Options Chain for ALIBABA GROUP HLDG LTD SPONSORED ADS (BABA) - $123.46 as of 5/16/2025 8:07:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 118.15 | 121.05 | % | 0 | 1 | EST | |||||||
| 10.00 | 112.35 | 114.70 | 114.53 | +1.06 | +0.94% | 10 | 3,231 | 4.99 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:02 PM EST |
| 10.00 | 113.50 | 116.05 | 71.50 | 0.00 | 0.00% | 0 | 2 | 7/31/2024 | EST | ||||
| 15.00 | 107.80 | 111.10 | 95.85 | 0.00 | 0.00% | 0 | 10 | 10/11/2024 | EST | ||||
| 20.00 | 102.35 | 105.50 | % | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 5/16/2025 4:00:02 PM EST | |||
| 20.00 | 103.55 | 106.10 | 57.80 | 0.00 | 0.00% | 0 | 7 | 7/26/2024 | EST | ||||
| 22.50 | 99.90 | 103.00 | % | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 5/16/2025 4:00:02 PM EST | |||
| 25.00 | 97.35 | 99.70 | 94.90 | 0.00 | 0.00% | 0 | 1 | 3.16 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/16/2025 4:00:02 PM EST |
| 25.00 | 97.85 | 101.15 | 89.20 | 0.00 | 0.00% | 0 | 5 | 10/3/2024 | EST | ||||
| 30.00 | 93.20 | 96.05 | 99.05 | 0.00 | 0.00% | 0 | 11 | 5/9/2025 | EST | ||||
| 30.00 | 92.40 | 94.75 | 90.85 | 0.00 | 0.00% | 0 | 276 | 2.80 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/16/2025 4:00:02 PM EST |
| 32.50 | 89.85 | 92.25 | 49.25 | 0.00 | 0.00% | 0 | 3 | 2.65 | 1.00 | 0.00 | 0.00 | 8/8/2024 | 5/16/2025 4:00:02 PM EST |
| 35.00 | 87.45 | 89.75 | 79.11 | 0.00 | 0.00% | 0 | 13 | 2.51 | 1.00 | 0.00 | 0.00 | 10/3/2024 | 5/16/2025 4:00:02 PM EST |
| 35.00 | 87.90 | 91.05 | 99.49 | 0.00 | 0.00% | 0 | 33 | 3/26/2025 | EST | ||||
| 37.50 | 84.90 | 87.25 | 61.00 | 0.00 | 0.00% | 0 | 1 | 2.38 | 1.00 | 0.00 | 0.00 | 9/24/2024 | 5/16/2025 4:00:02 PM EST |
| 40.00 | 82.95 | 86.15 | 77.00 | 0.00 | 0.00% | 0 | 72 | 4/4/2025 | EST | ||||
| 40.00 | 82.40 | 84.75 | 83.25 | 0.00 | 0.00% | 0 | 51 | 2.26 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 4:00:02 PM EST |
| 42.50 | 79.90 | 82.25 | 82.55 | 0.00 | 0.00% | 0 | 7 | 2.17 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/16/2025 4:00:02 PM EST |
| 45.00 | 77.45 | 80.55 | 99.17 | 0.00 | 0.00% | 0 | 87 | 2.06 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 5/16/2025 4:00:02 PM EST |
| 45.00 | 78.25 | 81.20 | 87.75 | 0.00 | 0.00% | 0 | 152 | 5/12/2025 | EST | ||||
| 47.50 | 74.95 | 77.30 | 88.50 | 0.00 | 0.00% | 0 | 12 | 1.96 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 5/16/2025 4:00:02 PM EST |
| 50.00 | 72.40 | 74.80 | 70.55 | 0.00 | 0.00% | 0 | 139 | 1.86 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/16/2025 4:00:02 PM EST |
| 50.00 | 73.30 | 76.10 | 52.50 | 0.00 | 0.00% | 0 | 408 | 4/8/2025 | EST | ||||
| 55.00 | 68.25 | 71.10 | 72.35 | 0.00 | 0.00% | 0 | 565 | 2/19/2025 | EST | ||||
| 55.00 | 67.45 | 69.80 | 64.75 | 0.00 | 0.00% | 0 | 12 | 1.70 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/16/2025 4:00:02 PM EST |
| 60.00 | 62.65 | 64.85 | 64.90 | 0.00 | 0.00% | 0 | 264 | 1.54 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/16/2025 4:00:02 PM EST |
| 60.00 | 63.30 | 66.15 | 65.50 | +0.70 | +1.08% | 1 | 733 | 5/16/2025 | EST | ||||
| 65.00 | 58.70 | 61.30 | 44.30 | 0.00 | 0.00% | 0 | 1,196 | 4/7/2025 | EST | ||||
| 65.00 | 58.10 | 59.05 | 68.45 | 0.00 | 0.00% | 0 | 74 | 1.36 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/16/2025 4:00:02 PM EST |
| 67.50 | 55.75 | 56.60 | 34.60 | 0.00 | 0.00% | 0 | 32 | 1.29 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/16/2025 4:00:02 PM EST |
| 70.00 | 53.00 | 56.30 | 63.75 | 0.00 | 0.00% | 0 | 2,168 | 5/12/2025 | EST | ||||
| 70.00 | 52.95 | 54.20 | 63.23 | 0.00 | 0.00% | 0 | 589 | 1.21 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 4:00:02 PM EST |
| 72.50 | 50.85 | 53.80 | 49.55 | 0.00 | 0.00% | 0 | 13 | 5/1/2025 | EST | ||||
| 72.50 | 50.60 | 51.80 | 36.50 | 0.00 | 0.00% | 0 | 98 | 1.16 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 5/16/2025 4:00:02 PM EST |
| 75.00 | 48.15 | 49.25 | 49.94 | +0.91 | +1.86% | 1 | 378 | 1.10 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:02 PM EST |
| 75.00 | 48.35 | 51.20 | 52.33 | 0.00 | 0.00% | 0 | 1,620 | 5/9/2025 | EST | ||||
| 77.50 | 45.85 | 48.80 | 43.60 | 0.00 | 0.00% | 0 | 40 | 4/25/2025 | EST | ||||
| 77.50 | 45.80 | 46.75 | 42.20 | 0.00 | 0.00% | 0 | 1,064 | 1.03 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/16/2025 4:00:02 PM EST |
| 80.00 | 43.20 | 44.20 | 44.90 | +0.62 | +1.40% | 22 | 3,861 | 0.98 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:02 PM EST |
| 80.00 | 43.35 | 46.35 | 53.56 | 0.00 | 0.00% | 0 | 1,968 | 5/13/2025 | EST | ||||
| 82.50 | 40.55 | 43.75 | 44.98 | 0.00 | 0.00% | 0 | 42 | 5/9/2025 | EST | ||||
| 82.50 | 40.80 | 41.70 | 50.60 | 0.00 | 0.00% | 0 | 2,917 | 0.93 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/16/2025 4:00:02 PM EST |
| 85.00 | 38.40 | 41.25 | 50.00 | 0.00 | 0.00% | 0 | 782 | 5/14/2025 | EST | ||||
| 85.00 | 38.20 | 39.25 | 39.86 | +1.41 | +3.67% | 87 | 8,062 | 0.87 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:02 PM EST |
| 87.50 | 35.75 | 36.85 | 36.53 | 0.00 | 0.00% | 0 | 1,326 | 0.56 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 4:00:02 PM EST |
| 87.50 | 35.95 | 38.75 | 47.75 | 0.00 | 0.00% | 0 | 106 | 2/25/2025 | EST | ||||
| 90.00 | 32.95 | 36.30 | 34.81 | -7.14 | -17.02% | 1 | 1,952 | 5/16/2025 | EST | ||||
| 90.00 | 33.25 | 34.30 | 34.70 | +1.00 | +2.97% | 16 | 13,652 | 0.76 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:02 PM EST |
| 92.50 | 30.75 | 31.65 | 31.80 | +0.31 | +0.99% | 25 | 3,824 | 0.52 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:02 PM EST |
| 95.00 | 28.50 | 31.35 | 28.90 | 0.00 | 0.00% | 0 | 727 | 5/15/2025 | EST | ||||
| 95.00 | 28.35 | 29.30 | 29.75 | -8.99 | -23.21% | 11 | 7,728 | 0.49 | 0.99 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:02 PM EST |
| 97.50 | 25.95 | 26.75 | 27.37 | +1.32 | +5.07% | 2 | 5,657 | 0.44 | 0.98 | 0.01 | -0.01 | 5/16/2025 | 5/16/2025 4:00:02 PM EST |
| 100.00 | 23.65 | 26.60 | 27.03 | 0.00 | 0.00% | 0 | 2,887 | 5/15/2025 | EST | ||||
| 100.00 | 23.60 | 24.20 | 25.07 | +1.22 | +5.12% | 13 | 15,764 | 0.48 | 0.97 | 0.01 | -0.01 | 5/16/2025 | 5/16/2025 4:00:02 PM EST |
| 105.00 | 18.85 | 21.25 | 20.86 | 0.00 | 0.00% | 0 | 622 | 5/15/2025 | EST | ||||
| 105.00 | 18.85 | 19.50 | 19.75 | +0.70 | +3.68% | 12 | 24,913 | 0.44 | 0.92 | 0.01 | -0.02 | 5/16/2025 | 5/16/2025 4:00:02 PM EST |
| 110.00 | 14.15 | 16.75 | 25.50 | 0.00 | 0.00% | 0 | 2,141 | 5/12/2025 | EST | ||||
| 110.00 | 14.50 | 14.90 | 15.02 | -0.28 | -1.83% | 717 | 10,843 | 0.41 | 0.85 | 0.02 | -0.04 | 5/16/2025 | 5/16/2025 4:00:02 PM EST |
| 115.00 | 10.25 | 12.70 | 15.20 | 0.00 | 0.00% | 0 | 576 | 5/2/2025 | EST | ||||
| 115.00 | 10.65 | 10.90 | 10.90 | -0.60 | -5.22% | 294 | 11,165 | 0.39 | 0.74 | 0.02 | -0.06 | 5/16/2025 | 5/16/2025 4:00:02 PM EST |
| 120.00 | 6.60 | 9.35 | 8.75 | +0.45 | +5.43% | 7 | 1,134 | 5/16/2025 | EST | ||||
| 120.00 | 7.40 | 7.65 | 7.45 | -0.84 | -10.14% | 1,213 | 25,283 | 0.39 | 0.61 | 0.03 | -0.07 | 5/16/2025 | 5/16/2025 4:00:02 PM EST |
| 125.00 | 4.70 | 6.40 | 6.40 | +0.55 | +9.41% | 2 | 1,820 | 5/16/2025 | EST | ||||
| 125.00 | 4.95 | 5.10 | 5.00 | -0.70 | -12.29% | 730 | 15,377 | 0.39 | 0.47 | 0.03 | -0.08 | 5/16/2025 | 5/16/2025 4:00:02 PM EST |
| 130.00 | 2.86 | 4.50 | 3.90 | -0.20 | -4.88% | 1 | 421 | 5/16/2025 | EST | ||||
| 130.00 | 3.25 | 3.35 | 3.22 | -0.73 | -18.49% | 5,477 | 39,240 | 0.39 | 0.35 | 0.03 | -0.08 | 5/16/2025 | 5/16/2025 4:00:02 PM EST |
| 135.00 | 1.68 | 3.60 | 2.37 | -0.93 | -28.19% | 11 | 767 | 5/16/2025 | EST | ||||
| 135.00 | 2.04 | 2.28 | 2.06 | -0.59 | -22.27% | 2,032 | 37,313 | 0.40 | 0.25 | 0.02 | -0.07 | 5/16/2025 | 5/16/2025 4:00:02 PM EST |
| 140.00 | 0.34 | 2.50 | 1.91 | 0.00 | 0.00% | 0 | 896 | 5/15/2025 | EST | ||||
| 140.00 | 1.34 | 1.38 | 1.36 | -0.39 | -22.29% | 1,439 | 22,783 | 0.41 | 0.17 | 0.02 | -0.06 | 5/16/2025 | 5/16/2025 4:00:02 PM EST |
| 145.00 | 0.40 | 2.34 | 1.04 | -2.81 | -72.99% | 1 | 352 | 5/16/2025 | EST | ||||
| 145.00 | 0.86 | 0.92 | 0.90 | -0.26 | -22.42% | 334 | 15,477 | 0.42 | 0.12 | 0.01 | -0.05 | 5/16/2025 | 5/16/2025 4:00:02 PM EST |
| 150.00 | 0.50 | 1.00 | 0.80 | -2.75 | -77.47% | 61 | 2,651 | 5/16/2025 | EST | ||||
| 150.00 | 0.60 | 0.65 | 0.62 | -0.22 | -26.19% | 1,564 | 24,505 | 0.44 | 0.08 | 0.01 | -0.04 | 5/16/2025 | 5/16/2025 4:00:02 PM EST |
| 155.00 | 0.30 | 1.77 | 2.15 | 0.00 | 0.00% | 0 | 355 | 5/14/2025 | EST | ||||
| 155.00 | 0.41 | 0.46 | 0.44 | -0.09 | -16.99% | 184 | 20,989 | 0.46 | 0.06 | 0.01 | -0.03 | 5/16/2025 | 5/16/2025 4:00:02 PM EST |
| 160.00 | 0.15 | 1.63 | 1.12 | 0.00 | 0.00% | 0 | 424 | 5/8/2025 | EST | ||||
| 160.00 | 0.31 | 0.36 | 0.36 | -0.03 | -7.70% | 872 | 28,762 | 0.48 | 0.04 | 0.01 | -0.02 | 5/16/2025 | 5/16/2025 4:00:02 PM EST |
| 165.00 | 0.20 | 1.55 | 1.40 | 0.00 | 0.00% | 0 | 332 | 5/14/2025 | EST | ||||
| 165.00 | 0.19 | 0.28 | 0.25 | -0.05 | -16.67% | 98 | 9,043 | 0.49 | 0.03 | 0.00 | -0.02 | 5/16/2025 | 5/16/2025 4:00:02 PM EST |
| 170.00 | 0.00 | 1.49 | 0.60 | 0.00 | 0.00% | 0 | 1,796 | 5/13/2025 | EST | ||||
| 170.00 | 0.15 | 0.25 | 0.20 | -0.13 | -39.40% | 468 | 13,769 | 0.52 | 0.02 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 4:00:02 PM EST |
| 175.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 114 | 5/8/2025 | EST | ||||
| 175.00 | 0.15 | 0.21 | 0.18 | +0.01 | +5.89% | 220 | 12,098 | 0.55 | 0.02 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 4:00:02 PM EST |
| 180.00 | 0.10 | 0.14 | 0.12 | -0.05 | -29.42% | 147 | 11,087 | 0.55 | 0.01 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 4:00:02 PM EST |
| 180.00 | 0.00 | 0.75 | 0.41 | 0.00 | 0.00% | 0 | 2,548 | 5/8/2025 | EST | ||||
| 185.00 | 0.00 | 1.16 | 0.44 | 0.00 | 0.00% | 0 | 39 | 5/12/2025 | EST | ||||
| 185.00 | 0.02 | 0.33 | 0.08 | -0.05 | -38.47% | 26 | 6,185 | 0.57 | 0.01 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 4:00:02 PM EST |
| 190.00 | 0.01 | 0.30 | 0.10 | -0.03 | -23.08% | 1 | 892 | 0.62 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:02 PM EST |
| 190.00 | 0.00 | 0.75 | 0.28 | 0.00 | 0.00% | 0 | 54 | 5/8/2025 | EST | ||||
| 195.00 | 0.10 | 0.30 | 0.19 | 0.00 | 0.00% | 0 | 619 | 5/8/2025 | EST | ||||
| 195.00 | 0.03 | 0.28 | 0.13 | 0.00 | 0.00% | 0 | 1,035 | 0.59 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 4:00:02 PM EST |
| 200.00 | 0.02 | 0.27 | 0.07 | -0.01 | -12.50% | 266 | 9,645 | 0.60 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:02 PM EST |
| 200.00 | 0.05 | 0.15 | 0.10 | -0.05 | -33.34% | 1 | 1,383 | 5/16/2025 | EST | ||||
| 210.00 | 0.00 | 0.20 | 0.14 | 0.00 | 0.00% | 0 | 1,841 | 5/8/2025 | EST | ||||
| 210.00 | 0.01 | 0.16 | 0.08 | 0.00 | 0.00% | 0 | 4,824 | 0.67 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 4:00:02 PM EST |
| 220.00 | 0.03 | 0.06 | 0.04 | -0.03 | -42.86% | 1 | 7,976 | 0.71 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:02 PM EST |
| 220.00 | 0.00 | 0.22 | 0.11 | 0.00 | 0.00% | 0 | 1,224 | 5/15/2025 | EST | ||||
| 230.00 | 0.02 | 0.25 | 0.04 | 0.00 | 0.00% | 0 | 502 | 0.78 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 4:00:02 PM EST |
| 240.00 | 0.02 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 730 | 0.82 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/16/2025 4:00:02 PM EST |
| 250.00 | 0.02 | 0.15 | 0.02 | -0.04 | -66.67% | 3 | 898 | 0.87 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:02 PM EST |
| 260.00 | 0.01 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 71 | 0.83 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/16/2025 4:00:02 PM EST |
| 270.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 286 | 0.89 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 4:00:02 PM EST |
| 280.00 | 0.01 | 0.07 | 0.03 | 0.00 | 0.00% | 0 | 6,611 | 0.92 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 4:00:02 PM EST |
| 290.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 6 | 707 | 0.90 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:02 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 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 62 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/16/2025 4:00:02 PM EST |
| 10.00 | 0.00 | 1.27 | % | 0 | 137 | EST | |||||||
| 15.00 | 0.00 | 1.27 | % | 0 | 75 | EST | |||||||
| 20.00 | 0.00 | 0.12 | 0.01 | 0.00 | 0.00% | 0 | 60 | 2.53 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/16/2025 4:00:02 PM EST |
| 20.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 28 | 10/9/2024 | EST | ||||
| 22.50 | 0.00 | 0.14 | 0.02 | 0.00 | 0.00% | 0 | 10 | 2.41 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/16/2025 4:00:02 PM EST |
| 25.00 | 0.00 | 0.51 | 0.02 | 0.00 | 0.00% | 0 | 20 | 2.17 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/16/2025 4:00:02 PM EST |
| 25.00 | 0.00 | 1.27 | 0.05 | 0.00 | 0.00% | 0 | 113 | 3/25/2025 | EST | ||||
| 30.00 | 0.00 | 0.08 | 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 | 1.78 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/16/2025 4:00:02 PM EST |
| 32.50 | 0.00 | 0.54 | 0.08 | 0.00 | 0.00% | 0 | 7 | 1.90 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/16/2025 4:00:02 PM EST |
| 35.00 | 0.00 | 1.27 | 0.22 | 0.00 | 0.00% | 0 | 54 | 5/7/2025 | EST | ||||
| 35.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 14 | 1.72 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/16/2025 4:00:02 PM EST |
| 37.50 | 0.00 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 11 | 1.56 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/16/2025 4:00:02 PM EST |
| 40.00 | 0.00 | 0.13 | 0.06 | 0.00 | 0.00% | 0 | 33 | 1.60 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/16/2025 4:00:02 PM EST |
| 40.00 | 0.00 | 0.68 | 0.08 | 0.00 | 0.00% | 0 | 459 | 5/6/2025 | EST | ||||
| 42.50 | 0.01 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 21 | 1.35 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 4:00:02 PM EST |
| 45.00 | 0.00 | 0.13 | 0.52 | 0.00 | 0.00% | 0 | 204 | 1.44 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/16/2025 4:00:02 PM EST |
| 45.00 | 0.00 | 0.36 | 0.37 | 0.00 | 0.00% | 0 | 308 | 3/19/2025 | EST | ||||
| 47.50 | 0.00 | 0.36 | 0.13 | 0.00 | 0.00% | 0 | 140 | 1.41 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/16/2025 4:00:02 PM EST |
| 50.00 | 0.00 | 1.15 | 0.34 | 0.00 | 0.00% | 0 | 743 | 4/7/2025 | EST | ||||
| 50.00 | 0.00 | 0.09 | 0.02 | -0.07 | -77.78% | 5 | 1,059 | 1.22 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:02 PM EST |
| 55.00 | 0.02 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 855 | 1.07 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/16/2025 4:00:02 PM EST |
| 55.00 | 0.00 | 1.15 | 0.01 | 0.00 | 0.00% | 0 | 2,223 | 4/10/2025 | EST | ||||
| 60.00 | 0.00 | 0.95 | 1.20 | 0.00 | 0.00% | 0 | 3,504 | 4/7/2025 | EST | ||||
| 60.00 | 0.00 | 0.04 | 0.04 | +0.01 | +33.34% | 50 | 6,551 | 0.88 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:02 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 4,846 | 0.92 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 4:00:02 PM EST |
| 65.00 | 0.00 | 1.30 | 0.04 | 0.00 | 0.00% | 0 | 3,395 | 5/15/2025 | EST | ||||
| 67.50 | 0.02 | 0.56 | 0.04 | 0.00 | 0.00% | 0 | 5,411 | 0.83 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 4:00:02 PM EST |
| 70.00 | 0.01 | 0.12 | 0.06 | 0.00 | 0.00% | 0 | 7,464 | 0.73 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 4:00:02 PM EST |
| 70.00 | 0.04 | 1.15 | 0.10 | 0.00 | 0.00% | 0 | 3,307 | 5/8/2025 | EST | ||||
| 72.50 | 0.00 | 1.32 | 0.43 | 0.00 | 0.00% | 0 | 152 | 2/13/2025 | EST | ||||
| 72.50 | 0.00 | 0.26 | 0.05 | 0.00 | 0.00% | 0 | 6,616 | 0.84 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 4:00:02 PM EST |
| 75.00 | 0.00 | 1.15 | 1.13 | 0.00 | 0.00% | 0 | 2,834 | 4/14/2025 | EST | ||||
| 75.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 10,503 | 0.77 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 4:00:02 PM EST |
| 77.50 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 208 | 5/8/2025 | EST | ||||
| 77.50 | 0.00 | 0.19 | 0.10 | +0.07 | +233.34% | 2 | 4,461 | 0.75 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:02 PM EST |
| 80.00 | 0.03 | 1.15 | 2.08 | 0.00 | 0.00% | 0 | 2,202 | 4/14/2025 | EST | ||||
| 80.00 | 0.05 | 0.07 | 0.06 | 0.00 | 0.00% | 9 | 11,192 | 0.60 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:02 PM EST |
| 82.50 | 0.00 | 1.34 | 0.37 | 0.00 | 0.00% | 0 | 302 | 3/10/2025 | EST | ||||
| 82.50 | 0.02 | 0.41 | 0.05 | -0.01 | -16.67% | 1 | 6,263 | 0.58 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:02 PM EST |
| 85.00 | 0.00 | 0.74 | 2.13 | 0.00 | 0.00% | 0 | 1,090 | 4/14/2025 | EST | ||||
| 85.00 | 0.03 | 0.13 | 0.10 | +0.01 | +11.12% | 2 | 8,220 | 0.51 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:02 PM EST |
| 87.50 | 0.00 | 0.77 | 0.38 | 0.00 | 0.00% | 0 | 18 | 5/2/2025 | EST | ||||
| 87.50 | 0.01 | 0.12 | 0.10 | -0.03 | -23.08% | 1 | 2,324 | 0.48 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:02 PM EST |
| 90.00 | 0.00 | 1.38 | 0.27 | 0.00 | 0.00% | 0 | 1,326 | 5/12/2025 | EST | ||||
| 90.00 | 0.10 | 0.12 | 0.10 | -0.03 | -23.08% | 48 | 15,902 | 0.50 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:02 PM EST |
| 92.50 | 0.02 | 0.56 | 0.16 | 0.00 | 0.00% | 4 | 4,164 | 0.42 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:02 PM EST |
| 95.00 | 0.00 | 1.45 | 0.66 | 0.00 | 0.00% | 0 | 1,028 | 5/2/2025 | EST | ||||
| 95.00 | 0.12 | 0.20 | 0.19 | -0.04 | -17.40% | 270 | 10,187 | 0.44 | -0.01 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:02 PM EST |
| 97.50 | 0.16 | 0.36 | 0.31 | -0.02 | -6.07% | 5 | 3,285 | 0.46 | -0.02 | 0.01 | -0.01 | 5/16/2025 | 5/16/2025 4:00:02 PM EST |
| 100.00 | 0.00 | 0.85 | 1.12 | 0.00 | 0.00% | 0 | 521 | 5/2/2025 | EST | ||||
| 100.00 | 0.25 | 0.39 | 0.32 | -0.08 | -20.00% | 399 | 10,421 | 0.42 | -0.03 | 0.01 | -0.01 | 5/16/2025 | 5/16/2025 4:00:02 PM EST |
| 105.00 | 0.00 | 1.38 | 1.30 | 0.00 | 0.00% | 0 | 253 | 5/8/2025 | EST | ||||
| 105.00 | 0.50 | 0.69 | 0.60 | -0.15 | -20.00% | 268 | 9,879 | 0.39 | -0.08 | 0.01 | -0.02 | 5/16/2025 | 5/16/2025 4:00:02 PM EST |
| 110.00 | 0.55 | 1.87 | 1.10 | -0.51 | -31.68% | 50 | 105 | 5/16/2025 | EST | ||||
| 110.00 | 1.13 | 1.30 | 1.19 | -0.31 | -20.67% | 510 | 8,684 | 0.38 | -0.15 | 0.02 | -0.04 | 5/16/2025 | 5/16/2025 4:00:02 PM EST |
| 115.00 | 1.00 | 3.50 | 1.44 | 0.00 | 0.00% | 0 | 307 | 5/14/2025 | EST | ||||
| 115.00 | 2.35 | 2.45 | 2.42 | -0.26 | -9.71% | 339 | 16,133 | 0.38 | -0.26 | 0.02 | -0.06 | 5/16/2025 | 5/16/2025 4:00:02 PM EST |
| 120.00 | 2.80 | 5.15 | 4.43 | 0.00 | 0.00% | 0 | 23 | 5/15/2025 | EST | ||||
| 120.00 | 4.20 | 4.30 | 4.25 | -0.30 | -6.60% | 801 | 13,475 | 0.38 | -0.39 | 0.03 | -0.07 | 5/16/2025 | 5/16/2025 4:00:02 PM EST |
| 125.00 | 5.55 | 7.30 | 6.12 | 0.00 | 0.00% | 0 | 62 | 5/15/2025 | EST | ||||
| 125.00 | 6.70 | 6.95 | 6.92 | -0.16 | -2.26% | 272 | 10,934 | 0.38 | -0.53 | 0.03 | -0.08 | 5/16/2025 | 5/16/2025 4:00:02 PM EST |
| 130.00 | 8.45 | 10.55 | 9.80 | 0.00 | 0.00% | 0 | 27 | 5/15/2025 | EST | ||||
| 130.00 | 10.10 | 10.30 | 10.00 | -0.48 | -4.58% | 388 | 24,035 | 0.40 | -0.65 | 0.03 | -0.08 | 5/16/2025 | 5/16/2025 4:00:02 PM EST |
| 135.00 | 12.20 | 14.90 | 12.40 | -0.60 | -4.62% | 1 | 6 | 5/16/2025 | EST | ||||
| 135.00 | 13.55 | 14.25 | 13.30 | -1.60 | -10.74% | 23 | 4,688 | 0.40 | -0.75 | 0.02 | -0.07 | 5/16/2025 | 5/16/2025 4:00:02 PM EST |
| 140.00 | 15.90 | 19.50 | 13.07 | 0.00 | 0.00% | 0 | 3 | 3/24/2025 | EST | ||||
| 140.00 | 17.80 | 18.55 | 17.25 | -1.71 | -9.02% | 65 | 2,539 | 0.41 | -0.83 | 0.02 | -0.06 | 5/16/2025 | 5/16/2025 4:00:02 PM EST |
| 145.00 | 20.40 | 23.65 | % | 0 | 0 | EST | |||||||
| 145.00 | 22.30 | 23.25 | 21.70 | -1.55 | -6.67% | 24 | 2,240 | 0.44 | -0.88 | 0.01 | -0.05 | 5/16/2025 | 5/16/2025 4:00:02 PM EST |
| 150.00 | 25.60 | 28.55 | 20.59 | 0.00 | 0.00% | 0 | 0 | 3/10/2025 | EST | ||||
| 150.00 | 27.45 | 28.00 | 26.90 | -0.10 | -0.37% | 6 | 1,924 | 0.50 | -0.92 | 0.01 | -0.04 | 5/16/2025 | 5/16/2025 4:00:02 PM EST |
| 155.00 | 30.35 | 33.25 | 24.50 | 0.00 | 0.00% | 0 | 10 | 3/25/2025 | EST | ||||
| 155.00 | 32.05 | 32.75 | 32.42 | 0.00 | 0.00% | 0 | 441 | 0.49 | -0.94 | 0.01 | -0.03 | 5/15/2025 | 5/16/2025 4:00:02 PM EST |
| 160.00 | 34.85 | 38.65 | % | 0 | 0 | EST | |||||||
| 160.00 | 36.90 | 37.75 | 37.24 | 0.00 | 0.00% | 0 | 832 | 0.52 | -0.96 | 0.01 | -0.02 | 5/15/2025 | 5/16/2025 4:00:02 PM EST |
| 165.00 | 39.75 | 43.00 | % | 0 | 0 | EST | |||||||
| 165.00 | 41.80 | 42.75 | 32.35 | 0.00 | 0.00% | 0 | 245 | 0.65 | -0.97 | 0.00 | -0.02 | 5/14/2025 | 5/16/2025 4:00:02 PM EST |
| 170.00 | 44.65 | 48.50 | % | 0 | 0 | EST | |||||||
| 170.00 | 46.55 | 47.65 | 42.55 | 0.00 | 0.00% | 0 | 55 | 0.68 | -0.98 | 0.00 | -0.01 | 5/6/2025 | 5/16/2025 4:00:02 PM EST |
| 175.00 | 49.60 | 53.40 | 61.35 | 0.00 | 0.00% | 0 | 0 | 10/2/2024 | EST | ||||
| 175.00 | 51.70 | 52.65 | 55.95 | 0.00 | 0.00% | 0 | 302 | 0.72 | -0.98 | 0.00 | -0.01 | 4/30/2025 | 5/16/2025 4:00:02 PM EST |
| 180.00 | 56.70 | 57.50 | 51.35 | 0.00 | 0.00% | 0 | 27 | 0.76 | -0.99 | 0.00 | -0.01 | 5/6/2025 | 5/16/2025 4:00:02 PM EST |
| 180.00 | 54.55 | 57.85 | % | 0 | 0 | EST | |||||||
| 185.00 | 59.50 | 62.60 | % | 0 | 0 | EST | |||||||
| 185.00 | 61.65 | 62.55 | 57.55 | 0.00 | 0.00% | 0 | 10 | 0.80 | -0.99 | 0.00 | -0.01 | 5/6/2025 | 5/16/2025 4:00:02 PM EST |
| 190.00 | 66.60 | 67.45 | 48.30 | 0.00 | 0.00% | 0 | 7 | 0.83 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 5/16/2025 4:00:02 PM EST |
| 190.00 | 64.50 | 67.50 | % | 0 | 0 | EST | |||||||
| 195.00 | 69.45 | 72.55 | % | 0 | 0 | EST | |||||||
| 195.00 | 71.65 | 72.50 | 58.76 | 0.00 | 0.00% | 0 | 8 | 0.87 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 5/16/2025 4:00:02 PM EST |
| 200.00 | 74.45 | 77.40 | % | 0 | 0 | EST | |||||||
| 200.00 | 76.35 | 77.35 | 65.50 | 0.00 | 0.00% | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 5/16/2025 4:00:02 PM EST |
| 210.00 | 84.35 | 87.35 | % | 0 | 0 | EST | |||||||
| 210.00 | 86.40 | 87.85 | 79.95 | 0.00 | 0.00% | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 5/16/2025 4:00:02 PM EST |
| 220.00 | 94.35 | 97.35 | % | 0 | 0 | EST | |||||||
| 220.00 | 96.30 | 97.35 | 90.30 | 0.00 | 0.00% | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 5/16/2025 4:00:02 PM EST |
| 230.00 | 106.25 | 107.30 | 95.15 | 0.00 | 0.00% | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 5/16/2025 4:00:02 PM EST |
| 240.00 | 115.45 | 117.35 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:02 PM EST | |||
| 250.00 | 125.65 | 128.00 | 126.63 | 0.00 | 0.00% | 0 | 1 | 1.18 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 4:00:02 PM EST |
| 260.00 | 136.10 | 137.25 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:02 PM EST | |||
| 270.00 | 146.10 | 147.20 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:02 PM EST | |||
| 280.00 | 156.25 | 157.20 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:02 PM EST | |||
| 290.00 | 165.25 | 167.15 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:02 PM EST |