Options Chain for ALPHABET INC CAP STK CL C (GOOG) - $273.76 as of 3/27/2026 9:50:25 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 | 197.25 | 201.55 | 199.40 | 225.00 | 0.00 | 0.00% | 2.66 | 0 | 104 | 1.69 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/27/2026 3:59:47 PM EST |
| 80.00 | 192.30 | 196.60 | 194.45 | 246.69 | 0.00 | 0.00% | 2.43 | 0 | 12 | 1.61 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 3/27/2026 3:59:47 PM EST |
| 85.00 | 187.55 | 191.65 | 189.60 | 214.00 | 0.00 | 0.00% | 2.23 | 0 | 54 | 1.54 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/27/2026 3:59:47 PM EST |
| 90.00 | 182.55 | 186.65 | 184.60 | 211.30 | 0.00 | 0.00% | 2.05 | 0 | 221 | 1.47 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 3/27/2026 3:59:47 PM EST |
| 95.00 | 177.45 | 181.75 | 179.60 | 204.98 | 0.00 | 0.00% | 1.89 | 0 | 34 | 1.40 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/27/2026 3:59:47 PM EST |
| 100.00 | 172.50 | 176.80 | 174.65 | 179.42 | -20.52 | -10.27% | 1.75 | 4 | 491 | 1.32 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:47 PM EST |
| 105.00 | 167.55 | 171.85 | 169.70 | 187.46 | 0.00 | 0.00% | 1.62 | 0 | 194 | 1.28 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/27/2026 3:59:47 PM EST |
| 110.00 | 162.95 | 166.90 | 164.93 | 197.00 | 0.00 | 0.00% | 1.50 | 0 | 68 | 1.21 | 1.00 | 0.00 | -0.01 | 3/18/2026 | 3/27/2026 3:59:47 PM EST |
| 115.00 | 157.65 | 161.95 | 159.80 | 192.74 | 0.00 | 0.00% | 1.39 | 0 | 198 | 1.16 | 1.00 | 0.00 | -0.01 | 3/17/2026 | 3/27/2026 3:59:47 PM EST |
| 120.00 | 152.85 | 157.00 | 154.93 | 155.90 | -27.37 | -14.94% | 1.29 | 1 | 333 | 1.11 | 1.00 | 0.00 | -0.01 | 3/27/2026 | 3/27/2026 3:59:47 PM EST |
| 125.00 | 148.10 | 152.05 | 150.08 | 176.65 | 0.00 | 0.00% | 1.20 | 0 | 114 | 1.06 | 1.00 | 0.00 | -0.02 | 3/13/2026 | 3/27/2026 3:59:47 PM EST |
| 130.00 | 143.20 | 147.15 | 145.18 | 145.50 | -15.97 | -9.89% | 1.12 | 10 | 96 | 1.02 | 1.00 | 0.00 | -0.02 | 3/27/2026 | 3/27/2026 3:59:47 PM EST |
| 135.00 | 138.25 | 142.25 | 140.25 | 146.35 | 0.00 | 0.00% | 1.04 | 0 | 113 | 0.97 | 1.00 | 0.00 | -0.02 | 3/26/2026 | 3/27/2026 3:59:47 PM EST |
| 140.00 | 133.30 | 137.30 | 135.30 | 136.48 | -12.99 | -8.70% | 0.97 | 8 | 285 | 0.93 | 0.99 | 0.00 | -0.02 | 3/27/2026 | 3/27/2026 3:59:47 PM EST |
| 145.00 | 128.45 | 132.40 | 130.43 | 156.09 | 0.00 | 0.00% | 0.90 | 0 | 141 | 0.90 | 0.99 | 0.00 | -0.03 | 3/23/2026 | 3/27/2026 3:59:47 PM EST |
| 150.00 | 123.55 | 127.50 | 125.53 | 126.85 | -24.15 | -16.00% | 0.84 | 10 | 469 | 0.86 | 0.99 | 0.00 | -0.03 | 3/27/2026 | 3/27/2026 3:59:47 PM EST |
| 155.00 | 118.65 | 122.65 | 120.65 | 130.50 | 0.00 | 0.00% | 0.78 | 0 | 531 | 0.83 | 0.99 | 0.00 | -0.03 | 3/26/2026 | 3/27/2026 3:59:47 PM EST |
| 160.00 | 113.80 | 117.75 | 115.78 | 117.58 | -8.42 | -6.69% | 0.72 | 2 | 685 | 0.79 | 0.98 | 0.00 | -0.04 | 3/27/2026 | 3/27/2026 3:59:47 PM EST |
| 165.00 | 108.95 | 112.90 | 110.93 | 140.46 | 0.00 | 0.00% | 0.67 | 0 | 591 | 0.76 | 0.98 | 0.00 | -0.04 | 3/19/2026 | 3/27/2026 3:59:47 PM EST |
| 170.00 | 104.70 | 107.85 | 106.28 | 112.50 | 0.00 | 0.00% | 0.63 | 0 | 1,191 | 0.73 | 0.97 | 0.00 | -0.04 | 3/26/2026 | 3/27/2026 3:59:47 PM EST |
| 175.00 | 99.85 | 103.00 | 101.43 | 102.00 | -32.14 | -23.96% | 0.58 | 1 | 734 | 0.71 | 0.97 | 0.00 | -0.05 | 3/27/2026 | 3/27/2026 3:59:47 PM EST |
| 180.00 | 95.00 | 98.20 | 96.60 | 96.98 | -7.04 | -6.77% | 0.54 | 1 | 807 | 0.68 | 0.96 | 0.00 | -0.05 | 3/27/2026 | 3/27/2026 3:59:47 PM EST |
| 185.00 | 90.20 | 93.45 | 91.83 | 98.39 | 0.00 | 0.00% | 0.50 | 0 | 810 | 0.66 | 0.96 | 0.00 | -0.06 | 3/26/2026 | 3/27/2026 3:59:47 PM EST |
| 190.00 | 85.55 | 88.85 | 87.20 | 88.70 | -8.70 | -8.94% | 0.46 | 2 | 1,770 | 0.47 | 0.95 | 0.00 | -0.06 | 3/27/2026 | 3/27/2026 3:59:47 PM EST |
| 195.00 | 80.80 | 84.05 | 82.43 | 90.43 | 0.00 | 0.00% | 0.42 | 0 | 356 | 0.46 | 0.94 | 0.00 | -0.07 | 3/26/2026 | 3/27/2026 3:59:47 PM EST |
| 200.00 | 76.25 | 79.40 | 77.83 | 78.58 | -6.07 | -7.18% | 0.39 | 42 | 4,319 | 0.47 | 0.93 | 0.00 | -0.07 | 3/27/2026 | 3/27/2026 3:59:47 PM EST |
| 205.00 | 71.65 | 74.80 | 73.23 | 82.36 | 0.00 | 0.00% | 0.36 | 0 | 40 | 0.47 | 0.92 | 0.00 | -0.08 | 3/26/2026 | 3/27/2026 3:59:47 PM EST |
| 210.00 | 67.25 | 69.90 | 68.58 | 68.63 | -7.20 | -9.50% | 0.33 | 19 | 1,876 | 0.46 | 0.91 | 0.00 | -0.08 | 3/27/2026 | 3/27/2026 3:59:47 PM EST |
| 215.00 | 62.90 | 65.85 | 64.38 | 89.70 | 0.00 | 0.00% | 0.30 | 0 | 181 | 0.46 | 0.90 | 0.00 | -0.09 | 3/20/2026 | 3/27/2026 3:59:47 PM EST |
| 220.00 | 58.60 | 61.00 | 59.80 | 60.70 | -5.55 | -8.38% | 0.27 | 2 | 2,188 | 0.45 | 0.88 | 0.00 | -0.09 | 3/27/2026 | 3/27/2026 3:59:47 PM EST |
| 225.00 | 54.10 | 57.15 | 55.63 | 56.18 | -4.62 | -7.60% | 0.25 | 9 | 307 | 0.44 | 0.86 | 0.00 | -0.10 | 3/27/2026 | 3/27/2026 3:59:47 PM EST |
| 230.00 | 49.75 | 52.65 | 51.20 | 54.05 | -4.75 | -8.08% | 0.22 | 14 | 2,298 | 0.43 | 0.84 | 0.00 | -0.10 | 3/27/2026 | 3/27/2026 3:59:47 PM EST |
| 235.00 | 46.10 | 48.85 | 47.48 | 52.84 | 0.00 | 0.00% | 0.20 | 0 | 259 | 0.43 | 0.82 | 0.00 | -0.11 | 3/26/2026 | 3/27/2026 3:59:47 PM EST |
| 240.00 | 41.90 | 45.00 | 43.45 | 45.00 | -3.25 | -6.74% | 0.18 | 6 | 2,270 | 0.42 | 0.79 | 0.01 | -0.11 | 3/27/2026 | 3/27/2026 3:59:47 PM EST |
| 245.00 | 38.20 | 40.90 | 39.55 | 39.94 | -5.42 | -11.95% | 0.16 | 2 | 648 | 0.41 | 0.77 | 0.01 | -0.12 | 3/27/2026 | 3/27/2026 3:59:47 PM EST |
| 250.00 | 34.50 | 36.80 | 35.65 | 36.75 | -4.24 | -10.35% | 0.14 | 25 | 8,768 | 0.40 | 0.73 | 0.01 | -0.12 | 3/27/2026 | 3/27/2026 3:59:47 PM EST |
| 255.00 | 31.65 | 32.80 | 32.23 | 32.43 | -10.87 | -25.11% | 0.13 | 60 | 2,626 | 0.40 | 0.70 | 0.01 | -0.13 | 3/27/2026 | 3/27/2026 3:59:47 PM EST |
| 260.00 | 28.00 | 30.15 | 29.08 | 29.80 | -3.49 | -10.49% | 0.11 | 35 | 1,786 | 0.39 | 0.66 | 0.01 | -0.13 | 3/27/2026 | 3/27/2026 3:59:47 PM EST |
| 265.00 | 25.40 | 27.10 | 26.25 | 25.83 | -4.32 | -14.33% | 0.10 | 10 | 545 | 0.39 | 0.63 | 0.01 | -0.13 | 3/27/2026 | 3/27/2026 3:59:47 PM EST |
| 270.00 | 22.50 | 23.15 | 22.83 | 22.63 | -4.27 | -15.88% | 0.08 | 96 | 1,054 | 0.38 | 0.59 | 0.01 | -0.13 | 3/27/2026 | 3/27/2026 3:59:47 PM EST |
| 275.00 | 19.80 | 20.10 | 19.95 | 20.10 | -3.65 | -15.37% | 0.07 | 59 | 663 | 0.37 | 0.55 | 0.01 | -0.13 | 3/27/2026 | 3/27/2026 3:59:47 PM EST |
| 280.00 | 16.75 | 17.50 | 17.13 | 17.35 | -3.60 | -17.19% | 0.06 | 408 | 3,634 | 0.37 | 0.51 | 0.01 | -0.13 | 3/27/2026 | 3/27/2026 3:59:47 PM EST |
| 285.00 | 14.35 | 15.20 | 14.78 | 15.06 | -3.32 | -18.07% | 0.05 | 175 | 598 | 0.36 | 0.47 | 0.01 | -0.13 | 3/27/2026 | 3/27/2026 3:59:47 PM EST |
| 290.00 | 12.90 | 13.10 | 13.00 | 13.00 | -3.02 | -18.86% | 0.04 | 335 | 1,757 | 0.36 | 0.42 | 0.01 | -0.12 | 3/27/2026 | 3/27/2026 3:59:47 PM EST |
| 295.00 | 11.00 | 11.20 | 11.10 | 11.13 | -2.62 | -19.06% | 0.04 | 101 | 1,229 | 0.35 | 0.38 | 0.01 | -0.12 | 3/27/2026 | 3/27/2026 3:59:47 PM EST |
| 300.00 | 9.35 | 9.50 | 9.43 | 9.45 | -2.35 | -19.92% | 0.03 | 511 | 6,366 | 0.35 | 0.34 | 0.01 | -0.11 | 3/27/2026 | 3/27/2026 3:59:47 PM EST |
| 305.00 | 7.90 | 8.05 | 7.98 | 7.92 | -2.08 | -20.80% | 0.03 | 169 | 1,886 | 0.35 | 0.31 | 0.01 | -0.11 | 3/27/2026 | 3/27/2026 3:59:47 PM EST |
| 310.00 | 6.60 | 6.80 | 6.70 | 6.75 | -1.77 | -20.78% | 0.02 | 138 | 1,919 | 0.34 | 0.27 | 0.01 | -0.10 | 3/27/2026 | 3/27/2026 3:59:47 PM EST |
| 315.00 | 5.50 | 5.70 | 5.60 | 5.80 | -1.35 | -18.89% | 0.02 | 87 | 4,475 | 0.34 | 0.24 | 0.01 | -0.09 | 3/27/2026 | 3/27/2026 3:59:47 PM EST |
| 320.00 | 4.35 | 4.75 | 4.55 | 4.65 | -1.42 | -23.40% | 0.01 | 3,552 | 9,673 | 0.34 | 0.20 | 0.01 | -0.08 | 3/27/2026 | 3/27/2026 3:59:47 PM EST |
| 325.00 | 3.80 | 3.95 | 3.88 | 4.35 | -0.64 | -12.83% | 0.01 | 73 | 2,881 | 0.34 | 0.18 | 0.01 | -0.07 | 3/27/2026 | 3/27/2026 3:59:47 PM EST |
| 330.00 | 3.15 | 3.30 | 3.23 | 3.25 | -0.85 | -20.74% | 0.01 | 310 | 6,481 | 0.34 | 0.15 | 0.01 | -0.07 | 3/27/2026 | 3/27/2026 3:59:47 PM EST |
| 335.00 | 2.63 | 2.72 | 2.68 | 2.82 | -0.47 | -14.29% | 0.01 | 82 | 3,184 | 0.34 | 0.13 | 0.00 | -0.06 | 3/27/2026 | 3/27/2026 3:59:47 PM EST |
| 340.00 | 2.16 | 2.26 | 2.21 | 2.20 | -0.55 | -20.00% | 0.01 | 264 | 3,934 | 0.34 | 0.11 | 0.00 | -0.05 | 3/27/2026 | 3/27/2026 3:59:47 PM EST |
| 345.00 | 1.80 | 1.88 | 1.84 | 1.96 | -0.32 | -14.04% | 0.01 | 42 | 1,648 | 0.34 | 0.09 | 0.00 | -0.05 | 3/27/2026 | 3/27/2026 3:59:47 PM EST |
| 350.00 | 1.50 | 1.57 | 1.54 | 1.52 | -0.38 | -20.00% | 0.00 | 284 | 7,978 | 0.34 | 0.08 | 0.00 | -0.04 | 3/27/2026 | 3/27/2026 3:59:47 PM EST |
| 355.00 | 1.24 | 1.30 | 1.27 | 1.28 | -0.28 | -17.95% | 0.00 | 3,355 | 5,953 | 0.34 | 0.07 | 0.00 | -0.04 | 3/27/2026 | 3/27/2026 3:59:47 PM EST |
| 360.00 | 1.03 | 1.11 | 1.07 | 1.07 | -0.21 | -16.41% | 0.00 | 59 | 3,138 | 0.34 | 0.06 | 0.00 | -0.03 | 3/27/2026 | 3/27/2026 3:59:47 PM EST |
| 365.00 | 0.87 | 0.94 | 0.91 | 0.99 | -0.12 | -10.82% | 0.00 | 27 | 1,468 | 0.34 | 0.05 | 0.00 | -0.03 | 3/27/2026 | 3/27/2026 3:59:47 PM EST |
| 370.00 | 0.73 | 0.79 | 0.76 | 0.83 | -0.07 | -7.78% | 0.00 | 82 | 2,913 | 0.34 | 0.04 | 0.00 | -0.03 | 3/27/2026 | 3/27/2026 3:59:47 PM EST |
| 375.00 | 0.62 | 0.68 | 0.65 | 0.67 | -0.10 | -12.99% | 0.00 | 24 | 7,962 | 0.35 | 0.04 | 0.00 | -0.02 | 3/27/2026 | 3/27/2026 3:59:47 PM EST |
| 380.00 | 0.53 | 0.58 | 0.56 | 0.59 | -0.06 | -9.24% | 0.00 | 52 | 8,050 | 0.35 | 0.03 | 0.00 | -0.02 | 3/27/2026 | 3/27/2026 3:59:47 PM EST |
| 385.00 | 0.45 | 0.52 | 0.49 | 0.50 | -0.06 | -10.72% | 0.00 | 11 | 1,085 | 0.35 | 0.03 | 0.00 | -0.02 | 3/27/2026 | 3/27/2026 3:59:47 PM EST |
| 390.00 | 0.39 | 0.45 | 0.42 | 0.41 | -0.06 | -12.77% | 0.00 | 6 | 3,415 | 0.36 | 0.03 | 0.00 | -0.02 | 3/27/2026 | 3/27/2026 3:59:47 PM EST |
| 395.00 | 0.34 | 0.40 | 0.37 | 0.37 | -0.06 | -13.96% | 0.00 | 20 | 572 | 0.36 | 0.02 | 0.00 | -0.02 | 3/27/2026 | 3/27/2026 3:59:47 PM EST |
| 400.00 | 0.30 | 0.34 | 0.32 | 0.33 | -0.02 | -5.72% | 0.00 | 78 | 7,492 | 0.36 | 0.02 | 0.00 | -0.01 | 3/27/2026 | 3/27/2026 3:59:47 PM EST |
| 405.00 | 0.26 | 0.31 | 0.29 | 0.29 | -0.02 | -6.46% | 0.00 | 3 | 608 | 0.37 | 0.02 | 0.00 | -0.01 | 3/27/2026 | 3/27/2026 3:59:47 PM EST |
| 410.00 | 0.23 | 0.28 | 0.26 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 1,089 | 0.37 | 0.02 | 0.00 | -0.01 | 3/26/2026 | 3/27/2026 3:59:47 PM EST |
| 420.00 | 0.20 | 0.23 | 0.22 | 0.20 | -0.03 | -13.05% | 0.00 | 5 | 891 | 0.38 | 0.01 | 0.00 | -0.01 | 3/27/2026 | 3/27/2026 3:59:47 PM EST |
| 430.00 | 0.13 | 0.18 | 0.16 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 2,195 | 0.38 | 0.01 | 0.00 | -0.01 | 3/26/2026 | 3/27/2026 3:59:47 PM EST |
| 440.00 | 0.10 | 0.16 | 0.13 | 0.14 | -0.01 | -6.67% | 0.00 | 1 | 1,831 | 0.39 | 0.01 | 0.00 | -0.01 | 3/27/2026 | 3/27/2026 3:59:47 PM EST |
| 450.00 | 0.10 | 0.13 | 0.12 | 0.11 | 0.00 | 0.00% | 0.00 | 25 | 968 | 0.41 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:47 PM EST |
| 460.00 | 0.06 | 0.12 | 0.09 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 209 | 0.41 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/27/2026 3:59:47 PM EST |
| 470.00 | 0.05 | 0.10 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 775 | 0.41 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 3:59:47 PM EST |
| 480.00 | 0.05 | 0.09 | 0.07 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 527 | 0.43 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/27/2026 3:59:47 PM EST |
| 490.00 | 0.03 | 0.08 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 591 | 0.42 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:47 PM EST |
| 500.00 | 0.00 | 0.27 | 0.14 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 293 | 0.42 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 3:59:47 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 | 1.14 | 0.57 | 1.15 | +1.10 | +2,200.00% | 0.01 | 1 | 506 | 1.46 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:47 PM EST |
| 80.00 | 0.00 | 2.14 | 1.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 62 | 1.57 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 3:59:47 PM EST |
| 85.00 | 0.00 | 2.14 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.50 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/27/2026 3:59:47 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.22 | +0.19 | +633.34% | 0.01 | 2 | 270 | 1.43 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:47 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 305 | 1.37 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/27/2026 3:59:47 PM EST |
| 100.00 | 0.01 | 2.14 | 1.08 | 0.05 | -0.38 | -88.38% | 0.01 | 34 | 270 | 0.96 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:47 PM EST |
| 105.00 | 0.00 | 2.17 | 1.09 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 187 | 1.25 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 3/27/2026 3:59:47 PM EST |
| 110.00 | 0.04 | 0.30 | 0.17 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 746 | 0.73 | 0.00 | 0.00 | -0.01 | 3/26/2026 | 3/27/2026 3:59:47 PM EST |
| 115.00 | 0.06 | 0.32 | 0.19 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,128 | 0.71 | 0.00 | 0.00 | -0.01 | 3/25/2026 | 3/27/2026 3:59:47 PM EST |
| 120.00 | 0.08 | 0.14 | 0.11 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,112 | 0.69 | 0.00 | 0.00 | -0.01 | 3/26/2026 | 3/27/2026 3:59:47 PM EST |
| 125.00 | 0.11 | 0.14 | 0.13 | 0.11 | +0.04 | +57.15% | 0.00 | 5 | 773 | 0.67 | 0.00 | 0.00 | -0.02 | 3/27/2026 | 3/27/2026 3:59:47 PM EST |
| 130.00 | 0.02 | 0.18 | 0.10 | 0.15 | +0.02 | +15.39% | 0.00 | 7 | 917 | 0.66 | 0.00 | 0.00 | -0.02 | 3/27/2026 | 3/27/2026 3:59:47 PM EST |
| 135.00 | 0.01 | 0.20 | 0.11 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 892 | 0.64 | 0.00 | 0.00 | -0.02 | 3/25/2026 | 3/27/2026 3:59:47 PM EST |
| 140.00 | 0.21 | 0.27 | 0.24 | 0.22 | +0.03 | +15.79% | 0.00 | 3 | 3,245 | 0.63 | -0.01 | 0.00 | -0.02 | 3/27/2026 | 3/27/2026 3:59:47 PM EST |
| 145.00 | 0.06 | 0.32 | 0.19 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1,835 | 0.62 | -0.01 | 0.00 | -0.03 | 3/12/2026 | 3/27/2026 3:59:47 PM EST |
| 150.00 | 0.32 | 0.38 | 0.35 | 0.35 | +0.14 | +66.67% | 0.00 | 43 | 2,828 | 0.61 | -0.01 | 0.00 | -0.03 | 3/27/2026 | 3/27/2026 3:59:47 PM EST |
| 155.00 | 0.39 | 0.45 | 0.42 | 0.37 | +0.03 | +8.83% | 0.00 | 21 | 4,658 | 0.59 | -0.01 | 0.00 | -0.03 | 3/27/2026 | 3/27/2026 3:59:47 PM EST |
| 160.00 | 0.47 | 0.53 | 0.50 | 0.50 | +0.19 | +61.29% | 0.00 | 1 | 1,952 | 0.58 | -0.02 | 0.00 | -0.04 | 3/27/2026 | 3/27/2026 3:59:47 PM EST |
| 165.00 | 0.57 | 0.63 | 0.60 | 0.57 | +0.14 | +32.56% | 0.00 | 5 | 1,163 | 0.57 | -0.02 | 0.00 | -0.04 | 3/27/2026 | 3/27/2026 3:59:47 PM EST |
| 170.00 | 0.68 | 0.74 | 0.71 | 0.68 | +0.09 | +15.26% | 0.00 | 5 | 1,024 | 0.55 | -0.03 | 0.00 | -0.04 | 3/27/2026 | 3/27/2026 3:59:47 PM EST |
| 175.00 | 0.81 | 1.02 | 0.92 | 0.80 | +0.10 | +14.29% | 0.01 | 7 | 755 | 0.54 | -0.03 | 0.00 | -0.05 | 3/27/2026 | 3/27/2026 3:59:47 PM EST |
| 180.00 | 0.97 | 1.04 | 1.01 | 0.97 | +0.19 | +24.36% | 0.01 | 9 | 846 | 0.53 | -0.04 | 0.00 | -0.05 | 3/27/2026 | 3/27/2026 3:59:47 PM EST |
| 185.00 | 1.16 | 1.23 | 1.20 | 1.11 | +0.27 | +32.15% | 0.01 | 2 | 646 | 0.52 | -0.04 | 0.00 | -0.06 | 3/27/2026 | 3/27/2026 3:59:47 PM EST |
| 190.00 | 1.39 | 1.44 | 1.42 | 1.27 | +0.11 | +9.49% | 0.01 | 13 | 1,217 | 0.51 | -0.05 | 0.00 | -0.06 | 3/27/2026 | 3/27/2026 3:59:47 PM EST |
| 195.00 | 1.65 | 1.72 | 1.69 | 1.60 | +0.35 | +28.00% | 0.01 | 15 | 805 | 0.50 | -0.06 | 0.00 | -0.07 | 3/27/2026 | 3/27/2026 3:59:47 PM EST |
| 200.00 | 1.96 | 2.04 | 2.00 | 2.00 | +0.37 | +22.70% | 0.01 | 128 | 1,528 | 0.49 | -0.07 | 0.00 | -0.07 | 3/27/2026 | 3/27/2026 3:59:47 PM EST |
| 205.00 | 2.33 | 2.41 | 2.37 | 2.28 | +0.74 | +48.06% | 0.01 | 35 | 609 | 0.48 | -0.08 | 0.00 | -0.08 | 3/27/2026 | 3/27/2026 3:59:47 PM EST |
| 210.00 | 2.77 | 2.85 | 2.81 | 2.77 | +0.53 | +23.67% | 0.01 | 105 | 1,076 | 0.47 | -0.09 | 0.00 | -0.08 | 3/27/2026 | 3/27/2026 3:59:47 PM EST |
| 215.00 | 3.25 | 3.35 | 3.30 | 3.15 | +0.45 | +16.67% | 0.02 | 22 | 407 | 0.46 | -0.10 | 0.00 | -0.09 | 3/27/2026 | 3/27/2026 3:59:47 PM EST |
| 220.00 | 3.85 | 3.95 | 3.90 | 3.81 | +0.62 | +19.44% | 0.02 | 136 | 1,570 | 0.45 | -0.12 | 0.00 | -0.09 | 3/27/2026 | 3/27/2026 3:59:47 PM EST |
| 225.00 | 4.50 | 4.65 | 4.58 | 4.60 | +0.90 | +24.33% | 0.02 | 100 | 989 | 0.44 | -0.14 | 0.00 | -0.10 | 3/27/2026 | 3/27/2026 3:59:47 PM EST |
| 230.00 | 5.25 | 5.40 | 5.33 | 5.05 | +0.76 | +17.72% | 0.02 | 534 | 4,088 | 0.43 | -0.16 | 0.00 | -0.10 | 3/27/2026 | 3/27/2026 3:59:47 PM EST |
| 235.00 | 6.15 | 6.30 | 6.23 | 6.05 | +1.08 | +21.73% | 0.03 | 146 | 2,242 | 0.43 | -0.18 | 0.00 | -0.11 | 3/27/2026 | 3/27/2026 3:59:47 PM EST |
| 240.00 | 7.15 | 7.25 | 7.20 | 7.10 | +1.25 | +21.37% | 0.03 | 101 | 3,027 | 0.42 | -0.21 | 0.01 | -0.11 | 3/27/2026 | 3/27/2026 3:59:47 PM EST |
| 245.00 | 8.30 | 8.45 | 8.38 | 8.13 | +1.28 | +18.69% | 0.03 | 530 | 919 | 0.41 | -0.23 | 0.01 | -0.12 | 3/27/2026 | 3/27/2026 3:59:47 PM EST |
| 250.00 | 9.55 | 9.75 | 9.65 | 9.60 | +1.90 | +24.68% | 0.04 | 586 | 3,522 | 0.40 | -0.27 | 0.01 | -0.12 | 3/27/2026 | 3/27/2026 3:59:47 PM EST |
| 255.00 | 11.05 | 11.25 | 11.15 | 11.09 | +1.89 | +20.55% | 0.04 | 3,771 | 1,155 | 0.40 | -0.30 | 0.01 | -0.13 | 3/27/2026 | 3/27/2026 3:59:47 PM EST |
| 260.00 | 12.65 | 12.85 | 12.75 | 12.72 | +2.35 | +22.67% | 0.05 | 309 | 9,480 | 0.39 | -0.34 | 0.01 | -0.13 | 3/27/2026 | 3/27/2026 3:59:47 PM EST |
| 265.00 | 14.50 | 14.70 | 14.60 | 14.54 | +2.54 | +21.17% | 0.06 | 409 | 2,768 | 0.38 | -0.37 | 0.01 | -0.13 | 3/27/2026 | 3/27/2026 3:59:47 PM EST |
| 270.00 | 16.55 | 16.75 | 16.65 | 16.60 | +2.80 | +20.29% | 0.06 | 95 | 3,722 | 0.38 | -0.41 | 0.01 | -0.13 | 3/27/2026 | 3/27/2026 3:59:47 PM EST |
| 275.00 | 18.80 | 19.00 | 18.90 | 19.00 | +3.10 | +19.50% | 0.07 | 441 | 4,816 | 0.37 | -0.45 | 0.01 | -0.13 | 3/27/2026 | 3/27/2026 3:59:47 PM EST |
| 280.00 | 21.25 | 21.45 | 21.35 | 21.15 | +3.43 | +19.36% | 0.08 | 226 | 4,891 | 0.37 | -0.49 | 0.01 | -0.13 | 3/27/2026 | 3/27/2026 3:59:47 PM EST |
| 285.00 | 23.90 | 24.20 | 24.05 | 23.85 | +3.56 | +17.55% | 0.08 | 106 | 2,385 | 0.36 | -0.53 | 0.01 | -0.13 | 3/27/2026 | 3/27/2026 3:59:47 PM EST |
| 290.00 | 26.75 | 27.15 | 26.95 | 26.65 | +4.15 | +18.45% | 0.09 | 8,156 | 8,380 | 0.36 | -0.58 | 0.01 | -0.12 | 3/27/2026 | 3/27/2026 3:59:47 PM EST |
| 295.00 | 29.30 | 30.60 | 29.95 | 29.62 | +3.80 | +14.72% | 0.10 | 75 | 1,710 | 0.35 | -0.62 | 0.01 | -0.12 | 3/27/2026 | 3/27/2026 3:59:47 PM EST |
| 300.00 | 32.85 | 34.15 | 33.50 | 33.50 | +4.93 | +17.26% | 0.11 | 80 | 2,232 | 0.35 | -0.66 | 0.01 | -0.11 | 3/27/2026 | 3/27/2026 3:59:47 PM EST |
| 305.00 | 35.70 | 38.50 | 37.10 | 36.51 | +4.71 | +14.82% | 0.12 | 26 | 1,044 | 0.34 | -0.69 | 0.01 | -0.11 | 3/27/2026 | 3/27/2026 3:59:47 PM EST |
| 310.00 | 39.00 | 42.40 | 40.70 | 39.80 | +5.44 | +15.84% | 0.13 | 9 | 3,620 | 0.34 | -0.73 | 0.01 | -0.10 | 3/27/2026 | 3/27/2026 3:59:47 PM EST |
| 315.00 | 43.05 | 46.50 | 44.78 | 44.47 | +7.47 | +20.19% | 0.14 | 10 | 924 | 0.34 | -0.76 | 0.01 | -0.09 | 3/27/2026 | 3/27/2026 3:59:47 PM EST |
| 320.00 | 47.10 | 50.55 | 48.83 | 49.00 | +9.20 | +23.12% | 0.15 | 10 | 4,198 | 0.33 | -0.80 | 0.01 | -0.08 | 3/27/2026 | 3/27/2026 3:59:47 PM EST |
| 325.00 | 51.50 | 54.75 | 53.13 | 52.38 | +8.85 | +20.34% | 0.16 | 4 | 2,080 | 0.33 | -0.82 | 0.01 | -0.07 | 3/27/2026 | 3/27/2026 3:59:47 PM EST |
| 330.00 | 55.50 | 59.15 | 57.33 | 56.50 | +5.91 | +11.69% | 0.17 | 10 | 1,340 | 0.38 | -0.85 | 0.01 | -0.07 | 3/27/2026 | 3/27/2026 3:59:47 PM EST |
| 335.00 | 59.95 | 63.95 | 61.95 | 54.72 | 0.00 | 0.00% | 0.18 | 0 | 665 | 0.39 | -0.87 | 0.00 | -0.06 | 3/26/2026 | 3/27/2026 3:59:47 PM EST |
| 340.00 | 64.60 | 68.60 | 66.60 | 66.48 | +8.68 | +15.02% | 0.20 | 2 | 1,017 | 0.39 | -0.89 | 0.00 | -0.05 | 3/27/2026 | 3/27/2026 3:59:47 PM EST |
| 345.00 | 69.40 | 73.40 | 71.40 | 70.32 | +10.07 | +16.72% | 0.21 | 2 | 293 | 0.40 | -0.91 | 0.00 | -0.05 | 3/27/2026 | 3/27/2026 3:59:47 PM EST |
| 350.00 | 74.25 | 78.20 | 76.23 | 71.61 | +1.63 | +2.33% | 0.22 | 175 | 223 | 0.41 | -0.92 | 0.00 | -0.04 | 3/27/2026 | 3/27/2026 3:59:47 PM EST |
| 355.00 | 79.15 | 83.20 | 81.18 | 71.15 | 0.00 | 0.00% | 0.23 | 0 | 339 | 0.42 | -0.93 | 0.00 | -0.04 | 3/26/2026 | 3/27/2026 3:59:47 PM EST |
| 360.00 | 84.10 | 88.35 | 86.23 | 81.82 | +10.96 | +15.47% | 0.24 | 1 | 98 | 0.46 | -0.94 | 0.00 | -0.03 | 3/27/2026 | 3/27/2026 3:59:47 PM EST |
| 365.00 | 89.10 | 93.10 | 91.10 | 63.30 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.48 | -0.95 | 0.00 | -0.03 | 3/20/2026 | 3/27/2026 3:59:47 PM EST |
| 370.00 | 94.10 | 98.10 | 96.10 | 84.96 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.49 | -0.96 | 0.00 | -0.03 | 3/26/2026 | 3/27/2026 3:59:47 PM EST |
| 375.00 | 99.10 | 103.05 | 101.08 | 79.40 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.50 | -0.96 | 0.00 | -0.02 | 3/24/2026 | 3/27/2026 3:59:47 PM EST |
| 380.00 | 104.10 | 108.10 | 106.10 | 72.30 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.52 | -0.97 | 0.00 | -0.02 | 2/20/2026 | 3/27/2026 3:59:47 PM EST |
| 385.00 | 109.10 | 113.30 | 111.20 | 78.60 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.53 | -0.97 | 0.00 | -0.02 | 2/13/2026 | 3/27/2026 3:59:47 PM EST |
| 390.00 | 114.10 | 118.35 | 116.23 | 91.33 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.55 | -0.97 | 0.00 | -0.02 | 3/20/2026 | 3/27/2026 3:59:47 PM EST |
| 395.00 | 119.10 | 123.30 | 121.20 | 91.50 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.02 | 2/19/2026 | 3/27/2026 3:59:47 PM EST |
| 400.00 | 124.10 | 128.35 | 126.23 | 93.40 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.01 | 3/10/2026 | 3/27/2026 3:59:47 PM EST |
| 405.00 | 129.10 | 133.30 | 131.20 | 72.40 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.01 | 1/30/2026 | 3/27/2026 3:59:47 PM EST |
| 410.00 | 134.10 | 138.30 | 136.20 | 97.51 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.01 | 2/11/2026 | 3/27/2026 3:59:47 PM EST |
| 420.00 | 144.10 | 148.30 | 146.20 | 103.85 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 2/5/2026 | 3/27/2026 3:59:47 PM EST |
| 430.00 | 154.10 | 158.30 | 156.20 | 106.55 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 1/20/2026 | 3/27/2026 3:59:47 PM EST |
| 440.00 | 164.10 | 168.30 | 166.20 | 140.00 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 12/17/2025 | 3/27/2026 3:59:47 PM EST |
| 450.00 | 174.10 | 178.30 | 176.20 | 112.00 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 3/27/2026 3:59:47 PM EST |
| 460.00 | 184.10 | 188.30 | 186.20 | 127.65 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 3/27/2026 3:59:47 PM EST |
| 470.00 | 194.10 | 198.30 | 196.20 | 149.97 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 3/27/2026 3:59:47 PM EST |
| 480.00 | 204.10 | 208.30 | 206.20 | 170.30 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 3/27/2026 3:59:47 PM EST |
| 490.00 | 214.10 | 218.30 | 216.20 | 175.00 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 3/27/2026 3:59:47 PM EST |
| 500.00 | 224.10 | 228.30 | 226.20 | 199.12 | 0.00 | 0.00% | 0.45 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/27/2026 3:59:47 PM EST |