Options Chain for APPLOVIN CORP COM CL A (APP) - $308.00 as of 5/5/2025 7:29:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 195.60 | 202.00 | 158.00 | 0.00 | 0.00% | 0 | 1 | 2.15 | 0.99 | 0.00 | -0.06 | 4/30/2025 | 5/5/2025 3:59:51 PM EST |
| 110.00 | 190.60 | 197.10 | % | 0 | 0 | 2.07 | 0.99 | 0.00 | -0.07 | 5/5/2025 3:59:51 PM EST | |||
| 115.00 | 186.50 | 192.30 | % | 0 | 0 | 2.01 | 0.98 | 0.00 | -0.08 | 5/5/2025 3:59:51 PM EST | |||
| 120.00 | 181.70 | 187.50 | % | 0 | 0 | 1.95 | 0.98 | 0.00 | -0.09 | 5/5/2025 3:59:51 PM EST | |||
| 125.00 | 177.00 | 182.70 | 179.68 | % | 1 | 0 | 1.87 | 0.98 | 0.00 | -0.10 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 130.00 | 172.60 | 178.10 | % | 0 | 0 | 1.83 | 0.97 | 0.00 | -0.12 | 5/5/2025 3:59:51 PM EST | |||
| 135.00 | 165.10 | 173.20 | % | 0 | 0 | 1.78 | 0.97 | 0.00 | -0.12 | 5/5/2025 3:59:51 PM EST | |||
| 140.00 | 160.40 | 168.50 | % | 0 | 0 | 1.74 | 0.97 | 0.00 | -0.13 | 5/5/2025 3:59:51 PM EST | |||
| 145.00 | 157.70 | 163.90 | 111.30 | 0.00 | 0.00% | 0 | 8 | 1.31 | 0.96 | 0.00 | -0.16 | 4/8/2025 | 5/5/2025 3:59:51 PM EST |
| 150.00 | 154.00 | 159.20 | 100.27 | 0.00 | 0.00% | 0 | 6 | 1.65 | 0.96 | 0.00 | -0.17 | 4/8/2025 | 5/5/2025 3:59:51 PM EST |
| 155.00 | 148.70 | 154.60 | 85.30 | 0.00 | 0.00% | 0 | 1 | 1.31 | 0.95 | 0.00 | -0.19 | 4/22/2025 | 5/5/2025 3:59:51 PM EST |
| 160.00 | 142.10 | 149.80 | 121.65 | 0.00 | 0.00% | 0 | 12 | 1.20 | 0.95 | 0.00 | -0.19 | 4/25/2025 | 5/5/2025 3:59:51 PM EST |
| 165.00 | 139.40 | 144.90 | 85.80 | 0.00 | 0.00% | 0 | 4 | 1.18 | 0.94 | 0.00 | -0.20 | 4/15/2025 | 5/5/2025 3:59:51 PM EST |
| 170.00 | 135.40 | 140.40 | 107.60 | 0.00 | 0.00% | 0 | 6 | 1.23 | 0.93 | 0.00 | -0.22 | 4/10/2025 | 5/5/2025 3:59:51 PM EST |
| 175.00 | 129.60 | 136.00 | 114.81 | 0.00 | 0.00% | 0 | 4 | 1.21 | 0.93 | 0.00 | -0.23 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 180.00 | 126.20 | 131.60 | 97.10 | 0.00 | 0.00% | 0 | 8 | 1.22 | 0.92 | 0.00 | -0.25 | 3/11/2025 | 5/5/2025 3:59:51 PM EST |
| 185.00 | 121.70 | 127.30 | 127.47 | +18.27 | +16.74% | 1 | 3 | 1.20 | 0.91 | 0.00 | -0.26 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 190.00 | 117.60 | 122.90 | 64.25 | 0.00 | 0.00% | 0 | 18 | 1.20 | 0.90 | 0.00 | -0.27 | 4/16/2025 | 5/5/2025 3:59:51 PM EST |
| 195.00 | 112.40 | 118.20 | 95.53 | 0.00 | 0.00% | 0 | 14 | 1.16 | 0.89 | 0.00 | -0.29 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 200.00 | 109.30 | 113.80 | 112.25 | +17.65 | +18.66% | 12 | 68 | 1.16 | 0.88 | 0.00 | -0.30 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 210.00 | 101.30 | 105.80 | 104.13 | -3.72 | -3.45% | 1 | 27 | 1.16 | 0.86 | 0.00 | -0.33 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 220.00 | 94.20 | 98.00 | 100.40 | 0.00 | 0.00% | 0 | 38 | 1.15 | 0.84 | 0.00 | -0.36 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 230.00 | 86.40 | 90.50 | 70.68 | 0.00 | 0.00% | 0 | 74 | 1.13 | 0.81 | 0.00 | -0.38 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 240.00 | 79.80 | 83.30 | 82.00 | 0.00 | 0.00% | 0 | 202 | 1.12 | 0.79 | 0.00 | -0.40 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 250.00 | 73.30 | 76.10 | 76.30 | -3.70 | -4.63% | 1 | 193 | 1.11 | 0.76 | 0.00 | -0.43 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 260.00 | 66.60 | 69.80 | 69.00 | -1.60 | -2.27% | 3 | 880 | 1.09 | 0.72 | 0.00 | -0.45 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 270.00 | 61.20 | 63.50 | 64.32 | -1.68 | -2.55% | 23 | 584 | 1.09 | 0.69 | 0.00 | -0.46 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 280.00 | 54.60 | 57.60 | 56.90 | -5.49 | -8.80% | 9 | 3,495 | 1.06 | 0.66 | 0.00 | -0.48 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 290.00 | 50.20 | 52.30 | 52.63 | -3.17 | -5.69% | 6 | 223 | 1.06 | 0.62 | 0.00 | -0.49 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 300.00 | 46.10 | 47.50 | 46.90 | -3.00 | -6.02% | 93 | 593 | 1.06 | 0.59 | 0.00 | -0.50 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 310.00 | 41.00 | 42.70 | 44.20 | +0.55 | +1.26% | 39 | 714 | 1.04 | 0.55 | 0.00 | -0.50 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 320.00 | 37.30 | 38.50 | 38.62 | -2.38 | -5.81% | 16 | 868 | 1.04 | 0.52 | 0.00 | -0.50 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 330.00 | 33.50 | 34.90 | 34.16 | -3.04 | -8.18% | 23 | 673 | 1.04 | 0.48 | 0.00 | -0.50 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 340.00 | 29.80 | 31.30 | 31.40 | -0.60 | -1.88% | 22 | 416 | 1.03 | 0.45 | 0.00 | -0.49 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 350.00 | 26.70 | 28.10 | 28.12 | -1.48 | -5.00% | 65 | 1,395 | 1.03 | 0.42 | 0.00 | -0.48 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 360.00 | 23.60 | 25.40 | 25.01 | -3.16 | -11.22% | 21 | 316 | 1.02 | 0.38 | 0.00 | -0.47 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 370.00 | 21.40 | 22.40 | 22.50 | -1.50 | -6.25% | 14 | 271 | 1.02 | 0.35 | 0.00 | -0.45 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 380.00 | 18.60 | 20.00 | 19.40 | -3.25 | -14.35% | 20 | 406 | 1.01 | 0.33 | 0.00 | -0.44 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 390.00 | 16.70 | 18.10 | 17.40 | -1.18 | -6.36% | 12 | 242 | 1.01 | 0.30 | 0.00 | -0.42 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 400.00 | 14.50 | 16.00 | 15.40 | -1.55 | -9.15% | 47 | 698 | 1.00 | 0.27 | 0.00 | -0.40 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 410.00 | 13.10 | 14.30 | 13.55 | -1.15 | -7.83% | 4 | 152 | 1.00 | 0.25 | 0.00 | -0.38 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 420.00 | 11.60 | 12.80 | 12.17 | -1.84 | -13.14% | 34 | 426 | 1.00 | 0.23 | 0.00 | -0.36 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 430.00 | 10.10 | 11.40 | 10.70 | -0.90 | -7.76% | 30 | 315 | 1.00 | 0.21 | 0.00 | -0.34 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 440.00 | 9.30 | 10.00 | 9.50 | -0.80 | -7.77% | 12 | 352 | 1.00 | 0.19 | 0.00 | -0.32 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 450.00 | 7.70 | 9.00 | 8.60 | 0.00 | 0.00% | 10 | 695 | 0.99 | 0.17 | 0.00 | -0.30 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 460.00 | 6.80 | 7.90 | 6.70 | 0.00 | 0.00% | 0 | 223 | 0.99 | 0.15 | 0.00 | -0.28 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 470.00 | 6.20 | 7.10 | 6.75 | -0.65 | -8.79% | 4 | 3,351 | 0.98 | 0.14 | 0.00 | -0.26 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 480.00 | 5.30 | 6.40 | 6.00 | -0.57 | -8.68% | 1 | 533 | 0.99 | 0.13 | 0.00 | -0.25 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 490.00 | 4.90 | 5.50 | 5.70 | -0.20 | -3.39% | 11 | 397 | 0.99 | 0.11 | 0.00 | -0.23 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 500.00 | 4.50 | 5.00 | 4.76 | -0.29 | -5.75% | 153 | 1,335 | 0.99 | 0.10 | 0.00 | -0.21 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 510.00 | 3.40 | 4.50 | 4.10 | 0.00 | 0.00% | 0 | 480 | 0.97 | 0.09 | 0.00 | -0.20 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 520.00 | 3.10 | 4.00 | 4.10 | 0.00 | 0.00% | 8 | 280 | 0.98 | 0.08 | 0.00 | -0.18 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 530.00 | 2.65 | 3.70 | 2.85 | 0.00 | 0.00% | 0 | 107 | 0.98 | 0.08 | 0.00 | -0.17 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 540.00 | 2.35 | 3.30 | 2.35 | 0.00 | 0.00% | 0 | 164 | 0.98 | 0.07 | 0.00 | -0.16 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 550.00 | 2.20 | 2.85 | 2.63 | -0.47 | -15.17% | 3 | 800 | 0.98 | 0.06 | 0.00 | -0.14 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 560.00 | 1.90 | 2.60 | 1.00 | 0.00 | 0.00% | 0 | 119 | 0.97 | 0.06 | 0.00 | -0.13 | 4/8/2025 | 5/5/2025 3:59:51 PM EST |
| 570.00 | 1.70 | 2.60 | 2.22 | 0.00 | 0.00% | 0 | 63 | 0.99 | 0.05 | 0.00 | -0.12 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 580.00 | 0.95 | 2.45 | 1.80 | 0.00 | 0.00% | 2 | 229 | 0.98 | 0.04 | 0.00 | -0.11 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 590.00 | 0.85 | 5.90 | 2.00 | 0.00 | 0.00% | 0 | 50 | 1.09 | 0.04 | 0.00 | -0.10 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 600.00 | 0.75 | 1.90 | 1.57 | -0.03 | -1.88% | 11 | 318 | 0.97 | 0.04 | 0.00 | -0.10 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 610.00 | 0.45 | 4.90 | 0.50 | 0.00 | 0.00% | 0 | 52 | 1.08 | 0.03 | 0.00 | -0.09 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 620.00 | 0.40 | 5.50 | 1.68 | +0.68 | +68.00% | 2 | 121 | 1.09 | 0.03 | 0.00 | -0.08 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 630.00 | 0.20 | 2.75 | 1.35 | 0.00 | 0.00% | 0 | 55 | 0.97 | 0.03 | 0.00 | -0.07 | 3/27/2025 | 5/5/2025 3:59:51 PM EST |
| 640.00 | 0.05 | 5.00 | 1.30 | 0.00 | 0.00% | 0 | 15 | 1.03 | 0.02 | 0.00 | -0.07 | 3/27/2025 | 5/5/2025 3:59:51 PM EST |
| 650.00 | 0.10 | 5.20 | 0.59 | 0.00 | 0.00% | 0 | 68 | 1.08 | 0.02 | 0.00 | -0.06 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 660.00 | 0.05 | 4.80 | 0.85 | 0.00 | 0.00% | 0 | 138 | 1.07 | 0.02 | 0.00 | -0.06 | 4/1/2025 | 5/5/2025 3:59:51 PM EST |
| 670.00 | 0.05 | 4.30 | 0.90 | 0.00 | 0.00% | 0 | 62 | 1.07 | 0.02 | 0.00 | -0.05 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 680.00 | 0.05 | 4.50 | 2.65 | 0.00 | 0.00% | 0 | 117 | 1.09 | 0.02 | 0.00 | -0.05 | 3/25/2025 | 5/5/2025 3:59:51 PM EST |
| 690.00 | 0.10 | 4.00 | 0.70 | 0.00 | 0.00% | 0 | 11 | 1.10 | 0.01 | 0.00 | -0.04 | 3/13/2025 | 5/5/2025 3:59:51 PM EST |
| 700.00 | 0.00 | 2.70 | 0.50 | -0.06 | -10.72% | 6 | 242 | 1.08 | 0.01 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 710.00 | 0.05 | 4.00 | 0.95 | 0.00 | 0.00% | 0 | 40 | 1.38 | 0.01 | 0.00 | -0.03 | 3/14/2025 | 5/5/2025 3:59:51 PM EST |
| 720.00 | 0.05 | 0.70 | 0.55 | 0.00 | 0.00% | 0 | 76 | 1.07 | 0.01 | 0.00 | -0.03 | 4/7/2025 | 5/5/2025 3:59:51 PM EST |
| 730.00 | 0.05 | 3.90 | 0.50 | 0.00 | 0.00% | 0 | 3 | 1.41 | 0.01 | 0.00 | -0.03 | 4/7/2025 | 5/5/2025 3:59:51 PM EST |
| 740.00 | 0.05 | 3.10 | 0.82 | 0.00 | 0.00% | 0 | 6 | 1.36 | 0.01 | 0.00 | -0.03 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 750.00 | 0.05 | 1.00 | 0.53 | 0.00 | 0.00% | 0 | 21 | 1.05 | 0.01 | 0.00 | -0.03 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 760.00 | 0.00 | 3.80 | 0.65 | 0.00 | 0.00% | 0 | 39 | 1.45 | 0.01 | 0.00 | -0.02 | 3/17/2025 | 5/5/2025 3:59:51 PM EST |
| 770.00 | 0.00 | 3.80 | 0.92 | 0.00 | 0.00% | 0 | 20 | 1.46 | 0.01 | 0.00 | -0.02 | 2/28/2025 | 5/5/2025 3:59:51 PM EST |
| 780.00 | 0.00 | 0.70 | 0.40 | +0.35 | +700.00% | 10 | 166 | 1.15 | 0.01 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.15 | 3.10 | 0.75 | -0.05 | -6.25% | 2 | 50 | 1.57 | -0.01 | 0.00 | -0.06 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 110.00 | 0.20 | 1.50 | 0.68 | -0.31 | -31.32% | 3 | 101 | 1.34 | -0.01 | 0.00 | -0.07 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 115.00 | 0.30 | 1.05 | 0.95 | 0.00 | 0.00% | 0 | 3 | 1.28 | -0.02 | 0.00 | -0.08 | 4/25/2025 | 5/5/2025 3:59:51 PM EST |
| 120.00 | 0.05 | 4.80 | 1.87 | 0.00 | 0.00% | 0 | 15 | 1.43 | -0.02 | 0.00 | -0.09 | 4/23/2025 | 5/5/2025 3:59:51 PM EST |
| 125.00 | 0.75 | 2.35 | 1.19 | 0.00 | 0.00% | 0 | 103 | 1.41 | -0.02 | 0.00 | -0.10 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 130.00 | 0.05 | 4.60 | 1.44 | +0.14 | +10.77% | 2 | 41 | 1.31 | -0.03 | 0.00 | -0.12 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 135.00 | 0.95 | 2.95 | 1.40 | 0.00 | 0.00% | 0 | 79 | 1.37 | -0.03 | 0.00 | -0.12 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 140.00 | 1.00 | 5.00 | 2.61 | 0.00 | 0.00% | 0 | 19 | 1.41 | -0.03 | 0.00 | -0.13 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 145.00 | 0.25 | 3.20 | 2.27 | 0.00 | 0.00% | 0 | 32 | 1.19 | -0.04 | 0.00 | -0.16 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 150.00 | 1.85 | 2.75 | 2.25 | -0.25 | -10.00% | 6 | 714 | 1.26 | -0.04 | 0.00 | -0.17 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 155.00 | 0.85 | 3.60 | 2.99 | 0.00 | 0.00% | 0 | 15 | 1.18 | -0.05 | 0.00 | -0.19 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 160.00 | 2.65 | 3.60 | 3.20 | -0.20 | -5.89% | 4 | 1,162 | 1.25 | -0.05 | 0.00 | -0.19 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 165.00 | 3.40 | 4.10 | 4.85 | 0.00 | 0.00% | 0 | 952 | 1.25 | -0.06 | 0.00 | -0.20 | 4/28/2025 | 5/5/2025 3:59:51 PM EST |
| 170.00 | 4.00 | 4.70 | 4.20 | +0.10 | +2.44% | 65 | 617 | 1.24 | -0.07 | 0.00 | -0.22 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 175.00 | 4.50 | 5.40 | 4.85 | 0.00 | 0.00% | 0 | 294 | 1.24 | -0.07 | 0.00 | -0.23 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 180.00 | 5.20 | 5.80 | 5.40 | -0.25 | -4.43% | 29 | 519 | 1.22 | -0.08 | 0.00 | -0.25 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 185.00 | 5.70 | 6.50 | 6.15 | +0.39 | +6.78% | 8 | 100 | 1.21 | -0.09 | 0.00 | -0.26 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 190.00 | 6.50 | 7.20 | 6.65 | -0.40 | -5.68% | 16 | 198 | 1.20 | -0.10 | 0.00 | -0.27 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 195.00 | 7.20 | 8.10 | 7.50 | -0.50 | -6.25% | 13 | 175 | 1.19 | -0.11 | 0.00 | -0.29 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 200.00 | 7.80 | 9.00 | 8.25 | -0.55 | -6.25% | 70 | 562 | 1.18 | -0.12 | 0.00 | -0.30 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 210.00 | 9.90 | 10.50 | 10.41 | -0.24 | -2.26% | 12 | 373 | 1.15 | -0.14 | 0.00 | -0.33 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 220.00 | 12.20 | 13.20 | 12.70 | -0.18 | -1.40% | 27 | 815 | 1.15 | -0.16 | 0.00 | -0.36 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 230.00 | 14.70 | 15.60 | 14.60 | -0.70 | -4.58% | 56 | 518 | 1.13 | -0.19 | 0.00 | -0.38 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 240.00 | 17.10 | 18.30 | 17.75 | +0.27 | +1.55% | 28 | 716 | 1.11 | -0.21 | 0.00 | -0.40 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 250.00 | 20.60 | 21.50 | 20.62 | -0.25 | -1.20% | 34 | 996 | 1.10 | -0.24 | 0.00 | -0.43 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 260.00 | 24.40 | 25.60 | 24.55 | -0.65 | -2.58% | 14 | 1,062 | 1.10 | -0.28 | 0.00 | -0.45 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 270.00 | 28.40 | 29.70 | 28.60 | 0.00 | 0.00% | 4 | 497 | 1.09 | -0.31 | 0.00 | -0.46 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 280.00 | 31.00 | 34.00 | 32.40 | +0.13 | +0.41% | 23 | 1,364 | 1.08 | -0.34 | 0.00 | -0.48 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 290.00 | 37.40 | 38.60 | 38.40 | +2.75 | +7.72% | 3 | 691 | 1.07 | -0.38 | 0.00 | -0.49 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 300.00 | 42.50 | 43.80 | 41.87 | -0.47 | -1.11% | 114 | 890 | 1.06 | -0.41 | 0.00 | -0.50 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 310.00 | 48.30 | 49.60 | 48.30 | +2.52 | +5.51% | 16 | 664 | 1.06 | -0.45 | 0.00 | -0.50 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 320.00 | 51.80 | 56.20 | 55.10 | 0.00 | 0.00% | 0 | 698 | 1.05 | -0.48 | 0.00 | -0.50 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 330.00 | 59.90 | 61.80 | 60.00 | +1.05 | +1.79% | 6 | 172 | 1.05 | -0.52 | 0.00 | -0.50 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 340.00 | 66.50 | 68.50 | 65.20 | +0.89 | +1.39% | 3 | 264 | 1.04 | -0.55 | 0.00 | -0.49 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 350.00 | 71.70 | 75.90 | 75.25 | +3.05 | +4.23% | 3 | 156 | 1.02 | -0.58 | 0.00 | -0.48 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 360.00 | 79.70 | 82.30 | 78.30 | +1.10 | +1.43% | 6 | 122 | 1.02 | -0.62 | 0.00 | -0.47 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 370.00 | 86.70 | 89.40 | 85.50 | -16.60 | -16.26% | 3 | 94 | 1.01 | -0.65 | 0.00 | -0.45 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 380.00 | 94.20 | 97.60 | 95.50 | -65.30 | -40.61% | 1 | 63 | 1.01 | -0.67 | 0.00 | -0.44 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 390.00 | 101.80 | 105.40 | 104.50 | 0.00 | 0.00% | 0 | 102 | 1.00 | -0.70 | 0.00 | -0.42 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 400.00 | 109.60 | 114.00 | 110.00 | 0.00 | 0.00% | 0 | 223 | 1.00 | -0.73 | 0.00 | -0.40 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 410.00 | 117.60 | 122.30 | 144.60 | 0.00 | 0.00% | 0 | 178 | 0.99 | -0.75 | 0.00 | -0.38 | 4/30/2025 | 5/5/2025 3:59:51 PM EST |
| 420.00 | 126.10 | 130.60 | 153.80 | 0.00 | 0.00% | 0 | 144 | 0.98 | -0.77 | 0.00 | -0.36 | 4/30/2025 | 5/5/2025 3:59:51 PM EST |
| 430.00 | 134.50 | 139.50 | 153.70 | 0.00 | 0.00% | 0 | 135 | 0.98 | -0.79 | 0.00 | -0.34 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 440.00 | 143.30 | 148.20 | 215.90 | 0.00 | 0.00% | 0 | 327 | 0.98 | -0.81 | 0.00 | -0.32 | 4/7/2025 | 5/5/2025 3:59:51 PM EST |
| 450.00 | 152.20 | 157.30 | 213.60 | 0.00 | 0.00% | 0 | 363 | 0.97 | -0.83 | 0.00 | -0.30 | 4/17/2025 | 5/5/2025 3:59:51 PM EST |
| 460.00 | 161.00 | 166.30 | 227.37 | 0.00 | 0.00% | 0 | 289 | 0.96 | -0.85 | 0.00 | -0.28 | 4/17/2025 | 5/5/2025 3:59:51 PM EST |
| 470.00 | 170.20 | 175.40 | 215.70 | 0.00 | 0.00% | 0 | 332 | 0.95 | -0.86 | 0.00 | -0.26 | 4/23/2025 | 5/5/2025 3:59:51 PM EST |
| 480.00 | 179.40 | 184.90 | 250.80 | 0.00 | 0.00% | 0 | 91 | 0.94 | -0.87 | 0.00 | -0.25 | 4/16/2025 | 5/5/2025 3:59:51 PM EST |
| 490.00 | 188.70 | 195.00 | 264.51 | 0.00 | 0.00% | 0 | 0 | 0.94 | -0.89 | 0.00 | -0.23 | 4/16/2025 | 5/5/2025 3:59:51 PM EST |
| 500.00 | 198.10 | 204.80 | 270.20 | 0.00 | 0.00% | 0 | 1 | 1.15 | -0.90 | 0.00 | -0.21 | 4/16/2025 | 5/5/2025 3:59:51 PM EST |
| 510.00 | 207.50 | 213.50 | 254.10 | 0.00 | 0.00% | 0 | 3 | 1.11 | -0.91 | 0.00 | -0.20 | 4/8/2025 | 5/5/2025 3:59:51 PM EST |
| 520.00 | 217.10 | 223.20 | 264.40 | 0.00 | 0.00% | 0 | 1 | 1.19 | -0.92 | 0.00 | -0.18 | 4/8/2025 | 5/5/2025 3:59:51 PM EST |
| 530.00 | 226.70 | 233.40 | 296.10 | 0.00 | 0.00% | 0 | 16 | 1.23 | -0.92 | 0.00 | -0.17 | 4/17/2025 | 5/5/2025 3:59:51 PM EST |
| 540.00 | 236.40 | 242.50 | 177.30 | 0.00 | 0.00% | 0 | 0 | 1.22 | -0.93 | 0.00 | -0.16 | 2/25/2025 | 5/5/2025 3:59:51 PM EST |
| 550.00 | 246.10 | 253.50 | 293.90 | 0.00 | 0.00% | 0 | 1 | 1.24 | -0.94 | 0.00 | -0.14 | 4/8/2025 | 5/5/2025 3:59:51 PM EST |
| 560.00 | 255.80 | 262.20 | 286.01 | 0.00 | 0.00% | 0 | 2 | 1.25 | -0.94 | 0.00 | -0.13 | 3/12/2025 | 5/5/2025 3:59:51 PM EST |
| 570.00 | 265.60 | 271.70 | 197.10 | 0.00 | 0.00% | 0 | 0 | 1.27 | -0.95 | 0.00 | -0.12 | 2/25/2025 | 5/5/2025 3:59:51 PM EST |
| 580.00 | 275.40 | 281.80 | 205.20 | 0.00 | 0.00% | 0 | 0 | 1.28 | -0.96 | 0.00 | -0.11 | 2/25/2025 | 5/5/2025 3:59:51 PM EST |
| 590.00 | 285.20 | 291.10 | 333.60 | 0.00 | 0.00% | 0 | 0 | 1.24 | -0.96 | 0.00 | -0.10 | 4/8/2025 | 5/5/2025 3:59:51 PM EST |
| 600.00 | 295.00 | 301.50 | 185.50 | 0.00 | 0.00% | 0 | 0 | 1.32 | -0.96 | 0.00 | -0.10 | 2/21/2025 | 5/5/2025 3:59:51 PM EST |
| 610.00 | 304.90 | 312.00 | 353.80 | 0.00 | 0.00% | 0 | 0 | 1.36 | -0.97 | 0.00 | -0.09 | 4/8/2025 | 5/5/2025 3:59:51 PM EST |
| 620.00 | 314.80 | 320.90 | 332.80 | 0.00 | 0.00% | 0 | 0 | 1.35 | -0.97 | 0.00 | -0.08 | 3/27/2025 | 5/5/2025 3:59:51 PM EST |
| 630.00 | 324.70 | 331.00 | 338.70 | 0.00 | 0.00% | 0 | 0 | 1.36 | -0.97 | 0.00 | -0.07 | 3/27/2025 | 5/5/2025 3:59:51 PM EST |
| 640.00 | 334.60 | 342.70 | 348.20 | 0.00 | 0.00% | 0 | 0 | 1.41 | -0.98 | 0.00 | -0.07 | 3/27/2025 | 5/5/2025 3:59:51 PM EST |
| 650.00 | 344.50 | 352.60 | 359.00 | 0.00 | 0.00% | 0 | 0 | 1.40 | -0.98 | 0.00 | -0.06 | 3/27/2025 | 5/5/2025 3:59:51 PM EST |
| 660.00 | 354.60 | 362.10 | 367.90 | 0.00 | 0.00% | 0 | 0 | 1.41 | -0.98 | 0.00 | -0.06 | 3/27/2025 | 5/5/2025 3:59:51 PM EST |
| 670.00 | 364.40 | 372.50 | 376.10 | 0.00 | 0.00% | 0 | 0 | 1.44 | -0.98 | 0.00 | -0.05 | 3/27/2025 | 5/5/2025 3:59:51 PM EST |
| 680.00 | 374.40 | 382.10 | % | 0 | 0 | 1.45 | -0.98 | 0.00 | -0.05 | 5/5/2025 3:59:51 PM EST | |||
| 690.00 | 384.40 | 392.40 | 221.50 | 0.00 | 0.00% | 0 | 0 | 1.47 | -0.99 | 0.00 | -0.04 | 2/18/2025 | 5/5/2025 3:59:51 PM EST |
| 700.00 | 394.30 | 401.20 | 425.79 | 0.00 | 0.00% | 0 | 0 | 1.48 | -0.99 | 0.00 | -0.04 | 3/12/2025 | 5/5/2025 3:59:51 PM EST |
| 710.00 | 404.50 | 411.70 | % | 0 | 0 | 1.53 | -0.99 | 0.00 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 720.00 | 414.30 | 420.40 | 247.20 | 0.00 | 0.00% | 0 | 0 | 1.44 | -0.99 | 0.00 | -0.03 | 2/18/2025 | 5/5/2025 3:59:51 PM EST |
| 730.00 | 424.40 | 431.90 | 255.80 | 0.00 | 0.00% | 0 | 0 | 1.53 | -0.99 | 0.00 | -0.03 | 2/18/2025 | 5/5/2025 3:59:51 PM EST |
| 740.00 | 434.40 | 440.50 | % | 0 | 0 | 1.55 | -0.99 | 0.00 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 750.00 | 444.40 | 452.10 | % | 0 | 0 | 1.58 | -0.99 | 0.00 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 760.00 | 454.30 | 461.90 | 371.60 | 0.00 | 0.00% | 0 | 0 | 1.58 | -0.99 | 0.00 | -0.02 | 2/25/2025 | 5/5/2025 3:59:51 PM EST |
| 770.00 | 464.30 | 470.30 | 380.10 | 0.00 | 0.00% | 0 | 0 | 1.61 | -0.99 | 0.00 | -0.02 | 2/25/2025 | 5/5/2025 3:59:51 PM EST |
| 780.00 | 474.50 | 479.40 | % | 0 | 0 | 1.62 | -0.99 | 0.00 | -0.02 | 5/5/2025 3:59:51 PM EST |