Options Chain for AMAZON COM INC COM (AMZN) - $189.90 as of 5/5/2025 7:27:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 141.30 | 141.95 | 141.73 | -3.33 | -2.30% | 1 | 4,378 | 1.98 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 50.00 | 136.35 | 137.95 | 132.40 | 0.00 | 0.00% | 0 | 2,350 | 1.82 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:56 PM EST |
| 55.00 | 131.35 | 132.25 | 131.30 | 0.00 | 0.00% | 0 | 590 | 1.71 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:56 PM EST |
| 60.00 | 126.40 | 127.25 | 131.00 | 0.00 | 0.00% | 0 | 707 | 1.54 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 65.00 | 121.45 | 122.25 | 110.00 | 0.00 | 0.00% | 0 | 388 | 1.47 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:56 PM EST |
| 70.00 | 115.00 | 117.20 | 116.95 | 0.00 | 0.00% | 0 | 797 | 1.33 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:56 PM EST |
| 75.00 | 111.50 | 112.25 | 113.95 | 0.00 | 0.00% | 0 | 569 | 1.28 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:56 PM EST |
| 80.00 | 106.55 | 107.35 | 108.35 | 0.00 | 0.00% | 0 | 2,030 | 1.16 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 85.00 | 101.55 | 102.25 | 106.20 | 0.00 | 0.00% | 0 | 373 | 1.11 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 90.00 | 95.40 | 97.30 | 98.03 | -5.01 | -4.87% | 12 | 2,934 | 1.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 95.00 | 90.75 | 92.40 | 95.90 | 0.00 | 0.00% | 0 | 601 | 0.98 | 1.00 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 100.00 | 86.75 | 87.55 | 88.76 | -2.32 | -2.55% | 22 | 4,343 | 0.92 | 1.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 105.00 | 81.75 | 82.50 | 86.75 | 0.00 | 0.00% | 0 | 535 | 0.83 | 1.00 | 0.00 | -0.02 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 110.00 | 76.35 | 77.90 | 82.37 | 0.00 | 0.00% | 0 | 2,218 | 0.89 | 1.00 | 0.00 | -0.02 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 115.00 | 71.95 | 72.80 | 76.57 | 0.00 | 0.00% | 0 | 894 | 0.61 | 0.99 | 0.00 | -0.03 | 5/1/2025 | 5/5/2025 3:59:56 PM EST |
| 120.00 | 67.00 | 67.65 | 71.67 | 0.00 | 0.00% | 0 | 1,904 | 0.55 | 0.99 | 0.00 | -0.03 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 125.00 | 61.50 | 63.60 | 63.75 | 0.00 | 0.00% | 0 | 9,326 | 0.76 | 0.98 | 0.00 | -0.04 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 130.00 | 57.25 | 57.90 | 58.37 | -2.55 | -4.19% | 1 | 2,390 | 0.50 | 0.98 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 135.00 | 51.75 | 53.80 | 56.03 | 0.00 | 0.00% | 0 | 2,740 | 0.63 | 0.97 | 0.00 | -0.05 | 5/1/2025 | 5/5/2025 3:59:56 PM EST |
| 140.00 | 47.55 | 48.20 | 48.01 | -3.94 | -7.59% | 2 | 7,949 | 0.49 | 0.96 | 0.00 | -0.05 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 145.00 | 42.65 | 43.35 | 43.80 | -3.00 | -6.41% | 2 | 1,853 | 0.46 | 0.95 | 0.00 | -0.06 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 150.00 | 37.90 | 38.30 | 38.16 | -3.69 | -8.82% | 48 | 4,925 | 0.44 | 0.93 | 0.00 | -0.06 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 155.00 | 33.30 | 33.80 | 33.97 | -3.88 | -10.26% | 9 | 2,411 | 0.42 | 0.91 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 160.00 | 28.80 | 29.20 | 28.95 | -3.40 | -10.51% | 791 | 6,232 | 0.40 | 0.88 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 165.00 | 23.45 | 25.55 | 24.51 | -3.49 | -12.47% | 105 | 4,507 | 0.38 | 0.85 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 170.00 | 20.30 | 20.50 | 20.40 | -3.16 | -13.42% | 85 | 14,483 | 0.36 | 0.80 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 175.00 | 16.45 | 16.70 | 16.49 | -3.16 | -16.09% | 156 | 6,856 | 0.35 | 0.73 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 180.00 | 12.80 | 13.10 | 12.95 | -2.83 | -17.94% | 201 | 15,516 | 0.34 | 0.65 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 185.00 | 8.00 | 10.00 | 9.90 | -2.40 | -19.52% | 426 | 12,415 | 0.33 | 0.57 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 190.00 | 7.20 | 7.30 | 7.20 | -2.22 | -23.57% | 1,169 | 20,916 | 0.32 | 0.47 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 195.00 | 5.05 | 5.15 | 5.05 | -1.80 | -26.28% | 1,426 | 13,722 | 0.31 | 0.38 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 200.00 | 3.35 | 3.45 | 3.38 | -1.43 | -29.73% | 3,283 | 31,861 | 0.30 | 0.29 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 205.00 | 2.20 | 2.25 | 2.20 | -1.05 | -32.31% | 2,677 | 18,922 | 0.29 | 0.21 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 210.00 | 1.40 | 1.44 | 1.41 | -0.72 | -33.81% | 2,483 | 34,543 | 0.29 | 0.15 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 215.00 | 0.89 | 0.92 | 0.89 | -0.50 | -35.98% | 16,413 | 29,472 | 0.29 | 0.11 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 220.00 | 0.57 | 0.60 | 0.58 | -0.32 | -35.56% | 1,564 | 54,160 | 0.30 | 0.08 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 225.00 | 0.38 | 0.40 | 0.38 | -0.20 | -34.49% | 632 | 26,304 | 0.30 | 0.05 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 230.00 | 0.26 | 0.28 | 0.28 | -0.12 | -30.00% | 439 | 13,085 | 0.31 | 0.04 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 235.00 | 0.20 | 0.21 | 0.20 | -0.08 | -28.58% | 208 | 8,618 | 0.32 | 0.03 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 240.00 | 0.14 | 0.15 | 0.15 | -0.06 | -28.58% | 13,789 | 29,576 | 0.33 | 0.02 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 245.00 | 0.11 | 0.12 | 0.12 | -0.04 | -25.00% | 30 | 7,716 | 0.34 | 0.01 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 250.00 | 0.09 | 0.10 | 0.09 | -0.04 | -30.77% | 454 | 16,884 | 0.35 | 0.01 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 255.00 | 0.06 | 0.08 | 0.07 | -0.03 | -30.00% | 21 | 17,123 | 0.36 | 0.01 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 260.00 | 0.06 | 0.07 | 0.06 | -0.02 | -25.00% | 114 | 9,455 | 0.38 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 265.00 | 0.04 | 0.06 | 0.05 | -0.04 | -44.45% | 11 | 2,754 | 0.39 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 270.00 | 0.04 | 0.05 | 0.04 | -0.03 | -42.86% | 822 | 12,726 | 0.40 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 275.00 | 0.03 | 0.04 | 0.03 | -0.02 | -40.00% | 565 | 3,400 | 0.40 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 280.00 | 0.02 | 0.04 | 0.03 | -0.02 | -40.00% | 7 | 10,210 | 0.41 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 285.00 | 0.01 | 0.03 | 0.03 | -0.01 | -25.00% | 3 | 1,106 | 0.42 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 290.00 | 0.02 | 0.03 | 0.03 | -0.01 | -25.00% | 15 | 3,113 | 0.44 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 295.00 | 0.01 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 2,514 | 0.44 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 300.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 29 | 10,937 | 0.45 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 305.00 | 0.01 | 0.95 | 0.01 | -0.02 | -66.67% | 1 | 628 | 0.46 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 310.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 1,204 | 0.47 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:56 PM EST |
| 315.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 2,378 | 0.49 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 320.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 314 | 0.50 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:56 PM EST |
| 325.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 653 | 0.51 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:56 PM EST |
| 330.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 181 | 0.54 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:56 PM EST |
| 335.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 264 | 0.55 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 340.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 482 | 0.57 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:56 PM EST |
| 345.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 20 | 3,181 | 0.55 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 350.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 245 | 0.56 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:56 PM EST |
| 355.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 4,886 | 0.57 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:56 PM EST |
| 360.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 10 | 7,542 | 0.58 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 3,779 | 1.30 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 2 | 945 | 1.20 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 2,405 | 1.12 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 60.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 720 | 1.07 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:56 PM EST |
| 65.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 545 | 1.00 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 70.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 2 | 1,588 | 0.93 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 75.00 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 3,185 | 0.89 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:56 PM EST |
| 80.00 | 0.01 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 1,935 | 0.86 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:56 PM EST |
| 85.00 | 0.03 | 0.05 | 0.04 | +0.01 | +33.34% | 1 | 3,808 | 0.83 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 90.00 | 0.04 | 0.06 | 0.05 | +0.01 | +25.00% | 1 | 4,019 | 0.79 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 95.00 | 0.05 | 0.07 | 0.06 | 0.00 | 0.00% | 1 | 6,735 | 0.75 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 100.00 | 0.06 | 0.09 | 0.08 | +0.01 | +14.29% | 50 | 12,778 | 0.72 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 105.00 | 0.09 | 0.11 | 0.07 | 0.00 | 0.00% | 0 | 4,110 | 0.69 | 0.00 | 0.00 | -0.02 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 110.00 | 0.12 | 0.13 | 0.12 | 0.00 | 0.00% | 207 | 6,369 | 0.66 | 0.00 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 115.00 | 0.15 | 0.18 | 0.17 | +0.02 | +13.34% | 11 | 4,150 | 0.63 | -0.01 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 120.00 | 0.20 | 0.23 | 0.21 | +0.01 | +5.00% | 63 | 4,776 | 0.61 | -0.01 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 125.00 | 0.26 | 0.28 | 0.27 | +0.03 | +12.50% | 105 | 12,233 | 0.58 | -0.02 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 130.00 | 0.33 | 0.35 | 0.34 | +0.03 | +9.68% | 21 | 11,276 | 0.55 | -0.02 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 135.00 | 0.42 | 0.52 | 0.41 | +0.03 | +7.90% | 32 | 6,565 | 0.52 | -0.03 | 0.00 | -0.05 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 140.00 | 0.53 | 0.57 | 0.55 | +0.08 | +17.03% | 113 | 12,165 | 0.49 | -0.04 | 0.00 | -0.05 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 145.00 | 0.68 | 0.71 | 0.70 | +0.09 | +14.76% | 48 | 7,172 | 0.47 | -0.05 | 0.00 | -0.06 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 150.00 | 0.89 | 0.92 | 0.91 | +0.15 | +19.74% | 380 | 15,939 | 0.44 | -0.07 | 0.00 | -0.06 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 155.00 | 1.17 | 1.21 | 1.19 | +0.21 | +21.43% | 318 | 8,725 | 0.42 | -0.09 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 160.00 | 1.57 | 1.62 | 1.59 | +0.25 | +18.66% | 572 | 30,276 | 0.40 | -0.12 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 165.00 | 2.14 | 2.20 | 2.17 | +0.35 | +19.24% | 375 | 21,184 | 0.38 | -0.15 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 170.00 | 2.95 | 3.05 | 3.00 | +0.50 | +20.00% | 1,554 | 26,339 | 0.37 | -0.20 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 175.00 | 4.05 | 4.15 | 4.10 | +0.60 | +17.15% | 557 | 17,068 | 0.35 | -0.27 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 180.00 | 5.50 | 5.60 | 5.55 | +0.88 | +18.85% | 783 | 26,261 | 0.34 | -0.35 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 185.00 | 7.40 | 7.50 | 7.50 | +1.25 | +20.00% | 884 | 15,124 | 0.33 | -0.43 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 190.00 | 9.70 | 9.85 | 9.88 | +1.58 | +19.04% | 453 | 14,905 | 0.32 | -0.53 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 195.00 | 12.55 | 12.75 | 12.00 | +1.20 | +11.12% | 222 | 10,738 | 0.31 | -0.62 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 200.00 | 15.75 | 16.25 | 16.05 | +2.25 | +16.31% | 217 | 14,523 | 0.30 | -0.71 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 205.00 | 19.60 | 20.15 | 20.00 | +3.22 | +19.19% | 865 | 10,142 | 0.30 | -0.79 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 210.00 | 23.95 | 24.45 | 23.75 | +2.90 | +13.91% | 1,149 | 7,578 | 0.29 | -0.85 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 215.00 | 28.45 | 30.95 | 28.86 | +5.02 | +21.06% | 501 | 5,571 | 0.31 | -0.89 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 220.00 | 33.25 | 33.95 | 33.90 | +3.75 | +12.44% | 380 | 7,977 | 0.34 | -0.92 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 225.00 | 38.30 | 38.95 | 38.40 | +3.68 | +10.60% | 400 | 771 | 0.35 | -0.95 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 230.00 | 43.20 | 45.25 | 42.80 | +3.75 | +9.61% | 745 | 228 | 0.40 | -0.96 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 235.00 | 48.10 | 49.95 | 47.89 | +3.89 | +8.85% | 475 | 147 | 0.41 | -0.97 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 240.00 | 53.35 | 54.90 | 53.20 | +4.10 | +8.35% | 139 | 42 | 0.44 | -0.98 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 245.00 | 57.85 | 59.20 | 71.14 | 0.00 | 0.00% | 0 | 2 | 0.58 | -0.99 | 0.00 | -0.01 | 4/16/2025 | 5/5/2025 3:59:56 PM EST |
| 250.00 | 62.75 | 64.75 | 62.68 | +2.75 | +4.59% | 1 | 3 | 0.59 | -0.99 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 255.00 | 67.75 | 69.05 | 80.01 | 0.00 | 0.00% | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:56 PM EST |
| 260.00 | 72.90 | 74.15 | 74.50 | 0.00 | 0.00% | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:56 PM EST |
| 265.00 | 78.40 | 79.40 | 92.83 | 0.00 | 0.00% | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:56 PM EST |
| 270.00 | 81.70 | 84.35 | 68.22 | 0.00 | 0.00% | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 5/5/2025 3:59:56 PM EST |
| 275.00 | 87.75 | 89.05 | 73.23 | 0.00 | 0.00% | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 5/5/2025 3:59:56 PM EST |
| 280.00 | 92.75 | 94.25 | 68.68 | 0.00 | 0.00% | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 5/5/2025 3:59:56 PM EST |
| 285.00 | 97.75 | 99.45 | 94.90 | 0.00 | 0.00% | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 290.00 | 102.80 | 104.30 | 51.80 | 0.00 | 0.00% | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 2/4/2025 | 5/5/2025 3:59:56 PM EST |
| 295.00 | 107.80 | 109.55 | 56.30 | 0.00 | 0.00% | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 2/4/2025 | 5/5/2025 3:59:56 PM EST |
| 300.00 | 112.50 | 114.30 | 97.70 | 0.00 | 0.00% | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 5/5/2025 3:59:56 PM EST |
| 305.00 | 117.75 | 119.10 | 74.95 | 0.00 | 0.00% | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 5/5/2025 3:59:56 PM EST |
| 310.00 | 121.55 | 124.05 | 87.75 | 0.00 | 0.00% | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 5/5/2025 3:59:56 PM EST |
| 315.00 | 127.45 | 129.35 | 138.55 | 0.00 | 0.00% | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:56 PM EST |
| 320.00 | 132.50 | 134.15 | 97.60 | 0.00 | 0.00% | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 5/5/2025 3:59:56 PM EST |
| 325.00 | 137.75 | 139.35 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 330.00 | 143.45 | 144.35 | 107.70 | 0.00 | 0.00% | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 5/5/2025 3:59:56 PM EST |
| 335.00 | 147.55 | 149.50 | 112.75 | 0.00 | 0.00% | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 5/5/2025 3:59:56 PM EST |
| 340.00 | 153.20 | 154.20 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 345.00 | 156.60 | 159.35 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 350.00 | 163.15 | 164.20 | 156.90 | 0.00 | 0.00% | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 5/5/2025 3:59:56 PM EST |
| 355.00 | 168.00 | 169.20 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 360.00 | 173.15 | 174.00 | 172.45 | +2.95 | +1.74% | 4 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |