Options Chain for TAKE-TWO INTERACTIVE SOFTWARE COM (TTWO) - $227.55 as of 5/25/2026 10:46:51 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 | 121.70 | 125.10 | 123.40 | 133.50 | 0.00 | 0.00% | 1.18 | 0 | 37 | 1.78 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:59 PM EST |
| 110.00 | 116.80 | 120.20 | 118.50 | % | 1.08 | 0 | 97 | 1.76 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:59 PM EST | |||
| 115.00 | 111.80 | 115.20 | 113.50 | % | 0.99 | 0 | 116 | 1.62 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:59 PM EST | |||
| 120.00 | 106.80 | 110.20 | 108.50 | % | 0.90 | 0 | 101 | 1.59 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:59 PM EST | |||
| 125.00 | 101.70 | 105.30 | 103.50 | 115.00 | % | 0.83 | 1 | 88 | 1.48 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:59 PM EST | |
| 130.00 | 96.90 | 100.30 | 98.60 | 111.20 | +2.02 | +1.85% | 0.76 | 2 | 104 | 1.38 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 135.00 | 91.90 | 95.30 | 93.60 | % | 0.69 | 0 | 69 | 1.27 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:59 PM EST | |||
| 140.00 | 86.90 | 90.30 | 88.60 | % | 0.63 | 0 | 57 | 1.24 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:59 PM EST | |||
| 145.00 | 81.90 | 85.40 | 83.65 | % | 0.58 | 0 | 42 | 1.16 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:59 PM EST | |||
| 150.00 | 76.90 | 80.40 | 78.65 | 89.10 | 0.00 | 0.00% | 0.52 | 0 | 30 | 1.10 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:59 PM EST |
| 155.00 | 72.00 | 75.50 | 73.75 | % | 0.48 | 0 | 9 | 1.03 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:59 PM EST | |||
| 160.00 | 67.10 | 70.40 | 68.75 | 76.65 | 0.00 | 0.00% | 0.43 | 0 | 18 | 0.96 | 1.00 | 0.00 | -0.01 | 5/20/2026 | 5/22/2026 3:59:59 PM EST |
| 165.00 | 62.10 | 65.40 | 63.75 | 59.62 | 0.00 | 0.00% | 0.39 | 0 | 3 | 0.90 | 1.00 | 0.00 | -0.02 | 5/5/2026 | 5/22/2026 3:59:59 PM EST |
| 170.00 | 57.20 | 60.70 | 58.95 | 69.27 | 0.00 | 0.00% | 0.35 | 0 | 3 | 0.85 | 0.99 | 0.00 | -0.03 | 5/21/2026 | 5/22/2026 3:59:59 PM EST |
| 175.00 | 52.20 | 55.80 | 54.00 | 54.00 | 0.00 | 0.00% | 0.31 | 0 | 31 | 0.77 | 0.99 | 0.00 | -0.04 | 5/12/2026 | 5/22/2026 3:59:59 PM EST |
| 180.00 | 47.40 | 50.90 | 49.15 | 49.14 | 0.00 | 0.00% | 0.27 | 0 | 8 | 0.73 | 0.98 | 0.00 | -0.05 | 5/13/2026 | 5/22/2026 3:59:59 PM EST |
| 185.00 | 42.40 | 46.00 | 44.20 | 55.61 | 0.00 | 0.00% | 0.24 | 0 | 74 | 0.67 | 0.96 | 0.00 | -0.07 | 5/19/2026 | 5/22/2026 3:59:59 PM EST |
| 190.00 | 38.40 | 40.60 | 39.50 | 41.10 | -10.84 | -20.87% | 0.21 | 9 | 567 | 0.56 | 0.95 | 0.00 | -0.08 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 195.00 | 32.90 | 35.90 | 34.40 | 31.94 | -13.97 | -30.43% | 0.18 | 3 | 150 | 0.53 | 0.92 | 0.01 | -0.09 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 200.00 | 28.40 | 31.70 | 30.05 | 30.50 | -11.70 | -27.73% | 0.15 | 99 | 2,078 | 0.52 | 0.89 | 0.01 | -0.11 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 205.00 | 24.00 | 26.60 | 25.30 | 36.63 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.36 | 0.85 | 0.01 | -0.13 | 5/21/2026 | 5/22/2026 3:59:59 PM EST |
| 210.00 | 19.90 | 22.70 | 21.30 | 22.20 | -13.74 | -38.23% | 0.10 | 11 | 476 | 0.40 | 0.80 | 0.01 | -0.15 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 212.50 | 18.00 | 21.20 | 19.60 | % | 0.09 | 0 | 0 | 0.41 | 0.77 | 0.01 | -0.16 | 5/22/2026 3:59:59 PM EST | |||
| 215.00 | 16.20 | 18.90 | 17.55 | 32.70 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.40 | 0.73 | 0.01 | -0.16 | 5/18/2026 | 5/22/2026 3:59:59 PM EST |
| 217.50 | 15.10 | 16.80 | 15.95 | % | 0.07 | 0 | 0 | 0.40 | 0.70 | 0.01 | -0.17 | 5/22/2026 3:59:59 PM EST | |||
| 220.00 | 13.50 | 15.20 | 14.35 | 14.18 | -11.32 | -44.40% | 0.07 | 3,287 | 2,105 | 0.40 | 0.66 | 0.02 | -0.18 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 222.50 | 12.00 | 12.90 | 12.45 | 11.00 | % | 0.06 | 3 | 0 | 0.38 | 0.62 | 0.02 | -0.18 | 5/22/2026 | 5/22/2026 3:59:59 PM EST | |
| 225.00 | 10.70 | 11.50 | 11.10 | 11.70 | -12.28 | -51.21% | 0.05 | 105 | 11 | 0.38 | 0.58 | 0.02 | -0.19 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 227.50 | 9.40 | 10.30 | 9.85 | 10.80 | -9.65 | -47.19% | 0.04 | 5 | 1 | 0.39 | 0.53 | 0.02 | -0.19 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 230.00 | 8.30 | 9.10 | 8.70 | 8.78 | -11.02 | -55.66% | 0.04 | 1,886 | 1,769 | 0.39 | 0.49 | 0.02 | -0.19 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 232.50 | 7.30 | 8.10 | 7.70 | 7.70 | -10.00 | -56.50% | 0.03 | 2 | 5 | 0.39 | 0.45 | 0.02 | -0.19 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 235.00 | 6.40 | 7.40 | 6.90 | 6.40 | -11.70 | -64.65% | 0.03 | 10 | 23 | 0.40 | 0.41 | 0.02 | -0.19 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 237.50 | 5.50 | 7.00 | 6.25 | 6.50 | -9.00 | -58.07% | 0.03 | 19 | 34 | 0.41 | 0.37 | 0.02 | -0.18 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 240.00 | 4.80 | 5.80 | 5.30 | 5.00 | -9.20 | -64.79% | 0.02 | 406 | 1,108 | 0.40 | 0.33 | 0.02 | -0.18 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 242.50 | 4.30 | 5.50 | 4.90 | 4.00 | -9.20 | -69.70% | 0.02 | 3 | 40 | 0.41 | 0.30 | 0.01 | -0.17 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 245.00 | 3.70 | 4.40 | 4.05 | 3.93 | -8.22 | -67.66% | 0.02 | 12 | 28 | 0.40 | 0.27 | 0.01 | -0.16 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 247.50 | 2.75 | 4.40 | 3.58 | 6.07 | -5.33 | -46.76% | 0.01 | 1 | 46 | 0.42 | 0.24 | 0.01 | -0.16 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 250.00 | 2.65 | 3.50 | 3.08 | 3.20 | -6.90 | -68.32% | 0.01 | 832 | 3,056 | 0.41 | 0.22 | 0.01 | -0.15 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 252.50 | 1.30 | 3.20 | 2.25 | 11.00 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.42 | 0.20 | 0.01 | -0.14 | 5/21/2026 | 5/22/2026 3:59:59 PM EST |
| 255.00 | 1.50 | 2.90 | 2.20 | 1.75 | -6.85 | -79.66% | 0.01 | 20 | 118 | 0.40 | 0.18 | 0.01 | -0.13 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 257.50 | 1.60 | 2.65 | 2.13 | 9.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.42 | 0.16 | 0.01 | -0.12 | 5/21/2026 | 5/22/2026 3:59:59 PM EST |
| 260.00 | 1.50 | 2.25 | 1.88 | 1.80 | -5.40 | -75.00% | 0.01 | 216 | 2,075 | 0.43 | 0.14 | 0.01 | -0.12 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 262.50 | 0.90 | 2.75 | 1.83 | 1.54 | -5.36 | -77.69% | 0.01 | 2 | 25 | 0.44 | 0.12 | 0.01 | -0.11 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 265.00 | 1.10 | 2.05 | 1.58 | 3.00 | -4.02 | -57.27% | 0.01 | 1 | 1 | 0.44 | 0.11 | 0.01 | -0.10 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 267.50 | 0.45 | 3.10 | 1.78 | 5.12 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.46 | 0.10 | 0.01 | -0.09 | 5/20/2026 | 5/22/2026 3:59:59 PM EST |
| 270.00 | 0.90 | 1.65 | 1.28 | 1.22 | -3.78 | -75.60% | 0.00 | 64 | 761 | 0.46 | 0.09 | 0.01 | -0.09 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 275.00 | 0.10 | 2.80 | 1.45 | 0.45 | -4.22 | -90.37% | 0.01 | 10 | 77 | 0.46 | 0.07 | 0.01 | -0.07 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 280.00 | 0.15 | 2.00 | 1.08 | 0.73 | -2.87 | -79.73% | 0.00 | 78 | 553 | 0.47 | 0.05 | 0.00 | -0.06 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 285.00 | 0.00 | 1.60 | 0.80 | 2.13 | -1.11 | -34.26% | 0.00 | 1 | 9 | 0.59 | 0.03 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 290.00 | 0.40 | 1.00 | 0.70 | 0.50 | -2.16 | -81.21% | 0.00 | 79 | 14,192 | 0.50 | 0.03 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 295.00 | 0.00 | 2.50 | 1.25 | 3.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.73 | 0.02 | 0.00 | -0.02 | 5/18/2026 | 5/22/2026 3:59:59 PM EST |
| 300.00 | 0.05 | 1.00 | 0.53 | 0.50 | -1.40 | -73.69% | 0.00 | 232 | 2,153 | 0.56 | 0.01 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 305.00 | 0.00 | 2.40 | 1.20 | 1.17 | -0.63 | -35.00% | 0.00 | 25 | 3 | 0.79 | 0.01 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 310.00 | 0.05 | 0.60 | 0.33 | 0.32 | -1.38 | -81.18% | 0.00 | 58 | 453 | 0.54 | 0.01 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 320.00 | 0.00 | 2.30 | 1.15 | 0.70 | -0.45 | -39.13% | 0.00 | 42 | 352 | 0.87 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 330.00 | 0.00 | 2.25 | 1.13 | 1.13 | -0.07 | -5.84% | 0.00 | 138 | 75 | 0.93 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 340.00 | 0.00 | 2.20 | 1.10 | 0.19 | -0.78 | -80.42% | 0.00 | 6 | 872 | 0.98 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 350.00 | 0.00 | 1.50 | 0.75 | 0.30 | -0.13 | -30.24% | 0.00 | 4 | 403 | 0.78 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 360.00 | 0.00 | 0.80 | 0.40 | 0.21 | -0.09 | -30.00% | 0.00 | 94 | 453 | 0.90 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 370.00 | 0.00 | 0.15 | 0.08 | 0.11 | -1.11 | -90.99% | 0.00 | 14 | 122 | 0.73 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 380.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.34% | 0.00 | 9 | 616 | 0.73 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 390.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.04 | -50.00% | 0.00 | 2 | 454 | 0.71 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:59 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 | 0.00 | 1.25 | 0.63 | 0.19 | 0.00 | 0.00% | 0.01 | 2 | 104 | 1.26 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 113 | 1.79 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:59 PM EST |
| 115.00 | 0.00 | 1.20 | 0.60 | 0.05 | -0.24 | -82.76% | 0.01 | 5 | 138 | 1.50 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 130 | 1.60 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/22/2026 3:59:59 PM EST |
| 125.00 | 0.00 | 1.85 | 0.93 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 127 | 1.47 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/22/2026 3:59:59 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.19 | +0.14 | +280.00% | 0.01 | 4 | 90 | 1.43 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 135.00 | 0.00 | 1.85 | 0.93 | 0.05 | -0.10 | -66.67% | 0.01 | 13 | 1,349 | 1.31 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 140.00 | 0.00 | 0.85 | 0.43 | 0.26 | +0.06 | +30.00% | 0.00 | 2 | 82 | 1.05 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 145.00 | 0.00 | 0.55 | 0.28 | 0.13 | -0.17 | -56.67% | 0.00 | 56 | 393 | 0.91 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 150.00 | 0.00 | 0.45 | 0.23 | 0.17 | -0.15 | -46.88% | 0.00 | 123 | 160 | 0.82 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 155.00 | 0.00 | 0.35 | 0.18 | 0.21 | +0.06 | +40.00% | 0.00 | 3 | 422 | 0.73 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 160.00 | 0.00 | 0.30 | 0.15 | 0.15 | -0.33 | -68.75% | 0.00 | 34 | 319 | 0.66 | 0.00 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 165.00 | 0.00 | 0.80 | 0.40 | 0.37 | -0.23 | -38.34% | 0.00 | 137 | 364 | 0.73 | 0.00 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 170.00 | 0.00 | 0.60 | 0.30 | 0.23 | -0.44 | -65.68% | 0.00 | 36 | 580 | 0.64 | -0.01 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 175.00 | 0.05 | 0.65 | 0.35 | 0.25 | -0.70 | -73.69% | 0.00 | 77 | 6,803 | 0.49 | -0.01 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 180.00 | 0.30 | 0.65 | 0.48 | 0.35 | -0.70 | -66.67% | 0.00 | 37 | 4,771 | 0.48 | -0.02 | 0.00 | -0.05 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 185.00 | 0.10 | 0.75 | 0.43 | 0.77 | -0.38 | -33.05% | 0.00 | 15 | 4,563 | 0.43 | -0.04 | 0.00 | -0.07 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 190.00 | 0.55 | 0.90 | 0.73 | 0.67 | -1.00 | -59.88% | 0.00 | 46 | 1,637 | 0.45 | -0.05 | 0.00 | -0.08 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 195.00 | 0.70 | 1.40 | 1.05 | 0.86 | -1.06 | -55.21% | 0.01 | 35 | 1,251 | 0.43 | -0.08 | 0.01 | -0.09 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 200.00 | 1.10 | 1.85 | 1.48 | 1.55 | -0.90 | -36.74% | 0.01 | 8,654 | 7,040 | 0.42 | -0.11 | 0.01 | -0.11 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 205.00 | 1.80 | 2.45 | 2.13 | 1.85 | -1.33 | -41.83% | 0.01 | 12 | 14 | 0.41 | -0.15 | 0.01 | -0.13 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 210.00 | 2.45 | 2.95 | 2.70 | 2.45 | -1.75 | -41.67% | 0.01 | 148 | 1,946 | 0.38 | -0.20 | 0.01 | -0.15 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 212.50 | 3.10 | 3.60 | 3.35 | 4.20 | -0.35 | -7.70% | 0.02 | 2 | 4 | 0.38 | -0.23 | 0.01 | -0.16 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 215.00 | 3.50 | 4.20 | 3.85 | 4.20 | -0.90 | -17.65% | 0.02 | 14 | 264 | 0.37 | -0.27 | 0.01 | -0.16 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 217.50 | 4.40 | 4.80 | 4.60 | 4.37 | % | 0.02 | 9 | 0 | 0.37 | -0.30 | 0.01 | -0.17 | 5/22/2026 | 5/22/2026 3:59:59 PM EST | |
| 220.00 | 5.20 | 5.80 | 5.50 | 5.00 | -1.60 | -24.25% | 0.03 | 521 | 699 | 0.37 | -0.34 | 0.02 | -0.18 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 222.50 | 6.00 | 6.80 | 6.40 | 6.00 | % | 0.03 | 4 | 0 | 0.36 | -0.38 | 0.02 | -0.18 | 5/22/2026 | 5/22/2026 3:59:59 PM EST | |
| 225.00 | 7.10 | 7.90 | 7.50 | 8.00 | -0.20 | -2.44% | 0.03 | 18 | 58 | 0.37 | -0.42 | 0.02 | -0.19 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 227.50 | 8.20 | 9.30 | 8.75 | 8.70 | -1.50 | -14.71% | 0.04 | 87 | 1 | 0.36 | -0.47 | 0.02 | -0.19 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 230.00 | 9.50 | 10.50 | 10.00 | 9.82 | -0.68 | -6.48% | 0.04 | 78 | 876 | 0.36 | -0.51 | 0.02 | -0.19 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 232.50 | 10.90 | 12.00 | 11.45 | 12.30 | +0.90 | +7.90% | 0.05 | 5 | 5 | 0.36 | -0.55 | 0.02 | -0.19 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 235.00 | 12.50 | 13.60 | 13.05 | 13.80 | +1.40 | +11.29% | 0.06 | 17 | 29 | 0.36 | -0.59 | 0.02 | -0.19 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 237.50 | 14.20 | 16.30 | 15.25 | 17.92 | +4.03 | +29.02% | 0.06 | 2 | 38 | 0.39 | -0.63 | 0.02 | -0.18 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 240.00 | 15.40 | 17.30 | 16.35 | 15.98 | +1.26 | +8.56% | 0.07 | 16 | 326 | 0.36 | -0.67 | 0.02 | -0.18 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 242.50 | 17.90 | 19.50 | 18.70 | 15.20 | 0.00 | 0.00% | 0.08 | 0 | 72 | 0.39 | -0.70 | 0.01 | -0.17 | 5/21/2026 | 5/22/2026 3:59:59 PM EST |
| 245.00 | 19.00 | 21.70 | 20.35 | 17.35 | 0.00 | 0.00% | 0.08 | 0 | 43 | 0.37 | -0.73 | 0.01 | -0.16 | 5/21/2026 | 5/22/2026 3:59:59 PM EST |
| 247.50 | 21.30 | 24.10 | 22.70 | 18.80 | 0.00 | 0.00% | 0.09 | 0 | 154 | 0.39 | -0.76 | 0.01 | -0.16 | 5/21/2026 | 5/22/2026 3:59:59 PM EST |
| 250.00 | 23.40 | 26.20 | 24.80 | 22.80 | 0.00 | 0.00% | 0.10 | 0 | 182 | 0.39 | -0.78 | 0.01 | -0.15 | 5/20/2026 | 5/22/2026 3:59:59 PM EST |
| 252.50 | 25.30 | 28.30 | 26.80 | % | 0.11 | 0 | 0 | 0.39 | -0.80 | 0.01 | -0.14 | 5/22/2026 3:59:59 PM EST | |||
| 255.00 | 27.60 | 30.40 | 29.00 | % | 0.11 | 0 | 0 | 0.39 | -0.82 | 0.01 | -0.13 | 5/22/2026 3:59:59 PM EST | |||
| 257.50 | 29.80 | 32.80 | 31.30 | % | 0.12 | 0 | 0 | 0.39 | -0.84 | 0.01 | -0.12 | 5/22/2026 3:59:59 PM EST | |||
| 260.00 | 32.20 | 34.50 | 33.35 | 28.10 | 0.00 | 0.00% | 0.13 | 0 | 242 | 0.38 | -0.86 | 0.01 | -0.12 | 5/19/2026 | 5/22/2026 3:59:59 PM EST |
| 262.50 | 34.50 | 37.30 | 35.90 | % | 0.14 | 0 | 0 | 0.39 | -0.88 | 0.01 | -0.11 | 5/22/2026 3:59:59 PM EST | |||
| 265.00 | 36.60 | 39.70 | 38.15 | % | 0.14 | 0 | 0 | 0.58 | -0.89 | 0.01 | -0.10 | 5/22/2026 3:59:59 PM EST | |||
| 267.50 | 39.00 | 42.00 | 40.50 | % | 0.15 | 0 | 0 | 0.59 | -0.90 | 0.01 | -0.09 | 5/22/2026 3:59:59 PM EST | |||
| 270.00 | 41.50 | 44.40 | 42.95 | 36.00 | 0.00 | 0.00% | 0.16 | 0 | 79 | 0.60 | -0.91 | 0.01 | -0.09 | 5/21/2026 | 5/22/2026 3:59:59 PM EST |
| 275.00 | 46.10 | 49.20 | 47.65 | % | 0.17 | 0 | 0 | 0.63 | -0.93 | 0.01 | -0.07 | 5/22/2026 3:59:59 PM EST | |||
| 280.00 | 51.00 | 54.00 | 52.50 | 39.80 | -2.50 | -5.91% | 0.19 | 1 | 33 | 0.66 | -0.95 | 0.00 | -0.06 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 285.00 | 55.90 | 58.90 | 57.40 | % | 0.20 | 0 | 0 | 0.69 | -0.97 | 0.00 | -0.04 | 5/22/2026 3:59:59 PM EST | |||
| 290.00 | 60.50 | 63.80 | 62.15 | % | 0.21 | 0 | 0 | 0.72 | -0.97 | 0.00 | -0.04 | 5/22/2026 3:59:59 PM EST | |||
| 295.00 | 65.90 | 68.80 | 67.35 | % | 0.23 | 0 | 0 | 0.75 | -0.98 | 0.00 | -0.02 | 5/22/2026 3:59:59 PM EST | |||
| 300.00 | 70.20 | 74.20 | 72.20 | 59.40 | -6.30 | -9.59% | 0.24 | 1 | 15 | 0.78 | -0.99 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 305.00 | 75.20 | 78.90 | 77.05 | % | 0.25 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.01 | 5/22/2026 3:59:59 PM EST | |||
| 310.00 | 80.50 | 83.70 | 82.10 | % | 0.26 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.01 | 5/22/2026 3:59:59 PM EST | |||
| 320.00 | 90.20 | 93.70 | 91.95 | 123.10 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 5/22/2026 3:59:59 PM EST |
| 330.00 | 100.30 | 103.70 | 102.00 | % | 0.31 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:59 PM EST | |||
| 340.00 | 110.70 | 113.70 | 112.20 | % | 0.33 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:59 PM EST | |||
| 350.00 | 120.50 | 123.70 | 122.10 | % | 0.35 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:59 PM EST | |||
| 360.00 | 130.20 | 133.80 | 132.00 | % | 0.37 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:59 PM EST | |||
| 370.00 | 140.50 | 143.70 | 142.10 | % | 0.38 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:59 PM EST | |||
| 380.00 | 150.20 | 153.70 | 151.95 | % | 0.40 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:59 PM EST | |||
| 390.00 | 160.20 | 163.70 | 161.95 | % | 0.42 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:59 PM EST |