Options Chain for APPLE INC COM (AAPL) - $223.46 as of 3/28/2025 7:10:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 212.50 | 213.35 | 213.07 | -5.25 | -2.41% | 15 | 770 | 4.13 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 10.00 | 207.50 | 208.65 | 210.55 | 0.00 | 0.00% | 0 | 369 | 3.25 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 3:59:46 PM EST |
| 15.00 | 201.70 | 204.15 | 212.08 | 0.00 | 0.00% | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:46 PM EST |
| 20.00 | 197.55 | 198.40 | 193.10 | 0.00 | 0.00% | 0 | 8 | 2.44 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:46 PM EST |
| 25.00 | 191.75 | 194.20 | 216.77 | 0.00 | 0.00% | 0 | 3 | 2.21 | 1.00 | 0.00 | 0.00 | 2/27/2025 | 3/28/2025 3:59:46 PM EST |
| 30.00 | 187.60 | 188.45 | 208.39 | 0.00 | 0.00% | 0 | 2 | 2.00 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:46 PM EST |
| 35.00 | 182.70 | 184.25 | 196.75 | 0.00 | 0.00% | 0 | 1 | 1.85 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 3/28/2025 3:59:46 PM EST |
| 40.00 | 176.95 | 179.25 | 183.85 | 0.00 | 0.00% | 0 | 8 | 1.74 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:46 PM EST |
| 45.00 | 171.90 | 174.35 | 193.80 | 0.00 | 0.00% | 0 | 3 | 1.63 | 1.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:46 PM EST |
| 50.00 | 167.85 | 168.60 | 165.14 | 0.00 | 0.00% | 0 | 1,251 | 1.50 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:46 PM EST |
| 55.00 | 162.90 | 164.60 | 162.78 | 0.00 | 0.00% | 0 | 365 | 1.43 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:46 PM EST |
| 60.00 | 157.95 | 160.25 | 151.98 | 0.00 | 0.00% | 0 | 326 | 1.36 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 3:59:46 PM EST |
| 65.00 | 152.95 | 155.35 | 156.12 | 0.00 | 0.00% | 0 | 267 | 1.26 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 3:59:46 PM EST |
| 70.00 | 148.05 | 148.75 | 153.28 | 0.00 | 0.00% | 0 | 466 | 1.13 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:46 PM EST |
| 75.00 | 143.10 | 143.85 | 148.32 | 0.00 | 0.00% | 0 | 294 | 1.08 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:46 PM EST |
| 80.00 | 138.20 | 138.90 | 143.55 | 0.00 | 0.00% | 0 | 309 | 1.02 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:46 PM EST |
| 85.00 | 133.25 | 133.95 | 134.05 | -4.87 | -3.51% | 1 | 725 | 0.96 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 90.00 | 128.30 | 129.00 | 133.67 | 0.00 | 0.00% | 0 | 487 | 0.92 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:46 PM EST |
| 95.00 | 123.40 | 124.00 | 125.91 | 0.00 | 0.00% | 0 | 3,699 | 0.85 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:46 PM EST |
| 100.00 | 118.45 | 119.15 | 116.15 | 0.00 | 0.00% | 0 | 324 | 0.80 | 1.00 | 0.00 | -0.01 | 3/21/2025 | 3/28/2025 3:59:46 PM EST |
| 105.00 | 113.50 | 114.25 | 118.75 | 0.00 | 0.00% | 0 | 194 | 0.76 | 1.00 | 0.00 | -0.01 | 3/25/2025 | 3/28/2025 3:59:46 PM EST |
| 110.00 | 108.60 | 109.25 | 102.50 | 0.00 | 0.00% | 0 | 477 | 0.64 | 1.00 | 0.00 | -0.01 | 3/13/2025 | 3/28/2025 3:59:46 PM EST |
| 115.00 | 103.65 | 105.05 | 104.46 | -1.62 | -1.53% | 4 | 390 | 0.61 | 1.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 120.00 | 98.95 | 99.40 | 105.20 | 0.00 | 0.00% | 0 | 1,254 | 0.58 | 0.99 | 0.00 | -0.02 | 3/26/2025 | 3/28/2025 3:59:46 PM EST |
| 125.00 | 93.85 | 94.50 | 100.40 | 0.00 | 0.00% | 0 | 438 | 0.57 | 0.99 | 0.00 | -0.02 | 3/27/2025 | 3/28/2025 3:59:46 PM EST |
| 130.00 | 88.95 | 89.55 | 86.65 | 0.00 | 0.00% | 0 | 737 | 0.55 | 0.99 | 0.00 | -0.02 | 3/21/2025 | 3/28/2025 3:59:46 PM EST |
| 135.00 | 84.05 | 84.65 | 82.90 | 0.00 | 0.00% | 0 | 783 | 0.50 | 0.98 | 0.00 | -0.03 | 3/19/2025 | 3/28/2025 3:59:46 PM EST |
| 140.00 | 79.15 | 79.75 | 83.50 | +1.05 | +1.28% | 5 | 875 | 0.50 | 0.98 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 145.00 | 74.30 | 74.90 | 71.78 | 0.00 | 0.00% | 0 | 876 | 0.47 | 0.97 | 0.00 | -0.03 | 3/21/2025 | 3/28/2025 3:59:46 PM EST |
| 150.00 | 69.50 | 70.05 | 69.93 | -1.57 | -2.20% | 1 | 1,178 | 0.44 | 0.97 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 155.00 | 64.60 | 65.25 | 69.30 | 0.00 | 0.00% | 0 | 1,014 | 0.44 | 0.96 | 0.00 | -0.04 | 3/27/2025 | 3/28/2025 3:59:46 PM EST |
| 160.00 | 59.80 | 60.75 | 64.40 | -1.82 | -2.75% | 1 | 2,445 | 0.41 | 0.95 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 165.00 | 55.20 | 56.50 | 60.05 | +0.28 | +0.47% | 1 | 1,631 | 0.40 | 0.94 | 0.00 | -0.05 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 170.00 | 50.50 | 51.00 | 55.85 | -0.45 | -0.80% | 2 | 2,383 | 0.38 | 0.92 | 0.00 | -0.05 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 175.00 | 45.90 | 46.30 | 52.25 | 0.00 | 0.00% | 0 | 2,421 | 0.37 | 0.91 | 0.00 | -0.06 | 3/27/2025 | 3/28/2025 3:59:46 PM EST |
| 180.00 | 40.35 | 41.55 | 41.50 | -4.70 | -10.18% | 15 | 6,457 | 0.36 | 0.89 | 0.00 | -0.06 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 185.00 | 36.00 | 37.30 | 37.25 | -6.20 | -14.27% | 60 | 3,593 | 0.34 | 0.87 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 190.00 | 31.70 | 33.95 | 33.00 | -4.30 | -11.53% | 162 | 7,142 | 0.33 | 0.84 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 195.00 | 28.55 | 28.80 | 29.00 | -4.20 | -12.66% | 11 | 7,803 | 0.32 | 0.80 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 200.00 | 24.60 | 26.15 | 24.68 | -5.32 | -17.74% | 148 | 15,864 | 0.31 | 0.76 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 205.00 | 19.90 | 22.85 | 21.05 | -4.50 | -17.62% | 73 | 7,092 | 0.30 | 0.71 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 210.00 | 17.45 | 17.70 | 17.70 | -4.05 | -18.63% | 49 | 13,994 | 0.30 | 0.66 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 215.00 | 14.35 | 14.50 | 14.40 | -4.37 | -23.29% | 115 | 12,397 | 0.29 | 0.59 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 220.00 | 11.50 | 11.65 | 11.50 | -3.50 | -23.34% | 512 | 15,820 | 0.28 | 0.52 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 225.00 | 8.95 | 9.10 | 9.20 | -2.83 | -23.53% | 599 | 7,521 | 0.27 | 0.45 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 230.00 | 6.80 | 6.95 | 6.90 | -2.40 | -25.81% | 1,434 | 16,844 | 0.26 | 0.38 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 235.00 | 5.00 | 5.15 | 5.10 | -2.00 | -28.17% | 585 | 22,216 | 0.25 | 0.31 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 240.00 | 3.60 | 3.70 | 3.64 | -1.71 | -31.97% | 787 | 21,557 | 0.25 | 0.24 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 245.00 | 2.55 | 2.62 | 2.60 | -1.33 | -33.85% | 1,120 | 21,142 | 0.24 | 0.19 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 250.00 | 1.78 | 1.84 | 1.80 | -0.84 | -31.82% | 538 | 31,440 | 0.24 | 0.14 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 255.00 | 1.23 | 1.29 | 1.31 | -0.57 | -30.32% | 148 | 7,689 | 0.24 | 0.11 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 260.00 | 0.86 | 0.89 | 0.88 | -0.45 | -33.84% | 740 | 31,789 | 0.24 | 0.08 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 265.00 | 0.60 | 0.64 | 0.65 | -0.31 | -32.30% | 113 | 10,923 | 0.24 | 0.07 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 270.00 | 0.45 | 0.47 | 0.47 | -0.21 | -30.89% | 27 | 17,730 | 0.25 | 0.05 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 275.00 | 0.33 | 0.35 | 0.35 | -0.15 | -30.00% | 123 | 6,740 | 0.25 | 0.04 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 280.00 | 0.25 | 0.28 | 0.26 | -0.08 | -23.53% | 303 | 12,980 | 0.25 | 0.03 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 285.00 | 0.19 | 0.22 | 0.21 | -0.06 | -22.23% | 9 | 3,489 | 0.26 | 0.03 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 290.00 | 0.15 | 0.17 | 0.16 | -0.06 | -27.28% | 16 | 6,325 | 0.27 | 0.02 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 295.00 | 0.13 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 1,597 | 0.27 | 0.02 | 0.00 | -0.01 | 3/26/2025 | 3/28/2025 3:59:46 PM EST |
| 300.00 | 0.11 | 0.12 | 0.11 | -0.02 | -15.39% | 3,382 | 26,946 | 0.28 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 310.00 | 0.07 | 0.08 | 0.07 | -0.02 | -22.23% | 22 | 5,754 | 0.29 | 0.01 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 320.00 | 0.04 | 0.08 | 0.08 | 0.00 | 0.00% | 0 | 5,815 | 0.30 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:46 PM EST |
| 330.00 | 0.03 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 2,705 | 0.31 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:46 PM EST |
| 340.00 | 0.03 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 2,751 | 0.33 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:46 PM EST |
| 350.00 | 0.03 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 8,603 | 0.35 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:46 PM EST |
| 360.00 | 0.01 | 0.04 | 0.02 | -0.01 | -33.34% | 1 | 4,785 | 0.34 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:46 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 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 5,114 | 2.58 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:46 PM EST |
| 10.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 2,410 | 2.08 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/28/2025 3:59:46 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 8 | 1.90 | 0.00 | 0.00 | 0.00 | 9/23/2024 | 3/28/2025 3:59:46 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 7 | 1.69 | 0.00 | 0.00 | 0.00 | 9/25/2024 | 3/28/2025 3:59:46 PM EST |
| 25.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 77 | 1.53 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 3/28/2025 3:59:46 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 5 | 1.40 | 0.00 | 0.00 | 0.00 | 9/25/2024 | 3/28/2025 3:59:46 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 403 | 1.22 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:46 PM EST |
| 40.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 30 | 1.19 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:46 PM EST |
| 45.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 816 | 1.11 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 3:59:46 PM EST |
| 50.00 | 0.00 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 2,863 | 1.08 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 3:59:46 PM EST |
| 55.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 1,105 | 1.01 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 3:59:46 PM EST |
| 60.00 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 1,912 | 0.95 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:46 PM EST |
| 65.00 | 0.01 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 1,838 | 0.87 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/28/2025 3:59:46 PM EST |
| 70.00 | 0.01 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 4,337 | 0.82 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:46 PM EST |
| 75.00 | 0.01 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 5,468 | 0.80 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:46 PM EST |
| 80.00 | 0.02 | 0.07 | 0.10 | 0.00 | 0.00% | 0 | 1,738 | 0.77 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:46 PM EST |
| 85.00 | 0.03 | 0.08 | 0.06 | 0.00 | 0.00% | 0 | 2,917 | 0.74 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:46 PM EST |
| 90.00 | 0.04 | 0.09 | 0.07 | +0.02 | +40.00% | 1 | 957 | 0.73 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 95.00 | 0.06 | 0.11 | 0.07 | 0.00 | 0.00% | 0 | 1,191 | 0.69 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:46 PM EST |
| 100.00 | 0.08 | 0.12 | 0.09 | 0.00 | 0.00% | 0 | 3,090 | 0.67 | 0.00 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 3:59:46 PM EST |
| 105.00 | 0.10 | 0.11 | 0.09 | 0.00 | 0.00% | 0 | 3,933 | 0.63 | 0.00 | 0.00 | -0.01 | 3/26/2025 | 3/28/2025 3:59:46 PM EST |
| 110.00 | 0.12 | 0.16 | 0.11 | 0.00 | 0.00% | 0 | 1,521 | 0.62 | 0.00 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 3:59:46 PM EST |
| 115.00 | 0.16 | 0.17 | 0.13 | 0.00 | 0.00% | 0 | 1,907 | 0.59 | 0.00 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 3:59:46 PM EST |
| 120.00 | 0.19 | 0.20 | 0.20 | +0.05 | +33.34% | 10 | 2,683 | 0.57 | -0.01 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 125.00 | 0.22 | 0.24 | 0.18 | 0.00 | 0.00% | 0 | 3,359 | 0.55 | -0.01 | 0.00 | -0.02 | 3/27/2025 | 3/28/2025 3:59:46 PM EST |
| 130.00 | 0.27 | 0.28 | 0.28 | +0.07 | +33.34% | 9 | 2,983 | 0.52 | -0.01 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 135.00 | 0.32 | 0.34 | 0.31 | +0.06 | +24.00% | 4 | 3,344 | 0.50 | -0.02 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 140.00 | 0.38 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 6,172 | 0.48 | -0.02 | 0.00 | -0.03 | 3/27/2025 | 3/28/2025 3:59:46 PM EST |
| 145.00 | 0.45 | 0.47 | 0.46 | +0.09 | +24.33% | 10 | 4,361 | 0.46 | -0.03 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 150.00 | 0.55 | 0.57 | 0.56 | +0.12 | +27.28% | 31 | 10,253 | 0.45 | -0.03 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 155.00 | 0.66 | 0.68 | 0.68 | +0.18 | +36.00% | 21 | 5,296 | 0.43 | -0.04 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 160.00 | 0.80 | 0.84 | 0.81 | +0.20 | +32.79% | 35 | 9,128 | 0.41 | -0.05 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 165.00 | 0.98 | 1.02 | 1.01 | +0.26 | +34.67% | 23 | 9,505 | 0.39 | -0.06 | 0.00 | -0.05 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 170.00 | 1.23 | 1.27 | 1.25 | +0.37 | +42.05% | 57 | 9,546 | 0.38 | -0.08 | 0.00 | -0.05 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 175.00 | 1.54 | 1.59 | 1.55 | +0.46 | +42.21% | 85 | 7,506 | 0.37 | -0.09 | 0.00 | -0.06 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 180.00 | 1.94 | 1.97 | 1.97 | +0.57 | +40.72% | 193 | 27,923 | 0.35 | -0.11 | 0.00 | -0.06 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 185.00 | 2.45 | 2.52 | 2.48 | +0.77 | +45.03% | 167 | 7,069 | 0.34 | -0.13 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 190.00 | 3.10 | 3.20 | 3.16 | +1.03 | +48.36% | 9,841 | 17,683 | 0.33 | -0.16 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 195.00 | 3.95 | 4.05 | 4.00 | +1.24 | +44.93% | 289 | 7,166 | 0.32 | -0.20 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 200.00 | 5.00 | 5.10 | 5.00 | +1.45 | +40.85% | 9,318 | 41,373 | 0.31 | -0.24 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 205.00 | 6.25 | 6.35 | 6.20 | +1.75 | +39.33% | 730 | 11,028 | 0.30 | -0.29 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 210.00 | 7.75 | 7.90 | 7.75 | +2.15 | +38.40% | 995 | 37,675 | 0.30 | -0.34 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 215.00 | 9.60 | 9.75 | 9.70 | +2.63 | +37.20% | 967 | 11,256 | 0.29 | -0.41 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 220.00 | 11.75 | 11.90 | 11.85 | +2.94 | +33.00% | 1,979 | 12,892 | 0.28 | -0.48 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 225.00 | 14.20 | 14.40 | 13.95 | +3.23 | +30.14% | 341 | 16,901 | 0.27 | -0.55 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 230.00 | 16.90 | 17.40 | 17.07 | +3.87 | +29.32% | 195 | 12,680 | 0.26 | -0.62 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 235.00 | 20.30 | 20.65 | 19.06 | +3.27 | +20.71% | 2 | 11,312 | 0.25 | -0.69 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 240.00 | 22.90 | 24.45 | 23.50 | +4.40 | +23.04% | 24 | 5,365 | 0.25 | -0.76 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 245.00 | 28.10 | 28.50 | 28.00 | +5.77 | +25.96% | 5 | 5,063 | 0.24 | -0.81 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 250.00 | 32.40 | 33.00 | 32.15 | +5.45 | +20.42% | 197 | 3,637 | 0.24 | -0.86 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 255.00 | 36.85 | 37.70 | 32.09 | 0.00 | 0.00% | 0 | 1,279 | 0.26 | -0.89 | 0.01 | -0.03 | 3/27/2025 | 3/28/2025 3:59:46 PM EST |
| 260.00 | 41.70 | 42.65 | 37.08 | 0.00 | 0.00% | 0 | 102 | 0.27 | -0.92 | 0.01 | -0.03 | 3/27/2025 | 3/28/2025 3:59:46 PM EST |
| 265.00 | 46.20 | 47.65 | 44.35 | 0.00 | 0.00% | 0 | 49 | 0.29 | -0.93 | 0.01 | -0.02 | 3/24/2025 | 3/28/2025 3:59:46 PM EST |
| 270.00 | 51.75 | 52.70 | 55.20 | 0.00 | 0.00% | 0 | 2 | 0.31 | -0.95 | 0.00 | -0.02 | 3/21/2025 | 3/28/2025 3:59:46 PM EST |
| 275.00 | 56.70 | 57.70 | 52.03 | 0.00 | 0.00% | 0 | 0 | 0.36 | -0.96 | 0.00 | -0.02 | 3/27/2025 | 3/28/2025 3:59:46 PM EST |
| 280.00 | 61.25 | 63.05 | 60.91 | +4.82 | +8.60% | 1 | 1 | 0.36 | -0.97 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 285.00 | 66.70 | 67.70 | 61.10 | 0.00 | 0.00% | 0 | 0 | 0.38 | -0.97 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 3:59:46 PM EST |
| 290.00 | 71.70 | 72.55 | 76.30 | 0.00 | 0.00% | 0 | 0 | 0.39 | -0.98 | 0.00 | -0.01 | 3/21/2025 | 3/28/2025 3:59:46 PM EST |
| 295.00 | 76.70 | 77.70 | 43.90 | 0.00 | 0.00% | 0 | 0 | 0.43 | -0.98 | 0.00 | -0.01 | 12/30/2024 | 3/28/2025 3:59:46 PM EST |
| 300.00 | 81.70 | 82.65 | 55.80 | 0.00 | 0.00% | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.01 | 2/18/2025 | 3/28/2025 3:59:46 PM EST |
| 310.00 | 91.25 | 92.70 | 56.60 | 0.00 | 0.00% | 0 | 0 | 0.48 | -0.99 | 0.00 | 0.00 | 12/27/2024 | 3/28/2025 3:59:46 PM EST |
| 320.00 | 101.70 | 102.70 | 95.81 | 0.00 | 0.00% | 0 | 1 | 0.52 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:46 PM EST |
| 330.00 | 111.25 | 112.70 | 105.83 | 0.00 | 0.00% | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:46 PM EST |
| 340.00 | 121.70 | 122.70 | 115.65 | 0.00 | 0.00% | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:46 PM EST |
| 350.00 | 131.25 | 132.70 | 96.90 | 0.00 | 0.00% | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 3/28/2025 3:59:46 PM EST |
| 360.00 | 141.70 | 142.70 | 106.80 | 0.00 | 0.00% | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 3/28/2025 3:59:46 PM EST |