Options Chain for ALIBABA GROUP HLDG LTD SPONSORED ADS (BABA) - $119.82 as of 6/6/2025 7:07:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 113.55 | 116.00 | 112.70 | 0.00 | 0.00% | 0 | 1 | 5/29/2025 | EST | ||||
| 10.00 | 107.60 | 110.30 | 104.80 | 0.00 | 0.00% | 0 | 2,514 | 6.85 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 3:59:56 PM EST |
| 10.00 | 108.60 | 112.00 | 107.55 | 0.00 | 0.00% | 0 | 2 | 5/29/2025 | EST | ||||
| 15.00 | 103.60 | 106.15 | 95.85 | 0.00 | 0.00% | 0 | 10 | 10/11/2024 | EST | ||||
| 20.00 | 98.60 | 101.15 | 57.80 | 0.00 | 0.00% | 0 | 7 | 7/26/2024 | EST | ||||
| 20.00 | 97.60 | 101.50 | % | 0 | 0 | 6.86 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:56 PM EST | |||
| 22.50 | 95.10 | 98.80 | % | 0 | 0 | 6.23 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:56 PM EST | |||
| 25.00 | 92.60 | 96.20 | 94.90 | 0.00 | 0.00% | 0 | 0 | 5.84 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 6/6/2025 3:59:56 PM EST |
| 25.00 | 93.60 | 96.15 | 89.20 | 0.00 | 0.00% | 0 | 5 | 10/3/2024 | EST | ||||
| 30.00 | 88.60 | 91.20 | 99.05 | 0.00 | 0.00% | 0 | 11 | 5/9/2025 | EST | ||||
| 30.00 | 87.60 | 91.50 | 91.96 | 0.00 | 0.00% | 0 | 256 | 5.29 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 6/6/2025 3:59:56 PM EST |
| 32.50 | 85.05 | 88.80 | 49.25 | 0.00 | 0.00% | 0 | 3 | 4.88 | 1.00 | 0.00 | 0.00 | 8/8/2024 | 6/6/2025 3:59:56 PM EST |
| 35.00 | 83.60 | 86.20 | 99.49 | 0.00 | 0.00% | 0 | 33 | 3/26/2025 | EST | ||||
| 35.00 | 82.55 | 86.50 | 79.11 | 0.00 | 0.00% | 0 | 13 | 4.73 | 1.00 | 0.00 | 0.00 | 10/3/2024 | 6/6/2025 3:59:56 PM EST |
| 37.50 | 80.05 | 84.00 | 61.00 | 0.00 | 0.00% | 0 | 1 | 4.49 | 1.00 | 0.00 | 0.00 | 9/24/2024 | 6/6/2025 3:59:56 PM EST |
| 40.00 | 77.55 | 81.50 | 83.25 | 0.00 | 0.00% | 0 | 49 | 4.26 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 6/6/2025 3:59:56 PM EST |
| 40.00 | 78.60 | 81.20 | 77.00 | 0.00 | 0.00% | 0 | 72 | 4/4/2025 | EST | ||||
| 42.50 | 75.05 | 79.00 | 82.55 | 0.00 | 0.00% | 0 | 7 | 4.05 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 6/6/2025 3:59:56 PM EST |
| 45.00 | 73.60 | 76.80 | 87.75 | 0.00 | 0.00% | 0 | 152 | 5/12/2025 | EST | ||||
| 45.00 | 72.55 | 76.30 | 99.17 | 0.00 | 0.00% | 0 | 87 | 3.75 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 6/6/2025 3:59:56 PM EST |
| 47.50 | 70.05 | 74.00 | 88.50 | 0.00 | 0.00% | 0 | 11 | 3.66 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 6/6/2025 3:59:56 PM EST |
| 50.00 | 68.60 | 71.85 | 52.50 | 0.00 | 0.00% | 0 | 408 | 4/8/2025 | EST | ||||
| 50.00 | 68.20 | 70.80 | 71.19 | 0.00 | 0.00% | 0 | 138 | 3.24 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 6/6/2025 3:59:56 PM EST |
| 55.00 | 63.60 | 66.20 | 72.35 | 0.00 | 0.00% | 0 | 565 | 2/19/2025 | EST | ||||
| 55.00 | 62.55 | 65.80 | 64.75 | 0.00 | 0.00% | 0 | 11 | 2.93 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 6/6/2025 3:59:56 PM EST |
| 60.00 | 57.55 | 60.80 | 60.76 | 0.00 | 0.00% | 0 | 257 | 2.64 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 6/6/2025 3:59:56 PM EST |
| 60.00 | 58.60 | 61.20 | 65.50 | 0.00 | 0.00% | 0 | 733 | 5/16/2025 | EST | ||||
| 65.00 | 53.60 | 56.80 | 44.30 | 0.00 | 0.00% | 0 | 1,196 | 4/7/2025 | EST | ||||
| 65.00 | 52.60 | 55.80 | 59.50 | 0.00 | 0.00% | 0 | 41 | 2.39 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 6/6/2025 3:59:56 PM EST |
| 67.50 | 50.10 | 54.05 | 47.95 | 0.00 | 0.00% | 0 | 31 | 2.50 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 3:59:56 PM EST |
| 70.00 | 48.60 | 51.70 | 48.52 | 0.00 | 0.00% | 0 | 2,153 | 5/28/2025 | EST | ||||
| 70.00 | 48.20 | 51.55 | 44.57 | 0.00 | 0.00% | 0 | 586 | 2.15 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 3:59:56 PM EST |
| 72.50 | 46.15 | 48.70 | 49.55 | 0.00 | 0.00% | 0 | 13 | 5/1/2025 | EST | ||||
| 72.50 | 45.05 | 49.00 | 36.50 | 0.00 | 0.00% | 0 | 85 | 2.20 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 6/6/2025 3:59:56 PM EST |
| 75.00 | 43.25 | 45.80 | 39.18 | 0.00 | 0.00% | 0 | 371 | 1.92 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 3:59:56 PM EST |
| 75.00 | 43.65 | 46.90 | 44.76 | +0.63 | +1.43% | 1 | 1,604 | 6/6/2025 | EST | ||||
| 77.50 | 41.15 | 44.45 | 43.60 | 0.00 | 0.00% | 0 | 40 | 4/25/2025 | EST | ||||
| 77.50 | 40.10 | 44.00 | 39.71 | 0.00 | 0.00% | 0 | 889 | 1.97 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 6/6/2025 3:59:56 PM EST |
| 80.00 | 38.65 | 42.05 | 37.00 | 0.00 | 0.00% | 0 | 1,958 | 6/4/2025 | EST | ||||
| 80.00 | 38.65 | 41.50 | 38.90 | -2.30 | -5.59% | 2 | 3,850 | 1.91 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 82.50 | 36.15 | 39.40 | 44.98 | 0.00 | 0.00% | 0 | 42 | 5/9/2025 | EST | ||||
| 82.50 | 35.55 | 39.00 | 38.25 | 0.00 | 0.00% | 0 | 2,499 | 1.62 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 3:59:56 PM EST |
| 85.00 | 33.65 | 37.05 | 30.40 | 0.00 | 0.00% | 0 | 779 | 6/3/2025 | EST | ||||
| 85.00 | 33.90 | 34.85 | 36.20 | 0.00 | 0.00% | 0 | 7,868 | 1.32 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 3:59:56 PM EST |
| 87.50 | 31.60 | 32.20 | 32.35 | 0.00 | 0.00% | 0 | 1,324 | 1.10 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 3:59:56 PM EST |
| 87.50 | 31.15 | 34.55 | 47.75 | 0.00 | 0.00% | 0 | 106 | 2/25/2025 | EST | ||||
| 90.00 | 28.60 | 30.95 | 26.30 | 0.00 | 0.00% | 0 | 1,929 | 6/3/2025 | EST | ||||
| 90.00 | 28.75 | 30.50 | 31.20 | 0.00 | 0.00% | 0 | 13,489 | 1.09 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 3:59:56 PM EST |
| 92.50 | 25.95 | 27.85 | 26.15 | -0.75 | -2.79% | 1 | 3,792 | 0.96 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 95.00 | 23.50 | 26.95 | 24.70 | -1.10 | -4.27% | 1 | 727 | 6/6/2025 | EST | ||||
| 95.00 | 24.30 | 24.55 | 24.69 | -1.01 | -3.93% | 21 | 7,028 | 0.80 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 97.50 | 21.10 | 22.40 | 21.30 | 0.00 | 0.00% | 0 | 5,217 | 0.77 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 3:59:56 PM EST |
| 100.00 | 18.75 | 21.10 | 19.20 | -1.57 | -7.56% | 3 | 2,872 | 6/6/2025 | EST | ||||
| 100.00 | 19.05 | 19.55 | 19.62 | -0.53 | -2.63% | 14 | 15,567 | 0.71 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 103.00 | 16.25 | 16.65 | 16.20 | 0.00 | 0.00% | 0 | 154 | 0.62 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 3:59:56 PM EST |
| 104.00 | 15.25 | 15.85 | 16.80 | 0.00 | 0.00% | 0 | 263 | 0.58 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 3:59:56 PM EST |
| 105.00 | 13.65 | 16.20 | 14.10 | -2.77 | -16.42% | 1 | 566 | 6/6/2025 | EST | ||||
| 105.00 | 14.25 | 14.75 | 14.00 | -1.60 | -10.26% | 4 | 23,931 | 0.52 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 106.00 | 13.35 | 13.65 | 13.02 | +3.52 | +37.06% | 2 | 25 | 0.50 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 107.00 | 12.20 | 12.65 | 12.50 | +0.15 | +1.22% | 20 | 5 | 0.49 | 0.99 | 0.01 | 0.00 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 108.00 | 11.35 | 12.15 | 9.65 | 0.00 | 0.00% | 0 | 22 | 0.56 | 0.97 | 0.02 | -0.01 | 6/4/2025 | 6/6/2025 3:59:56 PM EST |
| 109.00 | 10.45 | 10.75 | 11.80 | 0.00 | 0.00% | 0 | 0 | 0.45 | 0.94 | 0.03 | -0.02 | 6/5/2025 | 6/6/2025 3:59:56 PM EST |
| 110.00 | 8.90 | 11.85 | 9.87 | +3.37 | +51.85% | 3 | 2,141 | 6/6/2025 | EST | ||||
| 110.00 | 9.15 | 9.75 | 9.82 | -0.45 | -4.39% | 136 | 10,763 | 0.34 | 0.91 | 0.03 | -0.03 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 111.00 | 8.55 | 9.05 | 9.50 | 0.00 | 0.00% | 0 | 5 | 0.41 | 0.88 | 0.04 | -0.04 | 6/5/2025 | 6/6/2025 3:59:56 PM EST |
| 112.00 | 7.75 | 7.95 | 9.00 | 0.00 | 0.00% | 0 | 71 | 0.37 | 0.84 | 0.04 | -0.04 | 6/5/2025 | 6/6/2025 3:59:56 PM EST |
| 113.00 | 6.90 | 7.15 | 6.60 | -1.40 | -17.50% | 1 | 133 | 0.37 | 0.80 | 0.04 | -0.05 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 114.00 | 6.10 | 6.30 | 6.24 | -1.06 | -14.53% | 3 | 199 | 0.37 | 0.75 | 0.05 | -0.06 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 115.00 | 4.70 | 7.45 | 6.26 | 0.00 | 0.00% | 0 | 582 | 6/4/2025 | EST | ||||
| 115.00 | 5.40 | 5.60 | 5.53 | -0.77 | -12.23% | 232 | 11,352 | 0.36 | 0.71 | 0.05 | -0.07 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 116.00 | 4.75 | 4.90 | 4.30 | -1.40 | -24.57% | 25 | 1,332 | 0.36 | 0.66 | 0.05 | -0.08 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 117.00 | 4.20 | 4.30 | 4.29 | -0.61 | -12.45% | 307 | 3,456 | 0.36 | 0.61 | 0.05 | -0.08 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 118.00 | 3.60 | 3.75 | 3.73 | -0.67 | -15.23% | 299 | 1,973 | 0.36 | 0.55 | 0.05 | -0.09 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 119.00 | 3.15 | 3.25 | 3.10 | -0.80 | -20.52% | 185 | 375 | 0.37 | 0.50 | 0.05 | -0.09 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 120.00 | 2.20 | 4.50 | 2.62 | -1.28 | -32.83% | 5 | 1,030 | 6/6/2025 | EST | ||||
| 120.00 | 2.73 | 2.82 | 2.81 | -0.54 | -16.12% | 3,943 | 37,311 | 0.37 | 0.45 | 0.05 | -0.10 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 121.00 | 2.37 | 2.45 | 2.42 | -0.51 | -17.41% | 495 | 1,947 | 0.37 | 0.41 | 0.05 | -0.10 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 122.00 | 1.94 | 2.15 | 2.12 | -0.32 | -13.12% | 666 | 643 | 0.37 | 0.36 | 0.04 | -0.10 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 123.00 | 1.80 | 1.88 | 1.84 | -0.39 | -17.49% | 1,303 | 397 | 0.38 | 0.33 | 0.04 | -0.10 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 124.00 | 1.56 | 1.64 | 1.60 | -0.37 | -18.79% | 4,631 | 230 | 0.39 | 0.29 | 0.04 | -0.10 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 125.00 | 1.38 | 1.44 | 1.40 | -0.32 | -18.61% | 3,856 | 20,418 | 0.40 | 0.26 | 0.04 | -0.09 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 125.00 | 0.91 | 2.37 | 1.37 | -0.53 | -27.90% | 5 | 1,861 | 6/6/2025 | EST | ||||
| 126.00 | 1.06 | 1.28 | 1.28 | -0.30 | -18.99% | 555 | 1,372 | 0.39 | 0.23 | 0.03 | -0.09 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 127.00 | 1.06 | 1.12 | 1.10 | -0.20 | -15.39% | 71 | 2,505 | 0.41 | 0.21 | 0.03 | -0.09 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 128.00 | 0.94 | 0.99 | 0.99 | -0.19 | -16.11% | 97 | 1,406 | 0.42 | 0.19 | 0.03 | -0.08 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 129.00 | 0.84 | 0.89 | 0.88 | -0.31 | -26.05% | 132 | 1,110 | 0.43 | 0.17 | 0.03 | -0.08 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 130.00 | 0.70 | 1.46 | 0.75 | -0.29 | -27.89% | 20 | 457 | 6/6/2025 | EST | ||||
| 130.00 | 0.76 | 0.79 | 0.76 | -0.20 | -20.84% | 3,473 | 54,946 | 0.44 | 0.15 | 0.02 | -0.08 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 131.00 | 0.67 | 0.72 | 0.69 | -0.13 | -15.86% | 2 | 109 | 0.45 | 0.13 | 0.02 | -0.07 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 132.00 | 0.60 | 0.66 | 0.57 | -0.30 | -34.49% | 124 | 789 | 0.46 | 0.12 | 0.02 | -0.07 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 133.00 | 0.54 | 0.59 | 0.57 | -0.16 | -21.92% | 20 | 2,140 | 0.47 | 0.11 | 0.02 | -0.07 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 134.00 | 0.49 | 0.54 | 0.49 | -0.16 | -24.62% | 3 | 174 | 0.48 | 0.10 | 0.02 | -0.06 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 135.00 | 0.00 | 0.55 | 0.52 | 0.00 | 0.00% | 0 | 781 | 5/29/2025 | EST | ||||
| 135.00 | 0.44 | 0.47 | 0.47 | -0.10 | -17.55% | 529 | 33,534 | 0.48 | 0.09 | 0.01 | -0.06 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 136.00 | 0.39 | 0.43 | 0.40 | -0.07 | -14.90% | 221 | 692 | 0.49 | 0.08 | 0.01 | -0.06 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 140.00 | 0.00 | 0.95 | 0.66 | 0.00 | 0.00% | 0 | 876 | 5/29/2025 | EST | ||||
| 140.00 | 0.28 | 0.31 | 0.29 | -0.06 | -17.15% | 447 | 21,093 | 0.53 | 0.05 | 0.01 | -0.04 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 145.00 | 0.00 | 0.90 | 0.30 | -0.10 | -25.00% | 10 | 352 | 6/6/2025 | EST | ||||
| 145.00 | 0.17 | 0.23 | 0.18 | -0.02 | -10.00% | 27 | 16,860 | 0.57 | 0.03 | 0.01 | -0.03 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 150.00 | 0.00 | 0.18 | 0.11 | -0.06 | -35.30% | 6 | 2,668 | 6/6/2025 | EST | ||||
| 150.00 | 0.09 | 0.14 | 0.12 | -0.04 | -25.00% | 894 | 24,571 | 0.60 | 0.02 | 0.00 | -0.02 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 155.00 | 0.06 | 0.12 | 0.09 | -0.01 | -10.00% | 11 | 19,238 | 0.62 | 0.02 | 0.00 | -0.02 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 155.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 355 | 6/2/2025 | EST | ||||
| 160.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 423 | 5/29/2025 | EST | ||||
| 160.00 | 0.04 | 0.05 | 0.05 | -0.04 | -44.45% | 145 | 26,568 | 0.64 | 0.01 | 0.00 | -0.01 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 165.00 | 0.02 | 0.09 | 0.05 | 0.00 | 0.00% | 3 | 9,151 | 0.70 | 0.01 | 0.00 | -0.01 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 165.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 329 | 5/27/2025 | EST | ||||
| 170.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 1,796 | 5/13/2025 | EST | ||||
| 170.00 | 0.02 | 0.05 | 0.04 | 0.00 | 0.00% | 25 | 13,388 | 0.72 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 175.00 | 0.01 | 0.04 | 0.04 | +0.01 | +33.34% | 133 | 11,928 | 0.74 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 175.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 114 | 5/29/2025 | EST | ||||
| 180.00 | 0.00 | 0.75 | 0.41 | 0.00 | 0.00% | 0 | 2,548 | 5/8/2025 | EST | ||||
| 180.00 | 0.01 | 0.03 | 0.01 | -0.01 | -50.00% | 370 | 10,977 | 0.77 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 185.00 | 0.00 | 0.29 | 0.14 | +0.08 | +133.34% | 20 | 6,086 | 1.17 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 185.00 | 0.00 | 0.75 | 0.44 | 0.00 | 0.00% | 0 | 39 | 5/12/2025 | EST | ||||
| 190.00 | 0.00 | 0.34 | 0.01 | 0.00 | 0.00% | 0 | 900 | 1.23 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 3:59:56 PM EST |
| 190.00 | 0.00 | 0.75 | 0.28 | 0.00 | 0.00% | 0 | 54 | 5/8/2025 | EST | ||||
| 195.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 618 | 5/19/2025 | EST | ||||
| 195.00 | 0.00 | 0.33 | 0.02 | 0.00 | 0.00% | 0 | 1,011 | 1.28 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/6/2025 3:59:56 PM EST |
| 200.00 | 0.00 | 0.01 | 0.03 | +0.02 | +200.00% | 1 | 9,509 | 0.89 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 200.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,377 | 5/23/2025 | EST | ||||
| 210.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,840 | 5/19/2025 | EST | ||||
| 210.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 4,838 | 1.28 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/6/2025 3:59:56 PM EST |
| 220.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 8,079 | 1.04 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 3:59:56 PM EST |
| 220.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,224 | 6/4/2025 | EST | ||||
| 230.00 | 0.00 | 0.25 | 0.02 | 0.00 | 0.00% | 0 | 501 | 1.55 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/6/2025 3:59:56 PM EST |
| 240.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 730 | 1.24 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/6/2025 3:59:56 PM EST |
| 250.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 905 | 1.30 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/6/2025 3:59:56 PM EST |
| 260.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 71 | 1.67 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 6/6/2025 3:59:56 PM EST |
| 270.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 316 | 1.42 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/6/2025 3:59:56 PM EST |
| 280.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 6,611 | 1.53 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/6/2025 3:59:56 PM EST |
| 290.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 767 | 1.52 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/6/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.14 | 0.01 | 0.00 | 0.00% | 0 | 232 | 9/4/2024 | EST | ||||
| 10.00 | 0.00 | 0.53 | % | 0 | 137 | EST | |||||||
| 10.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 62 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 6/6/2025 3:59:56 PM EST |
| 15.00 | 0.00 | 0.53 | % | 0 | 75 | EST | |||||||
| 20.00 | 0.00 | 0.53 | 0.01 | 0.00 | 0.00% | 0 | 28 | 10/9/2024 | EST | ||||
| 20.00 | 0.00 | 0.26 | 0.06 | +0.05 | +500.00% | 2 | 60 | 0.00 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 22.50 | 0.00 | 0.48 | 0.02 | 0.00 | 0.00% | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 6/6/2025 3:59:56 PM EST |
| 25.00 | 0.00 | 0.23 | 0.02 | 0.00 | 0.00% | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 6/6/2025 3:59:56 PM EST |
| 25.00 | 0.00 | 0.53 | 0.05 | 0.00 | 0.00% | 0 | 113 | 3/25/2025 | EST | ||||
| 30.00 | 0.00 | 0.23 | 0.31 | 0.00 | 0.00% | 0 | 98 | 4/9/2025 | EST | ||||
| 30.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 266 | 2.74 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 6/6/2025 3:59:56 PM EST |
| 32.50 | 0.00 | 0.48 | 0.08 | 0.00 | 0.00% | 0 | 7 | 3.53 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 6/6/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.32 | 0.20 | 0.00 | 0.00% | 0 | 14 | 3.12 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 6/6/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.60 | 0.22 | 0.00 | 0.00% | 0 | 54 | 5/7/2025 | EST | ||||
| 37.50 | 0.00 | 0.07 | 0.12 | 0.00 | 0.00% | 0 | 11 | 2.40 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 6/6/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 0.32 | 0.01 | -0.05 | -83.34% | 1 | 33 | 2.77 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 439 | 5/21/2025 | EST | ||||
| 42.50 | 0.00 | 0.48 | 0.01 | 0.00 | 0.00% | 0 | 22 | 2.84 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/6/2025 3:59:56 PM EST |
| 45.00 | 0.01 | 0.75 | 0.37 | 0.00 | 0.00% | 0 | 308 | 3/19/2025 | EST | ||||
| 45.00 | 0.00 | 0.33 | 0.52 | 0.00 | 0.00% | 0 | 204 | 2.53 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 6/6/2025 3:59:56 PM EST |
| 47.50 | 0.00 | 0.48 | 0.13 | 0.00 | 0.00% | 0 | 140 | 2.55 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 6/6/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 1,065 | 1.76 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/6/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 0.75 | 0.34 | 0.00 | 0.00% | 0 | 743 | 4/7/2025 | EST | ||||
| 55.00 | 0.00 | 0.24 | 0.02 | 0.00 | 0.00% | 0 | 855 | 1.94 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/6/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 2,223 | 4/10/2025 | EST | ||||
| 60.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 6,611 | 1.41 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 0.75 | 1.20 | 0.00 | 0.00% | 0 | 3,504 | 4/7/2025 | EST | ||||
| 65.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 3,390 | 5/28/2025 | EST | ||||
| 65.00 | 0.00 | 0.09 | 0.03 | 0.00 | 0.00% | 0 | 4,846 | 1.35 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 3:59:56 PM EST |
| 67.50 | 0.00 | 0.20 | 0.02 | 0.00 | 0.00% | 0 | 5,401 | 1.43 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/6/2025 3:59:56 PM EST |
| 70.00 | 0.01 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 7,462 | 1.02 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/6/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 3,306 | 5/19/2025 | EST | ||||
| 72.50 | 0.00 | 0.75 | 0.43 | 0.00 | 0.00% | 0 | 152 | 2/13/2025 | EST | ||||
| 72.50 | 0.00 | 0.19 | 0.05 | 0.00 | 0.00% | 0 | 6,616 | 1.26 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/6/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 10,503 | 1.07 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 3:59:56 PM EST |
| 75.00 | 0.01 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2,834 | 5/20/2025 | EST | ||||
| 77.50 | 0.01 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 208 | 5/8/2025 | EST | ||||
| 77.50 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 4,461 | 1.23 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/6/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 0.04 | 0.02 | -0.03 | -60.00% | 1 | 11,668 | 0.83 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 80.00 | 0.01 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 2,100 | 5/28/2025 | EST | ||||
| 82.50 | 0.00 | 0.75 | 0.37 | 0.00 | 0.00% | 0 | 302 | 3/10/2025 | EST | ||||
| 82.50 | 0.02 | 0.35 | 0.03 | 0.00 | 0.00% | 0 | 6,260 | 0.89 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 3:59:56 PM EST |
| 85.00 | 0.01 | 0.28 | 0.07 | 0.00 | 0.00% | 0 | 8,255 | 0.79 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 0.75 | 2.13 | 0.00 | 0.00% | 0 | 1,090 | 4/14/2025 | EST | ||||
| 87.50 | 0.00 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 18 | 5/27/2025 | EST | ||||
| 87.50 | 0.01 | 0.08 | 0.03 | 0.00 | 0.00% | 0 | 2,305 | 0.65 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 0.73 | 0.27 | 0.00 | 0.00% | 0 | 1,326 | 5/12/2025 | EST | ||||
| 90.00 | 0.01 | 0.05 | 0.03 | -0.01 | -25.00% | 513 | 16,082 | 0.57 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 92.50 | 0.02 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 4,169 | 0.57 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 0.75 | 0.66 | 0.00 | 0.00% | 0 | 1,028 | 5/2/2025 | EST | ||||
| 95.00 | 0.04 | 0.08 | 0.05 | -0.03 | -37.50% | 81 | 10,066 | 0.51 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 97.50 | 0.05 | 0.10 | 0.07 | -0.03 | -30.00% | 2 | 3,921 | 0.49 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 100.00 | 0.00 | 0.75 | 0.32 | 0.00 | 0.00% | 0 | 520 | 6/2/2025 | EST | ||||
| 100.00 | 0.10 | 0.11 | 0.10 | -0.03 | -23.08% | 84 | 10,849 | 0.46 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 103.00 | 0.11 | 0.18 | 0.11 | -0.12 | -52.18% | 1 | 98 | 0.40 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 104.00 | 0.15 | 0.19 | 0.18 | -0.02 | -10.00% | 4 | 90 | 0.40 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 105.00 | 0.00 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 258 | 5/30/2025 | EST | ||||
| 105.00 | 0.21 | 0.24 | 0.23 | -0.04 | -14.82% | 168 | 10,903 | 0.40 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 106.00 | 0.26 | 0.29 | 0.25 | -0.13 | -34.22% | 2 | 202 | 0.39 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 107.00 | 0.32 | 0.35 | 0.31 | -0.15 | -32.61% | 358 | 765 | 0.38 | -0.01 | 0.01 | 0.00 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 108.00 | 0.39 | 0.58 | 0.40 | -0.07 | -14.90% | 83 | 346 | 0.38 | -0.03 | 0.02 | -0.01 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 109.00 | 0.49 | 0.53 | 0.47 | -0.10 | -17.55% | 8 | 72 | 0.37 | -0.06 | 0.03 | -0.02 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 110.00 | 0.00 | 1.25 | 0.62 | -0.11 | -15.07% | 1 | 152 | 6/6/2025 | EST | ||||
| 110.00 | 0.61 | 0.65 | 0.60 | -0.17 | -22.08% | 182 | 12,730 | 0.37 | -0.09 | 0.03 | -0.03 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 111.00 | 0.76 | 0.80 | 0.70 | -0.18 | -20.46% | 8 | 194 | 0.36 | -0.12 | 0.04 | -0.04 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 112.00 | 0.93 | 0.98 | 0.97 | -0.10 | -9.35% | 862 | 1,116 | 0.36 | -0.16 | 0.04 | -0.04 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 113.00 | 1.15 | 1.20 | 1.15 | -0.03 | -2.55% | 3,781 | 200 | 0.35 | -0.20 | 0.04 | -0.05 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 114.00 | 1.42 | 1.59 | 1.38 | -0.17 | -10.97% | 65 | 506 | 0.36 | -0.25 | 0.05 | -0.06 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 115.00 | 0.85 | 2.50 | 3.45 | 0.00 | 0.00% | 0 | 318 | 6/4/2025 | EST | ||||
| 115.00 | 1.74 | 1.84 | 1.65 | -0.20 | -10.82% | 2,138 | 12,417 | 0.36 | -0.29 | 0.05 | -0.07 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 116.00 | 2.09 | 2.18 | 2.05 | -0.13 | -5.97% | 59 | 220 | 0.35 | -0.34 | 0.05 | -0.08 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 117.00 | 2.54 | 2.63 | 2.47 | -0.16 | -6.09% | 49 | 329 | 0.35 | -0.39 | 0.05 | -0.08 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 118.00 | 2.98 | 3.15 | 2.91 | -0.15 | -4.91% | 81 | 449 | 0.36 | -0.45 | 0.05 | -0.09 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 119.00 | 3.50 | 3.65 | 3.43 | -0.30 | -8.05% | 10 | 131 | 0.36 | -0.50 | 0.05 | -0.09 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 120.00 | 3.00 | 5.15 | 4.74 | 0.00 | 0.00% | 0 | 23 | 6/4/2025 | EST | ||||
| 120.00 | 4.10 | 4.25 | 4.15 | -0.05 | -1.19% | 73 | 12,968 | 0.36 | -0.55 | 0.05 | -0.10 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 121.00 | 4.75 | 4.90 | 4.99 | +0.19 | +3.96% | 13 | 1,186 | 0.37 | -0.59 | 0.05 | -0.10 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 122.00 | 5.45 | 5.60 | 5.30 | +0.30 | +6.00% | 7 | 155 | 0.38 | -0.64 | 0.04 | -0.10 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 123.00 | 6.15 | 6.35 | 5.96 | +0.06 | +1.02% | 31 | 853 | 0.37 | -0.67 | 0.04 | -0.10 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 124.00 | 6.95 | 7.10 | 7.10 | +0.15 | +2.16% | 14 | 91 | 0.38 | -0.71 | 0.04 | -0.10 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 125.00 | 5.85 | 8.65 | 7.60 | 0.00 | 0.00% | 0 | 41 | 6/4/2025 | EST | ||||
| 125.00 | 7.75 | 8.75 | 7.60 | +0.40 | +5.56% | 170 | 12,312 | 0.46 | -0.74 | 0.04 | -0.09 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 126.00 | 8.40 | 9.70 | 8.83 | -0.19 | -2.11% | 20 | 13 | 0.45 | -0.77 | 0.03 | -0.09 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 127.00 | 9.40 | 10.65 | 14.90 | 0.00 | 0.00% | 0 | 124 | 0.40 | -0.79 | 0.03 | -0.09 | 5/30/2025 | 6/6/2025 3:59:56 PM EST |
| 128.00 | 10.30 | 11.30 | 11.07 | +1.22 | +12.39% | 1 | 60 | 0.48 | -0.81 | 0.03 | -0.08 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 129.00 | 11.05 | 11.45 | 12.30 | -0.10 | -0.81% | 1 | 29 | 0.40 | -0.83 | 0.03 | -0.08 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 130.00 | 10.40 | 12.95 | 11.57 | 0.00 | 0.00% | 0 | 29 | 6/4/2025 | EST | ||||
| 130.00 | 12.10 | 12.35 | 12.46 | +1.19 | +10.56% | 29 | 23,601 | 0.43 | -0.85 | 0.02 | -0.08 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 131.00 | 13.00 | 13.25 | 13.93 | +1.93 | +16.09% | 1 | 47 | 0.44 | -0.87 | 0.02 | -0.07 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 132.00 | 13.65 | 15.20 | 19.00 | 0.00 | 0.00% | 0 | 74 | 0.41 | -0.88 | 0.02 | -0.07 | 5/30/2025 | 6/6/2025 3:59:56 PM EST |
| 133.00 | 14.65 | 15.15 | 14.00 | 0.00 | 0.00% | 0 | 66 | 0.44 | -0.89 | 0.02 | -0.07 | 6/5/2025 | 6/6/2025 3:59:56 PM EST |
| 134.00 | 15.60 | 17.05 | 14.75 | 0.00 | 0.00% | 0 | 21 | 0.38 | -0.90 | 0.02 | -0.06 | 6/5/2025 | 6/6/2025 3:59:56 PM EST |
| 135.00 | 14.90 | 17.60 | 12.40 | 0.00 | 0.00% | 0 | 7 | 5/16/2025 | EST | ||||
| 135.00 | 16.75 | 17.15 | 17.27 | +1.07 | +6.61% | 2 | 4,677 | 0.45 | -0.91 | 0.01 | -0.06 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 136.00 | 17.50 | 19.60 | 16.60 | 0.00 | 0.00% | 0 | 64 | 0.57 | -0.92 | 0.01 | -0.06 | 6/5/2025 | 6/6/2025 3:59:56 PM EST |
| 140.00 | 19.80 | 22.40 | 20.78 | 0.00 | 0.00% | 0 | 2 | 5/27/2025 | EST | ||||
| 140.00 | 21.55 | 22.75 | 22.19 | 0.00 | 0.00% | 0 | 2,474 | 0.60 | -0.95 | 0.01 | -0.04 | 6/4/2025 | 6/6/2025 3:59:56 PM EST |
| 145.00 | 24.75 | 27.75 | % | 0 | 0 | EST | |||||||
| 145.00 | 26.45 | 28.40 | 24.60 | 0.00 | 0.00% | 0 | 2,271 | 0.64 | -0.97 | 0.01 | -0.03 | 6/5/2025 | 6/6/2025 3:59:56 PM EST |
| 150.00 | 29.70 | 32.70 | 20.59 | 0.00 | 0.00% | 0 | 0 | 3/10/2025 | EST | ||||
| 150.00 | 31.45 | 31.85 | 32.45 | +2.62 | +8.79% | 3 | 1,761 | 0.73 | -0.98 | 0.00 | -0.02 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 155.00 | 36.10 | 36.75 | 42.55 | 0.00 | 0.00% | 0 | 443 | 0.83 | -0.98 | 0.00 | -0.02 | 5/30/2025 | 6/6/2025 3:59:56 PM EST |
| 155.00 | 34.65 | 37.70 | 39.85 | 0.00 | 0.00% | 0 | 2 | 6/3/2025 | EST | ||||
| 160.00 | 38.85 | 42.65 | % | 0 | 0 | EST | |||||||
| 160.00 | 40.90 | 42.05 | 37.63 | 0.00 | 0.00% | 0 | 831 | 0.91 | -0.99 | 0.00 | -0.01 | 5/21/2025 | 6/6/2025 3:59:56 PM EST |
| 165.00 | 46.05 | 48.25 | 32.35 | 0.00 | 0.00% | 0 | 245 | 1.00 | -0.99 | 0.00 | -0.01 | 5/14/2025 | 6/6/2025 3:59:56 PM EST |
| 165.00 | 43.85 | 47.65 | % | 0 | 0 | EST | |||||||
| 170.00 | 49.60 | 52.65 | % | 0 | 0 | EST | |||||||
| 170.00 | 51.20 | 52.25 | 42.55 | 0.00 | 0.00% | 0 | 55 | 1.11 | -1.00 | 0.00 | 0.00 | 5/6/2025 | 6/6/2025 3:59:56 PM EST |
| 175.00 | 55.95 | 56.90 | 55.95 | 0.00 | 0.00% | 0 | 302 | 1.05 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 6/6/2025 3:59:56 PM EST |
| 175.00 | 54.45 | 57.65 | 61.35 | 0.00 | 0.00% | 0 | 0 | 10/2/2024 | EST | ||||
| 180.00 | 58.80 | 62.65 | % | 0 | 0 | EST | |||||||
| 180.00 | 61.20 | 61.70 | 61.90 | +10.55 | +20.55% | 3 | 27 | 1.25 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 185.00 | 65.95 | 66.85 | 57.55 | 0.00 | 0.00% | 0 | 10 | 1.34 | -1.00 | 0.00 | 0.00 | 5/6/2025 | 6/6/2025 3:59:56 PM EST |
| 185.00 | 64.60 | 67.60 | % | 0 | 0 | EST | |||||||
| 190.00 | 68.80 | 72.60 | % | 0 | 0 | EST | |||||||
| 190.00 | 71.05 | 71.85 | 48.30 | 0.00 | 0.00% | 0 | 7 | 1.29 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 6/6/2025 3:59:56 PM EST |
| 195.00 | 75.70 | 77.65 | 72.10 | 0.00 | 0.00% | 0 | 14 | 0.00 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 6/6/2025 3:59:56 PM EST |
| 195.00 | 74.60 | 77.60 | % | 0 | 0 | EST | |||||||
| 200.00 | 78.80 | 82.60 | % | 0 | 0 | EST | |||||||
| 200.00 | 81.10 | 82.30 | 65.50 | 0.00 | 0.00% | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 6/6/2025 3:59:56 PM EST |
| 210.00 | 88.80 | 92.60 | % | 0 | 0 | EST | |||||||
| 210.00 | 91.10 | 91.90 | 79.95 | 0.00 | 0.00% | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 6/6/2025 3:59:56 PM EST |
| 220.00 | 98.80 | 102.60 | % | 0 | 0 | EST | |||||||
| 220.00 | 100.75 | 101.65 | 90.30 | 0.00 | 0.00% | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 6/6/2025 3:59:56 PM EST |
| 230.00 | 110.10 | 113.05 | 95.15 | 0.00 | 0.00% | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 6/6/2025 3:59:56 PM EST |
| 240.00 | 120.65 | 122.00 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:56 PM EST | |||
| 250.00 | 131.10 | 131.90 | 130.85 | 0.00 | 0.00% | 0 | 1 | 2.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 6/6/2025 3:59:56 PM EST |
| 260.00 | 141.05 | 141.75 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:56 PM EST | |||
| 270.00 | 150.50 | 151.85 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:56 PM EST | |||
| 280.00 | 160.95 | 162.15 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:56 PM EST | |||
| 290.00 | 170.90 | 171.95 | % | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:56 PM EST |