Options Chain for ADOBE INC COM (ADBE) - $380.92 as of 5/5/2025 7:22:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 168.00 | 176.85 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 215.00 | 163.35 | 171.90 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 220.00 | 158.00 | 166.95 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 225.00 | 154.40 | 161.75 | 159.00 | +34.00 | +27.20% | 1 | 1 | 0.92 | 1.00 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 230.00 | 149.50 | 156.85 | 226.10 | 0.00 | 0.00% | 0 | 3 | 1.01 | 1.00 | 0.00 | -0.03 | 2/10/2025 | 5/5/2025 3:59:57 PM EST |
| 235.00 | 143.65 | 151.80 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 240.00 | 138.65 | 146.95 | 121.23 | 0.00 | 0.00% | 0 | 27 | 0.95 | 0.99 | 0.00 | -0.04 | 4/14/2025 | 5/5/2025 3:59:57 PM EST |
| 245.00 | 133.75 | 142.30 | 113.29 | 0.00 | 0.00% | 0 | 12 | 1.00 | 0.99 | 0.00 | -0.04 | 4/4/2025 | 5/5/2025 3:59:57 PM EST |
| 250.00 | 129.75 | 137.20 | 111.18 | 0.00 | 0.00% | 0 | 29 | 0.90 | 0.99 | 0.00 | -0.05 | 4/14/2025 | 5/5/2025 3:59:57 PM EST |
| 255.00 | 125.50 | 132.40 | 102.46 | 0.00 | 0.00% | 0 | 12 | 0.86 | 0.99 | 0.00 | -0.05 | 4/4/2025 | 5/5/2025 3:59:57 PM EST |
| 260.00 | 120.00 | 127.10 | 141.26 | 0.00 | 0.00% | 0 | 20 | 0.75 | 0.99 | 0.00 | -0.06 | 3/27/2025 | 5/5/2025 3:59:57 PM EST |
| 265.00 | 115.10 | 122.75 | 92.76 | 0.00 | 0.00% | 0 | 12 | 0.82 | 0.98 | 0.00 | -0.06 | 4/4/2025 | 5/5/2025 3:59:57 PM EST |
| 270.00 | 110.15 | 117.45 | 100.20 | 0.00 | 0.00% | 0 | 11 | 0.70 | 0.98 | 0.00 | -0.07 | 4/25/2025 | 5/5/2025 3:59:57 PM EST |
| 275.00 | 105.65 | 111.20 | 78.91 | 0.00 | 0.00% | 0 | 3 | 0.76 | 0.97 | 0.00 | -0.08 | 4/17/2025 | 5/5/2025 3:59:57 PM EST |
| 280.00 | 101.70 | 108.10 | 95.05 | 0.00 | 0.00% | 0 | 12 | 0.74 | 0.97 | 0.00 | -0.08 | 4/29/2025 | 5/5/2025 3:59:57 PM EST |
| 285.00 | 95.90 | 103.50 | 101.79 | 0.00 | 0.00% | 0 | 10 | 0.71 | 0.95 | 0.00 | -0.10 | 4/2/2025 | 5/5/2025 3:59:57 PM EST |
| 290.00 | 91.55 | 98.20 | 96.30 | +13.80 | +16.73% | 1 | 27 | 0.69 | 0.95 | 0.00 | -0.10 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 295.00 | 87.20 | 91.85 | 63.55 | 0.00 | 0.00% | 0 | 17 | 0.70 | 0.94 | 0.00 | -0.11 | 4/17/2025 | 5/5/2025 3:59:57 PM EST |
| 300.00 | 82.90 | 86.65 | 73.30 | 0.00 | 0.00% | 0 | 935 | 0.68 | 0.93 | 0.00 | -0.13 | 4/28/2025 | 5/5/2025 3:59:57 PM EST |
| 305.00 | 77.25 | 84.10 | 52.35 | 0.00 | 0.00% | 0 | 4 | 0.66 | 0.93 | 0.00 | -0.13 | 4/16/2025 | 5/5/2025 3:59:57 PM EST |
| 310.00 | 74.50 | 77.75 | 48.80 | 0.00 | 0.00% | 0 | 57 | 0.64 | 0.91 | 0.00 | -0.14 | 4/22/2025 | 5/5/2025 3:59:57 PM EST |
| 315.00 | 70.55 | 72.30 | 47.83 | 0.00 | 0.00% | 0 | 15 | 0.45 | 0.90 | 0.00 | -0.15 | 4/22/2025 | 5/5/2025 3:59:57 PM EST |
| 320.00 | 66.15 | 68.25 | 67.00 | 0.00 | 0.00% | 0 | 90 | 0.48 | 0.88 | 0.00 | -0.17 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 325.00 | 60.75 | 65.30 | 51.95 | 0.00 | 0.00% | 0 | 11 | 0.45 | 0.86 | 0.00 | -0.18 | 4/25/2025 | 5/5/2025 3:59:57 PM EST |
| 330.00 | 56.60 | 60.00 | 60.04 | +0.64 | +1.08% | 2 | 158 | 0.44 | 0.84 | 0.00 | -0.19 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 335.00 | 53.85 | 55.35 | 54.06 | 0.00 | 0.00% | 0 | 14 | 0.46 | 0.82 | 0.00 | -0.20 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 340.00 | 48.45 | 52.25 | 51.65 | +1.58 | +3.16% | 4 | 115 | 0.47 | 0.80 | 0.00 | -0.21 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 345.00 | 45.25 | 46.60 | 45.58 | 0.00 | 0.00% | 0 | 87 | 0.42 | 0.78 | 0.01 | -0.22 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 350.00 | 42.15 | 43.70 | 43.85 | +1.15 | +2.70% | 6 | 182 | 0.44 | 0.75 | 0.01 | -0.23 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 355.00 | 38.40 | 39.20 | 40.97 | +2.27 | +5.87% | 1 | 115 | 0.42 | 0.72 | 0.01 | -0.24 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 360.00 | 34.15 | 35.65 | 37.30 | +1.48 | +4.14% | 4 | 257 | 0.41 | 0.69 | 0.01 | -0.24 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 365.00 | 29.65 | 32.30 | 33.15 | +0.90 | +2.80% | 1 | 181 | 0.39 | 0.66 | 0.01 | -0.25 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 370.00 | 27.80 | 30.20 | 29.78 | +0.33 | +1.13% | 9 | 935 | 0.41 | 0.63 | 0.01 | -0.25 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 375.00 | 24.35 | 27.55 | 26.72 | +0.62 | +2.38% | 2 | 860 | 0.40 | 0.59 | 0.01 | -0.25 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 380.00 | 23.00 | 24.65 | 23.95 | +1.15 | +5.05% | 17 | 405 | 0.40 | 0.55 | 0.01 | -0.25 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 385.00 | 20.45 | 22.20 | 22.15 | +1.40 | +6.75% | 20 | 317 | 0.40 | 0.51 | 0.01 | -0.25 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 390.00 | 17.50 | 19.80 | 19.10 | +1.03 | +5.70% | 33 | 535 | 0.38 | 0.48 | 0.01 | -0.24 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 395.00 | 15.90 | 17.60 | 17.20 | +1.30 | +8.18% | 22 | 249 | 0.39 | 0.44 | 0.01 | -0.24 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 400.00 | 13.90 | 14.15 | 14.05 | +0.40 | +2.93% | 73 | 1,207 | 0.39 | 0.40 | 0.01 | -0.23 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 405.00 | 11.65 | 12.80 | 12.87 | +0.63 | +5.15% | 39 | 244 | 0.38 | 0.36 | 0.01 | -0.22 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 410.00 | 10.45 | 12.15 | 10.73 | +0.33 | +3.18% | 50 | 2,424 | 0.38 | 0.32 | 0.01 | -0.20 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 415.00 | 8.95 | 9.25 | 9.68 | +0.61 | +6.73% | 54 | 182 | 0.38 | 0.28 | 0.01 | -0.19 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 420.00 | 7.70 | 7.95 | 8.35 | +0.75 | +9.87% | 17 | 1,687 | 0.37 | 0.25 | 0.01 | -0.17 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 425.00 | 6.55 | 6.80 | 7.27 | +1.68 | +30.06% | 15 | 118 | 0.37 | 0.21 | 0.01 | -0.16 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 430.00 | 2.91 | 5.80 | 5.95 | +0.25 | +4.39% | 30 | 506 | 0.33 | 0.18 | 0.01 | -0.14 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 435.00 | 1.98 | 4.95 | 5.05 | +0.23 | +4.78% | 6 | 242 | 0.32 | 0.15 | 0.01 | -0.13 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 440.00 | 3.95 | 4.20 | 4.25 | +0.32 | +8.15% | 51 | 793 | 0.37 | 0.13 | 0.00 | -0.12 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 445.00 | 3.35 | 3.55 | 3.78 | +0.20 | +5.59% | 6 | 41 | 0.37 | 0.11 | 0.00 | -0.10 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 450.00 | 2.82 | 3.20 | 2.87 | +0.07 | +2.50% | 65 | 1,242 | 0.37 | 0.10 | 0.00 | -0.09 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 455.00 | 2.36 | 2.71 | 2.61 | +0.11 | +4.40% | 4 | 36 | 0.37 | 0.08 | 0.00 | -0.08 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 460.00 | 1.71 | 2.17 | 2.30 | +0.14 | +6.49% | 31 | 1,079 | 0.37 | 0.07 | 0.00 | -0.07 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 465.00 | 0.57 | 2.64 | 1.94 | +0.19 | +10.86% | 5 | 28 | 0.32 | 0.06 | 0.00 | -0.07 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 470.00 | 1.20 | 2.86 | 1.48 | +0.05 | +3.50% | 11 | 732 | 0.36 | 0.05 | 0.00 | -0.05 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 475.00 | 0.24 | 3.10 | 1.43 | +0.29 | +25.44% | 5 | 16 | 0.34 | 0.04 | 0.00 | -0.05 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 480.00 | 1.03 | 1.14 | 1.15 | +0.13 | +12.75% | 51 | 1,029 | 0.37 | 0.04 | 0.00 | -0.05 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 485.00 | 0.01 | 2.50 | 0.90 | 0.00 | 0.00% | 4 | 32 | 0.37 | 0.04 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 490.00 | 0.75 | 1.05 | 0.75 | +0.34 | +82.93% | 1 | 473 | 0.39 | 0.03 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 495.00 | 0.01 | 1.36 | 0.73 | 0.00 | 0.00% | 0 | 8 | 0.35 | 0.03 | 0.00 | -0.04 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 500.00 | 0.50 | 0.75 | 0.70 | +0.17 | +32.08% | 6 | 2,230 | 0.39 | 0.02 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 505.00 | 0.00 | 3.70 | 0.52 | +0.14 | +36.85% | 1 | 4 | 0.42 | 0.02 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 510.00 | 0.21 | 0.60 | 0.51 | 0.00 | 0.00% | 0 | 2 | 0.35 | 0.02 | 0.00 | -0.02 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 515.00 | 0.00 | 1.88 | 0.41 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.02 | 0.00 | -0.02 | 4/9/2025 | 5/5/2025 3:59:57 PM EST |
| 520.00 | 0.16 | 1.09 | 0.30 | 0.00 | 0.00% | 0 | 1,075 | 0.43 | 0.01 | 0.00 | -0.02 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 525.00 | 0.00 | 3.00 | 0.81 | 0.00 | 0.00% | 0 | 6 | 0.45 | 0.01 | 0.00 | -0.01 | 4/2/2025 | 5/5/2025 3:59:57 PM EST |
| 530.00 | 0.00 | 2.93 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 535.00 | 0.00 | 1.71 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 540.00 | 0.10 | 0.46 | 0.28 | 0.00 | 0.00% | 0 | 1,499 | 0.41 | 0.00 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 545.00 | 0.00 | 1.72 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 550.00 | 0.00 | 1.85 | 0.15 | 0.00 | 0.00% | 0 | 8 | 0.45 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 5/5/2025 3:59:57 PM EST |
| 555.00 | 0.00 | 1.46 | 0.22 | 0.00 | 0.00% | 0 | 3 | 0.44 | 0.00 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 560.00 | 0.05 | 1.23 | 0.27 | +0.15 | +125.00% | 10 | 735 | 0.47 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 580.00 | 0.03 | 0.67 | 0.34 | -0.01 | -2.86% | 1 | 393 | 0.48 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 600.00 | 0.02 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 1,551 | 0.44 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 620.00 | 0.00 | 2.53 | 0.05 | 0.00 | 0.00% | 0 | 620 | 0.80 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 640.00 | 0.01 | 2.51 | 0.85 | 0.00 | 0.00% | 0 | 529 | 0.64 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:57 PM EST |
| 660.00 | 0.00 | 1.60 | 0.30 | 0.00 | 0.00% | 0 | 495 | 0.81 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 5/5/2025 3:59:57 PM EST |
| 680.00 | 0.00 | 2.46 | 0.32 | 0.00 | 0.00% | 0 | 462 | 0.91 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:57 PM EST |
| 700.00 | 0.01 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 1,410 | 0.63 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 720.00 | 0.00 | 2.45 | 0.10 | 0.00 | 0.00% | 0 | 349 | 0.98 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 740.00 | 0.00 | 1.75 | 0.12 | 0.00 | 0.00% | 0 | 644 | 0.91 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:57 PM EST |
| 760.00 | 0.00 | 1.15 | 0.42 | 0.00 | 0.00% | 0 | 269 | 0.92 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:57 PM EST |
| 780.00 | 0.00 | 1.60 | 0.28 | 0.00 | 0.00% | 0 | 315 | 1.00 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 5/5/2025 3:59:57 PM EST |
| 800.00 | 0.00 | 2.43 | 0.05 | 0.00 | 0.00% | 0 | 540 | 1.10 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:57 PM EST |
| 820.00 | 0.00 | 2.05 | 0.17 | 0.00 | 0.00% | 0 | 108 | 1.03 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 5/5/2025 3:59:57 PM EST |
| 840.00 | 0.00 | 1.22 | 0.01 | 0.00 | 0.00% | 0 | 206 | 1.04 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:57 PM EST |
| 860.00 | 0.00 | 1.74 | 0.01 | 0.00 | 0.00% | 0 | 67 | 1.08 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 5/5/2025 3:59:57 PM EST |
| 880.00 | 0.00 | 0.10 | 0.26 | 0.00 | 0.00% | 0 | 196 | 0.82 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 5/5/2025 3:59:57 PM EST |
| 900.00 | 0.00 | 1.00 | 0.14 | +0.12 | +600.00% | 3 | 501 | 1.08 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 920.00 | 0.00 | 2.42 | 0.05 | 0.00 | 0.00% | 0 | 72 | 1.26 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 5/5/2025 3:59:57 PM EST |
| 940.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 444 | 1.03 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 0.00 | 0.90 | 0.15 | -0.05 | -25.00% | 1 | 20 | 0.86 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 215.00 | 0.00 | 1.82 | 1.79 | 0.00 | 0.00% | 0 | 2 | 0.94 | 0.00 | 0.00 | -0.01 | 4/9/2025 | 5/5/2025 3:59:57 PM EST |
| 220.00 | 0.00 | 1.24 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 225.00 | 0.00 | 1.68 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 230.00 | 0.00 | 0.85 | 0.43 | -0.02 | -4.45% | 1 | 294 | 0.76 | 0.00 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 235.00 | 0.00 | 1.74 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 240.00 | 0.05 | 1.22 | 0.32 | 0.00 | 0.00% | 0 | 634 | 0.62 | -0.01 | 0.00 | -0.04 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 245.00 | 0.00 | 1.51 | 1.75 | 0.00 | 0.00% | 0 | 527 | 0.58 | -0.01 | 0.00 | -0.04 | 4/14/2025 | 5/5/2025 3:59:57 PM EST |
| 250.00 | 0.26 | 0.40 | 0.47 | +0.15 | +46.88% | 2 | 338 | 0.56 | -0.01 | 0.00 | -0.05 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 255.00 | 0.00 | 1.31 | 0.71 | 0.00 | 0.00% | 0 | 275 | 0.55 | -0.01 | 0.00 | -0.05 | 4/28/2025 | 5/5/2025 3:59:57 PM EST |
| 260.00 | 0.10 | 1.55 | 0.53 | -0.02 | -3.64% | 1 | 181 | 0.58 | -0.01 | 0.00 | -0.06 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 265.00 | 0.00 | 1.47 | 0.69 | 0.00 | 0.00% | 0 | 31 | 0.52 | -0.02 | 0.00 | -0.06 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 270.00 | 0.35 | 1.30 | 0.70 | -0.13 | -15.67% | 4 | 206 | 0.52 | -0.02 | 0.00 | -0.07 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 275.00 | 0.57 | 1.46 | 0.87 | -0.58 | -40.00% | 51 | 398 | 0.53 | -0.03 | 0.00 | -0.08 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 280.00 | 0.84 | 1.55 | 0.97 | -0.11 | -10.19% | 26 | 2,652 | 0.53 | -0.03 | 0.00 | -0.08 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 285.00 | 0.00 | 1.94 | 1.34 | 0.00 | 0.00% | 0 | 33 | 0.42 | -0.05 | 0.00 | -0.10 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 290.00 | 1.30 | 1.75 | 1.44 | 0.00 | 0.00% | 0 | 186 | 0.50 | -0.05 | 0.00 | -0.10 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 295.00 | 1.34 | 2.91 | 1.78 | -0.02 | -1.12% | 4 | 62 | 0.48 | -0.06 | 0.00 | -0.11 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 300.00 | 0.90 | 2.33 | 2.20 | +0.20 | +10.00% | 53 | 2,704 | 0.42 | -0.07 | 0.00 | -0.13 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 305.00 | 2.35 | 3.50 | 2.38 | -0.15 | -5.93% | 14 | 59 | 0.48 | -0.07 | 0.00 | -0.13 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 310.00 | 0.75 | 5.95 | 2.85 | -0.12 | -4.04% | 4 | 345 | 0.50 | -0.09 | 0.00 | -0.14 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 315.00 | 3.30 | 3.50 | 3.26 | -0.09 | -2.69% | 8 | 466 | 0.47 | -0.10 | 0.00 | -0.15 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 320.00 | 3.90 | 4.05 | 3.88 | -0.02 | -0.52% | 9 | 410 | 0.46 | -0.12 | 0.00 | -0.17 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 325.00 | 4.45 | 4.75 | 4.25 | -0.40 | -8.61% | 304 | 362 | 0.46 | -0.14 | 0.00 | -0.18 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 330.00 | 5.15 | 5.45 | 5.05 | -0.50 | -9.01% | 23 | 849 | 0.45 | -0.16 | 0.00 | -0.19 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 335.00 | 6.05 | 6.25 | 5.80 | -0.37 | -6.00% | 48 | 165 | 0.44 | -0.18 | 0.00 | -0.20 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 340.00 | 7.00 | 7.20 | 7.00 | -0.20 | -2.78% | 23 | 1,401 | 0.44 | -0.20 | 0.00 | -0.21 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 345.00 | 8.05 | 8.30 | 7.93 | -0.17 | -2.10% | 32 | 309 | 0.43 | -0.22 | 0.01 | -0.22 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 350.00 | 9.25 | 9.45 | 9.19 | -0.03 | -0.33% | 66 | 1,920 | 0.43 | -0.25 | 0.01 | -0.23 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 355.00 | 10.60 | 10.80 | 10.22 | -0.30 | -2.86% | 37 | 275 | 0.42 | -0.28 | 0.01 | -0.24 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 360.00 | 11.30 | 12.35 | 11.99 | +0.08 | +0.68% | 85 | 1,128 | 0.41 | -0.31 | 0.01 | -0.24 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 365.00 | 12.65 | 14.35 | 13.20 | -0.33 | -2.44% | 17 | 219 | 0.40 | -0.34 | 0.01 | -0.25 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 370.00 | 15.60 | 15.90 | 15.30 | -0.05 | -0.33% | 79 | 1,477 | 0.41 | -0.37 | 0.01 | -0.25 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 375.00 | 17.65 | 17.95 | 17.00 | -0.50 | -2.86% | 28 | 218 | 0.40 | -0.41 | 0.01 | -0.25 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 380.00 | 19.70 | 20.25 | 20.07 | +0.12 | +0.61% | 52 | 1,378 | 0.40 | -0.45 | 0.01 | -0.25 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 385.00 | 22.20 | 22.55 | 21.65 | -0.45 | -2.04% | 18 | 66 | 0.40 | -0.49 | 0.01 | -0.25 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 390.00 | 24.80 | 25.15 | 24.76 | +0.11 | +0.45% | 11 | 1,063 | 0.39 | -0.52 | 0.01 | -0.24 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 395.00 | 27.55 | 28.40 | 26.70 | -0.57 | -2.09% | 8 | 33 | 0.39 | -0.56 | 0.01 | -0.24 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 400.00 | 30.25 | 31.55 | 28.85 | -1.50 | -4.95% | 7 | 2,307 | 0.39 | -0.60 | 0.01 | -0.23 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 405.00 | 33.65 | 34.10 | 35.50 | 0.00 | 0.00% | 0 | 12 | 0.38 | -0.64 | 0.01 | -0.22 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 410.00 | 35.65 | 37.45 | 35.15 | -1.70 | -4.62% | 1 | 2,536 | 0.36 | -0.68 | 0.01 | -0.20 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 415.00 | 38.35 | 41.30 | 38.26 | -9.59 | -20.05% | 2 | 30 | 0.35 | -0.72 | 0.01 | -0.19 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 420.00 | 43.35 | 44.75 | 43.60 | -0.58 | -1.32% | 10 | 1,932 | 0.36 | -0.75 | 0.01 | -0.17 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 425.00 | 45.50 | 50.05 | 47.80 | 0.00 | 0.00% | 0 | 16 | 0.34 | -0.79 | 0.01 | -0.16 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 430.00 | 50.80 | 52.85 | 52.08 | 0.00 | 0.00% | 0 | 1,173 | 0.35 | -0.82 | 0.01 | -0.14 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 435.00 | 53.60 | 57.15 | 63.55 | 0.00 | 0.00% | 0 | 6 | 0.47 | -0.85 | 0.01 | -0.13 | 4/29/2025 | 5/5/2025 3:59:57 PM EST |
| 440.00 | 59.50 | 61.60 | 58.45 | -0.45 | -0.77% | 5 | 432 | 0.33 | -0.87 | 0.00 | -0.12 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 445.00 | 62.55 | 66.45 | 78.50 | 0.00 | 0.00% | 0 | 3 | 0.42 | -0.89 | 0.00 | -0.10 | 4/25/2025 | 5/5/2025 3:59:57 PM EST |
| 450.00 | 67.90 | 70.50 | 68.37 | 0.00 | 0.00% | 0 | 272 | 0.43 | -0.90 | 0.00 | -0.09 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 455.00 | 70.05 | 77.35 | 105.00 | 0.00 | 0.00% | 0 | 0 | 0.45 | -0.92 | 0.00 | -0.08 | 4/22/2025 | 5/5/2025 3:59:57 PM EST |
| 460.00 | 76.10 | 81.25 | 96.55 | 0.00 | 0.00% | 0 | 83 | 0.51 | -0.93 | 0.00 | -0.07 | 4/25/2025 | 5/5/2025 3:59:57 PM EST |
| 465.00 | 79.80 | 87.30 | 79.25 | 0.00 | 0.00% | 0 | 0 | 0.53 | -0.94 | 0.00 | -0.07 | 4/2/2025 | 5/5/2025 3:59:57 PM EST |
| 470.00 | 84.50 | 92.15 | 101.05 | 0.00 | 0.00% | 0 | 5 | 0.52 | -0.95 | 0.00 | -0.05 | 4/25/2025 | 5/5/2025 3:59:57 PM EST |
| 475.00 | 89.55 | 97.50 | % | 0 | 0 | 0.55 | -0.96 | 0.00 | -0.05 | 5/5/2025 3:59:57 PM EST | |||
| 480.00 | 94.30 | 103.05 | 98.33 | 0.00 | 0.00% | 0 | 83 | 0.58 | -0.96 | 0.00 | -0.05 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 485.00 | 99.55 | 107.10 | % | 0 | 0 | 0.60 | -0.96 | 0.00 | -0.04 | 5/5/2025 3:59:57 PM EST | |||
| 490.00 | 104.60 | 112.10 | 107.50 | +0.45 | +0.42% | 201 | 88 | 0.58 | -0.97 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 495.00 | 109.55 | 116.90 | % | 0 | 0 | 0.58 | -0.97 | 0.00 | -0.04 | 5/5/2025 3:59:57 PM EST | |||
| 500.00 | 114.40 | 122.15 | 117.50 | +0.50 | +0.43% | 65 | 26 | 0.65 | -0.98 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 505.00 | 119.30 | 127.50 | % | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 510.00 | 125.10 | 131.70 | % | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 515.00 | 130.00 | 138.05 | 165.20 | 0.00 | 0.00% | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.02 | 4/17/2025 | 5/5/2025 3:59:57 PM EST |
| 520.00 | 136.55 | 142.65 | 136.80 | -2.00 | -1.45% | 33 | 18 | 0.69 | -0.99 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 525.00 | 139.30 | 147.40 | 157.26 | 0.00 | 0.00% | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 4/28/2025 | 5/5/2025 3:59:57 PM EST |
| 530.00 | 144.55 | 152.15 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 535.00 | 150.05 | 157.20 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 540.00 | 154.55 | 161.40 | 156.03 | -2.68 | -1.69% | 2 | 4 | 0.63 | -1.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 545.00 | 159.30 | 167.25 | 163.73 | 0.00 | 0.00% | 0 | 0 | 0.76 | -1.00 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 550.00 | 164.55 | 173.05 | 190.08 | 0.00 | 0.00% | 0 | 0 | 0.81 | -1.00 | 0.00 | -0.01 | 4/24/2025 | 5/5/2025 3:59:57 PM EST |
| 555.00 | 169.30 | 177.60 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 560.00 | 175.80 | 180.95 | 176.85 | -0.45 | -0.26% | 173 | 73 | 0.80 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 580.00 | 194.55 | 201.95 | 196.19 | -2.47 | -1.25% | 1 | 1 | 0.82 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 600.00 | 214.55 | 221.35 | 217.14 | -1.45 | -0.67% | 2 | 1 | 0.77 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 620.00 | 234.40 | 241.40 | 237.17 | -1.34 | -0.57% | 1 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 640.00 | 254.65 | 261.95 | 266.86 | 0.00 | 0.00% | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:57 PM EST |
| 660.00 | 274.55 | 282.15 | 121.15 | 0.00 | 0.00% | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 12/10/2024 | 5/5/2025 3:59:57 PM EST |
| 680.00 | 294.30 | 302.45 | 168.90 | 0.00 | 0.00% | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/6/2024 | 5/5/2025 3:59:57 PM EST |
| 700.00 | 314.55 | 322.15 | 253.00 | 0.00 | 0.00% | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 12/18/2024 | 5/5/2025 3:59:57 PM EST |
| 720.00 | 334.55 | 342.15 | 238.50 | 0.00 | 0.00% | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 12/12/2024 | 5/5/2025 3:59:57 PM EST |
| 740.00 | 354.55 | 363.05 | 258.30 | 0.00 | 0.00% | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 11/4/2024 | 5/5/2025 3:59:57 PM EST |
| 760.00 | 374.30 | 382.50 | 156.30 | 0.00 | 0.00% | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 1/30/2024 | 5/5/2025 3:59:57 PM EST |
| 780.00 | 394.55 | 402.70 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 800.00 | 414.30 | 422.05 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 820.00 | 434.55 | 441.50 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 840.00 | 454.55 | 461.60 | 250.83 | 0.00 | 0.00% | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 2/13/2024 | 5/5/2025 3:59:57 PM EST |
| 860.00 | 474.55 | 481.65 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 880.00 | 494.55 | 501.05 | 383.55 | 0.00 | 0.00% | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 11/8/2024 | 5/5/2025 3:59:57 PM EST |
| 900.00 | 514.55 | 521.25 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 920.00 | 534.30 | 541.75 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 940.00 | 554.60 | 560.85 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST |