Options Chain for COINBASE GLOBAL INC COM CL A (COIN) - $204.93 as of 5/5/2025 2:48:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 194.65 | 201.05 | 198.20 | +1.33 | +0.68% | 10 | 2,256 | 7.85 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 5.00 | 192.00 | 198.55 | 194.41 | 0.00 | 0.00% | 0 | 142 | 6.12 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:52 PM EST |
| 7.50 | 189.70 | 196.10 | 192.45 | 0.00 | 0.00% | 0 | 11 | 5.29 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:52 PM EST |
| 10.00 | 187.20 | 193.60 | 189.42 | 0.00 | 0.00% | 0 | 1,127 | 4.71 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:52 PM EST |
| 12.50 | 185.05 | 191.10 | 188.12 | 0.00 | 0.00% | 0 | 15 | 4.34 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:52 PM EST |
| 15.00 | 182.55 | 188.65 | 204.95 | 0.00 | 0.00% | 0 | 1 | 4.00 | 1.00 | 0.00 | 0.00 | 7/10/2024 | 5/5/2025 3:59:52 PM EST |
| 17.50 | 180.05 | 186.15 | 182.01 | 0.00 | 0.00% | 0 | 9 | 3.73 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:52 PM EST |
| 20.00 | 177.60 | 183.65 | 179.55 | 0.00 | 0.00% | 0 | 9 | 3.50 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:52 PM EST |
| 22.50 | 174.75 | 181.20 | 156.44 | 0.00 | 0.00% | 0 | 9 | 3.30 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 5/5/2025 3:59:52 PM EST |
| 25.00 | 172.25 | 178.70 | 137.00 | 0.00 | 0.00% | 0 | 2 | 3.12 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:52 PM EST |
| 30.00 | 167.30 | 173.75 | 149.14 | 0.00 | 0.00% | 0 | 7 | 2.85 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 5/5/2025 3:59:52 PM EST |
| 35.00 | 162.30 | 168.75 | 165.78 | 0.00 | 0.00% | 0 | 4 | 2.60 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:52 PM EST |
| 40.00 | 157.35 | 163.80 | 131.07 | 0.00 | 0.00% | 0 | 4 | 2.39 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 5/5/2025 3:59:52 PM EST |
| 45.00 | 152.15 | 158.85 | 134.58 | 0.00 | 0.00% | 0 | 32 | 2.25 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 5/5/2025 3:59:52 PM EST |
| 50.00 | 148.25 | 153.85 | 129.34 | 0.00 | 0.00% | 0 | 98 | 2.09 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 5/5/2025 3:59:52 PM EST |
| 55.00 | 142.00 | 148.90 | 115.86 | 0.00 | 0.00% | 0 | 15 | 1.96 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 5/5/2025 3:59:52 PM EST |
| 60.00 | 139.20 | 142.75 | 109.82 | 0.00 | 0.00% | 0 | 50 | 1.82 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 5/5/2025 3:59:52 PM EST |
| 65.00 | 134.20 | 137.40 | 136.02 | 0.00 | 0.00% | 0 | 59 | 1.72 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:52 PM EST |
| 70.00 | 129.20 | 131.50 | 118.68 | 0.00 | 0.00% | 0 | 63 | 1.60 | 1.00 | 0.00 | -0.01 | 3/12/2025 | 5/5/2025 3:59:52 PM EST |
| 75.00 | 124.20 | 128.40 | 75.51 | 0.00 | 0.00% | 0 | 57 | 1.51 | 1.00 | 0.00 | -0.01 | 4/7/2025 | 5/5/2025 3:59:52 PM EST |
| 80.00 | 118.15 | 124.10 | 120.12 | 0.00 | 0.00% | 0 | 86 | 1.44 | 1.00 | 0.00 | -0.01 | 4/28/2025 | 5/5/2025 3:59:52 PM EST |
| 85.00 | 113.85 | 119.15 | 148.10 | 0.00 | 0.00% | 0 | 88 | 1.36 | 1.00 | 0.00 | -0.02 | 2/24/2025 | 5/5/2025 3:59:52 PM EST |
| 90.00 | 109.70 | 112.80 | 80.10 | 0.00 | 0.00% | 0 | 155 | 1.29 | 1.00 | 0.00 | -0.02 | 4/16/2025 | 5/5/2025 3:59:52 PM EST |
| 95.00 | 103.85 | 108.90 | 66.42 | 0.00 | 0.00% | 0 | 622 | 1.22 | 0.99 | 0.00 | -0.03 | 4/4/2025 | 5/5/2025 3:59:52 PM EST |
| 100.00 | 99.70 | 102.35 | 102.34 | +1.84 | +1.84% | 2 | 259 | 1.16 | 0.99 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 105.00 | 94.75 | 99.55 | 94.40 | 0.00 | 0.00% | 0 | 32 | 1.10 | 0.99 | 0.00 | -0.04 | 4/23/2025 | 5/5/2025 3:59:52 PM EST |
| 110.00 | 90.05 | 93.30 | 98.10 | 0.00 | 0.00% | 0 | 127 | 1.05 | 0.98 | 0.00 | -0.05 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 115.00 | 85.15 | 89.20 | 86.81 | -0.20 | -0.23% | 10 | 121 | 0.99 | 0.97 | 0.00 | -0.06 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 120.00 | 79.90 | 83.35 | 81.80 | 0.00 | 0.00% | 0 | 80 | 0.87 | 0.97 | 0.00 | -0.06 | 4/30/2025 | 5/5/2025 3:59:52 PM EST |
| 125.00 | 75.40 | 78.00 | 78.45 | 0.00 | 0.00% | 0 | 231 | 0.83 | 0.96 | 0.00 | -0.07 | 4/30/2025 | 5/5/2025 3:59:52 PM EST |
| 130.00 | 70.85 | 72.60 | 73.75 | 0.00 | 0.00% | 0 | 651 | 0.80 | 0.95 | 0.00 | -0.08 | 4/30/2025 | 5/5/2025 3:59:52 PM EST |
| 135.00 | 66.15 | 67.40 | 74.20 | 0.00 | 0.00% | 0 | 199 | 0.75 | 0.94 | 0.00 | -0.09 | 4/28/2025 | 5/5/2025 3:59:52 PM EST |
| 140.00 | 61.55 | 63.30 | 70.77 | 0.00 | 0.00% | 0 | 147 | 0.76 | 0.93 | 0.00 | -0.10 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 145.00 | 56.45 | 58.15 | 65.35 | 0.00 | 0.00% | 0 | 78 | 0.69 | 0.91 | 0.00 | -0.11 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 150.00 | 52.60 | 53.65 | 52.55 | -6.30 | -10.71% | 6 | 2,510 | 0.70 | 0.89 | 0.00 | -0.12 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 155.00 | 48.15 | 49.40 | 48.61 | -6.19 | -11.30% | 1 | 279 | 0.67 | 0.88 | 0.00 | -0.13 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 160.00 | 44.00 | 44.75 | 45.56 | -7.01 | -13.34% | 32 | 567 | 0.66 | 0.85 | 0.00 | -0.14 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 165.00 | 40.05 | 40.95 | 42.05 | -5.89 | -12.29% | 31 | 505 | 0.67 | 0.83 | 0.01 | -0.15 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 170.00 | 35.80 | 36.80 | 37.52 | -3.21 | -7.89% | 5 | 1,006 | 0.64 | 0.80 | 0.01 | -0.16 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 175.00 | 32.50 | 33.65 | 34.35 | -2.48 | -6.74% | 44 | 856 | 0.65 | 0.77 | 0.01 | -0.17 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 180.00 | 29.20 | 30.05 | 29.50 | -3.50 | -10.61% | 15 | 1,683 | 0.64 | 0.73 | 0.01 | -0.17 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 185.00 | 26.20 | 26.50 | 27.07 | -5.03 | -15.67% | 1 | 862 | 0.64 | 0.69 | 0.01 | -0.18 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 190.00 | 23.10 | 23.80 | 23.50 | -4.63 | -16.46% | 32 | 827 | 0.63 | 0.64 | 0.01 | -0.19 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 195.00 | 20.40 | 21.05 | 21.90 | -3.85 | -14.96% | 10 | 452 | 0.63 | 0.60 | 0.01 | -0.19 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 200.00 | 17.95 | 18.55 | 18.35 | -3.50 | -16.02% | 1,119 | 33,298 | 0.63 | 0.55 | 0.01 | -0.20 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 210.00 | 13.65 | 14.45 | 14.70 | -2.30 | -13.53% | 187 | 3,890 | 0.62 | 0.46 | 0.01 | -0.20 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 220.00 | 10.30 | 10.55 | 10.45 | -2.55 | -19.62% | 199 | 1,578 | 0.62 | 0.37 | 0.01 | -0.19 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 230.00 | 7.70 | 8.00 | 8.00 | -1.64 | -17.02% | 520 | 2,487 | 0.62 | 0.30 | 0.01 | -0.18 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 240.00 | 5.60 | 5.95 | 6.10 | -1.50 | -19.74% | 310 | 4,149 | 0.63 | 0.25 | 0.01 | -0.17 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 250.00 | 4.35 | 4.55 | 4.41 | -1.46 | -24.88% | 421 | 6,731 | 0.64 | 0.20 | 0.01 | -0.15 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 260.00 | 3.30 | 3.45 | 3.45 | -1.16 | -25.17% | 44 | 2,553 | 0.65 | 0.17 | 0.01 | -0.14 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 270.00 | 2.53 | 2.70 | 2.65 | -0.75 | -22.06% | 257 | 4,619 | 0.66 | 0.14 | 0.00 | -0.13 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 280.00 | 2.00 | 2.13 | 2.05 | -0.74 | -26.53% | 47 | 4,460 | 0.68 | 0.12 | 0.00 | -0.11 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 290.00 | 1.59 | 1.73 | 1.70 | -0.69 | -28.87% | 246 | 2,100 | 0.69 | 0.10 | 0.00 | -0.10 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 300.00 | 1.35 | 1.40 | 1.40 | -0.50 | -26.32% | 538 | 11,813 | 0.70 | 0.08 | 0.00 | -0.09 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 310.00 | 1.07 | 1.18 | 1.10 | -0.40 | -26.67% | 293 | 2,669 | 0.72 | 0.07 | 0.00 | -0.08 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 320.00 | 0.87 | 1.05 | 1.02 | -0.43 | -29.66% | 71 | 2,460 | 0.74 | 0.06 | 0.00 | -0.07 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 330.00 | 0.73 | 0.87 | 0.86 | -0.39 | -31.20% | 8 | 2,468 | 0.75 | 0.05 | 0.00 | -0.06 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 340.00 | 0.62 | 0.86 | 0.80 | -0.20 | -20.00% | 18 | 1,334 | 0.77 | 0.04 | 0.00 | -0.06 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 350.00 | 0.60 | 0.78 | 0.63 | -0.27 | -30.00% | 14 | 4,715 | 0.80 | 0.03 | 0.00 | -0.05 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 360.00 | 0.41 | 0.70 | 0.62 | -0.04 | -6.07% | 21 | 1,185 | 0.80 | 0.03 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 370.00 | 0.36 | 0.53 | 0.53 | -0.17 | -24.29% | 10 | 942 | 0.81 | 0.02 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 380.00 | 0.30 | 0.49 | 0.39 | -0.16 | -29.10% | 27 | 903 | 0.82 | 0.02 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 390.00 | 0.27 | 0.49 | 0.37 | -0.20 | -35.09% | 5 | 1,369 | 0.84 | 0.02 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 400.00 | 0.31 | 0.42 | 0.36 | -0.05 | -12.20% | 122 | 15,066 | 0.86 | 0.01 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 410.00 | 0.17 | 0.38 | 0.33 | -0.07 | -17.50% | 6 | 1,699 | 0.85 | 0.01 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 420.00 | 0.17 | 0.59 | 0.30 | -0.07 | -18.92% | 27 | 835 | 0.89 | 0.01 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 430.00 | 0.02 | 0.57 | 0.13 | 0.00 | 0.00% | 0 | 832 | 0.84 | 0.01 | 0.00 | -0.02 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 440.00 | 0.10 | 0.54 | 0.31 | 0.00 | 0.00% | 0 | 288 | 0.92 | 0.01 | 0.00 | -0.01 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 450.00 | 0.07 | 0.30 | 0.20 | -0.06 | -23.08% | 3 | 1,305 | 0.89 | 0.01 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 460.00 | 0.03 | 0.50 | 0.23 | 0.00 | 0.00% | 0 | 512 | 0.92 | 0.00 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 470.00 | 0.07 | 0.49 | 0.24 | 0.00 | 0.00% | 0 | 567 | 0.96 | 0.00 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 480.00 | 0.02 | 0.35 | 0.18 | 0.00 | 0.00% | 0 | 789 | 0.91 | 0.00 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 490.00 | 0.02 | 0.27 | 0.18 | 0.00 | 0.00% | 0 | 714 | 0.91 | 0.00 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 500.00 | 0.02 | 0.25 | 0.12 | -0.02 | -14.29% | 4 | 6,892 | 0.93 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 510.00 | 0.04 | 0.44 | 0.15 | 0.00 | 0.00% | 0 | 1,613 | 1.00 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 520.00 | 0.04 | 0.43 | 0.05 | 0.00 | 0.00% | 0 | 2,759 | 1.15 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 530.00 | 0.03 | 0.43 | 0.15 | 0.00 | 0.00% | 0 | 284 | 1.16 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 540.00 | 0.03 | 0.42 | 0.20 | 0.00 | 0.00% | 0 | 194 | 1.04 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:52 PM EST |
| 550.00 | 0.01 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 1,075 | 1.02 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:52 PM EST |
| 560.00 | 0.00 | 0.40 | 0.29 | 0.00 | 0.00% | 0 | 121 | 1.21 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 3:59:52 PM EST |
| 570.00 | 0.02 | 0.40 | 0.19 | 0.00 | 0.00% | 0 | 72 | 1.07 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 3:59:52 PM EST |
| 580.00 | 0.02 | 0.38 | 0.07 | 0.00 | 0.00% | 0 | 309 | 1.23 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:52 PM EST |
| 590.00 | 0.00 | 0.21 | 0.21 | 0.00 | 0.00% | 0 | 77 | 1.16 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:52 PM EST |
| 600.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 1,639 | 1.10 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 610.00 | 0.00 | 0.37 | 0.21 | 0.00 | 0.00% | 0 | 549 | 1.28 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:52 PM EST |
| 620.00 | 0.01 | 0.36 | 0.04 | 0.00 | 0.00% | 0 | 349 | 1.11 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:52 PM EST |
| 630.00 | 0.00 | 0.36 | 0.04 | 0.00 | 0.00% | 0 | 109 | 1.30 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:52 PM EST |
| 640.00 | 0.01 | 0.26 | 0.24 | 0.00 | 0.00% | 0 | 87 | 1.12 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:52 PM EST |
| 650.00 | 0.01 | 0.19 | 0.10 | 0.00 | 0.00% | 1 | 1,470 | 1.19 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 660.00 | 0.01 | 0.11 | 0.01 | 0.00 | 0.00% | 0 | 1,008 | 1.09 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 670.00 | 0.01 | 0.18 | 0.15 | 0.00 | 0.00% | 0 | 110 | 1.27 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 680.00 | 0.01 | 0.08 | 0.06 | +0.01 | +20.00% | 10 | 560 | 1.09 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 690.00 | 0.01 | 0.08 | 0.07 | +0.02 | +40.00% | 6 | 1,518 | 1.11 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 755 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 5.00 | 0.00 | 0.08 | 0.25 | 0.00 | 0.00% | 0 | 224 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:52 PM EST |
| 7.50 | 0.00 | 0.62 | 0.02 | 0.00 | 0.00% | 0 | 120 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:52 PM EST |
| 10.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 1,349 | 0.00 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:52 PM EST |
| 12.50 | 0.00 | 0.51 | 0.05 | 0.00 | 0.00% | 0 | 310 | 3.26 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 3:59:52 PM EST |
| 15.00 | 0.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0 | 135 | 3.11 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:52 PM EST |
| 17.50 | 0.00 | 0.51 | 0.04 | 0.00 | 0.00% | 0 | 47 | 3.00 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 5/5/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 0.52 | 0.01 | 0.00 | 0.00% | 0 | 287 | 2.88 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:52 PM EST |
| 22.50 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 2,476 | 2.46 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 0.72 | 0.37 | 0.00 | 0.00% | 0 | 1,131 | 2.66 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 0.62 | 0.12 | 0.00 | 0.00% | 0 | 346 | 2.42 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 0.72 | 0.18 | 0.00 | 0.00% | 0 | 93 | 2.23 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 5/5/2025 3:59:52 PM EST |
| 40.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 354 | 1.53 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 45.00 | 0.01 | 0.68 | 0.15 | 0.00 | 0.00% | 0 | 1,260 | 1.91 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:52 PM EST |
| 50.00 | 0.01 | 0.16 | 0.07 | 0.00 | 0.00% | 0 | 302 | 1.65 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 55.00 | 0.01 | 0.28 | 0.55 | 0.00 | 0.00% | 0 | 223 | 1.66 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:52 PM EST |
| 60.00 | 0.02 | 0.28 | 0.15 | 0.00 | 0.00% | 0 | 1,220 | 1.56 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:52 PM EST |
| 65.00 | 0.02 | 0.30 | 0.09 | 0.00 | 0.00% | 0 | 310 | 1.47 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 70.00 | 0.03 | 0.15 | 0.10 | -0.07 | -41.18% | 2 | 1,277 | 1.11 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 75.00 | 0.05 | 0.35 | 0.19 | 0.00 | 0.00% | 0 | 1,863 | 1.19 | 0.00 | 0.00 | -0.01 | 4/28/2025 | 5/5/2025 3:59:52 PM EST |
| 80.00 | 0.10 | 0.38 | 0.15 | 0.00 | 0.00% | 0 | 739 | 1.16 | 0.00 | 0.00 | -0.01 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 85.00 | 0.10 | 0.33 | 0.31 | 0.00 | 0.00% | 0 | 296 | 1.08 | 0.00 | 0.00 | -0.02 | 4/30/2025 | 5/5/2025 3:59:52 PM EST |
| 90.00 | 0.10 | 0.35 | 0.25 | 0.00 | 0.00% | 3 | 391 | 1.02 | 0.00 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 95.00 | 0.12 | 0.52 | 0.34 | 0.00 | 0.00% | 0 | 522 | 1.00 | -0.01 | 0.00 | -0.03 | 4/28/2025 | 5/5/2025 3:59:52 PM EST |
| 100.00 | 0.14 | 0.57 | 0.33 | 0.00 | 0.00% | 0 | 995 | 0.95 | -0.01 | 0.00 | -0.03 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 105.00 | 0.25 | 0.59 | 0.39 | +0.06 | +18.19% | 13 | 303 | 0.92 | -0.01 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 110.00 | 0.29 | 0.70 | 0.46 | -0.06 | -11.54% | 2 | 592 | 0.88 | -0.02 | 0.00 | -0.05 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 115.00 | 0.29 | 0.79 | 0.60 | 0.00 | 0.00% | 0 | 595 | 0.83 | -0.03 | 0.00 | -0.06 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 120.00 | 0.55 | 0.82 | 0.65 | +0.05 | +8.34% | 11 | 1,184 | 0.81 | -0.03 | 0.00 | -0.06 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 125.00 | 0.75 | 0.90 | 0.76 | +0.08 | +11.77% | 2 | 720 | 0.79 | -0.04 | 0.00 | -0.07 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 130.00 | 0.88 | 1.09 | 1.02 | +0.06 | +6.25% | 29 | 1,103 | 0.76 | -0.05 | 0.00 | -0.08 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 135.00 | 1.25 | 1.40 | 1.15 | +0.01 | +0.88% | 18 | 846 | 0.75 | -0.06 | 0.00 | -0.09 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 140.00 | 1.29 | 1.67 | 1.52 | -0.01 | -0.66% | 86 | 1,524 | 0.73 | -0.07 | 0.00 | -0.10 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 145.00 | 1.99 | 2.20 | 2.05 | +0.14 | +7.33% | 37 | 1,327 | 0.72 | -0.09 | 0.00 | -0.11 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 150.00 | 2.53 | 2.70 | 2.45 | +0.16 | +6.99% | 51 | 3,653 | 0.70 | -0.11 | 0.00 | -0.12 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 155.00 | 3.20 | 3.30 | 2.97 | +0.04 | +1.37% | 78 | 1,062 | 0.69 | -0.12 | 0.00 | -0.13 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 160.00 | 3.95 | 4.10 | 3.77 | +0.27 | +7.72% | 61 | 4,315 | 0.68 | -0.15 | 0.00 | -0.14 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 165.00 | 4.90 | 5.05 | 5.00 | +0.65 | +14.95% | 69 | 2,010 | 0.67 | -0.17 | 0.01 | -0.15 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 170.00 | 6.05 | 6.25 | 6.06 | +0.81 | +15.43% | 72 | 2,018 | 0.67 | -0.20 | 0.01 | -0.16 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 175.00 | 7.35 | 7.55 | 7.06 | +0.58 | +8.96% | 44 | 1,671 | 0.66 | -0.23 | 0.01 | -0.17 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 180.00 | 8.90 | 9.10 | 9.00 | +0.75 | +9.10% | 47 | 3,262 | 0.65 | -0.27 | 0.01 | -0.17 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 185.00 | 10.65 | 10.90 | 10.70 | +0.90 | +9.19% | 62 | 1,187 | 0.65 | -0.31 | 0.01 | -0.18 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 190.00 | 12.65 | 12.95 | 12.20 | +0.48 | +4.10% | 44 | 1,545 | 0.64 | -0.36 | 0.01 | -0.19 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 195.00 | 14.85 | 15.20 | 15.00 | +2.37 | +18.77% | 44 | 1,622 | 0.64 | -0.40 | 0.01 | -0.19 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 200.00 | 17.40 | 17.70 | 17.25 | +1.64 | +10.51% | 128 | 5,305 | 0.64 | -0.45 | 0.01 | -0.20 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 210.00 | 23.05 | 23.80 | 22.50 | +1.70 | +8.18% | 125 | 2,218 | 0.63 | -0.54 | 0.01 | -0.20 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 220.00 | 29.50 | 30.05 | 29.35 | +2.20 | +8.11% | 25 | 2,053 | 0.63 | -0.63 | 0.01 | -0.19 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 230.00 | 36.95 | 37.75 | 35.60 | +2.05 | +6.11% | 16 | 989 | 0.64 | -0.70 | 0.01 | -0.18 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 240.00 | 45.10 | 45.65 | 43.35 | +1.40 | +3.34% | 29 | 1,027 | 0.64 | -0.75 | 0.01 | -0.17 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 250.00 | 53.40 | 54.25 | 52.35 | +0.80 | +1.56% | 24 | 3,005 | 0.64 | -0.80 | 0.01 | -0.15 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 260.00 | 62.30 | 63.35 | 56.84 | 0.00 | 0.00% | 0 | 1,800 | 0.65 | -0.83 | 0.01 | -0.14 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 270.00 | 71.90 | 73.45 | 70.98 | +5.35 | +8.16% | 2 | 1,147 | 0.71 | -0.86 | 0.00 | -0.13 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 280.00 | 80.70 | 82.15 | 78.10 | 0.00 | 0.00% | 0 | 790 | 0.66 | -0.88 | 0.00 | -0.11 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 290.00 | 89.65 | 92.05 | 89.98 | +5.63 | +6.68% | 1 | 1,150 | 0.65 | -0.90 | 0.00 | -0.10 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 300.00 | 100.10 | 101.60 | 100.00 | 0.00 | 0.00% | 0 | 1,203 | 0.78 | -0.92 | 0.00 | -0.09 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 310.00 | 108.55 | 112.50 | 110.15 | 0.00 | 0.00% | 0 | 528 | 0.78 | -0.93 | 0.00 | -0.08 | 4/28/2025 | 5/5/2025 3:59:52 PM EST |
| 320.00 | 118.20 | 121.85 | 154.80 | 0.00 | 0.00% | 0 | 35 | 0.84 | -0.94 | 0.00 | -0.07 | 4/10/2025 | 5/5/2025 3:59:52 PM EST |
| 330.00 | 128.10 | 131.45 | 158.80 | 0.00 | 0.00% | 0 | 15 | 0.85 | -0.95 | 0.00 | -0.06 | 4/16/2025 | 5/5/2025 3:59:52 PM EST |
| 340.00 | 138.45 | 141.60 | 166.40 | 0.00 | 0.00% | 0 | 43 | 0.91 | -0.96 | 0.00 | -0.06 | 4/17/2025 | 5/5/2025 3:59:52 PM EST |
| 350.00 | 148.10 | 151.25 | 151.09 | 0.00 | 0.00% | 0 | 3 | 0.92 | -0.97 | 0.00 | -0.05 | 4/30/2025 | 5/5/2025 3:59:52 PM EST |
| 360.00 | 158.00 | 162.65 | 142.78 | 0.00 | 0.00% | 0 | 2 | 0.95 | -0.97 | 0.00 | -0.04 | 3/7/2025 | 5/5/2025 3:59:52 PM EST |
| 370.00 | 168.00 | 172.65 | 188.50 | 0.00 | 0.00% | 0 | 2 | 1.00 | -0.98 | 0.00 | -0.04 | 3/13/2025 | 5/5/2025 3:59:52 PM EST |
| 380.00 | 178.05 | 182.60 | 188.35 | 0.00 | 0.00% | 0 | 0 | 1.02 | -0.98 | 0.00 | -0.03 | 3/17/2025 | 5/5/2025 3:59:52 PM EST |
| 390.00 | 188.00 | 191.90 | 223.00 | 0.00 | 0.00% | 0 | 0 | 1.05 | -0.98 | 0.00 | -0.03 | 4/16/2025 | 5/5/2025 3:59:52 PM EST |
| 400.00 | 198.15 | 202.10 | 233.01 | 0.00 | 0.00% | 0 | 0 | 1.09 | -0.99 | 0.00 | -0.02 | 4/16/2025 | 5/5/2025 3:59:52 PM EST |
| 410.00 | 208.00 | 213.00 | 158.45 | 0.00 | 0.00% | 0 | 0 | 1.12 | -0.99 | 0.00 | -0.02 | 12/27/2024 | 5/5/2025 3:59:52 PM EST |
| 420.00 | 217.95 | 222.60 | 240.90 | 0.00 | 0.00% | 0 | 0 | 1.13 | -0.99 | 0.00 | -0.02 | 3/13/2025 | 5/5/2025 3:59:52 PM EST |
| 430.00 | 227.95 | 232.95 | 220.00 | 0.00 | 0.00% | 0 | 0 | 1.18 | -0.99 | 0.00 | -0.02 | 3/7/2025 | 5/5/2025 3:59:52 PM EST |
| 440.00 | 238.05 | 242.60 | 167.40 | 0.00 | 0.00% | 0 | 0 | 1.20 | -0.99 | 0.00 | -0.01 | 2/7/2025 | 5/5/2025 3:59:52 PM EST |
| 450.00 | 248.00 | 252.60 | 256.85 | 0.00 | 0.00% | 0 | 0 | 1.21 | -0.99 | 0.00 | -0.01 | 3/12/2025 | 5/5/2025 3:59:52 PM EST |
| 460.00 | 258.00 | 263.00 | 209.05 | 0.00 | 0.00% | 0 | 0 | 1.26 | -1.00 | 0.00 | -0.01 | 12/30/2024 | 5/5/2025 3:59:52 PM EST |
| 470.00 | 267.95 | 274.00 | 226.03 | 0.00 | 0.00% | 0 | 0 | 1.29 | -1.00 | 0.00 | -0.01 | 2/21/2025 | 5/5/2025 3:59:52 PM EST |
| 480.00 | 278.00 | 282.60 | 267.15 | 0.00 | 0.00% | 0 | 0 | 1.31 | -1.00 | 0.00 | -0.01 | 3/4/2025 | 5/5/2025 3:59:52 PM EST |
| 490.00 | 287.95 | 294.15 | 241.05 | 0.00 | 0.00% | 0 | 0 | 1.38 | -1.00 | 0.00 | -0.01 | 12/31/2024 | 5/5/2025 3:59:52 PM EST |
| 500.00 | 297.95 | 304.20 | 247.25 | 0.00 | 0.00% | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 12/30/2024 | 5/5/2025 3:59:52 PM EST |
| 510.00 | 307.95 | 314.20 | 299.40 | 0.00 | 0.00% | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 5/5/2025 3:59:52 PM EST |
| 520.00 | 317.95 | 323.95 | 264.65 | 0.00 | 0.00% | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 12/30/2024 | 5/5/2025 3:59:52 PM EST |
| 530.00 | 327.95 | 334.10 | 275.95 | 0.00 | 0.00% | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 12/30/2024 | 5/5/2025 3:59:52 PM EST |
| 540.00 | 337.95 | 344.20 | 271.35 | 0.00 | 0.00% | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 2/11/2025 | 5/5/2025 3:59:52 PM EST |
| 550.00 | 347.95 | 354.20 | 278.52 | 0.00 | 0.00% | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 2/3/2025 | 5/5/2025 3:59:52 PM EST |
| 560.00 | 357.95 | 364.85 | 308.90 | 0.00 | 0.00% | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 12/30/2024 | 5/5/2025 3:59:52 PM EST |
| 570.00 | 367.95 | 374.40 | 315.35 | 0.00 | 0.00% | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 12/30/2024 | 5/5/2025 3:59:52 PM EST |
| 580.00 | 377.95 | 384.40 | 324.95 | 0.00 | 0.00% | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 1/2/2025 | 5/5/2025 3:59:52 PM EST |
| 590.00 | 387.95 | 394.15 | 320.84 | 0.00 | 0.00% | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 2/3/2025 | 5/5/2025 3:59:52 PM EST |
| 600.00 | 397.95 | 404.15 | 344.75 | 0.00 | 0.00% | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 12/30/2024 | 5/5/2025 3:59:52 PM EST |
| 610.00 | 407.95 | 414.20 | 346.05 | 0.00 | 0.00% | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 5/5/2025 3:59:52 PM EST |
| 620.00 | 418.00 | 424.85 | 357.00 | 0.00 | 0.00% | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 5/5/2025 3:59:52 PM EST |
| 630.00 | 427.95 | 434.85 | 349.86 | 0.00 | 0.00% | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 1/27/2025 | 5/5/2025 3:59:52 PM EST |
| 640.00 | 437.95 | 443.90 | 375.75 | 0.00 | 0.00% | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 5/5/2025 3:59:52 PM EST |
| 650.00 | 447.95 | 454.35 | 335.25 | 0.00 | 0.00% | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 12/16/2024 | 5/5/2025 3:59:52 PM EST |
| 660.00 | 457.95 | 463.85 | 441.70 | 0.00 | 0.00% | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 5/5/2025 3:59:52 PM EST |
| 670.00 | 467.95 | 474.40 | 370.35 | 0.00 | 0.00% | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 12/10/2024 | 5/5/2025 3:59:52 PM EST |
| 680.00 | 477.95 | 484.35 | 389.45 | 0.00 | 0.00% | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 5/5/2025 3:59:52 PM EST |
| 690.00 | 488.00 | 493.10 | 391.07 | 0.00 | 0.00% | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 5/5/2025 3:59:52 PM EST |