Options Chain for APPLOVIN CORP COM CL A (APP) - $276.83 as of 4/25/2025 8:14:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 169.30 | 176.90 | 155.90 | 0.00 | 0.00% | 0 | 1 | 1.78 | 0.99 | 0.00 | -0.04 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 110.00 | 165.80 | 172.30 | % | 0 | 0 | 1.73 | 0.99 | 0.00 | -0.04 | 4/25/2025 3:59:56 PM EST | |||
| 115.00 | 159.60 | 167.70 | % | 0 | 0 | 1.60 | 0.98 | 0.00 | -0.05 | 4/25/2025 3:59:56 PM EST | |||
| 120.00 | 156.30 | 162.80 | % | 0 | 0 | 1.62 | 0.98 | 0.00 | -0.06 | 4/25/2025 3:59:56 PM EST | |||
| 125.00 | 150.30 | 158.00 | % | 0 | 0 | 1.51 | 0.98 | 0.00 | -0.07 | 4/25/2025 3:59:56 PM EST | |||
| 130.00 | 145.60 | 153.60 | % | 0 | 0 | 1.49 | 0.97 | 0.00 | -0.08 | 4/25/2025 3:59:56 PM EST | |||
| 135.00 | 142.10 | 148.90 | % | 0 | 0 | 1.54 | 0.97 | 0.00 | -0.09 | 4/25/2025 3:59:56 PM EST | |||
| 140.00 | 136.60 | 144.50 | % | 0 | 0 | 1.42 | 0.96 | 0.00 | -0.10 | 4/25/2025 3:59:56 PM EST | |||
| 145.00 | 133.20 | 139.90 | 111.30 | 0.00 | 0.00% | 0 | 8 | 1.38 | 0.95 | 0.00 | -0.12 | 4/8/2025 | 4/25/2025 3:59:56 PM EST |
| 150.00 | 128.80 | 134.20 | 100.27 | 0.00 | 0.00% | 0 | 6 | 1.04 | 0.95 | 0.00 | -0.13 | 4/8/2025 | 4/25/2025 3:59:56 PM EST |
| 155.00 | 124.30 | 130.20 | 85.30 | 0.00 | 0.00% | 0 | 1 | 1.02 | 0.94 | 0.00 | -0.14 | 4/22/2025 | 4/25/2025 3:59:56 PM EST |
| 160.00 | 119.90 | 125.70 | 121.65 | +14.05 | +13.06% | 1 | 12 | 1.10 | 0.93 | 0.00 | -0.16 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 165.00 | 115.50 | 121.20 | 85.80 | 0.00 | 0.00% | 0 | 4 | 1.10 | 0.92 | 0.00 | -0.17 | 4/15/2025 | 4/25/2025 3:59:56 PM EST |
| 170.00 | 111.00 | 116.70 | 107.60 | 0.00 | 0.00% | 0 | 6 | 1.10 | 0.91 | 0.00 | -0.18 | 4/10/2025 | 4/25/2025 3:59:56 PM EST |
| 175.00 | 105.30 | 112.60 | 103.20 | 0.00 | 0.00% | 0 | 4 | 1.05 | 0.90 | 0.00 | -0.20 | 3/13/2025 | 4/25/2025 3:59:56 PM EST |
| 180.00 | 102.80 | 108.10 | 97.10 | 0.00 | 0.00% | 0 | 8 | 1.09 | 0.89 | 0.00 | -0.21 | 3/11/2025 | 4/25/2025 3:59:56 PM EST |
| 185.00 | 97.40 | 103.90 | 62.20 | 0.00 | 0.00% | 0 | 3 | 1.05 | 0.88 | 0.00 | -0.23 | 4/21/2025 | 4/25/2025 3:59:56 PM EST |
| 190.00 | 94.30 | 100.60 | 64.25 | 0.00 | 0.00% | 0 | 18 | 1.08 | 0.87 | 0.00 | -0.24 | 4/16/2025 | 4/25/2025 3:59:56 PM EST |
| 195.00 | 89.90 | 95.90 | 55.00 | 0.00 | 0.00% | 0 | 14 | 1.04 | 0.85 | 0.00 | -0.25 | 4/21/2025 | 4/25/2025 3:59:56 PM EST |
| 200.00 | 88.40 | 91.20 | 79.50 | 0.00 | 0.00% | 0 | 71 | 1.07 | 0.84 | 0.00 | -0.27 | 4/23/2025 | 4/25/2025 3:59:56 PM EST |
| 210.00 | 79.60 | 85.30 | 78.90 | 0.00 | 0.00% | 0 | 31 | 1.05 | 0.81 | 0.00 | -0.29 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 220.00 | 73.60 | 77.60 | 72.35 | +9.35 | +14.85% | 10 | 46 | 1.04 | 0.78 | 0.00 | -0.31 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 230.00 | 66.20 | 71.20 | 65.10 | +2.00 | +3.17% | 1 | 78 | 1.02 | 0.75 | 0.00 | -0.33 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 240.00 | 61.70 | 67.00 | 60.80 | 0.00 | 0.00% | 1 | 201 | 1.07 | 0.72 | 0.00 | -0.35 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 250.00 | 55.20 | 57.30 | 56.05 | +5.65 | +11.21% | 21 | 200 | 0.99 | 0.68 | 0.00 | -0.37 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 260.00 | 48.80 | 52.40 | 50.10 | +5.10 | +11.34% | 11 | 885 | 0.98 | 0.65 | 0.00 | -0.38 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 270.00 | 42.60 | 47.00 | 46.36 | +5.46 | +13.35% | 19 | 616 | 0.99 | 0.61 | 0.00 | -0.38 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 280.00 | 40.50 | 42.70 | 41.70 | +5.68 | +15.77% | 3,352 | 495 | 0.98 | 0.57 | 0.00 | -0.39 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 290.00 | 36.10 | 38.10 | 35.60 | +3.20 | +9.88% | 51 | 268 | 0.97 | 0.53 | 0.00 | -0.39 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 300.00 | 32.00 | 34.60 | 30.98 | +2.00 | +6.91% | 49 | 584 | 0.96 | 0.50 | 0.00 | -0.39 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 310.00 | 28.50 | 30.50 | 26.60 | -0.60 | -2.21% | 14 | 626 | 0.95 | 0.46 | 0.00 | -0.38 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 320.00 | 25.10 | 27.70 | 26.22 | +3.32 | +14.50% | 22 | 740 | 0.95 | 0.42 | 0.00 | -0.37 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 330.00 | 22.50 | 24.20 | 23.00 | +2.40 | +11.65% | 24 | 270 | 0.94 | 0.39 | 0.00 | -0.36 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 340.00 | 19.70 | 21.20 | 20.44 | +3.48 | +20.52% | 6 | 436 | 0.93 | 0.36 | 0.00 | -0.35 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 350.00 | 16.80 | 19.00 | 18.18 | +0.48 | +2.72% | 13 | 907 | 0.93 | 0.33 | 0.00 | -0.34 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 360.00 | 15.00 | 17.40 | 15.61 | +1.81 | +13.12% | 7 | 250 | 0.93 | 0.30 | 0.00 | -0.32 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 370.00 | 13.40 | 15.10 | 13.77 | +1.27 | +10.16% | 4 | 223 | 0.92 | 0.27 | 0.00 | -0.31 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 380.00 | 11.70 | 12.90 | 12.70 | +2.20 | +20.96% | 4 | 395 | 0.91 | 0.25 | 0.00 | -0.29 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 390.00 | 10.20 | 11.40 | 11.20 | +1.40 | +14.29% | 8 | 240 | 0.91 | 0.22 | 0.00 | -0.27 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 400.00 | 8.90 | 10.00 | 9.60 | +1.60 | +20.00% | 104 | 651 | 0.91 | 0.20 | 0.00 | -0.26 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 410.00 | 7.70 | 8.90 | 7.90 | -0.06 | -0.76% | 5 | 176 | 0.91 | 0.18 | 0.00 | -0.24 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 420.00 | 6.90 | 7.80 | 6.71 | +0.31 | +4.85% | 2 | 424 | 0.91 | 0.17 | 0.00 | -0.23 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 430.00 | 5.70 | 6.90 | 5.99 | +3.69 | +160.44% | 7 | 311 | 0.90 | 0.15 | 0.00 | -0.21 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 440.00 | 5.00 | 6.30 | 4.80 | 0.00 | 0.00% | 0 | 352 | 0.90 | 0.13 | 0.00 | -0.20 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 450.00 | 4.60 | 5.40 | 4.80 | +0.45 | +10.35% | 11 | 687 | 0.90 | 0.12 | 0.00 | -0.19 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 460.00 | 4.10 | 4.90 | 4.13 | 0.00 | 0.00% | 0 | 224 | 0.91 | 0.11 | 0.00 | -0.17 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 470.00 | 3.20 | 4.20 | 3.90 | +0.70 | +21.88% | 6 | 3,251 | 0.89 | 0.10 | 0.00 | -0.16 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 480.00 | 2.65 | 3.90 | 2.95 | +0.19 | +6.89% | 6 | 555 | 0.89 | 0.09 | 0.00 | -0.15 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 490.00 | 2.70 | 3.40 | 2.81 | 0.00 | 0.00% | 0 | 395 | 0.90 | 0.08 | 0.00 | -0.14 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 500.00 | 2.00 | 3.10 | 2.57 | -0.02 | -0.78% | 7 | 1,317 | 0.90 | 0.07 | 0.00 | -0.13 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 510.00 | 1.20 | 2.75 | 2.00 | -0.30 | -13.05% | 4 | 474 | 0.87 | 0.06 | 0.00 | -0.12 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 520.00 | 1.70 | 2.80 | 0.75 | 0.00 | 0.00% | 0 | 280 | 0.91 | 0.06 | 0.00 | -0.11 | 4/21/2025 | 4/25/2025 3:59:56 PM EST |
| 530.00 | 1.45 | 2.45 | 0.58 | 0.00 | 0.00% | 0 | 107 | 0.91 | 0.05 | 0.00 | -0.10 | 4/17/2025 | 4/25/2025 3:59:56 PM EST |
| 540.00 | 1.35 | 2.80 | 1.55 | 0.00 | 0.00% | 0 | 166 | 0.93 | 0.05 | 0.00 | -0.09 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 550.00 | 0.85 | 1.95 | 1.37 | -0.06 | -4.20% | 2 | 807 | 0.90 | 0.04 | 0.00 | -0.08 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 560.00 | 0.60 | 2.30 | 1.00 | 0.00 | 0.00% | 0 | 119 | 0.91 | 0.04 | 0.00 | -0.08 | 4/8/2025 | 4/25/2025 3:59:56 PM EST |
| 570.00 | 0.55 | 2.80 | 0.70 | 0.00 | 0.00% | 0 | 63 | 0.94 | 0.03 | 0.00 | -0.07 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 580.00 | 0.50 | 2.70 | 0.90 | 0.00 | 0.00% | 0 | 228 | 0.95 | 0.03 | 0.00 | -0.06 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 590.00 | 0.40 | 1.15 | 0.20 | 0.00 | 0.00% | 0 | 54 | 0.88 | 0.03 | 0.00 | -0.06 | 4/16/2025 | 4/25/2025 3:59:56 PM EST |
| 600.00 | 0.50 | 1.05 | 0.80 | +0.44 | +122.23% | 5 | 305 | 0.90 | 0.02 | 0.00 | -0.05 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 610.00 | 0.35 | 2.00 | 0.53 | 0.00 | 0.00% | 0 | 53 | 0.95 | 0.02 | 0.00 | -0.05 | 4/8/2025 | 4/25/2025 3:59:56 PM EST |
| 620.00 | 0.05 | 3.20 | 1.00 | 0.00 | 0.00% | 0 | 121 | 0.93 | 0.02 | 0.00 | -0.04 | 4/3/2025 | 4/25/2025 3:59:56 PM EST |
| 630.00 | 0.25 | 1.30 | 1.35 | 0.00 | 0.00% | 0 | 55 | 0.93 | 0.02 | 0.00 | -0.04 | 3/27/2025 | 4/25/2025 3:59:56 PM EST |
| 640.00 | 0.20 | 1.95 | 1.30 | 0.00 | 0.00% | 0 | 15 | 0.97 | 0.02 | 0.00 | -0.04 | 3/27/2025 | 4/25/2025 3:59:56 PM EST |
| 650.00 | 0.20 | 1.45 | 0.50 | 0.00 | 0.00% | 0 | 67 | 0.96 | 0.01 | 0.00 | -0.03 | 4/22/2025 | 4/25/2025 3:59:56 PM EST |
| 660.00 | 0.15 | 2.35 | 0.85 | 0.00 | 0.00% | 0 | 138 | 1.00 | 0.01 | 0.00 | -0.03 | 4/1/2025 | 4/25/2025 3:59:56 PM EST |
| 670.00 | 0.15 | 1.80 | 0.10 | -0.30 | -75.00% | 1 | 69 | 0.90 | 0.01 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 680.00 | 0.15 | 1.85 | 2.65 | 0.00 | 0.00% | 0 | 117 | 1.01 | 0.01 | 0.00 | -0.03 | 3/25/2025 | 4/25/2025 3:59:56 PM EST |
| 690.00 | 0.10 | 1.80 | 0.70 | 0.00 | 0.00% | 0 | 11 | 1.00 | 0.01 | 0.00 | -0.02 | 3/13/2025 | 4/25/2025 3:59:56 PM EST |
| 700.00 | 0.10 | 0.95 | 0.25 | 0.00 | 0.00% | 0 | 232 | 0.96 | 0.01 | 0.00 | -0.02 | 4/10/2025 | 4/25/2025 3:59:56 PM EST |
| 710.00 | 0.10 | 2.35 | 0.95 | 0.00 | 0.00% | 0 | 40 | 1.05 | 0.01 | 0.00 | -0.02 | 3/14/2025 | 4/25/2025 3:59:56 PM EST |
| 720.00 | 0.05 | 0.70 | 0.55 | 0.00 | 0.00% | 0 | 76 | 0.93 | 0.01 | 0.00 | -0.02 | 4/7/2025 | 4/25/2025 3:59:56 PM EST |
| 730.00 | 0.05 | 2.15 | 0.50 | 0.00 | 0.00% | 0 | 3 | 1.04 | 0.01 | 0.00 | -0.02 | 4/7/2025 | 4/25/2025 3:59:56 PM EST |
| 740.00 | 0.05 | 2.40 | 0.40 | 0.00 | 0.00% | 0 | 6 | 1.06 | 0.01 | 0.00 | -0.01 | 4/7/2025 | 4/25/2025 3:59:56 PM EST |
| 750.00 | 0.05 | 1.75 | 0.20 | 0.00 | 0.00% | 0 | 17 | 1.04 | 0.00 | 0.00 | -0.01 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 760.00 | 0.05 | 1.65 | 0.65 | 0.00 | 0.00% | 0 | 39 | 1.25 | 0.00 | 0.00 | -0.01 | 3/17/2025 | 4/25/2025 3:59:56 PM EST |
| 770.00 | 0.00 | 2.40 | 0.92 | 0.00 | 0.00% | 0 | 20 | 1.09 | 0.00 | 0.00 | -0.01 | 2/28/2025 | 4/25/2025 3:59:56 PM EST |
| 780.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 166 | 1.33 | 0.00 | 0.00 | -0.01 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.25 | 1.70 | 1.05 | 0.00 | 0.00% | 0 | 42 | 1.28 | -0.01 | 0.00 | -0.04 | 4/23/2025 | 4/25/2025 3:59:56 PM EST |
| 110.00 | 0.35 | 1.60 | 0.99 | 0.00 | 0.00% | 0 | 101 | 1.23 | -0.01 | 0.00 | -0.04 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 115.00 | 0.65 | 1.20 | 0.95 | -0.25 | -20.84% | 1 | 3 | 1.19 | -0.02 | 0.00 | -0.05 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 120.00 | 0.55 | 3.00 | 1.87 | 0.00 | 0.00% | 0 | 15 | 1.25 | -0.02 | 0.00 | -0.06 | 4/23/2025 | 4/25/2025 3:59:56 PM EST |
| 125.00 | 0.65 | 1.75 | 1.42 | -0.33 | -18.86% | 1 | 97 | 1.14 | -0.02 | 0.00 | -0.07 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 130.00 | 0.90 | 2.15 | 1.43 | -0.92 | -39.15% | 3 | 36 | 1.14 | -0.03 | 0.00 | -0.08 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 135.00 | 1.90 | 3.20 | 5.95 | 0.00 | 0.00% | 0 | 81 | 1.19 | -0.03 | 0.00 | -0.09 | 4/17/2025 | 4/25/2025 3:59:56 PM EST |
| 140.00 | 1.50 | 2.80 | 6.60 | 0.00 | 0.00% | 0 | 18 | 1.12 | -0.04 | 0.00 | -0.10 | 4/21/2025 | 4/25/2025 3:59:56 PM EST |
| 145.00 | 2.15 | 3.90 | 3.20 | -1.30 | -28.89% | 3 | 36 | 1.15 | -0.05 | 0.00 | -0.12 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 150.00 | 3.20 | 3.80 | 3.33 | -0.16 | -4.59% | 2 | 716 | 1.15 | -0.05 | 0.00 | -0.13 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 155.00 | 3.70 | 4.30 | 8.80 | 0.00 | 0.00% | 0 | 15 | 1.14 | -0.06 | 0.00 | -0.14 | 4/22/2025 | 4/25/2025 3:59:56 PM EST |
| 160.00 | 4.30 | 4.90 | 4.57 | -0.43 | -8.60% | 5 | 1,163 | 1.13 | -0.07 | 0.00 | -0.16 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 165.00 | 5.00 | 5.50 | 4.90 | -5.11 | -51.05% | 9 | 948 | 1.12 | -0.08 | 0.00 | -0.17 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 170.00 | 5.70 | 6.20 | 6.00 | -0.72 | -10.72% | 2 | 553 | 1.11 | -0.09 | 0.00 | -0.18 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 175.00 | 6.50 | 7.00 | 6.55 | -0.24 | -3.54% | 17 | 281 | 1.10 | -0.10 | 0.00 | -0.20 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 180.00 | 7.00 | 7.90 | 7.70 | -0.45 | -5.53% | 8 | 457 | 1.09 | -0.11 | 0.00 | -0.21 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 185.00 | 6.90 | 9.00 | 8.15 | -1.36 | -14.31% | 15 | 118 | 1.06 | -0.12 | 0.00 | -0.23 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 190.00 | 9.10 | 10.00 | 9.20 | -1.00 | -9.81% | 11 | 196 | 1.08 | -0.13 | 0.00 | -0.24 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 195.00 | 10.20 | 11.10 | 10.12 | -0.59 | -5.51% | 3 | 163 | 1.07 | -0.15 | 0.00 | -0.25 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 200.00 | 10.80 | 12.00 | 11.95 | -0.05 | -0.42% | 32 | 477 | 1.05 | -0.16 | 0.00 | -0.27 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 210.00 | 14.00 | 15.00 | 13.77 | -1.43 | -9.41% | 18 | 366 | 1.06 | -0.19 | 0.00 | -0.29 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 220.00 | 16.90 | 17.90 | 17.22 | -1.68 | -8.89% | 49 | 737 | 1.04 | -0.22 | 0.00 | -0.31 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 230.00 | 20.00 | 21.20 | 20.10 | -1.10 | -5.19% | 11 | 508 | 1.03 | -0.25 | 0.00 | -0.33 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 240.00 | 23.10 | 24.80 | 23.38 | -3.52 | -13.09% | 8 | 740 | 1.01 | -0.28 | 0.00 | -0.35 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 250.00 | 26.80 | 28.90 | 28.50 | -1.40 | -4.69% | 12 | 932 | 0.99 | -0.32 | 0.00 | -0.37 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 260.00 | 31.20 | 33.50 | 32.63 | -2.37 | -6.78% | 21 | 1,055 | 0.98 | -0.35 | 0.00 | -0.38 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 270.00 | 36.20 | 38.40 | 36.58 | -2.22 | -5.73% | 7 | 471 | 0.98 | -0.39 | 0.00 | -0.38 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 280.00 | 42.00 | 43.90 | 42.05 | -2.15 | -4.87% | 15 | 1,324 | 0.98 | -0.43 | 0.00 | -0.39 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 290.00 | 46.90 | 49.20 | 47.40 | -12.05 | -20.27% | 4 | 700 | 0.96 | -0.47 | 0.00 | -0.39 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 300.00 | 53.40 | 55.50 | 59.00 | 0.00 | 0.00% | 0 | 888 | 0.96 | -0.50 | 0.00 | -0.39 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 310.00 | 59.20 | 62.10 | 75.10 | 0.00 | 0.00% | 0 | 661 | 0.95 | -0.54 | 0.00 | -0.38 | 4/23/2025 | 4/25/2025 3:59:56 PM EST |
| 320.00 | 65.00 | 69.00 | 66.25 | -14.85 | -18.32% | 3 | 701 | 0.94 | -0.58 | 0.00 | -0.37 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 330.00 | 71.50 | 76.00 | 82.00 | 0.00 | 0.00% | 0 | 170 | 0.92 | -0.61 | 0.00 | -0.36 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 340.00 | 79.20 | 83.50 | 81.24 | -13.76 | -14.49% | 2 | 257 | 0.93 | -0.64 | 0.00 | -0.35 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 350.00 | 86.00 | 92.00 | 88.69 | -18.11 | -16.96% | 1 | 164 | 0.89 | -0.67 | 0.00 | -0.34 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 360.00 | 94.50 | 98.90 | 132.70 | 0.00 | 0.00% | 0 | 121 | 0.91 | -0.70 | 0.00 | -0.32 | 4/16/2025 | 4/25/2025 3:59:56 PM EST |
| 370.00 | 102.30 | 107.30 | 110.54 | 0.00 | 0.00% | 0 | 96 | 0.91 | -0.73 | 0.00 | -0.31 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 380.00 | 111.30 | 116.90 | 160.80 | 0.00 | 0.00% | 0 | 63 | 0.93 | -0.75 | 0.00 | -0.29 | 4/7/2025 | 4/25/2025 3:59:56 PM EST |
| 390.00 | 118.20 | 124.20 | 176.47 | 0.00 | 0.00% | 0 | 102 | 0.89 | -0.78 | 0.00 | -0.27 | 4/4/2025 | 4/25/2025 3:59:56 PM EST |
| 400.00 | 127.30 | 134.20 | 133.20 | -4.60 | -3.34% | 1 | 224 | 0.91 | -0.80 | 0.00 | -0.26 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 410.00 | 136.00 | 142.00 | 145.20 | 0.00 | 0.00% | 0 | 178 | 0.89 | -0.82 | 0.00 | -0.24 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 420.00 | 145.00 | 151.10 | 158.89 | 0.00 | 0.00% | 0 | 143 | 0.89 | -0.83 | 0.00 | -0.23 | 4/23/2025 | 4/25/2025 3:59:56 PM EST |
| 430.00 | 154.30 | 160.20 | 164.20 | 0.00 | 0.00% | 0 | 133 | 0.88 | -0.85 | 0.00 | -0.21 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 440.00 | 164.00 | 169.50 | 215.90 | 0.00 | 0.00% | 0 | 327 | 0.85 | -0.87 | 0.00 | -0.20 | 4/7/2025 | 4/25/2025 3:59:56 PM EST |
| 450.00 | 173.30 | 179.00 | 213.60 | 0.00 | 0.00% | 0 | 363 | 0.88 | -0.88 | 0.00 | -0.19 | 4/17/2025 | 4/25/2025 3:59:56 PM EST |
| 460.00 | 182.20 | 188.50 | 227.37 | 0.00 | 0.00% | 0 | 289 | 0.86 | -0.89 | 0.00 | -0.17 | 4/17/2025 | 4/25/2025 3:59:56 PM EST |
| 470.00 | 192.10 | 198.60 | 215.70 | 0.00 | 0.00% | 0 | 332 | 0.85 | -0.90 | 0.00 | -0.16 | 4/23/2025 | 4/25/2025 3:59:56 PM EST |
| 480.00 | 201.60 | 208.00 | 250.80 | 0.00 | 0.00% | 0 | 91 | 1.12 | -0.91 | 0.00 | -0.15 | 4/16/2025 | 4/25/2025 3:59:56 PM EST |
| 490.00 | 211.20 | 217.70 | 264.51 | 0.00 | 0.00% | 0 | 0 | 1.16 | -0.92 | 0.00 | -0.14 | 4/16/2025 | 4/25/2025 3:59:56 PM EST |
| 500.00 | 221.10 | 227.30 | 270.20 | 0.00 | 0.00% | 0 | 1 | 1.17 | -0.93 | 0.00 | -0.13 | 4/16/2025 | 4/25/2025 3:59:56 PM EST |
| 510.00 | 230.90 | 237.10 | 254.10 | 0.00 | 0.00% | 0 | 3 | 1.19 | -0.94 | 0.00 | -0.12 | 4/8/2025 | 4/25/2025 3:59:56 PM EST |
| 520.00 | 240.20 | 246.80 | 264.40 | 0.00 | 0.00% | 0 | 1 | 1.20 | -0.94 | 0.00 | -0.11 | 4/8/2025 | 4/25/2025 3:59:56 PM EST |
| 530.00 | 250.20 | 258.00 | 296.10 | 0.00 | 0.00% | 0 | 16 | 1.22 | -0.95 | 0.00 | -0.10 | 4/17/2025 | 4/25/2025 3:59:56 PM EST |
| 540.00 | 260.00 | 266.50 | 177.30 | 0.00 | 0.00% | 0 | 0 | 1.24 | -0.95 | 0.00 | -0.09 | 2/25/2025 | 4/25/2025 3:59:56 PM EST |
| 550.00 | 270.00 | 276.30 | 293.90 | 0.00 | 0.00% | 0 | 1 | 1.26 | -0.96 | 0.00 | -0.08 | 4/8/2025 | 4/25/2025 3:59:56 PM EST |
| 560.00 | 280.00 | 286.10 | 286.01 | 0.00 | 0.00% | 0 | 2 | 1.27 | -0.96 | 0.00 | -0.08 | 3/12/2025 | 4/25/2025 3:59:56 PM EST |
| 570.00 | 290.20 | 297.40 | 197.10 | 0.00 | 0.00% | 0 | 0 | 1.29 | -0.97 | 0.00 | -0.07 | 2/25/2025 | 4/25/2025 3:59:56 PM EST |
| 580.00 | 299.30 | 307.40 | 205.20 | 0.00 | 0.00% | 0 | 0 | 1.31 | -0.97 | 0.00 | -0.06 | 2/25/2025 | 4/25/2025 3:59:56 PM EST |
| 590.00 | 309.20 | 315.90 | 333.60 | 0.00 | 0.00% | 0 | 0 | 1.33 | -0.97 | 0.00 | -0.06 | 4/8/2025 | 4/25/2025 3:59:56 PM EST |
| 600.00 | 319.20 | 325.80 | 185.50 | 0.00 | 0.00% | 0 | 0 | 1.35 | -0.98 | 0.00 | -0.05 | 2/21/2025 | 4/25/2025 3:59:56 PM EST |
| 610.00 | 329.30 | 335.80 | 353.80 | 0.00 | 0.00% | 0 | 0 | 1.37 | -0.98 | 0.00 | -0.05 | 4/8/2025 | 4/25/2025 3:59:56 PM EST |
| 620.00 | 339.10 | 347.20 | 332.80 | 0.00 | 0.00% | 0 | 0 | 1.39 | -0.98 | 0.00 | -0.04 | 3/27/2025 | 4/25/2025 3:59:56 PM EST |
| 630.00 | 349.10 | 357.20 | 338.70 | 0.00 | 0.00% | 0 | 0 | 1.41 | -0.98 | 0.00 | -0.04 | 3/27/2025 | 4/25/2025 3:59:56 PM EST |
| 640.00 | 359.10 | 366.70 | 348.20 | 0.00 | 0.00% | 0 | 0 | 1.43 | -0.98 | 0.00 | -0.04 | 3/27/2025 | 4/25/2025 3:59:56 PM EST |
| 650.00 | 369.10 | 377.20 | 359.00 | 0.00 | 0.00% | 0 | 0 | 1.45 | -0.99 | 0.00 | -0.03 | 3/27/2025 | 4/25/2025 3:59:56 PM EST |
| 660.00 | 379.70 | 385.80 | 367.90 | 0.00 | 0.00% | 0 | 0 | 1.47 | -0.99 | 0.00 | -0.03 | 3/27/2025 | 4/25/2025 3:59:56 PM EST |
| 670.00 | 389.10 | 397.20 | 376.10 | 0.00 | 0.00% | 0 | 0 | 1.49 | -0.99 | 0.00 | -0.03 | 3/27/2025 | 4/25/2025 3:59:56 PM EST |
| 680.00 | 399.20 | 405.80 | % | 0 | 0 | 1.51 | -0.99 | 0.00 | -0.03 | 4/25/2025 3:59:56 PM EST | |||
| 690.00 | 409.10 | 417.20 | 221.50 | 0.00 | 0.00% | 0 | 0 | 1.52 | -0.99 | 0.00 | -0.02 | 2/18/2025 | 4/25/2025 3:59:56 PM EST |
| 700.00 | 419.10 | 427.20 | 425.79 | 0.00 | 0.00% | 0 | 0 | 1.54 | -0.99 | 0.00 | -0.02 | 3/12/2025 | 4/25/2025 3:59:56 PM EST |
| 710.00 | 429.10 | 436.30 | % | 0 | 0 | 1.56 | -0.99 | 0.00 | -0.02 | 4/25/2025 3:59:56 PM EST | |||
| 720.00 | 439.10 | 446.10 | 247.20 | 0.00 | 0.00% | 0 | 0 | 1.56 | -0.99 | 0.00 | -0.02 | 2/18/2025 | 4/25/2025 3:59:56 PM EST |
| 730.00 | 449.10 | 457.20 | 255.80 | 0.00 | 0.00% | 0 | 0 | 1.59 | -0.99 | 0.00 | -0.02 | 2/18/2025 | 4/25/2025 3:59:56 PM EST |
| 740.00 | 459.10 | 467.10 | % | 0 | 0 | 1.60 | -0.99 | 0.00 | -0.01 | 4/25/2025 3:59:56 PM EST | |||
| 750.00 | 469.10 | 476.40 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | -0.01 | 4/25/2025 3:59:56 PM EST | |||
| 760.00 | 479.10 | 487.10 | 371.60 | 0.00 | 0.00% | 0 | 0 | 1.62 | -1.00 | 0.00 | -0.01 | 2/25/2025 | 4/25/2025 3:59:56 PM EST |
| 770.00 | 489.10 | 497.10 | 380.10 | 0.00 | 0.00% | 0 | 0 | 1.65 | -1.00 | 0.00 | -0.01 | 2/25/2025 | 4/25/2025 3:59:56 PM EST |
| 780.00 | 499.10 | 507.00 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | -0.01 | 4/25/2025 3:59:56 PM EST |