Options Chain for CROWDSTRIKE HLDGS INC CL A (CRWD) - $440.58 as of 5/5/2025 2:51:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 366.60 | 372.90 | 334.20 | 0.00 | 0.00% | 0 | 11 | 3.15 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:55 PM EST |
| 80.00 | 361.70 | 367.90 | 243.34 | 0.00 | 0.00% | 0 | 8 | 3.04 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:55 PM EST |
| 85.00 | 356.60 | 362.95 | 258.25 | 0.00 | 0.00% | 0 | 5 | 2.93 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 5/5/2025 3:59:55 PM EST |
| 90.00 | 351.65 | 358.00 | 248.60 | 0.00 | 0.00% | 0 | 11 | 2.83 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:55 PM EST |
| 95.00 | 346.75 | 353.00 | 143.20 | 0.00 | 0.00% | 0 | 4 | 2.74 | 1.00 | 0.00 | 0.00 | 7/31/2024 | 5/5/2025 3:59:55 PM EST |
| 100.00 | 341.75 | 348.05 | 264.00 | 0.00 | 0.00% | 0 | 40 | 2.65 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 5/5/2025 3:59:55 PM EST |
| 105.00 | 336.75 | 343.05 | % | 0 | 5 | 2.57 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 110.00 | 331.85 | 338.10 | 319.80 | 0.00 | 0.00% | 0 | 4 | 2.49 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 115.00 | 326.80 | 333.10 | 224.00 | 0.00 | 0.00% | 0 | 6 | 2.41 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:55 PM EST |
| 120.00 | 321.85 | 328.20 | 268.13 | 0.00 | 0.00% | 0 | 9 | 2.34 | 1.00 | 0.00 | 0.00 | 2/27/2025 | 5/5/2025 3:59:55 PM EST |
| 125.00 | 316.95 | 323.20 | 114.10 | 0.00 | 0.00% | 0 | 20 | 2.27 | 1.00 | 0.00 | 0.00 | 7/31/2024 | 5/5/2025 3:59:55 PM EST |
| 130.00 | 312.00 | 318.25 | 250.00 | 0.00 | 0.00% | 0 | 70 | 2.20 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:55 PM EST |
| 135.00 | 307.05 | 313.30 | 232.65 | 0.00 | 0.00% | 0 | 1 | 2.14 | 1.00 | 0.00 | 0.00 | 12/20/2024 | 5/5/2025 3:59:55 PM EST |
| 140.00 | 302.05 | 308.30 | 258.45 | 0.00 | 0.00% | 0 | 5 | 2.08 | 1.00 | 0.00 | 0.00 | 2/24/2025 | 5/5/2025 3:59:55 PM EST |
| 145.00 | 297.10 | 303.35 | 109.63 | 0.00 | 0.00% | 0 | 91 | 2.02 | 1.00 | 0.00 | 0.00 | 8/12/2024 | 5/5/2025 3:59:55 PM EST |
| 150.00 | 292.05 | 298.40 | 167.90 | 0.00 | 0.00% | 0 | 27 | 1.97 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:55 PM EST |
| 155.00 | 287.15 | 293.45 | 214.38 | 0.00 | 0.00% | 0 | 43 | 1.92 | 1.00 | 0.00 | 0.00 | 12/20/2024 | 5/5/2025 3:59:55 PM EST |
| 160.00 | 282.20 | 288.45 | 203.04 | 0.00 | 0.00% | 0 | 43 | 1.86 | 1.00 | 0.00 | 0.00 | 12/20/2024 | 5/5/2025 3:59:55 PM EST |
| 165.00 | 277.20 | 283.50 | 209.85 | 0.00 | 0.00% | 0 | 47 | 1.81 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:55 PM EST |
| 170.00 | 272.25 | 278.55 | 209.31 | 0.00 | 0.00% | 0 | 72 | 1.77 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:55 PM EST |
| 175.00 | 267.30 | 273.60 | 184.90 | 0.00 | 0.00% | 0 | 67 | 1.72 | 1.00 | 0.00 | 0.00 | 12/19/2024 | 5/5/2025 3:59:55 PM EST |
| 180.00 | 262.35 | 268.65 | 233.82 | 0.00 | 0.00% | 0 | 51 | 1.68 | 1.00 | 0.00 | -0.01 | 4/24/2025 | 5/5/2025 3:59:55 PM EST |
| 185.00 | 258.25 | 263.30 | 241.46 | 0.00 | 0.00% | 0 | 904 | 1.63 | 1.00 | 0.00 | -0.01 | 4/28/2025 | 5/5/2025 3:59:55 PM EST |
| 190.00 | 252.95 | 258.70 | 141.82 | 0.00 | 0.00% | 0 | 138 | 1.63 | 1.00 | 0.00 | -0.01 | 4/7/2025 | 5/5/2025 3:59:55 PM EST |
| 195.00 | 248.45 | 253.40 | 183.97 | 0.00 | 0.00% | 0 | 68 | 1.55 | 1.00 | 0.00 | -0.02 | 4/14/2025 | 5/5/2025 3:59:55 PM EST |
| 200.00 | 243.60 | 248.80 | 219.18 | 0.00 | 0.00% | 0 | 358 | 1.48 | 1.00 | 0.00 | -0.03 | 4/25/2025 | 5/5/2025 3:59:55 PM EST |
| 210.00 | 232.65 | 238.90 | 187.33 | 0.00 | 0.00% | 0 | 117 | 1.46 | 1.00 | 0.00 | -0.02 | 4/23/2025 | 5/5/2025 3:59:55 PM EST |
| 220.00 | 222.70 | 229.05 | 230.74 | +11.91 | +5.45% | 1 | 185 | 1.39 | 1.00 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 230.00 | 212.80 | 219.15 | 210.45 | 0.00 | 0.00% | 0 | 173 | 1.32 | 0.99 | 0.00 | -0.03 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 240.00 | 203.50 | 208.90 | 211.00 | +69.77 | +49.41% | 1 | 204 | 1.25 | 0.99 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 250.00 | 194.20 | 199.05 | 200.84 | +10.44 | +5.49% | 3 | 2,337 | 1.06 | 0.99 | 0.00 | -0.05 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 260.00 | 184.15 | 188.80 | 184.06 | 0.00 | 0.00% | 0 | 95 | 1.13 | 0.98 | 0.00 | -0.06 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 270.00 | 173.60 | 179.40 | 182.35 | +20.51 | +12.68% | 6 | 420 | 0.95 | 0.98 | 0.00 | -0.07 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 280.00 | 164.25 | 170.15 | 146.77 | 0.00 | 0.00% | 0 | 592 | 0.95 | 0.98 | 0.00 | -0.09 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 290.00 | 155.40 | 160.25 | 151.95 | 0.00 | 0.00% | 0 | 157 | 0.97 | 0.97 | 0.00 | -0.10 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 300.00 | 145.10 | 150.85 | 152.25 | +8.38 | +5.83% | 14 | 787 | 0.76 | 0.96 | 0.00 | -0.11 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 310.00 | 136.05 | 141.35 | 143.10 | +7.60 | +5.61% | 3 | 314 | 0.78 | 0.95 | 0.00 | -0.13 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 320.00 | 126.10 | 131.90 | 133.40 | +6.98 | +5.53% | 1 | 434 | 0.70 | 0.94 | 0.00 | -0.14 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 330.00 | 118.10 | 120.45 | 118.60 | +0.94 | +0.80% | 95 | 1,017 | 0.67 | 0.93 | 0.00 | -0.16 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 340.00 | 107.00 | 110.90 | 109.40 | +2.65 | +2.49% | 136 | 487 | 0.60 | 0.92 | 0.00 | -0.18 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 350.00 | 99.85 | 103.05 | 101.70 | +4.50 | +4.63% | 106 | 1,288 | 0.64 | 0.90 | 0.00 | -0.20 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 360.00 | 91.10 | 94.35 | 97.10 | +6.28 | +6.92% | 53 | 791 | 0.62 | 0.88 | 0.00 | -0.22 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 370.00 | 82.15 | 84.30 | 84.05 | +2.60 | +3.20% | 169 | 839 | 0.57 | 0.85 | 0.00 | -0.24 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 380.00 | 74.75 | 77.10 | 75.25 | +2.50 | +3.44% | 146 | 918 | 0.59 | 0.82 | 0.00 | -0.27 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 390.00 | 67.30 | 69.35 | 70.40 | +5.01 | +7.67% | 34 | 712 | 0.58 | 0.78 | 0.00 | -0.29 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 400.00 | 58.60 | 61.20 | 60.13 | +2.33 | +4.04% | 71 | 1,838 | 0.54 | 0.75 | 0.00 | -0.32 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 410.00 | 52.60 | 54.65 | 55.17 | +4.06 | +7.95% | 32 | 749 | 0.55 | 0.70 | 0.00 | -0.34 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 420.00 | 46.25 | 47.50 | 46.76 | +2.02 | +4.52% | 86 | 922 | 0.54 | 0.66 | 0.00 | -0.35 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 430.00 | 40.05 | 42.05 | 40.55 | +2.00 | +5.19% | 86 | 1,007 | 0.52 | 0.61 | 0.00 | -0.36 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 440.00 | 34.70 | 35.45 | 34.90 | +1.76 | +5.32% | 89 | 1,453 | 0.52 | 0.56 | 0.00 | -0.37 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 450.00 | 29.00 | 30.95 | 30.13 | +1.70 | +5.98% | 227 | 1,870 | 0.50 | 0.51 | 0.00 | -0.37 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 460.00 | 25.00 | 26.35 | 25.36 | +1.21 | +5.01% | 97 | 1,209 | 0.50 | 0.46 | 0.01 | -0.37 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 470.00 | 20.50 | 22.45 | 21.25 | +1.25 | +6.25% | 58 | 909 | 0.49 | 0.42 | 0.01 | -0.36 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 480.00 | 17.50 | 18.40 | 19.24 | +2.44 | +14.53% | 67 | 1,087 | 0.49 | 0.37 | 0.00 | -0.34 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 490.00 | 14.40 | 15.15 | 16.03 | +2.23 | +16.16% | 31 | 381 | 0.48 | 0.32 | 0.00 | -0.32 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 500.00 | 11.85 | 13.15 | 11.96 | +0.66 | +5.85% | 222 | 2,010 | 0.48 | 0.28 | 0.00 | -0.30 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 510.00 | 9.60 | 11.20 | 10.45 | +1.50 | +16.76% | 23 | 234 | 0.48 | 0.24 | 0.00 | -0.28 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 520.00 | 7.75 | 8.35 | 7.97 | +0.72 | +9.94% | 42 | 444 | 0.48 | 0.20 | 0.00 | -0.25 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 530.00 | 6.25 | 6.70 | 6.92 | +1.15 | +19.94% | 76 | 295 | 0.47 | 0.17 | 0.00 | -0.23 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 540.00 | 4.95 | 5.25 | 5.65 | +1.29 | +29.59% | 22 | 296 | 0.47 | 0.14 | 0.00 | -0.20 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 550.00 | 4.00 | 4.20 | 4.50 | +0.75 | +20.00% | 59 | 620 | 0.47 | 0.12 | 0.00 | -0.18 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 560.00 | 2.75 | 3.35 | 3.83 | +0.72 | +23.16% | 6 | 158 | 0.46 | 0.10 | 0.00 | -0.15 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 570.00 | 2.52 | 2.78 | 2.85 | +0.40 | +16.33% | 2 | 118 | 0.47 | 0.08 | 0.00 | -0.14 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 580.00 | 1.98 | 2.21 | 2.40 | +0.48 | +25.00% | 10 | 367 | 0.47 | 0.07 | 0.00 | -0.12 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 600.00 | 1.10 | 1.70 | 1.46 | +0.11 | +8.15% | 17 | 538 | 0.48 | 0.05 | 0.00 | -0.09 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 620.00 | 0.54 | 1.25 | 1.38 | +0.45 | +48.39% | 1 | 29 | 0.48 | 0.03 | 0.00 | -0.06 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 640.00 | 0.24 | 1.00 | 0.50 | 0.00 | 0.00% | 0 | 221 | 0.49 | 0.02 | 0.00 | -0.05 | 4/16/2025 | 5/5/2025 3:59:55 PM EST |
| 660.00 | 0.14 | 0.60 | 0.40 | +0.03 | +8.11% | 5 | 81 | 0.48 | 0.01 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.08 | 0.01 | 0.00 | 0.00% | 0 | 483 | 1.80 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 338 | 2.00 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 431 | 1.93 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 0.77 | 0.18 | 0.00 | 0.00% | 0 | 169 | 2.12 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:55 PM EST |
| 95.00 | 0.00 | 0.87 | 0.20 | 0.00 | 0.00% | 0 | 31 | 1.96 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:55 PM EST |
| 100.00 | 0.00 | 0.50 | 1.13 | 0.00 | 0.00% | 0 | 185 | 1.86 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 5/5/2025 3:59:55 PM EST |
| 105.00 | 0.00 | 1.01 | 0.37 | 0.00 | 0.00% | 0 | 31 | 1.93 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 3:59:55 PM EST |
| 110.00 | 0.00 | 0.72 | 0.30 | 0.00 | 0.00% | 0 | 40 | 1.75 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 0.37 | 0.35 | 0.00 | 0.00% | 0 | 201 | 1.62 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 0.15 | 0.05 | -4.50 | -98.91% | 1 | 210 | 1.42 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 0.52 | 0.40 | 0.00 | 0.00% | 0 | 59 | 1.60 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 1.51 | 0.07 | 0.00 | 0.00% | 0 | 117 | 1.74 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 5/5/2025 3:59:55 PM EST |
| 135.00 | 0.00 | 0.95 | 0.85 | 0.00 | 0.00% | 0 | 57 | 1.53 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:55 PM EST |
| 140.00 | 0.00 | 0.73 | 0.50 | 0.00 | 0.00% | 0 | 144 | 1.40 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 3:59:55 PM EST |
| 145.00 | 0.00 | 0.88 | 0.12 | 0.00 | 0.00% | 0 | 87 | 1.42 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:55 PM EST |
| 150.00 | 0.00 | 0.96 | 0.74 | 0.00 | 0.00% | 0 | 285 | 1.41 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:55 PM EST |
| 155.00 | 0.00 | 0.80 | 0.05 | 0.00 | 0.00% | 0 | 74 | 1.37 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 160.00 | 0.00 | 0.89 | 0.39 | 0.00 | 0.00% | 0 | 259 | 1.31 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:55 PM EST |
| 165.00 | 0.00 | 1.01 | 0.40 | 0.00 | 0.00% | 0 | 128 | 1.31 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:55 PM EST |
| 170.00 | 0.00 | 0.23 | 0.25 | +0.15 | +150.00% | 10 | 572 | 1.12 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 175.00 | 0.01 | 0.91 | 0.29 | 0.00 | 0.00% | 0 | 893 | 1.22 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 180.00 | 0.01 | 0.67 | 0.64 | 0.00 | 0.00% | 0 | 652 | 1.20 | 0.00 | 0.00 | -0.01 | 4/22/2025 | 5/5/2025 3:59:55 PM EST |
| 185.00 | 0.01 | 2.59 | 0.10 | -0.10 | -50.00% | 3 | 159 | 1.03 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 190.00 | 0.05 | 0.38 | 0.08 | -0.26 | -76.48% | 10 | 1,274 | 0.91 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 195.00 | 0.01 | 0.63 | 0.25 | 0.00 | 0.00% | 0 | 728 | 1.10 | 0.00 | 0.00 | -0.02 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 200.00 | 0.00 | 0.45 | 0.14 | -0.06 | -30.00% | 2 | 795 | 0.95 | 0.00 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 210.00 | 0.10 | 0.67 | 0.35 | 0.00 | 0.00% | 0 | 548 | 0.91 | 0.00 | 0.00 | -0.02 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 220.00 | 0.07 | 0.91 | 0.21 | -0.30 | -58.83% | 21 | 1,132 | 0.79 | 0.00 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 230.00 | 0.05 | 0.43 | 0.80 | 0.00 | 0.00% | 0 | 1,080 | 0.76 | -0.01 | 0.00 | -0.03 | 4/28/2025 | 5/5/2025 3:59:55 PM EST |
| 240.00 | 0.14 | 0.63 | 0.75 | 0.00 | 0.00% | 0 | 725 | 0.74 | -0.01 | 0.00 | -0.04 | 4/29/2025 | 5/5/2025 3:59:55 PM EST |
| 250.00 | 0.48 | 0.84 | 0.46 | +0.01 | +2.23% | 7 | 2,701 | 0.79 | -0.01 | 0.00 | -0.05 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 260.00 | 0.48 | 0.75 | 0.60 | -0.02 | -3.23% | 7 | 1,281 | 0.73 | -0.02 | 0.00 | -0.06 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 270.00 | 0.50 | 1.15 | 1.04 | 0.00 | 0.00% | 0 | 2,100 | 0.72 | -0.02 | 0.00 | -0.07 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 280.00 | 0.58 | 1.09 | 1.10 | +0.09 | +8.92% | 6 | 793 | 0.68 | -0.02 | 0.00 | -0.09 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 290.00 | 0.94 | 1.52 | 1.06 | -0.20 | -15.88% | 34 | 1,244 | 0.67 | -0.03 | 0.00 | -0.10 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 300.00 | 1.05 | 1.83 | 1.42 | -0.28 | -16.48% | 57 | 1,451 | 0.65 | -0.04 | 0.00 | -0.11 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 310.00 | 1.46 | 2.25 | 1.75 | -0.35 | -16.67% | 2 | 3,035 | 0.63 | -0.05 | 0.00 | -0.13 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 320.00 | 2.31 | 2.63 | 2.38 | -0.18 | -7.04% | 49 | 1,718 | 0.62 | -0.06 | 0.00 | -0.14 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 330.00 | 2.94 | 3.30 | 2.83 | -0.41 | -12.66% | 39 | 1,361 | 0.61 | -0.07 | 0.00 | -0.16 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 340.00 | 3.75 | 4.35 | 3.88 | -0.20 | -4.91% | 43 | 866 | 0.60 | -0.08 | 0.00 | -0.18 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 350.00 | 4.85 | 5.05 | 4.86 | -0.61 | -11.16% | 79 | 3,239 | 0.58 | -0.10 | 0.00 | -0.20 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 360.00 | 6.15 | 6.80 | 6.21 | -0.23 | -3.58% | 62 | 831 | 0.58 | -0.12 | 0.00 | -0.22 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 370.00 | 7.60 | 8.50 | 7.71 | -0.57 | -6.89% | 92 | 2,024 | 0.56 | -0.15 | 0.00 | -0.24 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 380.00 | 9.45 | 9.90 | 9.13 | -0.76 | -7.69% | 48 | 958 | 0.56 | -0.18 | 0.00 | -0.27 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 390.00 | 11.65 | 11.90 | 11.66 | -0.44 | -3.64% | 56 | 1,363 | 0.55 | -0.22 | 0.00 | -0.29 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 400.00 | 14.15 | 14.50 | 14.49 | -0.36 | -2.43% | 443 | 610 | 0.54 | -0.25 | 0.00 | -0.32 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 410.00 | 17.15 | 17.55 | 17.28 | -0.50 | -2.82% | 99 | 1,961 | 0.53 | -0.30 | 0.00 | -0.34 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 420.00 | 20.55 | 20.90 | 20.20 | -1.01 | -4.77% | 74 | 179 | 0.52 | -0.34 | 0.00 | -0.35 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 430.00 | 23.00 | 26.40 | 23.10 | -2.10 | -8.34% | 76 | 187 | 0.52 | -0.39 | 0.00 | -0.36 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 440.00 | 28.85 | 30.25 | 27.40 | -2.70 | -8.97% | 56 | 2,035 | 0.51 | -0.44 | 0.00 | -0.37 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 450.00 | 32.25 | 34.00 | 33.70 | -1.30 | -3.72% | 32 | 85 | 0.50 | -0.49 | 0.00 | -0.37 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 460.00 | 38.30 | 39.90 | 37.20 | -4.30 | -10.37% | 13 | 55 | 0.49 | -0.54 | 0.01 | -0.37 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 470.00 | 44.05 | 46.00 | 41.35 | -4.15 | -9.13% | 2 | 14 | 0.48 | -0.58 | 0.01 | -0.36 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 480.00 | 49.45 | 52.20 | 53.00 | 0.00 | 0.00% | 0 | 3 | 0.47 | -0.63 | 0.00 | -0.34 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 490.00 | 56.30 | 59.65 | 55.41 | -5.95 | -9.70% | 2 | 4 | 0.47 | -0.68 | 0.00 | -0.32 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 500.00 | 63.85 | 67.65 | 61.63 | -5.32 | -7.95% | 17 | 20 | 0.47 | -0.72 | 0.00 | -0.30 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 510.00 | 71.40 | 74.85 | 69.47 | -46.28 | -39.99% | 1 | 0 | 0.46 | -0.76 | 0.00 | -0.28 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 520.00 | 78.45 | 83.35 | 134.00 | 0.00 | 0.00% | 0 | 0 | 0.44 | -0.80 | 0.00 | -0.25 | 2/24/2025 | 5/5/2025 3:59:55 PM EST |
| 530.00 | 87.15 | 92.30 | 106.77 | 0.00 | 0.00% | 0 | 0 | 0.45 | -0.83 | 0.00 | -0.23 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 540.00 | 97.80 | 100.05 | 117.51 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.86 | 0.00 | -0.20 | 4/28/2025 | 5/5/2025 3:59:55 PM EST |
| 550.00 | 105.25 | 109.15 | % | 0 | 0 | 0.49 | -0.88 | 0.00 | -0.18 | 5/5/2025 3:59:55 PM EST | |||
| 560.00 | 113.80 | 119.00 | 192.53 | 0.00 | 0.00% | 0 | 0 | 0.52 | -0.90 | 0.00 | -0.15 | 1/21/2025 | 5/5/2025 3:59:55 PM EST |
| 570.00 | 123.30 | 129.70 | 139.35 | 0.00 | 0.00% | 0 | 0 | 0.51 | -0.92 | 0.00 | -0.14 | 2/20/2025 | 5/5/2025 3:59:55 PM EST |
| 580.00 | 132.95 | 139.35 | 148.24 | 0.00 | 0.00% | 0 | 0 | 0.57 | -0.93 | 0.00 | -0.12 | 2/20/2025 | 5/5/2025 3:59:55 PM EST |
| 600.00 | 152.60 | 158.00 | 218.47 | 0.00 | 0.00% | 0 | 0 | 0.59 | -0.95 | 0.00 | -0.09 | 2/25/2025 | 5/5/2025 3:59:55 PM EST |
| 620.00 | 172.55 | 178.80 | % | 0 | 0 | 0.59 | -0.97 | 0.00 | -0.06 | 5/5/2025 3:59:55 PM EST | |||
| 640.00 | 192.60 | 198.90 | % | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.05 | 5/5/2025 3:59:55 PM EST | |||
| 660.00 | 212.55 | 218.75 | 278.25 | 0.00 | 0.00% | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.03 | 2/25/2025 | 5/5/2025 3:59:55 PM EST |