Options Chain for CARVANA CO CL A (CVNA) - $403.03 as of 4/24/2026 6:22:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 302.50 | 306.95 | 304.73 | 273.00 | 0.00 | 0.00% | 2.90 | 0 | 20 | 2.03 | 1.00 | 0.00 | -0.01 | 4/14/2026 | 4/24/2026 3:59:51 PM EST |
| 110.00 | 297.50 | 302.00 | 299.75 | % | 2.73 | 0 | 2 | 1.88 | 1.00 | 0.00 | -0.02 | 4/24/2026 3:59:51 PM EST | |||
| 115.00 | 293.10 | 297.05 | 295.08 | 294.00 | 0.00 | 0.00% | 2.57 | 0 | 2 | 0.00 | 1.00 | 0.00 | -0.02 | 4/22/2026 | 4/24/2026 3:59:51 PM EST |
| 120.00 | 287.95 | 292.15 | 290.05 | 182.91 | 0.00 | 0.00% | 2.42 | 0 | 7 | 1.84 | 1.00 | 0.00 | -0.01 | 3/24/2026 | 4/24/2026 3:59:51 PM EST |
| 125.00 | 283.20 | 287.25 | 285.23 | % | 2.28 | 0 | 3 | 1.78 | 1.00 | 0.00 | -0.02 | 4/24/2026 3:59:51 PM EST | |||
| 130.00 | 278.15 | 282.35 | 280.25 | % | 2.16 | 0 | 4 | 1.77 | 1.00 | 0.00 | -0.02 | 4/24/2026 3:59:51 PM EST | |||
| 135.00 | 273.40 | 277.45 | 275.43 | 155.42 | 0.00 | 0.00% | 2.04 | 0 | 5 | 1.65 | 1.00 | 0.00 | -0.04 | 3/30/2026 | 4/24/2026 3:59:51 PM EST |
| 140.00 | 268.00 | 272.55 | 270.28 | 269.50 | 0.00 | 0.00% | 1.93 | 0 | 3 | 1.68 | 0.99 | 0.00 | -0.03 | 4/22/2026 | 4/24/2026 3:59:51 PM EST |
| 145.00 | 263.45 | 267.65 | 265.55 | % | 1.83 | 0 | 0 | 1.62 | 0.99 | 0.00 | -0.04 | 4/24/2026 3:59:51 PM EST | |||
| 150.00 | 258.80 | 262.80 | 260.80 | % | 1.74 | 0 | 34 | 1.60 | 0.99 | 0.00 | -0.04 | 4/24/2026 3:59:51 PM EST | |||
| 155.00 | 253.70 | 257.90 | 255.80 | % | 1.65 | 0 | 3 | 1.57 | 0.99 | 0.00 | -0.05 | 4/24/2026 3:59:51 PM EST | |||
| 160.00 | 248.85 | 253.15 | 251.00 | % | 1.57 | 0 | 20 | 1.53 | 0.99 | 0.00 | -0.06 | 4/24/2026 3:59:51 PM EST | |||
| 165.00 | 244.15 | 248.20 | 246.18 | 143.74 | 0.00 | 0.00% | 1.49 | 0 | 14 | 1.49 | 0.98 | 0.00 | -0.06 | 3/27/2026 | 4/24/2026 3:59:51 PM EST |
| 170.00 | 239.10 | 243.45 | 241.28 | 139.23 | 0.00 | 0.00% | 1.42 | 0 | 16 | 1.46 | 0.98 | 0.00 | -0.07 | 3/27/2026 | 4/24/2026 3:59:51 PM EST |
| 175.00 | 234.50 | 238.50 | 236.50 | 217.30 | 0.00 | 0.00% | 1.35 | 0 | 8 | 1.43 | 0.98 | 0.00 | -0.08 | 4/20/2026 | 4/24/2026 3:59:51 PM EST |
| 180.00 | 229.65 | 233.70 | 231.68 | 160.85 | 0.00 | 0.00% | 1.29 | 0 | 9 | 1.40 | 0.98 | 0.00 | -0.08 | 4/8/2026 | 4/24/2026 3:59:51 PM EST |
| 185.00 | 224.85 | 228.90 | 226.88 | % | 1.23 | 0 | 8 | 1.18 | 0.98 | 0.00 | -0.09 | 4/24/2026 3:59:51 PM EST | |||
| 190.00 | 220.05 | 224.20 | 222.13 | 103.50 | 0.00 | 0.00% | 1.17 | 0 | 29 | 1.14 | 0.97 | 0.00 | -0.10 | 3/30/2026 | 4/24/2026 3:59:51 PM EST |
| 195.00 | 215.30 | 219.40 | 217.35 | 116.00 | 0.00 | 0.00% | 1.11 | 0 | 42 | 1.17 | 0.97 | 0.00 | -0.11 | 4/1/2026 | 4/24/2026 3:59:51 PM EST |
| 200.00 | 210.50 | 214.65 | 212.58 | 198.98 | 0.00 | 0.00% | 1.06 | 0 | 66 | 1.16 | 0.97 | 0.00 | -0.12 | 4/20/2026 | 4/24/2026 3:59:51 PM EST |
| 210.00 | 200.85 | 205.05 | 202.95 | 112.65 | 0.00 | 0.00% | 0.97 | 0 | 356 | 1.14 | 0.96 | 0.00 | -0.13 | 3/31/2026 | 4/24/2026 3:59:51 PM EST |
| 220.00 | 191.45 | 195.75 | 193.60 | 184.20 | 0.00 | 0.00% | 0.88 | 0 | 41 | 1.14 | 0.96 | 0.00 | -0.15 | 4/21/2026 | 4/24/2026 3:59:51 PM EST |
| 230.00 | 182.30 | 186.40 | 184.35 | 101.65 | 0.00 | 0.00% | 0.80 | 0 | 79 | 1.09 | 0.95 | 0.00 | -0.17 | 4/7/2026 | 4/24/2026 3:59:51 PM EST |
| 240.00 | 172.90 | 177.05 | 174.98 | 88.70 | 0.00 | 0.00% | 0.73 | 0 | 71 | 1.05 | 0.94 | 0.00 | -0.19 | 3/31/2026 | 4/24/2026 3:59:51 PM EST |
| 250.00 | 163.95 | 168.05 | 166.00 | 142.85 | 0.00 | 0.00% | 0.66 | 0 | 55 | 1.03 | 0.93 | 0.00 | -0.21 | 4/17/2026 | 4/24/2026 3:59:51 PM EST |
| 260.00 | 154.85 | 159.00 | 156.93 | 144.80 | 0.00 | 0.00% | 0.60 | 0 | 31 | 1.00 | 0.92 | 0.00 | -0.22 | 4/17/2026 | 4/24/2026 3:59:51 PM EST |
| 270.00 | 145.95 | 150.10 | 148.03 | 98.75 | 0.00 | 0.00% | 0.55 | 0 | 313 | 0.98 | 0.90 | 0.00 | -0.24 | 4/13/2026 | 4/24/2026 3:59:51 PM EST |
| 280.00 | 137.20 | 141.35 | 139.28 | 142.63 | 0.00 | 0.00% | 0.50 | 0 | 295 | 0.96 | 0.89 | 0.00 | -0.26 | 4/22/2026 | 4/24/2026 3:59:51 PM EST |
| 290.00 | 128.75 | 132.80 | 130.78 | 110.08 | 0.00 | 0.00% | 0.45 | 0 | 481 | 0.94 | 0.87 | 0.00 | -0.28 | 4/17/2026 | 4/24/2026 3:59:51 PM EST |
| 300.00 | 120.40 | 124.35 | 122.38 | 119.49 | 0.00 | 0.00% | 0.41 | 0 | 181 | 0.92 | 0.86 | 0.00 | -0.30 | 4/23/2026 | 4/24/2026 3:59:51 PM EST |
| 310.00 | 112.10 | 116.15 | 114.13 | 108.65 | 0.00 | 0.00% | 0.37 | 0 | 98 | 0.90 | 0.84 | 0.00 | -0.32 | 4/21/2026 | 4/24/2026 3:59:51 PM EST |
| 320.00 | 104.10 | 108.20 | 106.15 | 101.74 | -2.76 | -2.65% | 0.33 | 1 | 207 | 0.88 | 0.82 | 0.00 | -0.33 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 330.00 | 96.30 | 100.50 | 98.40 | 98.30 | 0.00 | 0.00% | 0.30 | 0 | 301 | 0.87 | 0.80 | 0.00 | -0.35 | 4/22/2026 | 4/24/2026 3:59:51 PM EST |
| 340.00 | 89.15 | 93.05 | 91.10 | 86.80 | -3.10 | -3.45% | 0.27 | 6 | 445 | 0.85 | 0.77 | 0.00 | -0.37 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 350.00 | 82.20 | 86.50 | 84.35 | 81.10 | +3.30 | +4.25% | 0.24 | 18 | 1,172 | 0.84 | 0.74 | 0.00 | -0.38 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 360.00 | 75.20 | 79.00 | 77.10 | 75.25 | +7.45 | +10.99% | 0.21 | 11 | 779 | 0.81 | 0.72 | 0.00 | -0.40 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 370.00 | 68.85 | 72.20 | 70.53 | 66.77 | -2.06 | -3.00% | 0.19 | 3 | 447 | 0.80 | 0.69 | 0.00 | -0.41 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 380.00 | 62.80 | 65.30 | 64.05 | 60.60 | -2.69 | -4.25% | 0.17 | 11 | 353 | 0.79 | 0.65 | 0.00 | -0.42 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 390.00 | 57.05 | 60.00 | 58.53 | 54.85 | +1.55 | +2.91% | 0.15 | 21 | 271 | 0.78 | 0.62 | 0.00 | -0.42 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 400.00 | 51.55 | 54.40 | 52.98 | 52.00 | +3.75 | +7.78% | 0.13 | 24 | 597 | 0.77 | 0.59 | 0.00 | -0.43 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 410.00 | 46.55 | 49.30 | 47.93 | 47.80 | +4.15 | +9.51% | 0.12 | 80 | 736 | 0.76 | 0.56 | 0.00 | -0.43 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 420.00 | 41.60 | 44.80 | 43.20 | 40.75 | +3.25 | +8.67% | 0.10 | 19 | 1,434 | 0.76 | 0.52 | 0.00 | -0.43 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 430.00 | 37.15 | 40.65 | 38.90 | 34.00 | -7.79 | -18.65% | 0.09 | 7 | 327 | 0.75 | 0.49 | 0.00 | -0.43 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 440.00 | 33.85 | 36.20 | 35.03 | 32.87 | +2.71 | +8.99% | 0.08 | 2 | 682 | 0.75 | 0.45 | 0.00 | -0.42 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 450.00 | 29.30 | 32.55 | 30.93 | 26.72 | -0.58 | -2.13% | 0.07 | 1 | 1,115 | 0.73 | 0.42 | 0.00 | -0.42 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 460.00 | 26.55 | 29.70 | 28.13 | 24.50 | -2.45 | -9.10% | 0.06 | 1 | 681 | 0.74 | 0.39 | 0.00 | -0.41 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 470.00 | 22.70 | 26.55 | 24.63 | 22.87 | 0.00 | 0.00% | 0.05 | 0 | 563 | 0.72 | 0.36 | 0.00 | -0.39 | 4/23/2026 | 4/24/2026 3:59:51 PM EST |
| 480.00 | 19.85 | 22.85 | 21.35 | 21.67 | 0.00 | 0.00% | 0.04 | 0 | 801 | 0.71 | 0.33 | 0.00 | -0.38 | 4/23/2026 | 4/24/2026 3:59:51 PM EST |
| 490.00 | 17.30 | 20.25 | 18.78 | 18.00 | +1.16 | +6.89% | 0.04 | 3 | 598 | 0.71 | 0.30 | 0.00 | -0.36 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 500.00 | 15.00 | 17.85 | 16.43 | 15.90 | +1.80 | +12.77% | 0.03 | 30 | 4,423 | 0.70 | 0.28 | 0.00 | -0.35 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 510.00 | 13.35 | 15.85 | 14.60 | 13.90 | +1.50 | +12.10% | 0.03 | 5 | 337 | 0.70 | 0.25 | 0.00 | -0.33 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 520.00 | 11.65 | 14.00 | 12.83 | 12.29 | +0.14 | +1.16% | 0.02 | 2 | 580 | 0.70 | 0.23 | 0.00 | -0.31 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 530.00 | 9.95 | 12.40 | 11.18 | 10.05 | -1.99 | -16.53% | 0.02 | 1 | 89 | 0.69 | 0.21 | 0.00 | -0.29 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 540.00 | 8.60 | 11.10 | 9.85 | 9.38 | -0.02 | -0.22% | 0.02 | 22 | 91 | 0.69 | 0.19 | 0.00 | -0.27 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 550.00 | 8.15 | 9.90 | 9.03 | 8.25 | +0.55 | +7.15% | 0.02 | 33 | 768 | 0.70 | 0.17 | 0.00 | -0.25 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 560.00 | 6.40 | 9.00 | 7.70 | 7.25 | -0.60 | -7.65% | 0.01 | 9 | 403 | 0.69 | 0.15 | 0.00 | -0.24 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 570.00 | 6.05 | 7.40 | 6.73 | 6.40 | -0.80 | -11.12% | 0.01 | 20 | 69 | 0.69 | 0.13 | 0.00 | -0.22 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 580.00 | 5.10 | 6.80 | 5.95 | 5.55 | -0.05 | -0.90% | 0.01 | 3 | 88 | 0.69 | 0.12 | 0.00 | -0.20 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 590.00 | 4.25 | 6.10 | 5.18 | 4.70 | -0.60 | -11.33% | 0.01 | 3 | 161 | 0.69 | 0.11 | 0.00 | -0.18 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 600.00 | 3.90 | 5.15 | 4.53 | 4.35 | -0.34 | -7.25% | 0.01 | 5 | 3,721 | 0.69 | 0.09 | 0.00 | -0.17 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 610.00 | 3.25 | 4.70 | 3.98 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 471 | 0.69 | 0.08 | 0.00 | -0.15 | 4/23/2026 | 4/24/2026 3:59:51 PM EST |
| 620.00 | 2.85 | 4.15 | 3.50 | 3.25 | 0.00 | 0.00% | 0.01 | 0 | 77 | 0.69 | 0.07 | 0.00 | -0.14 | 4/23/2026 | 4/24/2026 3:59:51 PM EST |
| 630.00 | 2.42 | 3.70 | 3.06 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.69 | 0.07 | 0.00 | -0.13 | 4/22/2026 | 4/24/2026 3:59:51 PM EST |
| 640.00 | 2.02 | 3.25 | 2.64 | 2.65 | +0.08 | +3.12% | 0.00 | 1 | 159 | 0.69 | 0.06 | 0.00 | -0.12 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 650.00 | 2.04 | 2.78 | 2.41 | 2.18 | -0.12 | -5.22% | 0.00 | 23 | 270 | 0.69 | 0.05 | 0.00 | -0.10 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 660.00 | 0.79 | 3.95 | 2.37 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.69 | 0.04 | 0.00 | -0.09 | 4/20/2026 | 4/24/2026 3:59:51 PM EST |
| 670.00 | 1.21 | 2.87 | 2.04 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 152 | 0.70 | 0.04 | 0.00 | -0.09 | 4/20/2026 | 4/24/2026 3:59:51 PM EST |
| 680.00 | 0.30 | 3.25 | 1.78 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.67 | 0.04 | 0.00 | -0.08 | 4/21/2026 | 4/24/2026 3:59:51 PM EST |
| 700.00 | 0.25 | 2.55 | 1.40 | 1.16 | 0.00 | 0.00% | 0.00 | 0 | 1,761 | 0.78 | 0.03 | 0.00 | -0.07 | 4/23/2026 | 4/24/2026 3:59:51 PM EST |
| 720.00 | 0.56 | 0.95 | 0.76 | 0.87 | -0.02 | -2.25% | 0.00 | 44 | 853 | 0.67 | 0.02 | 0.00 | -0.05 | 4/24/2026 | 4/24/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.10 | 0.29 | 0.20 | 0.27 | -0.04 | -12.91% | 0.00 | 62 | 2,911 | 1.38 | 0.00 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 110.00 | 0.00 | 1.00 | 0.50 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 208 | 1.67 | 0.00 | 0.00 | -0.02 | 4/14/2026 | 4/24/2026 3:59:51 PM EST |
| 115.00 | 0.00 | 1.00 | 0.50 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 176 | 1.62 | 0.00 | 0.00 | -0.02 | 4/14/2026 | 4/24/2026 3:59:51 PM EST |
| 120.00 | 0.01 | 1.00 | 0.51 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 196 | 1.27 | 0.00 | 0.00 | -0.01 | 4/21/2026 | 4/24/2026 3:59:51 PM EST |
| 125.00 | 0.00 | 1.00 | 0.50 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.23 | 0.00 | 0.00 | -0.02 | 4/17/2026 | 4/24/2026 3:59:51 PM EST |
| 130.00 | 0.01 | 1.00 | 0.51 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 166 | 1.19 | 0.00 | 0.00 | -0.02 | 4/22/2026 | 4/24/2026 3:59:51 PM EST |
| 135.00 | 0.00 | 1.00 | 0.50 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 128 | 1.42 | 0.00 | 0.00 | -0.04 | 4/15/2026 | 4/24/2026 3:59:51 PM EST |
| 140.00 | 0.50 | 1.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0.01 | 2 | 249 | 1.31 | -0.01 | 0.00 | -0.03 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 145.00 | 0.20 | 1.00 | 0.60 | 0.60 | -0.25 | -29.42% | 0.00 | 1 | 80 | 1.21 | -0.01 | 0.00 | -0.04 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 150.00 | 0.70 | 1.00 | 0.85 | 1.00 | +0.09 | +9.89% | 0.01 | 6 | 2,131 | 1.26 | -0.01 | 0.00 | -0.04 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 155.00 | 0.70 | 1.46 | 1.08 | 0.95 | -0.05 | -5.00% | 0.01 | 15 | 300 | 1.27 | -0.01 | 0.00 | -0.05 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 160.00 | 0.70 | 2.09 | 1.40 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 432 | 1.29 | -0.01 | 0.00 | -0.06 | 4/23/2026 | 4/24/2026 3:59:51 PM EST |
| 165.00 | 0.00 | 2.09 | 1.05 | 1.54 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.16 | -0.01 | 0.00 | -0.06 | 4/17/2026 | 4/24/2026 3:59:51 PM EST |
| 170.00 | 0.50 | 2.23 | 1.37 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 49 | 1.18 | -0.02 | 0.00 | -0.07 | 4/23/2026 | 4/24/2026 3:59:51 PM EST |
| 175.00 | 0.64 | 2.37 | 1.51 | 1.53 | 0.00 | 0.00% | 0.01 | 0 | 509 | 1.16 | -0.02 | 0.00 | -0.08 | 4/23/2026 | 4/24/2026 3:59:51 PM EST |
| 180.00 | 1.21 | 2.38 | 1.80 | 1.52 | -0.25 | -14.13% | 0.01 | 10 | 544 | 1.18 | -0.02 | 0.00 | -0.08 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 185.00 | 1.21 | 2.38 | 1.80 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 148 | 1.15 | -0.02 | 0.00 | -0.09 | 4/17/2026 | 4/24/2026 3:59:51 PM EST |
| 190.00 | 1.42 | 2.38 | 1.90 | 1.89 | -0.27 | -12.50% | 0.01 | 8 | 104 | 1.13 | -0.03 | 0.00 | -0.10 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 195.00 | 1.44 | 2.95 | 2.20 | 2.19 | -0.31 | -12.40% | 0.01 | 1 | 356 | 1.12 | -0.03 | 0.00 | -0.11 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 200.00 | 1.90 | 3.00 | 2.45 | 2.47 | -0.04 | -1.60% | 0.01 | 1 | 3,008 | 1.11 | -0.03 | 0.00 | -0.12 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 210.00 | 2.13 | 3.85 | 2.99 | 2.80 | -0.20 | -6.67% | 0.01 | 1 | 591 | 1.09 | -0.04 | 0.00 | -0.13 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 220.00 | 2.84 | 4.25 | 3.55 | 3.23 | -0.10 | -3.01% | 0.02 | 2 | 380 | 1.07 | -0.04 | 0.00 | -0.15 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 230.00 | 2.84 | 5.05 | 3.95 | 3.95 | 0.00 | 0.00% | 0.02 | 0 | 821 | 1.03 | -0.05 | 0.00 | -0.17 | 4/22/2026 | 4/24/2026 3:59:51 PM EST |
| 240.00 | 4.15 | 5.30 | 4.73 | 5.59 | 0.00 | 0.00% | 0.02 | 0 | 476 | 1.01 | -0.06 | 0.00 | -0.19 | 4/21/2026 | 4/24/2026 3:59:51 PM EST |
| 250.00 | 4.95 | 5.90 | 5.43 | 5.35 | -0.73 | -12.01% | 0.02 | 8 | 1,404 | 0.98 | -0.07 | 0.00 | -0.21 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 260.00 | 6.00 | 7.40 | 6.70 | 6.45 | -0.67 | -9.41% | 0.03 | 4 | 725 | 0.97 | -0.08 | 0.00 | -0.22 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 270.00 | 6.80 | 7.95 | 7.38 | 8.65 | +0.44 | +5.36% | 0.03 | 15 | 563 | 0.94 | -0.10 | 0.00 | -0.24 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 280.00 | 7.90 | 9.35 | 8.63 | 8.95 | -0.75 | -7.74% | 0.03 | 35 | 288 | 0.92 | -0.11 | 0.00 | -0.26 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 290.00 | 9.30 | 11.05 | 10.18 | 9.90 | -0.47 | -4.54% | 0.04 | 24 | 821 | 0.90 | -0.13 | 0.00 | -0.28 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 300.00 | 10.95 | 12.20 | 11.58 | 11.60 | -0.85 | -6.83% | 0.04 | 85 | 3,783 | 0.88 | -0.14 | 0.00 | -0.30 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 310.00 | 12.50 | 13.95 | 13.23 | 13.95 | +0.22 | +1.61% | 0.04 | 1 | 607 | 0.86 | -0.16 | 0.00 | -0.32 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 320.00 | 14.35 | 15.65 | 15.00 | 15.85 | +0.35 | +2.26% | 0.05 | 27 | 297 | 0.84 | -0.18 | 0.00 | -0.33 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 330.00 | 16.80 | 17.50 | 17.15 | 18.95 | -0.05 | -0.27% | 0.05 | 3 | 680 | 0.82 | -0.20 | 0.00 | -0.35 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 340.00 | 19.20 | 20.95 | 20.08 | 20.00 | -1.95 | -8.89% | 0.06 | 19 | 244 | 0.81 | -0.23 | 0.00 | -0.37 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 350.00 | 22.15 | 23.95 | 23.05 | 22.60 | -2.19 | -8.84% | 0.07 | 50 | 470 | 0.81 | -0.26 | 0.00 | -0.38 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 360.00 | 25.25 | 27.60 | 26.43 | 26.15 | -2.93 | -10.08% | 0.07 | 19 | 264 | 0.80 | -0.28 | 0.00 | -0.40 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 370.00 | 28.85 | 30.10 | 29.48 | 29.90 | -1.45 | -4.63% | 0.08 | 103 | 192 | 0.78 | -0.31 | 0.00 | -0.41 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 380.00 | 32.70 | 33.75 | 33.23 | 34.30 | -1.05 | -2.97% | 0.09 | 14 | 234 | 0.77 | -0.35 | 0.00 | -0.42 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 390.00 | 36.85 | 39.50 | 38.18 | 40.00 | +1.55 | +4.04% | 0.10 | 6 | 208 | 0.77 | -0.38 | 0.00 | -0.42 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 400.00 | 41.35 | 42.80 | 42.08 | 42.32 | -3.47 | -7.58% | 0.11 | 33 | 606 | 0.75 | -0.41 | 0.00 | -0.43 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 410.00 | 46.25 | 47.60 | 46.93 | 47.09 | -4.71 | -9.10% | 0.11 | 60 | 179 | 0.74 | -0.44 | 0.00 | -0.43 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 420.00 | 51.40 | 52.95 | 52.18 | 54.54 | -3.06 | -5.32% | 0.12 | 14 | 212 | 0.73 | -0.48 | 0.00 | -0.43 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 430.00 | 57.00 | 59.50 | 58.25 | 59.75 | 0.00 | 0.00% | 0.14 | 0 | 100 | 0.73 | -0.51 | 0.00 | -0.43 | 4/22/2026 | 4/24/2026 3:59:51 PM EST |
| 440.00 | 62.90 | 64.65 | 63.78 | 66.60 | -3.29 | -4.71% | 0.14 | 10 | 195 | 0.71 | -0.55 | 0.00 | -0.42 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 450.00 | 69.20 | 71.05 | 70.13 | 73.00 | +1.75 | +2.46% | 0.16 | 20 | 200 | 0.72 | -0.58 | 0.00 | -0.42 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 460.00 | 75.70 | 77.75 | 76.73 | 82.30 | +4.40 | +5.65% | 0.17 | 10 | 45 | 0.71 | -0.61 | 0.00 | -0.41 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 470.00 | 81.95 | 84.55 | 83.25 | 118.27 | 0.00 | 0.00% | 0.18 | 0 | 110 | 0.70 | -0.64 | 0.00 | -0.39 | 4/16/2026 | 4/24/2026 3:59:51 PM EST |
| 480.00 | 88.30 | 91.70 | 90.00 | 101.63 | 0.00 | 0.00% | 0.19 | 0 | 30 | 0.68 | -0.67 | 0.00 | -0.38 | 4/20/2026 | 4/24/2026 3:59:51 PM EST |
| 490.00 | 96.15 | 99.15 | 97.65 | % | 0.20 | 0 | 16 | 0.68 | -0.70 | 0.00 | -0.36 | 4/24/2026 3:59:51 PM EST | |||
| 500.00 | 104.50 | 107.10 | 105.80 | 124.00 | 0.00 | 0.00% | 0.21 | 0 | 45 | 0.68 | -0.72 | 0.00 | -0.35 | 4/17/2026 | 4/24/2026 3:59:51 PM EST |
| 510.00 | 111.70 | 115.05 | 113.38 | 137.00 | 0.00 | 0.00% | 0.22 | 0 | 13 | 0.67 | -0.75 | 0.00 | -0.33 | 4/14/2026 | 4/24/2026 3:59:51 PM EST |
| 520.00 | 120.10 | 123.25 | 121.68 | % | 0.23 | 0 | 22 | 0.67 | -0.77 | 0.00 | -0.31 | 4/24/2026 3:59:51 PM EST | |||
| 530.00 | 128.25 | 131.75 | 130.00 | 131.88 | 0.00 | 0.00% | 0.25 | 0 | 3 | 0.66 | -0.79 | 0.00 | -0.29 | 4/22/2026 | 4/24/2026 3:59:51 PM EST |
| 540.00 | 137.00 | 140.80 | 138.90 | % | 0.26 | 0 | 3 | 0.66 | -0.81 | 0.00 | -0.27 | 4/24/2026 3:59:51 PM EST | |||
| 550.00 | 145.60 | 149.70 | 147.65 | 154.50 | 0.00 | 0.00% | 0.27 | 0 | 3 | 0.66 | -0.83 | 0.00 | -0.25 | 4/21/2026 | 4/24/2026 3:59:51 PM EST |
| 560.00 | 154.60 | 158.65 | 156.63 | % | 0.28 | 0 | 0 | 0.65 | -0.85 | 0.00 | -0.24 | 4/24/2026 3:59:51 PM EST | |||
| 570.00 | 163.75 | 167.75 | 165.75 | % | 0.29 | 0 | 2 | 0.65 | -0.87 | 0.00 | -0.22 | 4/24/2026 3:59:51 PM EST | |||
| 580.00 | 173.15 | 176.95 | 175.05 | 175.27 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.65 | -0.88 | 0.00 | -0.20 | 4/22/2026 | 4/24/2026 3:59:51 PM EST |
| 590.00 | 182.50 | 186.25 | 184.38 | % | 0.31 | 0 | 0 | 0.64 | -0.89 | 0.00 | -0.18 | 4/24/2026 3:59:51 PM EST | |||
| 600.00 | 191.95 | 195.65 | 193.80 | 199.45 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.64 | -0.91 | 0.00 | -0.17 | 4/23/2026 | 4/24/2026 3:59:51 PM EST |
| 610.00 | 201.40 | 205.10 | 203.25 | % | 0.33 | 0 | 0 | 0.63 | -0.92 | 0.00 | -0.15 | 4/24/2026 3:59:51 PM EST | |||
| 620.00 | 210.95 | 215.10 | 213.03 | % | 0.34 | 0 | 0 | 0.62 | -0.93 | 0.00 | -0.14 | 4/24/2026 3:59:51 PM EST | |||
| 630.00 | 220.55 | 224.30 | 222.43 | % | 0.35 | 0 | 0 | 0.61 | -0.93 | 0.00 | -0.13 | 4/24/2026 3:59:51 PM EST | |||
| 640.00 | 230.20 | 234.00 | 232.10 | % | 0.36 | 0 | 0 | 0.78 | -0.94 | 0.00 | -0.12 | 4/24/2026 3:59:51 PM EST | |||
| 650.00 | 239.90 | 244.10 | 242.00 | 274.55 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.79 | -0.95 | 0.00 | -0.10 | 4/14/2026 | 4/24/2026 3:59:51 PM EST |
| 660.00 | 249.70 | 253.50 | 251.60 | % | 0.38 | 0 | 0 | 0.81 | -0.95 | 0.00 | -0.09 | 4/24/2026 3:59:51 PM EST | |||
| 670.00 | 259.50 | 263.80 | 261.65 | % | 0.39 | 0 | 0 | 0.82 | -0.96 | 0.00 | -0.09 | 4/24/2026 3:59:51 PM EST | |||
| 680.00 | 269.35 | 273.50 | 271.43 | % | 0.40 | 0 | 0 | 0.82 | -0.96 | 0.00 | -0.08 | 4/24/2026 3:59:51 PM EST | |||
| 700.00 | 289.05 | 293.30 | 291.18 | % | 0.42 | 0 | 0 | 0.88 | -0.97 | 0.00 | -0.07 | 4/24/2026 3:59:51 PM EST | |||
| 720.00 | 308.85 | 313.10 | 310.98 | % | 0.43 | 0 | 0 | 0.88 | -0.98 | 0.00 | -0.05 | 4/24/2026 3:59:51 PM EST |