Options Chain for AUTODESK INC COM (ADSK) - $237.00 as of 6/3/2026 7:03:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 106.70 | 113.50 | 110.10 | % | 0.92 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 6/3/2026 3:59:56 PM EST | |||
| 125.00 | 102.50 | 108.30 | 105.40 | % | 0.84 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 6/3/2026 3:59:56 PM EST | |||
| 130.00 | 97.20 | 103.50 | 100.35 | % | 0.77 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 6/3/2026 3:59:56 PM EST | |||
| 135.00 | 92.10 | 98.50 | 95.30 | % | 0.71 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 6/3/2026 3:59:56 PM EST | |||
| 140.00 | 86.80 | 93.60 | 90.20 | 94.18 | 0.00 | 0.00% | 0.64 | 0 | 5 | 1.93 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 6/3/2026 3:59:56 PM EST |
| 145.00 | 82.60 | 88.30 | 85.45 | % | 0.59 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 6/3/2026 3:59:56 PM EST | |||
| 150.00 | 77.00 | 83.50 | 80.25 | 99.36 | 0.00 | 0.00% | 0.54 | 0 | 15 | 1.69 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 6/3/2026 3:59:56 PM EST |
| 155.00 | 71.90 | 78.50 | 75.20 | 86.83 | 0.00 | 0.00% | 0.49 | 0 | 20 | 1.59 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 6/3/2026 3:59:56 PM EST |
| 160.00 | 67.60 | 73.40 | 70.50 | 80.50 | 0.00 | 0.00% | 0.44 | 0 | 13 | 1.47 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/3/2026 3:59:56 PM EST |
| 165.00 | 62.60 | 68.40 | 65.50 | 70.90 | 0.00 | 0.00% | 0.40 | 0 | 2 | 1.37 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/3/2026 3:59:56 PM EST |
| 170.00 | 57.70 | 63.40 | 60.55 | % | 0.36 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 6/3/2026 3:59:56 PM EST | |||
| 175.00 | 52.30 | 58.50 | 55.40 | % | 0.32 | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.01 | 6/3/2026 3:59:56 PM EST | |||
| 180.00 | 47.70 | 53.50 | 50.60 | 39.30 | 0.00 | 0.00% | 0.28 | 0 | 5 | 1.10 | 1.00 | 0.00 | -0.03 | 5/29/2026 | 6/3/2026 3:59:56 PM EST |
| 185.00 | 42.60 | 48.80 | 45.70 | % | 0.25 | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.06 | 6/3/2026 3:59:56 PM EST | |||
| 190.00 | 38.00 | 43.80 | 40.90 | 49.20 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.95 | 0.98 | 0.00 | -0.07 | 6/1/2026 | 6/3/2026 3:59:56 PM EST |
| 195.00 | 32.80 | 39.30 | 36.05 | % | 0.18 | 0 | 0 | 0.91 | 0.96 | 0.00 | -0.10 | 6/3/2026 3:59:56 PM EST | |||
| 200.00 | 29.50 | 34.30 | 31.90 | 26.60 | 0.00 | 0.00% | 0.16 | 0 | 8 | 0.81 | 0.94 | 0.01 | -0.13 | 5/29/2026 | 6/3/2026 3:59:56 PM EST |
| 205.00 | 24.50 | 29.40 | 26.95 | % | 0.13 | 0 | 0 | 0.73 | 0.90 | 0.01 | -0.17 | 6/3/2026 3:59:56 PM EST | |||
| 207.50 | 22.40 | 27.60 | 25.00 | % | 0.12 | 0 | 0 | 0.73 | 0.87 | 0.01 | -0.19 | 6/3/2026 3:59:56 PM EST | |||
| 210.00 | 20.50 | 25.00 | 22.75 | 22.56 | 0.00 | 0.00% | 0.11 | 0 | 26 | 0.68 | 0.85 | 0.01 | -0.21 | 5/29/2026 | 6/3/2026 3:59:56 PM EST |
| 212.50 | 18.30 | 23.30 | 20.80 | % | 0.10 | 0 | 0 | 0.48 | 0.82 | 0.01 | -0.23 | 6/3/2026 3:59:56 PM EST | |||
| 215.00 | 16.80 | 21.20 | 19.00 | 19.60 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.51 | 0.78 | 0.01 | -0.25 | 5/29/2026 | 6/3/2026 3:59:56 PM EST |
| 217.50 | 15.60 | 17.40 | 16.50 | % | 0.08 | 0 | 0 | 0.48 | 0.74 | 0.01 | -0.27 | 6/3/2026 3:59:56 PM EST | |||
| 220.00 | 12.90 | 15.90 | 14.40 | 30.90 | 0.00 | 0.00% | 0.07 | 0 | 32 | 0.45 | 0.70 | 0.02 | -0.28 | 6/1/2026 | 6/3/2026 3:59:56 PM EST |
| 222.50 | 12.30 | 13.90 | 13.10 | 18.80 | 0.00 | 0.00% | 0.06 | 0 | 13 | 0.47 | 0.66 | 0.02 | -0.30 | 6/2/2026 | 6/3/2026 3:59:56 PM EST |
| 225.00 | 9.70 | 12.30 | 11.00 | 11.80 | -4.57 | -27.92% | 0.05 | 14 | 16 | 0.48 | 0.62 | 0.02 | -0.31 | 6/3/2026 | 6/3/2026 3:59:56 PM EST |
| 227.50 | 8.60 | 10.30 | 9.45 | 10.24 | -0.06 | -0.59% | 0.04 | 2 | 3 | 0.46 | 0.57 | 0.02 | -0.31 | 6/3/2026 | 6/3/2026 3:59:56 PM EST |
| 230.00 | 7.50 | 9.30 | 8.40 | 8.80 | -4.70 | -34.82% | 0.04 | 17 | 74 | 0.47 | 0.53 | 0.02 | -0.32 | 6/3/2026 | 6/3/2026 3:59:56 PM EST |
| 232.50 | 6.40 | 8.30 | 7.35 | 7.60 | -0.90 | -10.59% | 0.03 | 30 | 5 | 0.47 | 0.48 | 0.02 | -0.31 | 6/3/2026 | 6/3/2026 3:59:56 PM EST |
| 235.00 | 5.40 | 7.20 | 6.30 | 6.60 | -4.75 | -41.85% | 0.03 | 1 | 4 | 0.47 | 0.44 | 0.02 | -0.31 | 6/3/2026 | 6/3/2026 3:59:56 PM EST |
| 237.50 | 4.80 | 6.20 | 5.50 | 5.48 | -4.32 | -44.09% | 0.02 | 1 | 12 | 0.47 | 0.39 | 0.02 | -0.30 | 6/3/2026 | 6/3/2026 3:59:56 PM EST |
| 240.00 | 3.90 | 5.10 | 4.50 | 5.10 | -2.80 | -35.45% | 0.02 | 15 | 226 | 0.47 | 0.35 | 0.02 | -0.29 | 6/3/2026 | 6/3/2026 3:59:56 PM EST |
| 242.50 | 3.30 | 4.20 | 3.75 | 7.40 | 0.00 | 0.00% | 0.02 | 0 | 32 | 0.46 | 0.31 | 0.02 | -0.27 | 6/2/2026 | 6/3/2026 3:59:56 PM EST |
| 245.00 | 2.80 | 3.60 | 3.20 | 3.70 | -2.39 | -39.25% | 0.01 | 78 | 69 | 0.46 | 0.27 | 0.02 | -0.26 | 6/3/2026 | 6/3/2026 3:59:56 PM EST |
| 247.50 | 2.20 | 3.10 | 2.65 | 5.50 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.45 | 0.24 | 0.01 | -0.24 | 6/2/2026 | 6/3/2026 3:59:56 PM EST |
| 250.00 | 2.10 | 2.55 | 2.33 | 2.70 | -2.20 | -44.90% | 0.01 | 7 | 327 | 0.46 | 0.21 | 0.01 | -0.22 | 6/3/2026 | 6/3/2026 3:59:56 PM EST |
| 252.50 | 1.55 | 2.15 | 1.85 | 2.19 | -3.54 | -61.78% | 0.01 | 3 | 25 | 0.45 | 0.18 | 0.01 | -0.20 | 6/3/2026 | 6/3/2026 3:59:56 PM EST |
| 255.00 | 1.10 | 2.50 | 1.80 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.47 | 0.15 | 0.01 | -0.18 | 6/2/2026 | 6/3/2026 3:59:56 PM EST |
| 257.50 | 1.10 | 3.90 | 2.50 | 2.84 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.56 | 0.13 | 0.01 | -0.16 | 6/2/2026 | 6/3/2026 3:59:56 PM EST |
| 260.00 | 0.90 | 1.60 | 1.25 | 1.30 | -1.20 | -48.00% | 0.00 | 22 | 796 | 0.48 | 0.11 | 0.01 | -0.14 | 6/3/2026 | 6/3/2026 3:59:56 PM EST |
| 262.50 | 0.70 | 1.75 | 1.23 | 4.90 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.50 | 0.09 | 0.01 | -0.12 | 6/1/2026 | 6/3/2026 3:59:56 PM EST |
| 265.00 | 0.45 | 4.80 | 2.63 | 1.71 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.63 | 0.07 | 0.01 | -0.11 | 6/2/2026 | 6/3/2026 3:59:56 PM EST |
| 270.00 | 0.00 | 1.05 | 0.53 | 0.60 | -2.60 | -81.25% | 0.00 | 5 | 610 | 0.56 | 0.05 | 0.00 | -0.08 | 6/3/2026 | 6/3/2026 3:59:56 PM EST |
| 275.00 | 0.05 | 4.80 | 2.43 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.66 | 0.03 | 0.00 | -0.05 | 6/2/2026 | 6/3/2026 3:59:56 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 1.78 | 0.00 | 0.00% | 0.00 | 0 | 436 | 0.78 | 0.02 | 0.00 | -0.04 | 6/1/2026 | 6/3/2026 3:59:56 PM EST |
| 285.00 | 0.00 | 1.50 | 0.75 | 4.30 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.76 | 0.01 | 0.00 | -0.02 | 5/28/2026 | 6/3/2026 3:59:56 PM EST |
| 290.00 | 0.00 | 0.55 | 0.28 | 0.05 | -0.30 | -85.72% | 0.00 | 11 | 634 | 0.65 | 0.01 | 0.00 | -0.02 | 6/3/2026 | 6/3/2026 3:59:56 PM EST |
| 295.00 | 0.00 | 0.30 | 0.15 | 0.15 | -0.78 | -83.88% | 0.00 | 4 | 2 | 0.62 | 0.00 | 0.00 | -0.01 | 6/3/2026 | 6/3/2026 3:59:56 PM EST |
| 300.00 | 0.10 | 0.25 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 204 | 0.60 | 0.00 | 0.00 | -0.01 | 6/2/2026 | 6/3/2026 3:59:56 PM EST |
| 305.00 | 0.00 | 4.80 | 2.40 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 3:59:56 PM EST |
| 310.00 | 0.00 | 1.10 | 0.55 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 165 | 0.91 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 3:59:56 PM EST |
| 320.00 | 0.00 | 1.65 | 0.83 | 0.05 | -0.15 | -75.00% | 0.00 | 3 | 600 | 1.07 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:56 PM EST |
| 330.00 | 0.00 | 1.35 | 0.68 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 254 | 1.09 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/3/2026 3:59:56 PM EST |
| 340.00 | 0.00 | 3.50 | 1.75 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 166 | 1.45 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/3/2026 3:59:56 PM EST |
| 350.00 | 0.00 | 1.70 | 0.85 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 125 | 1.29 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/3/2026 3:59:56 PM EST |
| 360.00 | 0.00 | 4.40 | 2.20 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 141 | 1.69 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/3/2026 3:59:56 PM EST |
| 370.00 | 0.00 | 4.80 | 2.40 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.80 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/3/2026 3:59:56 PM EST |
| 380.00 | 0.00 | 4.80 | 2.40 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 174 | 1.87 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/3/2026 3:59:56 PM EST |
| 390.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 50 | 1.93 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:56 PM EST | |||
| 400.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 324 | 1.99 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:56 PM EST | |||
| 410.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 95 | 2.06 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:56 PM EST | |||
| 420.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 4 | 2.12 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:56 PM EST | |||
| 430.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.70 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 6/3/2026 3:59:56 PM EST |
| 440.00 | 0.00 | 4.80 | 2.40 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.23 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/3/2026 3:59:56 PM EST |
| 450.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.28 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 6/3/2026 3:59:56 PM EST |
| 460.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 6 | 2.33 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:56 PM EST | |||
| 470.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 10 | 1.23 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:56 PM EST | |||
| 480.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.85 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 6/3/2026 3:59:56 PM EST |
| 125.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 11 | 2.53 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:56 PM EST | |||
| 130.00 | 0.00 | 4.20 | 2.10 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.31 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 6/3/2026 3:59:56 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 406 | 1.01 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/3/2026 3:59:56 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 478 | 0.95 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/3/2026 3:59:56 PM EST |
| 145.00 | 0.00 | 1.45 | 0.73 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.49 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 6/3/2026 3:59:56 PM EST |
| 150.00 | 0.00 | 0.45 | 0.23 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 140 | 1.11 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/3/2026 3:59:56 PM EST |
| 155.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 206 | 1.04 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 3:59:56 PM EST |
| 160.00 | 0.00 | 1.00 | 0.50 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.13 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/3/2026 3:59:56 PM EST |
| 165.00 | 0.00 | 0.35 | 0.18 | 0.15 | -0.13 | -46.43% | 0.00 | 1 | 187 | 0.86 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:56 PM EST |
| 170.00 | 0.00 | 2.40 | 1.20 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 77 | 1.20 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 3:59:56 PM EST |
| 175.00 | 0.00 | 0.90 | 0.45 | 0.15 | +0.02 | +15.39% | 0.00 | 1 | 324 | 0.61 | 0.00 | 0.00 | -0.01 | 6/3/2026 | 6/3/2026 3:59:56 PM EST |
| 180.00 | 0.00 | 3.20 | 1.60 | 4.75 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.12 | 0.00 | 0.00 | -0.03 | 6/1/2026 | 6/3/2026 3:59:56 PM EST |
| 185.00 | 0.15 | 0.35 | 0.25 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 4,382 | 0.56 | -0.01 | 0.00 | -0.06 | 6/1/2026 | 6/3/2026 3:59:56 PM EST |
| 190.00 | 0.00 | 2.45 | 1.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 144 | 0.86 | -0.02 | 0.00 | -0.07 | 6/2/2026 | 6/3/2026 3:59:56 PM EST |
| 195.00 | 0.00 | 3.70 | 1.85 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.90 | -0.04 | 0.00 | -0.10 | 6/1/2026 | 6/3/2026 3:59:56 PM EST |
| 200.00 | 0.35 | 1.10 | 0.73 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 709 | 0.46 | -0.06 | 0.01 | -0.13 | 6/2/2026 | 6/3/2026 3:59:56 PM EST |
| 205.00 | 0.40 | 1.55 | 0.98 | 1.36 | +0.31 | +29.53% | 0.00 | 1 | 39 | 0.44 | -0.10 | 0.01 | -0.17 | 6/3/2026 | 6/3/2026 3:59:56 PM EST |
| 207.50 | 1.25 | 5.00 | 3.13 | % | 0.02 | 0 | 0 | 0.61 | -0.13 | 0.01 | -0.19 | 6/3/2026 3:59:56 PM EST | |||
| 210.00 | 1.35 | 2.20 | 1.78 | 2.00 | +1.23 | +159.74% | 0.01 | 5 | 160 | 0.46 | -0.15 | 0.01 | -0.21 | 6/3/2026 | 6/3/2026 3:59:56 PM EST |
| 212.50 | 2.00 | 2.80 | 2.40 | 2.05 | -0.10 | -4.66% | 0.01 | 1 | 28 | 0.47 | -0.18 | 0.01 | -0.23 | 6/3/2026 | 6/3/2026 3:59:56 PM EST |
| 215.00 | 2.15 | 3.70 | 2.93 | 2.60 | +0.71 | +37.57% | 0.01 | 16 | 15 | 0.47 | -0.22 | 0.01 | -0.25 | 6/3/2026 | 6/3/2026 3:59:56 PM EST |
| 217.50 | 3.40 | 3.80 | 3.60 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.47 | -0.26 | 0.01 | -0.27 | 6/1/2026 | 6/3/2026 3:59:56 PM EST |
| 220.00 | 3.20 | 4.70 | 3.95 | 4.30 | +1.30 | +43.34% | 0.02 | 4 | 243 | 0.47 | -0.30 | 0.02 | -0.28 | 6/3/2026 | 6/3/2026 3:59:56 PM EST |
| 222.50 | 4.40 | 5.70 | 5.05 | 5.00 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.47 | -0.34 | 0.02 | -0.30 | 5/29/2026 | 6/3/2026 3:59:56 PM EST |
| 225.00 | 6.00 | 7.00 | 6.50 | 4.10 | 0.00 | 0.00% | 0.03 | 0 | 140 | 0.47 | -0.38 | 0.02 | -0.31 | 6/2/2026 | 6/3/2026 3:59:56 PM EST |
| 227.50 | 6.10 | 7.50 | 6.80 | 7.50 | +2.30 | +44.24% | 0.03 | 4 | 166 | 0.47 | -0.43 | 0.02 | -0.31 | 6/3/2026 | 6/3/2026 3:59:56 PM EST |
| 230.00 | 7.40 | 8.70 | 8.05 | 8.80 | +2.60 | +41.94% | 0.04 | 26 | 705 | 0.47 | -0.47 | 0.02 | -0.32 | 6/3/2026 | 6/3/2026 3:59:56 PM EST |
| 232.50 | 8.60 | 11.00 | 9.80 | 9.60 | +2.60 | +37.15% | 0.04 | 24 | 15 | 0.47 | -0.52 | 0.02 | -0.31 | 6/3/2026 | 6/3/2026 3:59:56 PM EST |
| 235.00 | 9.80 | 12.50 | 11.15 | 11.74 | +3.54 | +43.18% | 0.05 | 16 | 77 | 0.47 | -0.56 | 0.02 | -0.31 | 6/3/2026 | 6/3/2026 3:59:56 PM EST |
| 237.50 | 11.10 | 13.50 | 12.30 | 13.10 | +4.60 | +54.12% | 0.05 | 13 | 45 | 0.48 | -0.61 | 0.02 | -0.30 | 6/3/2026 | 6/3/2026 3:59:56 PM EST |
| 240.00 | 13.30 | 15.40 | 14.35 | 14.90 | +4.60 | +44.66% | 0.06 | 2 | 389 | 0.46 | -0.65 | 0.02 | -0.29 | 6/3/2026 | 6/3/2026 3:59:56 PM EST |
| 242.50 | 15.10 | 17.10 | 16.10 | 14.41 | +2.41 | +20.09% | 0.07 | 1 | 21 | 0.46 | -0.69 | 0.02 | -0.27 | 6/3/2026 | 6/3/2026 3:59:56 PM EST |
| 245.00 | 17.00 | 19.90 | 18.45 | 12.70 | 0.00 | 0.00% | 0.08 | 0 | 15 | 0.48 | -0.73 | 0.02 | -0.26 | 6/2/2026 | 6/3/2026 3:59:56 PM EST |
| 247.50 | 17.20 | 22.60 | 19.90 | 9.50 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.64 | -0.76 | 0.01 | -0.24 | 6/1/2026 | 6/3/2026 3:59:56 PM EST |
| 250.00 | 19.40 | 23.70 | 21.55 | 22.34 | +11.44 | +104.96% | 0.09 | 1 | 685 | 0.59 | -0.79 | 0.01 | -0.22 | 6/3/2026 | 6/3/2026 3:59:56 PM EST |
| 252.50 | 21.40 | 25.70 | 23.55 | 11.70 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.59 | -0.82 | 0.01 | -0.20 | 6/1/2026 | 6/3/2026 3:59:56 PM EST |
| 255.00 | 23.00 | 28.50 | 25.75 | % | 0.10 | 0 | 0 | 0.65 | -0.85 | 0.01 | -0.18 | 6/3/2026 3:59:56 PM EST | |||
| 257.50 | 25.40 | 30.30 | 27.85 | 15.00 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.63 | -0.87 | 0.01 | -0.16 | 6/1/2026 | 6/3/2026 3:59:56 PM EST |
| 260.00 | 27.60 | 32.80 | 30.20 | 38.00 | 0.00 | 0.00% | 0.12 | 0 | 293 | 0.66 | -0.89 | 0.01 | -0.14 | 5/13/2026 | 6/3/2026 3:59:56 PM EST |
| 262.50 | 30.10 | 35.90 | 33.00 | % | 0.13 | 0 | 0 | 0.74 | -0.91 | 0.01 | -0.12 | 6/3/2026 3:59:56 PM EST | |||
| 265.00 | 32.50 | 37.30 | 34.90 | % | 0.13 | 0 | 0 | 0.68 | -0.93 | 0.01 | -0.11 | 6/3/2026 3:59:56 PM EST | |||
| 270.00 | 37.20 | 42.80 | 40.00 | 41.30 | +5.45 | +15.21% | 0.15 | 2 | 497 | 0.78 | -0.95 | 0.00 | -0.08 | 6/3/2026 | 6/3/2026 3:59:56 PM EST |
| 275.00 | 42.20 | 48.30 | 45.25 | % | 0.16 | 0 | 0 | 0.88 | -0.97 | 0.00 | -0.05 | 6/3/2026 3:59:56 PM EST | |||
| 280.00 | 46.80 | 53.50 | 50.15 | 38.60 | 0.00 | 0.00% | 0.18 | 0 | 547 | 0.95 | -0.98 | 0.00 | -0.04 | 6/1/2026 | 6/3/2026 3:59:56 PM EST |
| 285.00 | 51.20 | 59.30 | 55.25 | % | 0.19 | 0 | 0 | 1.07 | -0.99 | 0.00 | -0.02 | 6/3/2026 3:59:56 PM EST | |||
| 290.00 | 57.10 | 62.20 | 59.65 | 52.65 | 0.00 | 0.00% | 0.21 | 0 | 156 | 0.94 | -0.99 | 0.00 | -0.02 | 6/2/2026 | 6/3/2026 3:59:56 PM EST |
| 295.00 | 62.10 | 67.50 | 64.80 | % | 0.22 | 0 | 0 | 1.02 | -1.00 | 0.00 | -0.01 | 6/3/2026 3:59:56 PM EST | |||
| 300.00 | 67.10 | 72.30 | 69.70 | 80.50 | 0.00 | 0.00% | 0.23 | 0 | 52 | 1.04 | -1.00 | 0.00 | -0.01 | 5/29/2026 | 6/3/2026 3:59:56 PM EST |
| 305.00 | 71.80 | 78.40 | 75.10 | % | 0.25 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 6/3/2026 3:59:56 PM EST | |||
| 310.00 | 77.10 | 83.00 | 80.05 | 82.43 | 0.00 | 0.00% | 0.26 | 0 | 11 | 1.21 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/3/2026 3:59:56 PM EST |
| 320.00 | 87.10 | 93.20 | 90.15 | 85.80 | 0.00 | 0.00% | 0.28 | 0 | 43 | 1.31 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 6/3/2026 3:59:56 PM EST |
| 330.00 | 97.10 | 102.20 | 99.65 | 102.40 | 0.00 | 0.00% | 0.30 | 0 | 4 | 1.29 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/3/2026 3:59:56 PM EST |
| 340.00 | 106.80 | 113.00 | 109.90 | 91.62 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 6/3/2026 3:59:56 PM EST |
| 350.00 | 116.90 | 123.40 | 120.15 | 116.47 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 6/3/2026 3:59:56 PM EST |
| 360.00 | 126.80 | 133.20 | 130.00 | 127.40 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 6/3/2026 3:59:56 PM EST |
| 370.00 | 136.80 | 143.50 | 140.15 | 130.36 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 6/3/2026 3:59:56 PM EST |
| 380.00 | 147.00 | 152.80 | 149.90 | % | 0.39 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 6/3/2026 3:59:56 PM EST | |||
| 390.00 | 156.90 | 162.30 | 159.60 | % | 0.41 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 6/3/2026 3:59:56 PM EST | |||
| 400.00 | 166.80 | 173.40 | 170.10 | % | 0.43 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 6/3/2026 3:59:56 PM EST | |||
| 410.00 | 176.90 | 183.50 | 180.20 | % | 0.44 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 6/3/2026 3:59:56 PM EST | |||
| 420.00 | 187.00 | 192.30 | 189.65 | % | 0.45 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 6/3/2026 3:59:56 PM EST | |||
| 430.00 | 196.80 | 202.80 | 199.80 | % | 0.46 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 6/3/2026 3:59:56 PM EST | |||
| 440.00 | 206.80 | 213.50 | 210.15 | % | 0.48 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 6/3/2026 3:59:56 PM EST | |||
| 450.00 | 216.90 | 223.40 | 220.15 | % | 0.49 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 6/3/2026 3:59:56 PM EST | |||
| 460.00 | 226.90 | 233.60 | 230.25 | % | 0.50 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 6/3/2026 3:59:56 PM EST | |||
| 470.00 | 236.80 | 243.50 | 240.15 | % | 0.51 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 6/3/2026 3:59:56 PM EST | |||
| 480.00 | 246.90 | 253.00 | 249.95 | % | 0.52 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 6/3/2026 3:59:56 PM EST |