Options Chain for AMAZON COM INC COM (AMZN) - $270.13 as of 5/13/2026 8:41:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 193.60 | 197.15 | 195.38 | 195.20 | +5.93 | +3.14% | 2.61 | 2,492 | 5,498 | 2.46 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 80.00 | 188.55 | 191.85 | 190.20 | 192.61 | 0.00 | 0.00% | 2.38 | 0 | 131 | 2.26 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 3:59:28 PM EST |
| 85.00 | 183.60 | 187.15 | 185.38 | 184.93 | +7.03 | +3.96% | 2.18 | 1 | 96 | 2.07 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 90.00 | 178.55 | 182.35 | 180.45 | 186.36 | 0.00 | 0.00% | 2.00 | 0 | 37 | 2.12 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/13/2026 3:59:28 PM EST |
| 95.00 | 173.60 | 177.20 | 175.40 | 154.65 | 0.00 | 0.00% | 1.85 | 0 | 182 | 2.02 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 5/13/2026 3:59:28 PM EST |
| 100.00 | 168.65 | 172.30 | 170.48 | 170.77 | +4.82 | +2.91% | 1.70 | 239 | 4,328 | 1.95 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 105.00 | 163.65 | 166.95 | 165.30 | 163.99 | +4.24 | +2.66% | 1.57 | 1 | 440 | 1.79 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 110.00 | 158.70 | 162.25 | 160.48 | 156.15 | 0.00 | 0.00% | 1.46 | 0 | 304 | 1.75 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 3:59:28 PM EST |
| 115.00 | 153.70 | 156.70 | 155.20 | 155.65 | +11.58 | +8.04% | 1.35 | 36 | 315 | 1.58 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 120.00 | 148.80 | 152.40 | 150.60 | 150.00 | +5.25 | +3.63% | 1.25 | 1 | 4,492 | 1.63 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 125.00 | 143.75 | 147.30 | 145.53 | 146.06 | +0.57 | +0.40% | 1.16 | 320 | 5,300 | 1.55 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 130.00 | 138.80 | 142.35 | 140.58 | 144.00 | 0.00 | 0.00% | 1.08 | 0 | 194 | 1.48 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/13/2026 3:59:28 PM EST |
| 135.00 | 133.80 | 137.35 | 135.58 | 128.50 | 0.00 | 0.00% | 1.00 | 0 | 171 | 1.40 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 3:59:28 PM EST |
| 140.00 | 129.10 | 132.40 | 130.75 | 126.52 | +0.52 | +0.42% | 0.93 | 1 | 3,467 | 1.25 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 145.00 | 123.85 | 126.85 | 125.35 | 120.87 | 0.00 | 0.00% | 0.86 | 0 | 484 | 1.20 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 3:59:28 PM EST |
| 150.00 | 119.15 | 122.50 | 120.83 | 120.05 | +0.05 | +0.05% | 0.81 | 6 | 2,496 | 1.23 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 155.00 | 113.95 | 117.55 | 115.75 | 118.95 | 0.00 | 0.00% | 0.75 | 0 | 2,723 | 1.17 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/13/2026 3:59:28 PM EST |
| 160.00 | 108.90 | 112.60 | 110.75 | 110.63 | +5.65 | +5.39% | 0.69 | 2 | 2,803 | 1.11 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 165.00 | 104.05 | 107.60 | 105.83 | 105.35 | 0.00 | 0.00% | 0.64 | 0 | 1,989 | 1.06 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 3:59:28 PM EST |
| 170.00 | 98.95 | 102.65 | 100.80 | 100.21 | +6.11 | +6.50% | 0.59 | 12 | 2,762 | 1.01 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 175.00 | 94.05 | 97.05 | 95.55 | 91.10 | 0.00 | 0.00% | 0.55 | 0 | 4,034 | 0.88 | 1.00 | 0.00 | -0.01 | 5/12/2026 | 5/13/2026 3:59:28 PM EST |
| 180.00 | 89.15 | 92.55 | 90.85 | 90.57 | -2.19 | -2.37% | 0.50 | 2 | 2,470 | 0.89 | 1.00 | 0.00 | -0.01 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 185.00 | 84.15 | 87.10 | 85.63 | 86.09 | +6.06 | +7.58% | 0.46 | 3 | 6,967 | 0.79 | 1.00 | 0.00 | -0.03 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 190.00 | 79.85 | 81.75 | 80.80 | 80.59 | +4.89 | +6.46% | 0.43 | 1 | 1,901 | 0.70 | 1.00 | 0.00 | -0.03 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 195.00 | 74.25 | 76.75 | 75.50 | 76.08 | +6.89 | +9.96% | 0.39 | 1 | 2,808 | 0.65 | 0.99 | 0.00 | -0.03 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 200.00 | 69.85 | 71.75 | 70.80 | 70.69 | +3.64 | +5.43% | 0.35 | 31 | 9,239 | 0.61 | 0.99 | 0.00 | -0.04 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 205.00 | 64.75 | 67.35 | 66.05 | 65.65 | +4.40 | +7.19% | 0.32 | 13 | 2,016 | 0.63 | 0.98 | 0.00 | -0.04 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 210.00 | 60.75 | 61.85 | 61.30 | 60.92 | +4.37 | +7.73% | 0.29 | 8 | 5,516 | 0.38 | 0.98 | 0.00 | -0.05 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 215.00 | 56.15 | 56.95 | 56.55 | 56.43 | +5.41 | +10.61% | 0.26 | 18 | 5,460 | 0.40 | 0.97 | 0.00 | -0.06 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 220.00 | 51.00 | 52.10 | 51.55 | 51.25 | +4.43 | +9.47% | 0.23 | 104 | 27,232 | 0.38 | 0.96 | 0.00 | -0.07 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 225.00 | 46.45 | 47.15 | 46.80 | 46.75 | +4.50 | +10.66% | 0.21 | 67 | 21,105 | 0.37 | 0.94 | 0.00 | -0.08 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 230.00 | 41.35 | 42.35 | 41.85 | 41.60 | +4.18 | +11.17% | 0.18 | 102 | 22,920 | 0.33 | 0.93 | 0.00 | -0.09 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 235.00 | 36.85 | 37.55 | 37.20 | 36.75 | +4.03 | +12.32% | 0.16 | 32 | 11,366 | 0.33 | 0.90 | 0.01 | -0.10 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 240.00 | 32.40 | 33.25 | 32.83 | 32.69 | +4.30 | +15.15% | 0.14 | 125 | 15,871 | 0.34 | 0.88 | 0.01 | -0.11 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 245.00 | 28.00 | 28.60 | 28.30 | 27.75 | +3.55 | +14.67% | 0.12 | 280 | 9,852 | 0.32 | 0.85 | 0.01 | -0.12 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 250.00 | 23.75 | 24.45 | 24.10 | 23.95 | +2.95 | +14.05% | 0.10 | 660 | 21,185 | 0.31 | 0.81 | 0.01 | -0.13 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 255.00 | 20.10 | 20.50 | 20.30 | 20.39 | +3.04 | +17.53% | 0.08 | 320 | 11,063 | 0.31 | 0.75 | 0.01 | -0.14 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 260.00 | 16.45 | 16.80 | 16.63 | 16.61 | +2.66 | +19.07% | 0.06 | 323 | 15,359 | 0.30 | 0.69 | 0.01 | -0.15 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 265.00 | 13.35 | 13.65 | 13.50 | 13.52 | +2.82 | +26.36% | 0.05 | 2,843 | 20,559 | 0.30 | 0.62 | 0.02 | -0.15 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 270.00 | 10.60 | 10.80 | 10.70 | 10.75 | +2.57 | +31.42% | 0.04 | 1,914 | 17,543 | 0.30 | 0.54 | 0.02 | -0.15 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 275.00 | 8.15 | 8.40 | 8.28 | 8.30 | +2.22 | +36.52% | 0.03 | 6,877 | 27,240 | 0.29 | 0.46 | 0.02 | -0.15 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 280.00 | 6.15 | 6.30 | 6.23 | 6.20 | +1.72 | +38.40% | 0.02 | 9,188 | 23,840 | 0.29 | 0.38 | 0.02 | -0.14 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 285.00 | 4.55 | 4.75 | 4.65 | 4.65 | +1.40 | +43.08% | 0.02 | 1,952 | 12,158 | 0.29 | 0.31 | 0.01 | -0.13 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 290.00 | 3.30 | 3.45 | 3.38 | 3.40 | +1.19 | +53.85% | 0.01 | 1,626 | 16,743 | 0.29 | 0.25 | 0.01 | -0.11 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 295.00 | 2.42 | 2.51 | 2.47 | 2.42 | +0.78 | +47.57% | 0.01 | 2,516 | 11,956 | 0.29 | 0.19 | 0.01 | -0.10 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 300.00 | 1.74 | 1.80 | 1.77 | 1.78 | +0.64 | +56.14% | 0.01 | 3,021 | 38,052 | 0.29 | 0.15 | 0.01 | -0.08 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 305.00 | 1.22 | 1.29 | 1.26 | 1.25 | +0.45 | +56.25% | 0.00 | 311 | 10,184 | 0.29 | 0.11 | 0.01 | -0.07 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 310.00 | 0.88 | 0.92 | 0.90 | 0.91 | +0.33 | +56.90% | 0.00 | 1,810 | 36,730 | 0.30 | 0.08 | 0.01 | -0.06 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 315.00 | 0.58 | 0.67 | 0.63 | 0.67 | +0.23 | +52.28% | 0.00 | 264 | 15,121 | 0.30 | 0.06 | 0.00 | -0.05 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 320.00 | 0.45 | 0.53 | 0.49 | 0.47 | +0.18 | +62.07% | 0.00 | 288 | 9,531 | 0.31 | 0.05 | 0.00 | -0.04 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 325.00 | 0.32 | 0.35 | 0.34 | 0.34 | +0.13 | +61.91% | 0.00 | 7,037 | 24,313 | 0.31 | 0.04 | 0.00 | -0.03 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 330.00 | 0.22 | 0.33 | 0.28 | 0.24 | +0.08 | +50.00% | 0.00 | 34 | 4,705 | 0.32 | 0.03 | 0.00 | -0.02 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 335.00 | 0.17 | 0.27 | 0.22 | 0.17 | +0.06 | +54.55% | 0.00 | 16 | 7,538 | 0.33 | 0.02 | 0.00 | -0.02 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 340.00 | 0.11 | 0.15 | 0.13 | 0.04 | -0.04 | -50.00% | 0.00 | 1 | 4,022 | 0.32 | 0.01 | 0.00 | -0.01 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 345.00 | 0.02 | 0.15 | 0.09 | 0.07 | -0.02 | -22.23% | 0.00 | 45 | 1,692 | 0.31 | 0.01 | 0.00 | -0.01 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 350.00 | 0.04 | 0.08 | 0.06 | 0.06 | -0.01 | -14.29% | 0.00 | 310 | 13,467 | 0.33 | 0.01 | 0.00 | -0.01 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 360.00 | 0.04 | 0.05 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 154 | 5,453 | 0.35 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 370.00 | 0.03 | 0.04 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 175 | 5,204 | 0.37 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 375.00 | 0.00 | 0.16 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 5 | 511 | 0.40 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 380.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 26 | 813 | 0.37 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,610 | 1.36 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/13/2026 3:59:28 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 994 | 1.40 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/13/2026 3:59:28 PM EST |
| 85.00 | 0.00 | 0.49 | 0.25 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 352 | 1.75 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/13/2026 3:59:28 PM EST |
| 90.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 522 | 1.17 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/13/2026 3:59:28 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 392 | 1.21 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/13/2026 3:59:28 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,006 | 1.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/13/2026 3:59:28 PM EST |
| 105.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,055 | 1.15 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 3:59:28 PM EST |
| 110.00 | 0.01 | 0.06 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4,097 | 0.99 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/13/2026 3:59:28 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,145 | 1.07 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 3:59:28 PM EST |
| 120.00 | 0.00 | 0.06 | 0.03 | 0.04 | +0.03 | +300.00% | 0.00 | 5 | 3,433 | 0.97 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 125.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,901 | 0.89 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/13/2026 3:59:28 PM EST |
| 130.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5,336 | 0.84 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/13/2026 3:59:28 PM EST |
| 135.00 | 0.00 | 0.31 | 0.16 | 0.06 | +0.01 | +20.00% | 0.00 | 5 | 3,537 | 1.02 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 140.00 | 0.00 | 0.31 | 0.16 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,543 | 0.97 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/13/2026 3:59:28 PM EST |
| 145.00 | 0.00 | 0.28 | 0.14 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4,052 | 0.91 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/13/2026 3:59:28 PM EST |
| 150.00 | 0.01 | 0.08 | 0.05 | 0.03 | -0.01 | -25.00% | 0.00 | 2 | 7,478 | 0.68 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 155.00 | 0.02 | 0.08 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4,811 | 0.66 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 3:59:28 PM EST |
| 160.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 69 | 10,448 | 0.61 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 165.00 | 0.03 | 0.11 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 9,372 | 0.61 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 170.00 | 0.05 | 0.08 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 15,696 | 0.58 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 3:59:28 PM EST |
| 175.00 | 0.05 | 0.09 | 0.07 | 0.07 | -0.01 | -12.50% | 0.00 | 7 | 9,396 | 0.55 | 0.00 | 0.00 | -0.01 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 180.00 | 0.07 | 0.12 | 0.10 | 0.09 | -0.02 | -18.19% | 0.00 | 11 | 14,027 | 0.54 | 0.00 | 0.00 | -0.01 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 185.00 | 0.10 | 0.12 | 0.11 | 0.08 | -0.05 | -38.47% | 0.00 | 12 | 9,956 | 0.52 | 0.00 | 0.00 | -0.03 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 190.00 | 0.13 | 0.17 | 0.15 | 0.14 | -0.01 | -6.67% | 0.00 | 12 | 14,867 | 0.50 | 0.00 | 0.00 | -0.03 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 195.00 | 0.13 | 0.21 | 0.17 | 0.17 | -0.03 | -15.00% | 0.00 | 28 | 12,615 | 0.48 | -0.01 | 0.00 | -0.03 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 200.00 | 0.20 | 0.21 | 0.21 | 0.18 | -0.07 | -28.00% | 0.00 | 295 | 31,879 | 0.46 | -0.01 | 0.00 | -0.04 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 205.00 | 0.23 | 0.32 | 0.28 | 0.25 | -0.05 | -16.67% | 0.00 | 438 | 9,964 | 0.45 | -0.02 | 0.00 | -0.04 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 210.00 | 0.30 | 0.34 | 0.32 | 0.32 | -0.08 | -20.00% | 0.00 | 134 | 13,524 | 0.42 | -0.02 | 0.00 | -0.05 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 215.00 | 0.36 | 0.44 | 0.40 | 0.41 | -0.10 | -19.61% | 0.00 | 17 | 14,096 | 0.40 | -0.03 | 0.00 | -0.06 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 220.00 | 0.50 | 0.55 | 0.53 | 0.52 | -0.14 | -21.22% | 0.00 | 1,210 | 21,728 | 0.39 | -0.04 | 0.00 | -0.07 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 225.00 | 0.66 | 0.76 | 0.71 | 0.68 | -0.18 | -20.93% | 0.00 | 102 | 9,176 | 0.38 | -0.06 | 0.00 | -0.08 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 230.00 | 0.90 | 0.96 | 0.93 | 0.92 | -0.22 | -19.30% | 0.00 | 2,371 | 16,494 | 0.36 | -0.07 | 0.00 | -0.09 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 235.00 | 1.18 | 1.29 | 1.24 | 1.23 | -0.27 | -18.00% | 0.01 | 198 | 8,813 | 0.35 | -0.10 | 0.01 | -0.10 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 240.00 | 1.62 | 1.74 | 1.68 | 1.68 | -0.38 | -18.45% | 0.01 | 1,160 | 11,457 | 0.34 | -0.12 | 0.01 | -0.11 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 245.00 | 2.22 | 2.35 | 2.29 | 2.22 | -0.59 | -21.00% | 0.01 | 352 | 8,722 | 0.33 | -0.15 | 0.01 | -0.12 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 250.00 | 3.00 | 3.15 | 3.08 | 3.10 | -0.70 | -18.43% | 0.01 | 876 | 13,715 | 0.32 | -0.19 | 0.01 | -0.13 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 255.00 | 4.00 | 4.30 | 4.15 | 4.11 | -0.92 | -18.29% | 0.02 | 918 | 5,361 | 0.31 | -0.25 | 0.01 | -0.14 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 260.00 | 5.40 | 5.75 | 5.58 | 5.49 | -1.36 | -19.86% | 0.02 | 416 | 9,302 | 0.31 | -0.31 | 0.01 | -0.15 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 265.00 | 7.20 | 7.55 | 7.38 | 7.28 | -1.72 | -19.12% | 0.03 | 619 | 3,030 | 0.30 | -0.38 | 0.02 | -0.15 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 270.00 | 9.35 | 9.70 | 9.53 | 9.50 | -1.64 | -14.73% | 0.04 | 633 | 4,868 | 0.30 | -0.46 | 0.02 | -0.15 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 275.00 | 11.95 | 12.35 | 12.15 | 12.22 | -2.43 | -16.59% | 0.04 | 84 | 5,477 | 0.30 | -0.54 | 0.02 | -0.15 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 280.00 | 14.90 | 15.35 | 15.13 | 15.32 | -3.37 | -18.04% | 0.05 | 24 | 1,514 | 0.29 | -0.62 | 0.02 | -0.14 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 285.00 | 18.00 | 19.25 | 18.63 | 20.94 | 0.00 | 0.00% | 0.07 | 0 | 118 | 0.29 | -0.69 | 0.01 | -0.13 | 5/12/2026 | 5/13/2026 3:59:28 PM EST |
| 290.00 | 21.65 | 23.15 | 22.40 | 22.56 | -4.20 | -15.70% | 0.08 | 5 | 310 | 0.29 | -0.75 | 0.01 | -0.11 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 295.00 | 25.80 | 27.30 | 26.55 | 27.78 | +3.88 | +16.24% | 0.09 | 20 | 137 | 0.29 | -0.81 | 0.01 | -0.10 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 300.00 | 30.55 | 31.65 | 31.10 | 31.15 | -5.08 | -14.03% | 0.10 | 3 | 316 | 0.30 | -0.85 | 0.01 | -0.08 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 305.00 | 34.60 | 36.10 | 35.35 | 36.05 | +3.50 | +10.76% | 0.12 | 1 | 16 | 0.32 | -0.89 | 0.01 | -0.07 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 310.00 | 39.40 | 40.80 | 40.10 | 40.60 | -5.95 | -12.79% | 0.13 | 9 | 43 | 0.33 | -0.92 | 0.01 | -0.06 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 315.00 | 44.30 | 45.80 | 45.05 | 45.84 | +3.44 | +8.12% | 0.14 | 5 | 1 | 0.37 | -0.94 | 0.00 | -0.05 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 320.00 | 48.25 | 51.80 | 50.03 | 56.25 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.44 | -0.95 | 0.00 | -0.04 | 5/12/2026 | 5/13/2026 3:59:28 PM EST |
| 325.00 | 52.90 | 56.80 | 54.85 | 52.51 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.48 | -0.96 | 0.00 | -0.03 | 5/8/2026 | 5/13/2026 3:59:28 PM EST |
| 330.00 | 58.25 | 61.70 | 59.98 | % | 0.18 | 0 | 0 | 0.50 | -0.97 | 0.00 | -0.02 | 5/13/2026 3:59:28 PM EST | |||
| 335.00 | 63.20 | 66.80 | 65.00 | % | 0.19 | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.02 | 5/13/2026 3:59:28 PM EST | |||
| 340.00 | 68.25 | 71.80 | 70.03 | % | 0.21 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 5/13/2026 3:59:28 PM EST | |||
| 345.00 | 73.25 | 76.80 | 75.03 | 81.05 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 4/30/2026 | 5/13/2026 3:59:28 PM EST |
| 350.00 | 78.50 | 81.80 | 80.15 | 79.95 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 5/7/2026 | 5/13/2026 3:59:28 PM EST |
| 360.00 | 88.30 | 91.80 | 90.05 | 89.93 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.66 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/13/2026 3:59:28 PM EST |
| 370.00 | 98.25 | 101.80 | 100.03 | % | 0.27 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:28 PM EST | |||
| 375.00 | 103.05 | 106.80 | 104.93 | % | 0.28 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:28 PM EST | |||
| 380.00 | 108.05 | 111.80 | 109.93 | % | 0.29 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:28 PM EST |