |
| 90.00 | 175.80 | 177.35 | 183.91 | 0.00 | 0.00% | 0 | 9 | 2.55 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 4:00:00 PM EST |
| 95.00 | 170.80 | 172.40 | 172.42 | +1.41 | +0.83% | 1 | 4 | 2.48 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 100.00 | 164.35 | 167.40 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:00 PM EST | |||
| 105.00 | 159.35 | 162.45 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:00 PM EST | |||
| 110.00 | 155.90 | 157.45 | 156.00 | 0.00 | 0.00% | 0 | 4 | 2.16 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 4:00:00 PM EST |
| 115.00 | 149.40 | 152.50 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:00 PM EST | |||
| 120.00 | 144.40 | 147.50 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:00 PM EST | |||
| 125.00 | 139.45 | 142.55 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:00 PM EST | |||
| 130.00 | 134.45 | 137.55 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:00 PM EST | |||
| 135.00 | 129.50 | 132.60 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:00 PM EST | |||
| 140.00 | 126.00 | 127.60 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:00 PM EST | |||
| 145.00 | 121.05 | 122.65 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:00 PM EST | |||
| 150.00 | 116.05 | 117.65 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | -0.01 | 5/27/2025 4:00:00 PM EST | |||
| 155.00 | 111.10 | 112.70 | 86.50 | 0.00 | 0.00% | 0 | 16 | 1.45 | 1.00 | 0.00 | -0.02 | 5/13/2025 | 5/27/2025 4:00:00 PM EST |
| 160.00 | 106.10 | 109.25 | 101.31 | 0.00 | 0.00% | 0 | 22 | 1.38 | 1.00 | 0.00 | -0.03 | 5/19/2025 | 5/27/2025 4:00:00 PM EST |
| 165.00 | 101.15 | 104.20 | 44.69 | 0.00 | 0.00% | 0 | 26 | 1.33 | 1.00 | 0.00 | -0.04 | 5/12/2025 | 5/27/2025 4:00:00 PM EST |
| 170.00 | 96.20 | 97.70 | 93.90 | 0.00 | 0.00% | 0 | 6 | 1.26 | 0.99 | 0.00 | -0.05 | 5/20/2025 | 5/27/2025 4:00:00 PM EST |
| 175.00 | 91.25 | 92.85 | 85.98 | 0.00 | 0.00% | 0 | 9 | 1.20 | 0.99 | 0.00 | -0.06 | 5/13/2025 | 5/27/2025 4:00:00 PM EST |
| 180.00 | 86.25 | 87.90 | 84.50 | 0.00 | 0.00% | 0 | 11 | 1.14 | 0.99 | 0.00 | -0.07 | 5/23/2025 | 5/27/2025 4:00:00 PM EST |
| 185.00 | 81.40 | 82.95 | 80.50 | 0.00 | 0.00% | 0 | 8 | 1.08 | 0.98 | 0.00 | -0.08 | 5/23/2025 | 5/27/2025 4:00:00 PM EST |
| 190.00 | 76.45 | 78.00 | 78.78 | 0.00 | 0.00% | 0 | 22 | 1.02 | 0.98 | 0.00 | -0.10 | 5/22/2025 | 5/27/2025 4:00:00 PM EST |
| 195.00 | 71.55 | 73.05 | 69.91 | 0.00 | 0.00% | 0 | 38 | 0.97 | 0.97 | 0.00 | -0.11 | 5/23/2025 | 5/27/2025 4:00:00 PM EST |
| 200.00 | 66.65 | 68.10 | 67.67 | +1.60 | +2.43% | 8 | 67 | 0.92 | 0.96 | 0.00 | -0.14 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 205.00 | 61.80 | 63.25 | 61.15 | 0.00 | 0.00% | 0 | 14 | 0.87 | 0.95 | 0.00 | -0.16 | 5/23/2025 | 5/27/2025 4:00:00 PM EST |
| 210.00 | 56.95 | 58.35 | 58.70 | +2.31 | +4.10% | 1 | 343 | 0.70 | 0.94 | 0.00 | -0.17 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 215.00 | 52.20 | 53.65 | 54.59 | +5.00 | +10.09% | 21 | 30 | 0.67 | 0.93 | 0.00 | -0.19 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 220.00 | 47.55 | 49.00 | 48.12 | +0.12 | +0.25% | 38 | 55 | 0.66 | 0.91 | 0.00 | -0.21 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 225.00 | 43.00 | 44.45 | 44.78 | +1.16 | +2.66% | 15 | 41 | 0.65 | 0.90 | 0.00 | -0.22 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 230.00 | 38.40 | 39.65 | 39.40 | +1.81 | +4.82% | 5 | 111 | 0.64 | 0.87 | 0.01 | -0.25 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 235.00 | 34.15 | 36.90 | 36.00 | +0.35 | +0.99% | 3 | 104 | 0.63 | 0.85 | 0.01 | -0.27 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 240.00 | 30.35 | 31.25 | 32.45 | +1.41 | +4.55% | 10 | 72 | 0.61 | 0.81 | 0.01 | -0.30 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 242.50 | 28.45 | 29.50 | % | 0 | 0 | 0.62 | 0.79 | 0.01 | -0.31 | 5/27/2025 4:00:00 PM EST | |||
| 245.00 | 26.80 | 27.30 | 28.10 | +0.61 | +2.22% | 46 | 108 | 0.61 | 0.77 | 0.01 | -0.33 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 247.50 | 24.50 | 25.50 | 25.95 | % | 1 | 0 | 0.59 | 0.74 | 0.01 | -0.34 | 5/27/2025 | 5/27/2025 4:00:00 PM EST | |
| 250.00 | 23.05 | 24.10 | 24.46 | +0.16 | +0.66% | 10 | 685 | 0.61 | 0.72 | 0.01 | -0.36 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 252.50 | 21.30 | 22.60 | 21.70 | % | 5 | 0 | 0.61 | 0.69 | 0.01 | -0.37 | 5/27/2025 | 5/27/2025 4:00:00 PM EST | |
| 255.00 | 19.65 | 20.65 | 21.15 | +1.03 | +5.12% | 2 | 98 | 0.60 | 0.66 | 0.01 | -0.39 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 257.50 | 18.65 | 19.00 | 20.32 | % | 3 | 0 | 0.61 | 0.63 | 0.01 | -0.40 | 5/27/2025 | 5/27/2025 4:00:00 PM EST | |
| 260.00 | 16.95 | 17.65 | 18.20 | +0.10 | +0.56% | 33 | 176 | 0.61 | 0.61 | 0.01 | -0.41 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 262.50 | 15.65 | 16.40 | 17.77 | % | 4 | 0 | 0.60 | 0.58 | 0.01 | -0.42 | 5/27/2025 | 5/27/2025 4:00:00 PM EST | |
| 265.00 | 14.65 | 15.00 | 15.05 | -0.48 | -3.10% | 108 | 752 | 0.61 | 0.55 | 0.01 | -0.42 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 267.50 | 13.50 | 14.10 | 13.96 | % | 121 | 0 | 0.62 | 0.52 | 0.01 | -0.43 | 5/27/2025 | 5/27/2025 4:00:00 PM EST | |
| 270.00 | 12.30 | 12.85 | 12.00 | -2.00 | -14.29% | 89 | 190 | 0.61 | 0.49 | 0.01 | -0.43 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 272.50 | 11.35 | 12.00 | 11.51 | % | 8 | 0 | 0.62 | 0.46 | 0.01 | -0.43 | 5/27/2025 | 5/27/2025 4:00:00 PM EST | |
| 275.00 | 10.40 | 10.75 | 10.72 | -1.05 | -8.93% | 115 | 138 | 0.61 | 0.44 | 0.01 | -0.43 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 277.50 | 9.50 | 9.85 | 10.17 | % | 8 | 0 | 0.62 | 0.41 | 0.01 | -0.42 | 5/27/2025 | 5/27/2025 4:00:00 PM EST | |
| 280.00 | 8.70 | 9.00 | 9.25 | -0.80 | -7.96% | 49 | 156 | 0.62 | 0.38 | 0.01 | -0.42 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 282.50 | 7.90 | 8.40 | % | 0 | 0 | 0.62 | 0.36 | 0.01 | -0.41 | 5/27/2025 4:00:00 PM EST | |||
| 285.00 | 7.25 | 7.50 | 7.75 | -0.85 | -9.89% | 29 | 252 | 0.62 | 0.34 | 0.01 | -0.40 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 287.50 | 6.60 | 6.90 | 6.73 | % | 11 | 0 | 0.62 | 0.31 | 0.01 | -0.39 | 5/27/2025 | 5/27/2025 4:00:00 PM EST | |
| 290.00 | 6.00 | 6.20 | 6.28 | -0.96 | -13.26% | 63 | 359 | 0.62 | 0.29 | 0.01 | -0.38 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 295.00 | 5.00 | 5.25 | 5.50 | -0.85 | -13.39% | 65 | 468 | 0.63 | 0.25 | 0.01 | -0.36 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 300.00 | 4.25 | 4.40 | 4.30 | -1.00 | -18.87% | 409 | 853 | 0.64 | 0.22 | 0.01 | -0.34 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 305.00 | 3.50 | 3.75 | 3.70 | -1.04 | -21.95% | 52 | 48 | 0.65 | 0.19 | 0.01 | -0.31 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 310.00 | 2.96 | 3.20 | 3.10 | -0.90 | -22.50% | 24 | 117 | 0.66 | 0.16 | 0.01 | -0.29 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 315.00 | 2.49 | 2.70 | 2.69 | -0.74 | -21.58% | 5 | 138 | 0.67 | 0.14 | 0.01 | -0.27 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 320.00 | 2.14 | 2.31 | 2.25 | -0.77 | -25.50% | 87 | 231 | 0.68 | 0.12 | 0.01 | -0.25 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 325.00 | 1.80 | 2.01 | 2.05 | -0.55 | -21.16% | 119 | 158 | 0.69 | 0.11 | 0.00 | -0.23 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 330.00 | 1.57 | 1.74 | 1.60 | -0.55 | -25.59% | 32 | 89 | 0.70 | 0.10 | 0.00 | -0.21 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 335.00 | 1.37 | 1.52 | 1.54 | -0.39 | -20.21% | 53 | 117 | 0.72 | 0.08 | 0.00 | -0.20 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 340.00 | 1.16 | 1.33 | 1.27 | -0.52 | -29.05% | 20 | 115 | 0.73 | 0.07 | 0.00 | -0.18 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 345.00 | 1.04 | 1.19 | 1.22 | -0.26 | -17.57% | 1 | 113 | 0.74 | 0.07 | 0.00 | -0.17 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 350.00 | 0.89 | 1.03 | 1.01 | -0.37 | -26.82% | 130 | 237 | 0.75 | 0.06 | 0.00 | -0.16 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 355.00 | 0.79 | 0.99 | 1.00 | -0.40 | -28.58% | 3 | 32 | 0.77 | 0.05 | 0.00 | -0.14 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 360.00 | 0.57 | 0.85 | 0.85 | -0.10 | -10.53% | 5 | 18 | 0.77 | 0.04 | 0.00 | -0.13 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 365.00 | 0.62 | 0.82 | 0.67 | -0.25 | -27.18% | 15 | 113 | 0.80 | 0.04 | 0.00 | -0.12 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 370.00 | 0.42 | 0.76 | 0.58 | -1.03 | -63.98% | 22 | 4 | 0.79 | 0.03 | 0.00 | -0.11 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 375.00 | 0.38 | 0.70 | 0.56 | -0.19 | -25.34% | 23 | 28 | 0.81 | 0.03 | 0.00 | -0.10 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 380.00 | 0.36 | 0.65 | 0.50 | -0.50 | -50.00% | 7 | 23 | 0.83 | 0.03 | 0.00 | -0.09 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 385.00 | 0.33 | 0.62 | 0.47 | -0.30 | -38.97% | 4 | 16 | 0.84 | 0.02 | 0.00 | -0.08 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 390.00 | 0.23 | 0.51 | 0.37 | -0.48 | -56.48% | 3 | 26 | 0.83 | 0.02 | 0.00 | -0.07 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 395.00 | 0.22 | 0.65 | 0.66 | 0.00 | 0.00% | 0 | 12 | 0.87 | 0.02 | 0.00 | -0.06 | 5/23/2025 | 5/27/2025 4:00:00 PM EST |
| 400.00 | 0.16 | 0.73 | 0.34 | -0.19 | -35.85% | 2 | 48 | 0.84 | 0.02 | 0.00 | -0.06 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 405.00 | 0.12 | 0.59 | 0.17 | -0.10 | -37.04% | 4 | 5 | 0.88 | 0.01 | 0.00 | -0.05 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 410.00 | 0.08 | 0.47 | 0.05 | -0.35 | -87.50% | 8 | 4 | 0.87 | 0.01 | 0.00 | -0.05 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 415.00 | 0.08 | 0.36 | 0.08 | -0.25 | -75.76% | 44 | 79 | 0.87 | 0.01 | 0.00 | -0.05 | 5/27/2025 | 5/27/2025 4:00:00 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 | 0.02 | 0.00 | 0.00% | 0 | 9 | 2.36 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 4:00:00 PM EST |
| 90.00 | 0.00 | 0.32 | 0.06 | 0.00 | 0.00% | 0 | 3 | 2.26 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 4:00:00 PM EST |
| 95.00 | 0.00 | 0.33 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:00 PM EST | |||
| 100.00 | 0.00 | 0.07 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:00 PM EST | |||
| 105.00 | 0.00 | 0.35 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:00 PM EST | |||
| 110.00 | 0.00 | 0.36 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:00 PM EST | |||
| 115.00 | 0.00 | 0.18 | 0.02 | % | 3 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 4:00:00 PM EST | |
| 120.00 | 0.00 | 0.19 | 0.10 | 0.00 | 0.00% | 0 | 7 | 1.59 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 4:00:00 PM EST |
| 125.00 | 0.00 | 0.39 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:00 PM EST | |||
| 130.00 | 0.00 | 0.40 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:00 PM EST | |||
| 135.00 | 0.00 | 0.42 | 0.63 | 0.00 | 0.00% | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 4:00:00 PM EST |
| 140.00 | 0.05 | 0.43 | 0.26 | 0.00 | 0.00% | 0 | 68 | 1.29 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 4:00:00 PM EST |
| 145.00 | 0.00 | 0.44 | 0.29 | 0.00 | 0.00% | 0 | 105 | 1.39 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 4:00:00 PM EST |
| 150.00 | 0.01 | 0.23 | 0.11 | -0.10 | -47.62% | 13 | 93 | 1.11 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 155.00 | 0.01 | 0.47 | 0.10 | 0.00 | 0.00% | 0 | 194 | 1.05 | 0.00 | 0.00 | -0.02 | 5/22/2025 | 5/27/2025 4:00:00 PM EST |
| 160.00 | 0.08 | 0.27 | 0.25 | 0.00 | 0.00% | 5 | 112 | 1.03 | 0.00 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 165.00 | 0.04 | 0.51 | 0.32 | 0.00 | 0.00% | 0 | 63 | 0.95 | 0.00 | 0.00 | -0.04 | 5/21/2025 | 5/27/2025 4:00:00 PM EST |
| 170.00 | 0.11 | 0.31 | 0.18 | -0.13 | -41.94% | 1 | 38 | 0.95 | -0.01 | 0.00 | -0.05 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 175.00 | 0.09 | 0.54 | 0.38 | 0.00 | 0.00% | 0 | 78 | 0.91 | -0.01 | 0.00 | -0.06 | 5/22/2025 | 5/27/2025 4:00:00 PM EST |
| 180.00 | 0.12 | 0.56 | 0.51 | 0.00 | 0.00% | 0 | 137 | 0.88 | -0.01 | 0.00 | -0.07 | 5/23/2025 | 5/27/2025 4:00:00 PM EST |
| 185.00 | 0.20 | 0.52 | 0.33 | -0.07 | -17.50% | 1 | 92 | 0.85 | -0.02 | 0.00 | -0.08 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 190.00 | 0.26 | 0.49 | 0.35 | -0.12 | -25.54% | 8 | 61 | 0.80 | -0.02 | 0.00 | -0.10 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 195.00 | 0.31 | 0.62 | 0.49 | -0.25 | -33.79% | 1 | 222 | 0.78 | -0.03 | 0.00 | -0.11 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 200.00 | 0.40 | 0.55 | 0.53 | -0.40 | -43.02% | 45 | 304 | 0.73 | -0.04 | 0.00 | -0.14 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 205.00 | 0.52 | 0.67 | 0.62 | -0.48 | -43.64% | 6 | 161 | 0.70 | -0.05 | 0.00 | -0.16 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 210.00 | 0.73 | 0.87 | 0.85 | -0.68 | -44.45% | 60 | 234 | 0.69 | -0.06 | 0.00 | -0.17 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 215.00 | 1.01 | 1.08 | 1.00 | -0.65 | -39.40% | 37 | 94 | 0.67 | -0.07 | 0.00 | -0.19 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 220.00 | 1.23 | 1.39 | 1.35 | -0.87 | -39.19% | 46 | 191 | 0.66 | -0.09 | 0.00 | -0.21 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 225.00 | 1.74 | 2.00 | 1.68 | -1.29 | -43.44% | 30 | 106 | 0.64 | -0.10 | 0.00 | -0.22 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 230.00 | 1.90 | 2.49 | 2.41 | -1.12 | -31.73% | 47 | 197 | 0.62 | -0.13 | 0.01 | -0.25 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 235.00 | 3.00 | 3.20 | 3.00 | -1.55 | -34.07% | 32 | 96 | 0.62 | -0.15 | 0.01 | -0.27 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 240.00 | 3.95 | 4.15 | 3.87 | -1.80 | -31.75% | 93 | 163 | 0.62 | -0.19 | 0.01 | -0.30 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 242.50 | 4.50 | 4.70 | 4.43 | % | 12 | 0 | 0.61 | -0.21 | 0.01 | -0.31 | 5/27/2025 | 5/27/2025 4:00:00 PM EST | |
| 245.00 | 4.80 | 5.35 | 5.31 | -2.29 | -30.14% | 17 | 75 | 0.60 | -0.23 | 0.01 | -0.33 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 247.50 | 5.80 | 6.05 | 5.70 | % | 5 | 0 | 0.61 | -0.26 | 0.01 | -0.34 | 5/27/2025 | 5/27/2025 4:00:00 PM EST | |
| 250.00 | 6.60 | 6.80 | 7.10 | -1.70 | -19.32% | 24 | 80 | 0.61 | -0.28 | 0.01 | -0.36 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 252.50 | 6.95 | 7.65 | 7.10 | % | 14 | 0 | 0.59 | -0.31 | 0.01 | -0.37 | 5/27/2025 | 5/27/2025 4:00:00 PM EST | |
| 255.00 | 8.35 | 8.60 | 8.85 | -1.60 | -15.32% | 16 | 114 | 0.60 | -0.34 | 0.01 | -0.39 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 257.50 | 9.20 | 9.60 | 9.05 | % | 6 | 0 | 0.60 | -0.37 | 0.01 | -0.40 | 5/27/2025 | 5/27/2025 4:00:00 PM EST | |
| 260.00 | 10.40 | 10.80 | 9.95 | -3.55 | -26.30% | 17 | 281 | 0.61 | -0.39 | 0.01 | -0.41 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 262.50 | 11.55 | 11.80 | 11.55 | % | 6 | 0 | 0.60 | -0.42 | 0.01 | -0.42 | 5/27/2025 | 5/27/2025 4:00:00 PM EST | |
| 265.00 | 12.80 | 13.05 | 12.96 | -3.34 | -20.50% | 11 | 37 | 0.60 | -0.45 | 0.01 | -0.42 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 267.50 | 14.10 | 14.40 | 13.79 | % | 3 | 0 | 0.61 | -0.48 | 0.01 | -0.43 | 5/27/2025 | 5/27/2025 4:00:00 PM EST | |
| 270.00 | 15.40 | 15.80 | 15.10 | -2.58 | -14.60% | 32 | 59 | 0.60 | -0.51 | 0.01 | -0.43 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 272.50 | 16.90 | 17.60 | 17.31 | % | 1 | 0 | 0.61 | -0.54 | 0.01 | -0.43 | 5/27/2025 | 5/27/2025 4:00:00 PM EST | |
| 275.00 | 18.25 | 18.80 | 19.00 | -4.50 | -19.15% | 13 | 61 | 0.60 | -0.56 | 0.01 | -0.43 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 277.50 | 19.50 | 20.55 | 19.75 | % | 1 | 0 | 0.60 | -0.59 | 0.01 | -0.42 | 5/27/2025 | 5/27/2025 4:00:00 PM EST | |
| 280.00 | 21.65 | 22.10 | 24.19 | 0.00 | 0.00% | 0 | 23 | 0.61 | -0.62 | 0.01 | -0.42 | 5/23/2025 | 5/27/2025 4:00:00 PM EST |
| 282.50 | 22.90 | 23.85 | 24.35 | % | 1 | 0 | 0.60 | -0.64 | 0.01 | -0.41 | 5/27/2025 | 5/27/2025 4:00:00 PM EST | |
| 285.00 | 25.15 | 25.70 | 28.99 | 0.00 | 0.00% | 0 | 14 | 0.61 | -0.66 | 0.01 | -0.40 | 5/23/2025 | 5/27/2025 4:00:00 PM EST |
| 287.50 | 26.80 | 27.70 | % | 0 | 0 | 0.61 | -0.69 | 0.01 | -0.39 | 5/27/2025 4:00:00 PM EST | |||
| 290.00 | 28.65 | 29.45 | 32.55 | 0.00 | 0.00% | 0 | 3 | 0.61 | -0.71 | 0.01 | -0.38 | 5/23/2025 | 5/27/2025 4:00:00 PM EST |
| 295.00 | 32.40 | 33.70 | 28.71 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.75 | 0.01 | -0.36 | 5/22/2025 | 5/27/2025 4:00:00 PM EST |
| 300.00 | 36.65 | 38.15 | 43.65 | 0.00 | 0.00% | 0 | 53 | 0.63 | -0.78 | 0.01 | -0.34 | 5/23/2025 | 5/27/2025 4:00:00 PM EST |
| 305.00 | 41.00 | 42.45 | 41.40 | % | 1 | 0 | 0.64 | -0.81 | 0.01 | -0.31 | 5/27/2025 | 5/27/2025 4:00:00 PM EST | |
| 310.00 | 45.45 | 46.50 | 49.05 | 0.00 | 0.00% | 0 | 0 | 0.64 | -0.84 | 0.01 | -0.29 | 5/21/2025 | 5/27/2025 4:00:00 PM EST |
| 315.00 | 50.45 | 51.05 | 49.55 | -15.45 | -23.77% | 1 | 0 | 0.66 | -0.86 | 0.01 | -0.27 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 320.00 | 55.05 | 55.80 | % | 0 | 0 | 0.68 | -0.88 | 0.01 | -0.25 | 5/27/2025 4:00:00 PM EST | |||
| 325.00 | 59.40 | 60.95 | % | 0 | 0 | 0.69 | -0.89 | 0.00 | -0.23 | 5/27/2025 4:00:00 PM EST | |||
| 330.00 | 63.95 | 65.70 | % | 0 | 0 | 0.68 | -0.90 | 0.00 | -0.21 | 5/27/2025 4:00:00 PM EST | |||
| 335.00 | 68.75 | 70.50 | % | 0 | 0 | 0.68 | -0.92 | 0.00 | -0.20 | 5/27/2025 4:00:00 PM EST | |||
| 340.00 | 73.60 | 75.35 | % | 0 | 0 | 0.78 | -0.93 | 0.00 | -0.18 | 5/27/2025 4:00:00 PM EST | |||
| 345.00 | 78.45 | 80.15 | % | 0 | 0 | 0.80 | -0.93 | 0.00 | -0.17 | 5/27/2025 4:00:00 PM EST | |||
| 350.00 | 83.35 | 85.10 | % | 0 | 0 | 0.80 | -0.94 | 0.00 | -0.16 | 5/27/2025 4:00:00 PM EST | |||
| 355.00 | 88.30 | 89.60 | % | 0 | 0 | 0.84 | -0.95 | 0.00 | -0.14 | 5/27/2025 4:00:00 PM EST | |||
| 360.00 | 93.20 | 94.55 | % | 0 | 0 | 0.86 | -0.96 | 0.00 | -0.13 | 5/27/2025 4:00:00 PM EST | |||
| 365.00 | 98.05 | 99.90 | % | 0 | 0 | 0.87 | -0.96 | 0.00 | -0.12 | 5/27/2025 4:00:00 PM EST | |||
| 370.00 | 103.05 | 104.40 | % | 0 | 0 | 0.96 | -0.97 | 0.00 | -0.11 | 5/27/2025 4:00:00 PM EST | |||
| 375.00 | 107.95 | 109.80 | % | 0 | 0 | 0.99 | -0.97 | 0.00 | -0.10 | 5/27/2025 4:00:00 PM EST | |||
| 380.00 | 112.90 | 114.70 | % | 0 | 0 | 0.97 | -0.97 | 0.00 | -0.09 | 5/27/2025 4:00:00 PM EST | |||
| 385.00 | 117.85 | 119.60 | % | 0 | 0 | 0.97 | -0.98 | 0.00 | -0.08 | 5/27/2025 4:00:00 PM EST | |||
| 390.00 | 122.90 | 124.55 | % | 0 | 0 | 1.06 | -0.98 | 0.00 | -0.07 | 5/27/2025 4:00:00 PM EST | |||
| 395.00 | 127.90 | 129.55 | % | 0 | 0 | 0.99 | -0.98 | 0.00 | -0.06 | 5/27/2025 4:00:00 PM EST | |||
| 400.00 | 132.85 | 134.60 | % | 0 | 0 | 1.09 | -0.98 | 0.00 | -0.06 | 5/27/2025 4:00:00 PM EST | |||
| 405.00 | 137.85 | 139.60 | % | 0 | 0 | 1.12 | -0.99 | 0.00 | -0.05 | 5/27/2025 4:00:00 PM EST | |||
| 410.00 | 142.85 | 144.50 | % | 0 | 0 | 1.13 | -0.99 | 0.00 | -0.05 | 5/27/2025 4:00:00 PM EST | |||
| 415.00 | 147.80 | 149.50 | 151.63 | 0.00 | 0.00% | 0 | 1 | 1.16 | -0.99 | 0.00 | -0.05 | 5/16/2025 | 5/27/2025 4:00:00 PM EST |