Options Chain for ALIBABA GROUP HLDG LTD SPONSORED ADS (BABA) - $131.70 as of 4/24/2026 2:40:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 125.60 | 128.85 | 127.23 | % | 12.72 | 0 | 0 | EST | |||||||
| 20.00 | 115.65 | 118.25 | 116.95 | % | 5.85 | 0 | 0 | EST | |||||||
| 25.00 | 110.70 | 113.95 | 112.33 | % | 4.49 | 0 | 0 | EST | |||||||
| 30.00 | 105.70 | 109.00 | 107.35 | % | 3.58 | 0 | 0 | EST | |||||||
| 30.00 | 103.95 | 107.85 | 105.90 | % | 3.53 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 35.00 | 100.75 | 103.35 | 102.05 | % | 2.92 | 0 | 1 | EST | |||||||
| 35.00 | 98.95 | 102.85 | 100.90 | 100.70 | -0.54 | -0.54% | 2.88 | 1 | 1 | 2.61 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 40.00 | 94.00 | 97.90 | 95.95 | % | 2.40 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 40.00 | 95.75 | 98.35 | 97.05 | % | 2.43 | 0 | 10 | EST | |||||||
| 42.50 | 93.25 | 95.90 | 94.58 | % | 2.23 | 0 | 0 | EST | |||||||
| 45.00 | 90.75 | 93.40 | 92.08 | % | 2.05 | 0 | 0 | EST | |||||||
| 45.00 | 89.00 | 92.90 | 90.95 | % | 2.02 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 47.50 | 88.30 | 91.50 | 89.90 | % | 1.89 | 0 | 2 | EST | |||||||
| 50.00 | 84.05 | 87.95 | 86.00 | % | 1.72 | 0 | 2 | 1.99 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 50.00 | 85.80 | 88.45 | 87.13 | % | 1.74 | 0 | 71 | EST | |||||||
| 55.00 | 79.15 | 83.00 | 81.08 | 80.38 | % | 1.47 | 2 | 10 | 1.82 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:03 PM EST | |
| 55.00 | 80.80 | 84.00 | 82.40 | % | 1.50 | 0 | 0 | EST | |||||||
| 60.00 | 74.65 | 78.05 | 76.35 | % | 1.27 | 0 | 4 | 1.68 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 60.00 | 75.85 | 79.15 | 77.50 | % | 1.29 | 0 | 81 | EST | |||||||
| 65.00 | 69.45 | 73.05 | 71.25 | % | 1.10 | 0 | 2 | 1.54 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 65.00 | 70.85 | 73.50 | 72.18 | % | 1.11 | 0 | 11 | EST | |||||||
| 70.00 | 65.90 | 68.55 | 67.23 | % | 0.96 | 0 | 60 | EST | |||||||
| 70.00 | 64.05 | 68.10 | 66.08 | 57.80 | 0.00 | 0.00% | 0.94 | 0 | 36 | 1.41 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/24/2026 4:00:03 PM EST |
| 72.50 | 63.40 | 66.70 | 65.05 | % | 0.90 | 0 | 4 | EST | |||||||
| 75.00 | 59.20 | 63.15 | 61.18 | 47.00 | 0.00 | 0.00% | 0.82 | 0 | 22 | 1.30 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/24/2026 4:00:03 PM EST |
| 75.00 | 60.90 | 63.60 | 62.25 | % | 0.83 | 0 | 89 | EST | |||||||
| 77.50 | 58.40 | 61.75 | 60.08 | 46.10 | 0.00 | 0.00% | 0.78 | 0 | 7 | 4/2/2026 | EST | ||||
| 80.00 | 55.95 | 59.30 | 57.63 | 51.98 | 0.00 | 0.00% | 0.72 | 0 | 263 | 4/14/2026 | EST | ||||
| 80.00 | 54.20 | 58.20 | 56.20 | 56.43 | 0.00 | 0.00% | 0.70 | 0 | 312 | 1.19 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 4:00:03 PM EST |
| 82.50 | 53.45 | 56.15 | 54.80 | % | 0.66 | 0 | 46 | EST | |||||||
| 85.00 | 49.95 | 52.55 | 51.25 | % | 0.60 | 0 | 16 | 1.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 85.00 | 51.00 | 53.65 | 52.33 | % | 0.62 | 0 | 97 | EST | |||||||
| 87.50 | 48.50 | 51.20 | 49.85 | % | 0.57 | 0 | 104 | EST | |||||||
| 90.00 | 45.80 | 47.35 | 46.58 | 40.90 | 0.00 | 0.00% | 0.52 | 0 | 103 | 0.68 | 0.97 | 0.00 | -0.02 | 4/23/2026 | 4/24/2026 4:00:03 PM EST |
| 90.00 | 46.05 | 49.45 | 47.75 | 35.40 | 0.00 | 0.00% | 0.53 | 0 | 317 | 4/6/2026 | EST | ||||
| 92.50 | 43.60 | 47.00 | 45.30 | % | 0.49 | 0 | 40 | EST | |||||||
| 95.00 | 40.60 | 42.70 | 41.65 | 38.87 | 0.00 | 0.00% | 0.44 | 0 | 29 | 0.75 | 0.96 | 0.00 | -0.03 | 4/23/2026 | 4/24/2026 4:00:03 PM EST |
| 95.00 | 41.50 | 43.75 | 42.63 | 30.26 | 0.00 | 0.00% | 0.45 | 0 | 128 | 4/2/2026 | EST | ||||
| 97.50 | 39.05 | 41.30 | 40.18 | 35.45 | 0.00 | 0.00% | 0.41 | 0 | 227 | 4/14/2026 | EST | ||||
| 100.00 | 35.60 | 37.00 | 36.30 | 36.80 | +4.30 | +13.24% | 0.36 | 5 | 477 | 0.57 | 0.94 | 0.00 | -0.03 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 100.00 | 36.65 | 38.90 | 37.78 | 29.00 | 0.00 | 0.00% | 0.38 | 0 | 1,188 | 4/8/2026 | EST | ||||
| 105.00 | 31.05 | 33.20 | 32.13 | 31.25 | -3.80 | -10.85% | 0.31 | 2 | 784 | 0.63 | 0.92 | 0.01 | -0.04 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 105.00 | 31.90 | 34.15 | 33.03 | 25.45 | 0.00 | 0.00% | 0.31 | 0 | 202 | 4/9/2026 | EST | ||||
| 110.00 | 26.80 | 28.00 | 27.40 | 27.50 | +5.10 | +22.77% | 0.25 | 601 | 1,029 | 0.44 | 0.89 | 0.01 | -0.05 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 110.00 | 27.15 | 30.45 | 28.80 | 32.70 | 0.00 | 0.00% | 0.26 | 0 | 489 | 4/16/2026 | EST | ||||
| 115.00 | 22.50 | 24.20 | 23.35 | 23.28 | +3.78 | +19.39% | 0.20 | 3 | 1,968 | 0.46 | 0.85 | 0.01 | -0.06 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 115.00 | 22.65 | 25.90 | 24.28 | 17.04 | 0.00 | 0.00% | 0.21 | 0 | 306 | 4/8/2026 | EST | ||||
| 120.00 | 18.60 | 19.80 | 19.20 | 19.55 | +3.97 | +25.49% | 0.16 | 13 | 4,257 | 0.45 | 0.79 | 0.01 | -0.07 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 120.00 | 18.60 | 21.30 | 19.95 | 20.67 | 0.00 | 0.00% | 0.17 | 0 | 763 | 4/22/2026 | EST | ||||
| 125.00 | 15.10 | 16.30 | 15.70 | 15.86 | +4.26 | +36.73% | 0.13 | 66 | 2,815 | 0.45 | 0.72 | 0.01 | -0.08 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 125.00 | 14.85 | 17.20 | 16.03 | 22.05 | 0.00 | 0.00% | 0.13 | 0 | 507 | 4/17/2026 | EST | ||||
| 130.00 | 12.20 | 13.20 | 12.70 | 12.64 | +2.74 | +27.68% | 0.10 | 50 | 7,015 | 0.46 | 0.63 | 0.02 | -0.08 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 130.00 | 11.65 | 14.15 | 12.90 | 11.40 | 0.00 | 0.00% | 0.10 | 0 | 830 | 4/23/2026 | EST | ||||
| 135.00 | 9.70 | 10.05 | 9.88 | 9.75 | +2.20 | +29.14% | 0.07 | 1,116 | 5,271 | 0.45 | 0.55 | 0.02 | -0.09 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 135.00 | 8.90 | 11.40 | 10.15 | 10.40 | +1.40 | +15.56% | 0.08 | 10 | 343 | 4/24/2026 | EST | ||||
| 140.00 | 7.55 | 7.85 | 7.70 | 7.68 | +1.88 | +32.42% | 0.06 | 621 | 15,008 | 0.45 | 0.46 | 0.02 | -0.09 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 140.00 | 6.60 | 9.30 | 7.95 | 12.01 | 0.00 | 0.00% | 0.06 | 0 | 535 | 4/17/2026 | EST | ||||
| 145.00 | 5.80 | 6.20 | 6.00 | 5.88 | +1.53 | +35.18% | 0.04 | 473 | 17,616 | 0.46 | 0.39 | 0.02 | -0.08 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 145.00 | 4.75 | 7.20 | 5.98 | 8.50 | 0.00 | 0.00% | 0.04 | 0 | 208 | 4/17/2026 | EST | ||||
| 150.00 | 4.40 | 4.80 | 4.60 | 4.50 | +1.20 | +36.37% | 0.03 | 2,216 | 18,498 | 0.46 | 0.32 | 0.01 | -0.08 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 150.00 | 3.30 | 5.25 | 4.28 | 4.95 | -2.95 | -37.35% | 0.03 | 3 | 3,763 | 4/24/2026 | EST | ||||
| 155.00 | 3.35 | 3.60 | 3.48 | 3.50 | +1.05 | +42.86% | 0.02 | 300 | 5,668 | 0.47 | 0.26 | 0.01 | -0.07 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 155.00 | 1.93 | 4.80 | 3.37 | 3.75 | -2.66 | -41.50% | 0.02 | 2 | 320 | 4/24/2026 | EST | ||||
| 160.00 | 2.56 | 2.79 | 2.68 | 2.70 | +0.90 | +50.00% | 0.02 | 2,946 | 16,528 | 0.47 | 0.21 | 0.01 | -0.06 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 160.00 | 1.19 | 3.25 | 2.22 | 4.36 | 0.00 | 0.00% | 0.01 | 0 | 2,072 | 4/20/2026 | EST | ||||
| 165.00 | 2.00 | 2.10 | 2.05 | 2.08 | +0.69 | +49.64% | 0.01 | 5,198 | 13,545 | 0.48 | 0.17 | 0.01 | -0.06 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 165.00 | 0.78 | 3.70 | 2.24 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 73 | 4/14/2026 | EST | ||||
| 170.00 | 1.39 | 1.68 | 1.54 | 1.62 | +0.60 | +58.83% | 0.01 | 288 | 18,607 | 0.48 | 0.13 | 0.01 | -0.05 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 170.00 | 0.95 | 2.00 | 1.48 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 268 | 4/1/2026 | EST | ||||
| 175.00 | 1.14 | 1.33 | 1.24 | 1.27 | +0.43 | +51.19% | 0.01 | 2,539 | 10,967 | 0.50 | 0.11 | 0.01 | -0.04 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 175.00 | 0.45 | 1.60 | 1.03 | 1.01 | -0.99 | -49.50% | 0.01 | 4 | 533 | 4/24/2026 | EST | ||||
| 180.00 | 0.77 | 1.02 | 0.90 | 0.94 | +0.32 | +51.62% | 0.01 | 195 | 11,083 | 0.50 | 0.08 | 0.01 | -0.04 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 180.00 | 0.45 | 1.35 | 0.90 | 2.33 | 0.00 | 0.00% | 0.01 | 0 | 255 | 4/20/2026 | EST | ||||
| 185.00 | 0.72 | 0.82 | 0.77 | 0.80 | +0.31 | +63.27% | 0.00 | 3,813 | 10,391 | 0.51 | 0.07 | 0.00 | -0.03 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 185.00 | 0.10 | 1.18 | 0.64 | % | 0.00 | 0 | 127 | EST | |||||||
| 190.00 | 0.52 | 0.71 | 0.62 | 0.68 | +0.28 | +70.00% | 0.00 | 275 | 8,257 | 0.52 | 0.05 | 0.00 | -0.03 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 190.00 | 0.06 | 1.07 | 0.57 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 504 | 3/27/2026 | EST | ||||
| 195.00 | 0.41 | 0.56 | 0.49 | 0.36 | +0.06 | +20.00% | 0.00 | 10 | 3,141 | 0.53 | 0.04 | 0.00 | -0.02 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 195.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 117 | EST | |||||||
| 200.00 | 0.38 | 0.42 | 0.40 | 0.44 | +0.20 | +83.34% | 0.00 | 1,001 | 33,716 | 0.54 | 0.03 | 0.00 | -0.02 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 200.00 | 0.00 | 1.35 | 0.68 | 0.46 | +0.08 | +21.06% | 0.00 | 2 | 3,083 | 4/24/2026 | EST | ||||
| 210.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 206 | 4/14/2026 | EST | ||||
| 210.00 | 0.12 | 0.43 | 0.28 | 0.21 | +0.01 | +5.00% | 0.00 | 1 | 1,056 | 0.55 | 0.02 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 220.00 | 0.00 | 0.73 | 0.37 | % | 0.00 | 0 | 203 | EST | |||||||
| 220.00 | 0.13 | 0.28 | 0.21 | 0.21 | +0.08 | +61.54% | 0.00 | 3 | 12,624 | 0.58 | 0.01 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 230.00 | 0.00 | 0.86 | 0.43 | % | 0.00 | 0 | 141 | EST | |||||||
| 230.00 | 0.10 | 0.18 | 0.14 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 20,592 | 0.59 | 0.01 | 0.00 | -0.01 | 4/23/2026 | 4/24/2026 4:00:03 PM EST |
| 240.00 | 0.00 | 0.60 | 0.30 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 203 | 4/21/2026 | EST | ||||
| 240.00 | 0.08 | 0.21 | 0.15 | 0.10 | +0.02 | +25.00% | 0.00 | 10 | 7,749 | 0.63 | 0.01 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 250.00 | 0.00 | 0.95 | 0.48 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 312 | 4/20/2026 | EST | ||||
| 250.00 | 0.06 | 0.17 | 0.12 | 0.06 | -0.02 | -25.00% | 0.00 | 64 | 4,064 | 0.65 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 260.00 | 0.00 | 0.51 | 0.26 | % | 0.00 | 0 | 29 | EST | |||||||
| 260.00 | 0.01 | 0.11 | 0.06 | 0.06 | -0.08 | -57.15% | 0.00 | 1 | 1,028 | 0.62 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 270.00 | 0.00 | 0.49 | 0.25 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 77 | 4/23/2026 | EST | ||||
| 270.00 | 0.00 | 0.38 | 0.19 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 397 | 0.84 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/24/2026 4:00:03 PM EST |
| 280.00 | 0.00 | 0.47 | 0.24 | % | 0.00 | 0 | 206 | EST | |||||||
| 280.00 | 0.00 | 0.37 | 0.19 | % | 0.00 | 0 | 932 | 0.88 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 290.00 | 0.00 | 0.64 | 0.32 | % | 0.00 | 0 | 1,140 | EST | |||||||
| 290.00 | 0.00 | 0.36 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2,191 | 0.91 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 4:00:03 PM EST |
| 300.00 | 0.02 | 0.06 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 3 | 2,131 | 0.73 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 310.00 | 0.00 | 0.60 | 0.30 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 350 | 1.04 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/24/2026 4:00:03 PM EST |
| 320.00 | 0.00 | 0.13 | 0.07 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 182 | 0.88 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/24/2026 4:00:03 PM EST |
| 330.00 | 0.00 | 0.38 | 0.19 | % | 0.00 | 0 | 22 | 1.04 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 340.00 | 0.00 | 1.61 | 0.81 | % | 0.00 | 0 | 41 | 1.33 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 350.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 235 | 1.16 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 360.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,802 | 0.84 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 2.13 | 1.07 | % | 0.11 | 0 | 30 | EST | |||||||
| 20.00 | 0.00 | 2.51 | 1.26 | % | 0.06 | 0 | 2 | EST | |||||||
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 53 | EST | |||||||
| 30.00 | 0.00 | 1.18 | 0.59 | % | 0.02 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 30.00 | 0.00 | 2.51 | 1.26 | % | 0.04 | 0 | 0 | EST | |||||||
| 35.00 | 0.00 | 1.18 | 0.59 | % | 0.02 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 35.00 | 0.00 | 2.51 | 1.26 | % | 0.04 | 0 | 1 | EST | |||||||
| 40.00 | 0.00 | 2.51 | 1.26 | % | 0.03 | 0 | 8 | EST | |||||||
| 40.00 | 0.00 | 2.02 | 1.01 | % | 0.03 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 42.50 | 0.00 | 2.51 | 1.26 | % | 0.03 | 0 | 0 | EST | |||||||
| 45.00 | 0.00 | 2.51 | 1.26 | % | 0.03 | 0 | 69 | EST | |||||||
| 45.00 | 0.00 | 2.12 | 1.06 | % | 0.02 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 47.50 | 0.00 | 2.51 | 1.26 | % | 0.03 | 0 | 2 | EST | |||||||
| 50.00 | 0.00 | 0.68 | 0.34 | % | 0.01 | 0 | 36 | 1.45 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 50.00 | 0.00 | 2.51 | 1.26 | % | 0.03 | 0 | 200 | EST | |||||||
| 55.00 | 0.00 | 0.60 | 0.30 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.29 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/24/2026 4:00:03 PM EST |
| 55.00 | 0.00 | 2.51 | 1.26 | % | 0.02 | 0 | 27 | EST | |||||||
| 60.00 | 0.00 | 0.35 | 0.18 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.07 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/24/2026 4:00:03 PM EST |
| 60.00 | 0.00 | 2.51 | 1.26 | % | 0.02 | 0 | 69 | EST | |||||||
| 65.00 | 0.00 | 0.36 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.98 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/24/2026 4:00:03 PM EST |
| 65.00 | 0.00 | 2.51 | 1.26 | % | 0.02 | 0 | 210 | EST | |||||||
| 70.00 | 0.00 | 0.38 | 0.19 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.90 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 4:00:03 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 402 | EST | |||||||
| 72.50 | 0.00 | 0.47 | 0.24 | % | 0.00 | 0 | 14 | EST | |||||||
| 75.00 | 0.00 | 0.40 | 0.20 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.82 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/24/2026 4:00:03 PM EST |
| 75.00 | 0.00 | 0.69 | 0.35 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 212 | 4/6/2026 | EST | ||||
| 77.50 | 0.00 | 0.71 | 0.36 | % | 0.00 | 0 | 7 | EST | |||||||
| 80.00 | 0.00 | 0.43 | 0.22 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,112 | 0.76 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 4:00:03 PM EST |
| 80.00 | 0.00 | 0.61 | 0.31 | % | 0.00 | 0 | 220 | EST | |||||||
| 82.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 177 | EST | |||||||
| 85.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5,644 | 0.65 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 4:00:03 PM EST |
| 85.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,929 | 4/16/2026 | EST | ||||
| 87.50 | 0.00 | 0.64 | 0.32 | % | 0.00 | 0 | 441 | EST | |||||||
| 90.00 | 0.18 | 0.29 | 0.24 | 0.24 | 0.00 | 0.00% | 0.00 | 35 | 1,454 | 0.56 | -0.03 | 0.00 | -0.02 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 90.00 | 0.00 | 0.69 | 0.35 | % | 0.00 | 0 | 348 | EST | |||||||
| 92.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 911 | EST | |||||||
| 95.00 | 0.00 | 0.99 | 0.50 | % | 0.01 | 0 | 327 | EST | |||||||
| 95.00 | 0.31 | 0.50 | 0.41 | 0.38 | -0.06 | -13.64% | 0.00 | 10 | 3,071 | 0.54 | -0.04 | 0.00 | -0.03 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 97.50 | 0.00 | 0.83 | 0.42 | % | 0.00 | 0 | 621 | EST | |||||||
| 100.00 | 0.45 | 0.68 | 0.57 | 0.54 | -0.15 | -21.74% | 0.01 | 52 | 6,562 | 0.51 | -0.06 | 0.00 | -0.03 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 100.00 | 0.01 | 0.83 | 0.42 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 695 | 4/7/2026 | EST | ||||
| 105.00 | 0.45 | 1.17 | 0.81 | 1.73 | 0.00 | 0.00% | 0.01 | 0 | 587 | 4/23/2026 | EST | ||||
| 105.00 | 0.76 | 0.84 | 0.80 | 0.78 | -0.26 | -25.00% | 0.01 | 2 | 1,887 | 0.48 | -0.08 | 0.01 | -0.04 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 110.00 | 0.34 | 2.09 | 1.22 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 1,386 | 4/10/2026 | EST | ||||
| 110.00 | 1.22 | 1.36 | 1.29 | 1.30 | -0.50 | -27.78% | 0.01 | 45 | 7,879 | 0.47 | -0.11 | 0.01 | -0.05 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 115.00 | 0.72 | 2.80 | 1.76 | % | 0.02 | 0 | 1,957 | EST | |||||||
| 115.00 | 1.76 | 2.23 | 2.00 | 1.99 | -0.60 | -23.17% | 0.02 | 280 | 5,961 | 0.46 | -0.15 | 0.01 | -0.06 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 120.00 | 1.70 | 4.20 | 2.95 | 2.82 | 0.00 | 0.00% | 0.02 | 0 | 646 | 4/17/2026 | EST | ||||
| 120.00 | 2.94 | 3.25 | 3.10 | 2.93 | -1.01 | -25.64% | 0.03 | 1,394 | 12,118 | 0.46 | -0.21 | 0.01 | -0.07 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 125.00 | 2.89 | 5.25 | 4.07 | 3.49 | 0.00 | 0.00% | 0.03 | 0 | 577 | 4/17/2026 | EST | ||||
| 125.00 | 4.35 | 4.70 | 4.53 | 4.50 | -1.30 | -22.42% | 0.04 | 258 | 10,014 | 0.45 | -0.28 | 0.01 | -0.08 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 130.00 | 4.35 | 7.25 | 5.80 | 6.15 | -0.87 | -12.40% | 0.04 | 1 | 708 | 4/24/2026 | EST | ||||
| 130.00 | 6.30 | 6.65 | 6.48 | 6.35 | -1.60 | -20.13% | 0.05 | 286 | 12,534 | 0.45 | -0.37 | 0.02 | -0.08 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 135.00 | 7.20 | 9.65 | 8.43 | 16.99 | 0.00 | 0.00% | 0.06 | 0 | 211 | 4/2/2026 | EST | ||||
| 135.00 | 8.70 | 9.10 | 8.90 | 8.75 | -2.20 | -20.10% | 0.07 | 636 | 13,971 | 0.45 | -0.45 | 0.02 | -0.09 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 140.00 | 9.35 | 12.50 | 10.93 | 8.62 | 0.00 | 0.00% | 0.08 | 0 | 667 | 4/17/2026 | EST | ||||
| 140.00 | 11.50 | 12.40 | 11.95 | 11.65 | -3.35 | -22.34% | 0.09 | 12 | 11,844 | 0.46 | -0.54 | 0.02 | -0.09 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 145.00 | 14.75 | 15.65 | 15.20 | 14.90 | -3.90 | -20.75% | 0.10 | 5 | 9,420 | 0.46 | -0.61 | 0.02 | -0.08 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 145.00 | 12.65 | 15.70 | 14.18 | 11.30 | 0.00 | 0.00% | 0.10 | 0 | 96 | 4/17/2026 | EST | ||||
| 150.00 | 16.65 | 19.10 | 17.88 | 25.20 | 0.00 | 0.00% | 0.12 | 0 | 140 | 4/9/2026 | EST | ||||
| 150.00 | 18.00 | 19.35 | 18.68 | 18.75 | -3.46 | -15.58% | 0.12 | 6 | 10,133 | 0.45 | -0.68 | 0.01 | -0.08 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 155.00 | 20.65 | 23.00 | 21.83 | % | 0.14 | 0 | 61 | EST | |||||||
| 155.00 | 21.85 | 23.35 | 22.60 | 23.42 | -2.53 | -9.75% | 0.15 | 5 | 8,281 | 0.45 | -0.74 | 0.01 | -0.07 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 160.00 | 24.30 | 27.10 | 25.70 | 38.41 | 0.00 | 0.00% | 0.16 | 0 | 167 | 4/2/2026 | EST | ||||
| 160.00 | 26.00 | 27.85 | 26.93 | 26.60 | +0.97 | +3.79% | 0.17 | 15 | 6,561 | 0.45 | -0.79 | 0.01 | -0.06 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 165.00 | 28.95 | 31.45 | 30.20 | 41.53 | 0.00 | 0.00% | 0.18 | 0 | 23 | 3/30/2026 | EST | ||||
| 165.00 | 30.30 | 32.50 | 31.40 | 32.00 | +0.85 | +2.73% | 0.19 | 18 | 6,334 | 0.45 | -0.83 | 0.01 | -0.06 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 170.00 | 33.30 | 35.90 | 34.60 | 39.90 | 0.00 | 0.00% | 0.20 | 0 | 26 | 3/25/2026 | EST | ||||
| 170.00 | 34.80 | 36.60 | 35.70 | 35.50 | -3.30 | -8.51% | 0.21 | 1 | 1,931 | 0.41 | -0.87 | 0.01 | -0.05 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 175.00 | 38.25 | 40.50 | 39.38 | % | 0.23 | 0 | 22 | EST | |||||||
| 175.00 | 39.45 | 41.15 | 40.30 | 40.90 | +0.90 | +2.25% | 0.23 | 3 | 488 | 0.52 | -0.89 | 0.01 | -0.04 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 180.00 | 43.00 | 45.05 | 44.03 | % | 0.24 | 0 | 39 | EST | |||||||
| 180.00 | 44.20 | 46.20 | 45.20 | 45.02 | +0.80 | +1.81% | 0.25 | 1 | 1,001 | 0.56 | -0.92 | 0.01 | -0.04 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 185.00 | 47.25 | 50.15 | 48.70 | % | 0.26 | 0 | 0 | EST | |||||||
| 185.00 | 48.95 | 50.90 | 49.93 | 43.76 | 0.00 | 0.00% | 0.27 | 0 | 193 | 0.57 | -0.93 | 0.00 | -0.03 | 4/17/2026 | 4/24/2026 4:00:03 PM EST |
| 190.00 | 52.40 | 54.65 | 53.53 | % | 0.28 | 0 | 0 | EST | |||||||
| 190.00 | 53.75 | 55.75 | 54.75 | 54.08 | 0.00 | 0.00% | 0.29 | 0 | 41 | 0.58 | -0.95 | 0.00 | -0.03 | 4/22/2026 | 4/24/2026 4:00:03 PM EST |
| 195.00 | 57.35 | 59.50 | 58.43 | % | 0.30 | 0 | 0 | EST | |||||||
| 195.00 | 58.65 | 60.65 | 59.65 | 52.82 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.60 | -0.96 | 0.00 | -0.02 | 4/17/2026 | 4/24/2026 4:00:03 PM EST |
| 200.00 | 62.60 | 64.50 | 63.55 | % | 0.32 | 0 | 0 | EST | |||||||
| 200.00 | 63.65 | 65.55 | 64.60 | 64.37 | +0.68 | +1.07% | 0.32 | 5 | 150 | 0.62 | -0.97 | 0.00 | -0.02 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 210.00 | 72.35 | 76.40 | 74.38 | 86.10 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.01 | 3/27/2026 | 4/24/2026 4:00:03 PM EST |
| 210.00 | 72.00 | 74.75 | 73.38 | % | 0.35 | 0 | 0 | EST | |||||||
| 220.00 | 82.40 | 86.25 | 84.33 | 101.05 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.01 | 4/7/2026 | 4/24/2026 4:00:03 PM EST |
| 220.00 | 81.50 | 85.45 | 83.48 | % | 0.38 | 0 | 0 | EST | |||||||
| 230.00 | 92.35 | 96.25 | 94.30 | % | 0.41 | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.01 | 4/24/2026 4:00:03 PM EST | |||
| 230.00 | 91.50 | 95.40 | 93.45 | % | 0.41 | 0 | 0 | EST | |||||||
| 240.00 | 102.35 | 106.25 | 104.30 | % | 0.43 | 0 | 0 | 0.97 | -0.99 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 240.00 | 101.50 | 105.40 | 103.45 | % | 0.43 | 0 | 0 | EST | |||||||
| 250.00 | 112.35 | 116.25 | 114.30 | % | 0.46 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 250.00 | 111.50 | 115.40 | 113.45 | % | 0.45 | 0 | 0 | EST | |||||||
| 260.00 | 122.35 | 126.40 | 124.38 | % | 0.48 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 260.00 | 121.50 | 125.40 | 123.45 | % | 0.47 | 0 | 0 | EST | |||||||
| 270.00 | 132.35 | 136.25 | 134.30 | % | 0.50 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 270.00 | 131.50 | 135.40 | 133.45 | % | 0.49 | 0 | 0 | EST | |||||||
| 280.00 | 142.40 | 146.25 | 144.33 | % | 0.52 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 280.00 | 141.45 | 145.40 | 143.43 | % | 0.51 | 0 | 0 | EST | |||||||
| 290.00 | 151.45 | 155.40 | 153.43 | % | 0.53 | 0 | 0 | EST | |||||||
| 290.00 | 152.35 | 156.25 | 154.30 | % | 0.53 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 300.00 | 162.35 | 166.25 | 164.30 | % | 0.55 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 310.00 | 173.20 | 175.85 | 174.53 | % | 0.56 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 320.00 | 182.35 | 186.25 | 184.30 | % | 0.58 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 330.00 | 192.35 | 196.25 | 194.30 | % | 0.59 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 340.00 | 202.35 | 206.25 | 204.30 | % | 0.60 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 350.00 | 212.35 | 216.30 | 214.33 | % | 0.61 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 360.00 | 222.35 | 226.30 | 224.33 | % | 0.62 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST |