Options Chain for COINBASE GLOBAL INC COM CL A (COIN) - $241.05 as of 6/13/2025 3:14:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 236.00 | 244.00 | 239.97 | 0.00 | 0.00% | 0 | 528 | 0.00 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:55 PM EST |
| 5.00 | 234.80 | 238.95 | 240.66 | 0.00 | 0.00% | 0 | 117 | 0.00 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/13/2025 3:59:55 PM EST |
| 7.50 | 231.40 | 239.00 | 192.45 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 6/13/2025 3:59:55 PM EST |
| 10.00 | 229.30 | 236.95 | 243.97 | 0.00 | 0.00% | 0 | 1,107 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/13/2025 3:59:55 PM EST |
| 12.50 | 226.55 | 234.15 | 188.12 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 6/13/2025 3:59:55 PM EST |
| 15.00 | 224.00 | 231.60 | 204.95 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/10/2024 | 6/13/2025 3:59:55 PM EST |
| 17.50 | 221.55 | 228.80 | 182.01 | 0.00 | 0.00% | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 6/13/2025 3:59:55 PM EST |
| 20.00 | 219.10 | 226.60 | 179.55 | 0.00 | 0.00% | 0 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 6/13/2025 3:59:55 PM EST |
| 22.50 | 216.70 | 223.70 | 221.24 | 0.00 | 0.00% | 0 | 7 | 9.48 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 6/13/2025 3:59:55 PM EST |
| 25.00 | 214.85 | 219.65 | 174.37 | 0.00 | 0.00% | 0 | 18 | 9.36 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 6/13/2025 3:59:55 PM EST |
| 30.00 | 210.00 | 214.80 | 212.95 | 0.00 | 0.00% | 0 | 36 | 8.95 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 6/13/2025 3:59:55 PM EST |
| 35.00 | 205.10 | 209.40 | 213.64 | 0.00 | 0.00% | 0 | 42 | 7.83 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 6/13/2025 3:59:55 PM EST |
| 40.00 | 199.90 | 204.80 | 217.76 | 0.00 | 0.00% | 0 | 23 | 7.92 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 3:59:55 PM EST |
| 45.00 | 194.90 | 199.90 | 204.00 | 0.00 | 0.00% | 0 | 31 | 7.31 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 6/13/2025 3:59:55 PM EST |
| 50.00 | 189.85 | 194.75 | 205.05 | 0.00 | 0.00% | 0 | 99 | 6.96 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 3:59:55 PM EST |
| 55.00 | 185.70 | 189.70 | 115.86 | 0.00 | 0.00% | 0 | 15 | 7.53 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 6/13/2025 3:59:55 PM EST |
| 60.00 | 180.25 | 184.75 | 199.24 | 0.00 | 0.00% | 0 | 51 | 6.07 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 3:59:55 PM EST |
| 65.00 | 174.90 | 179.80 | 199.43 | 0.00 | 0.00% | 0 | 58 | 5.70 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 6/13/2025 3:59:55 PM EST |
| 70.00 | 169.85 | 174.85 | 118.68 | 0.00 | 0.00% | 0 | 63 | 5.48 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 6/13/2025 3:59:55 PM EST |
| 75.00 | 165.35 | 169.65 | 75.51 | 0.00 | 0.00% | 0 | 57 | 5.72 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 6/13/2025 3:59:55 PM EST |
| 80.00 | 160.60 | 164.75 | 174.40 | 0.00 | 0.00% | 0 | 86 | 4.98 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 3:59:55 PM EST |
| 85.00 | 155.30 | 159.30 | 159.75 | 0.00 | 0.00% | 0 | 87 | 4.47 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/13/2025 3:59:55 PM EST |
| 90.00 | 150.25 | 153.35 | 152.54 | -2.69 | -1.74% | 1 | 123 | 3.61 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 95.00 | 145.40 | 148.30 | 66.42 | 0.00 | 0.00% | 0 | 622 | 3.38 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 6/13/2025 3:59:55 PM EST |
| 100.00 | 140.85 | 143.40 | 139.35 | -15.30 | -9.90% | 1 | 223 | 3.59 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 105.00 | 135.20 | 139.45 | 94.40 | 0.00 | 0.00% | 0 | 32 | 3.77 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 6/13/2025 3:59:55 PM EST |
| 110.00 | 130.90 | 134.10 | 151.87 | 0.00 | 0.00% | 0 | 127 | 2.99 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/13/2025 3:59:55 PM EST |
| 115.00 | 126.20 | 128.30 | 125.07 | 0.00 | 0.00% | 0 | 111 | 2.80 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:55 PM EST |
| 120.00 | 119.85 | 124.40 | 120.00 | -9.64 | -7.44% | 1 | 76 | 3.11 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 125.00 | 116.10 | 118.90 | 133.78 | 0.00 | 0.00% | 0 | 231 | 2.55 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/13/2025 3:59:55 PM EST |
| 130.00 | 111.30 | 113.35 | 116.20 | 0.00 | 0.00% | 0 | 650 | 2.35 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:55 PM EST |
| 135.00 | 105.40 | 108.80 | 132.82 | 0.00 | 0.00% | 0 | 190 | 2.25 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 6/13/2025 3:59:55 PM EST |
| 140.00 | 101.70 | 103.25 | 99.41 | -6.64 | -6.27% | 1 | 140 | 2.15 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 145.00 | 95.40 | 100.30 | 107.43 | 0.00 | 0.00% | 0 | 64 | 2.43 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 3:59:55 PM EST |
| 150.00 | 91.65 | 93.50 | 87.50 | -7.45 | -7.85% | 1 | 2,086 | 1.88 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 155.00 | 85.75 | 88.55 | 101.00 | 0.00 | 0.00% | 0 | 271 | 1.74 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 3:59:55 PM EST |
| 160.00 | 81.60 | 83.30 | 82.00 | -0.34 | -0.42% | 1 | 499 | 1.63 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 165.00 | 76.90 | 79.30 | 75.00 | -5.05 | -6.31% | 4 | 504 | 1.65 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 170.00 | 71.50 | 74.65 | 72.58 | -3.97 | -5.19% | 29 | 865 | 1.70 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 175.00 | 66.85 | 70.45 | 64.01 | -10.99 | -14.66% | 16 | 720 | 1.67 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 180.00 | 61.95 | 63.50 | 62.30 | +2.30 | +3.84% | 12 | 1,573 | 1.31 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 185.00 | 56.30 | 58.50 | 54.13 | -3.12 | -5.45% | 200 | 790 | 1.41 | 1.00 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 190.00 | 50.50 | 54.05 | 49.13 | -3.38 | -6.44% | 445 | 910 | 1.31 | 1.00 | 0.00 | -0.03 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 195.00 | 47.30 | 50.60 | 44.73 | -2.27 | -4.83% | 3 | 459 | 0.97 | 0.99 | 0.00 | -0.05 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 200.00 | 42.50 | 43.55 | 42.10 | +0.60 | +1.45% | 37 | 17,305 | 0.84 | 0.99 | 0.00 | -0.07 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 205.00 | 35.60 | 40.45 | 35.18 | -1.72 | -4.67% | 14 | 29 | 0.89 | 0.98 | 0.00 | -0.10 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 210.00 | 32.25 | 33.50 | 34.23 | +2.22 | +6.94% | 85 | 5,375 | 0.75 | 0.96 | 0.00 | -0.14 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 212.50 | 29.10 | 31.80 | 29.82 | % | 6 | 0 | 0.82 | 0.95 | 0.01 | -0.17 | 6/13/2025 | 6/13/2025 3:59:55 PM EST | |
| 215.00 | 25.65 | 28.95 | 27.67 | -0.08 | -0.29% | 20 | 94 | 0.68 | 0.94 | 0.01 | -0.19 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 217.50 | 23.45 | 27.05 | 19.50 | % | 1 | 0 | 0.40 | 0.93 | 0.01 | -0.21 | 6/13/2025 | 6/13/2025 3:59:55 PM EST | |
| 220.00 | 22.30 | 24.05 | 22.85 | +0.30 | +1.33% | 234 | 1,631 | 0.57 | 0.91 | 0.01 | -0.23 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 222.50 | 20.80 | 21.60 | 17.50 | % | 3 | 0 | 0.57 | 0.89 | 0.01 | -0.26 | 6/13/2025 | 6/13/2025 3:59:55 PM EST | |
| 225.00 | 18.60 | 19.85 | 16.50 | -2.20 | -11.77% | 21 | 71 | 0.49 | 0.87 | 0.01 | -0.28 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 227.50 | 16.45 | 17.15 | 14.25 | -4.15 | -22.56% | 30 | 10 | 0.48 | 0.84 | 0.02 | -0.31 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 230.00 | 14.40 | 15.00 | 14.60 | +0.60 | +4.29% | 150 | 1,758 | 0.49 | 0.80 | 0.02 | -0.35 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 232.50 | 12.45 | 13.05 | 12.80 | +0.48 | +3.90% | 183 | 49 | 0.48 | 0.76 | 0.02 | -0.38 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 235.00 | 10.75 | 11.20 | 10.91 | +0.01 | +0.10% | 589 | 206 | 0.47 | 0.70 | 0.02 | -0.41 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 237.50 | 9.10 | 9.50 | 9.39 | +0.59 | +6.71% | 612 | 78 | 0.47 | 0.65 | 0.02 | -0.44 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 240.00 | 7.60 | 7.95 | 7.72 | +0.42 | +5.76% | 2,411 | 4,020 | 0.47 | 0.58 | 0.03 | -0.46 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 242.50 | 6.25 | 6.50 | 6.40 | +0.25 | +4.07% | 916 | 585 | 0.46 | 0.52 | 0.03 | -0.46 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 245.00 | 5.10 | 5.40 | 5.24 | +0.24 | +4.80% | 1,785 | 1,513 | 0.46 | 0.46 | 0.02 | -0.46 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 247.50 | 4.15 | 4.40 | 4.26 | +0.26 | +6.50% | 11,836 | 602 | 0.46 | 0.40 | 0.02 | -0.45 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 250.00 | 3.35 | 3.50 | 3.50 | +0.20 | +6.07% | 18,755 | 28,983 | 0.47 | 0.34 | 0.02 | -0.43 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 252.50 | 2.72 | 2.90 | 2.76 | +0.11 | +4.16% | 608 | 985 | 0.47 | 0.29 | 0.02 | -0.40 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 255.00 | 2.18 | 2.28 | 2.16 | -0.02 | -0.92% | 2,710 | 8,217 | 0.48 | 0.25 | 0.02 | -0.37 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 257.50 | 1.56 | 1.85 | 1.78 | +0.02 | +1.14% | 802 | 8,400 | 0.48 | 0.21 | 0.02 | -0.34 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 260.00 | 1.42 | 1.50 | 1.44 | +0.02 | +1.41% | 2,896 | 7,634 | 0.49 | 0.17 | 0.01 | -0.30 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 262.50 | 1.15 | 1.23 | 1.22 | -0.13 | -9.63% | 823 | 520 | 0.50 | 0.15 | 0.01 | -0.27 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 265.00 | 0.94 | 1.02 | 0.97 | +0.05 | +5.44% | 4,243 | 10,117 | 0.52 | 0.12 | 0.01 | -0.24 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 267.50 | 0.78 | 0.85 | 0.82 | +0.02 | +2.50% | 6,014 | 6,368 | 0.53 | 0.10 | 0.01 | -0.22 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 270.00 | 0.68 | 0.69 | 0.68 | -0.01 | -1.45% | 12,695 | 7,214 | 0.54 | 0.09 | 0.01 | -0.19 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 272.50 | 0.55 | 0.62 | 0.60 | -0.01 | -1.64% | 419 | 6,358 | 0.56 | 0.07 | 0.01 | -0.17 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 275.00 | 0.48 | 0.54 | 0.50 | 0.00 | 0.00% | 394 | 3,032 | 0.57 | 0.06 | 0.01 | -0.15 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 277.50 | 0.43 | 0.48 | 0.48 | +0.05 | +11.63% | 38 | 477 | 0.59 | 0.05 | 0.01 | -0.14 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 280.00 | 0.35 | 0.47 | 0.41 | -0.04 | -8.89% | 1,023 | 6,899 | 0.61 | 0.05 | 0.00 | -0.13 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 282.50 | 0.18 | 0.91 | 0.47 | +0.09 | +23.69% | 71 | 503 | 0.68 | 0.03 | 0.00 | -0.09 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 285.00 | 0.22 | 0.52 | 0.31 | 0.00 | 0.00% | 890 | 1,041 | 0.66 | 0.03 | 0.00 | -0.10 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 287.50 | 0.13 | 0.91 | 0.35 | +0.09 | +34.62% | 13 | 446 | 0.76 | 0.03 | 0.00 | -0.08 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 290.00 | 0.20 | 0.31 | 0.30 | 0.00 | 0.00% | 2,334 | 4,091 | 0.69 | 0.02 | 0.00 | -0.07 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 292.50 | 0.06 | 0.85 | % | 0 | 0 | 0.76 | 0.02 | 0.00 | -0.06 | 6/13/2025 3:59:55 PM EST | |||
| 295.00 | 0.11 | 0.63 | 0.21 | -0.04 | -16.00% | 190 | 620 | 0.81 | 0.01 | 0.00 | -0.05 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 297.50 | 0.02 | 0.50 | 0.24 | % | 167 | 0 | 0.69 | 0.01 | 0.00 | -0.05 | 6/13/2025 | 6/13/2025 3:59:55 PM EST | |
| 300.00 | 0.18 | 0.25 | 0.23 | +0.01 | +4.55% | 4,661 | 15,268 | 0.77 | 0.01 | 0.00 | -0.04 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 302.50 | 0.00 | 0.55 | 0.20 | % | 484 | 0 | 0.73 | 0.01 | 0.00 | -0.04 | 6/13/2025 | 6/13/2025 3:59:55 PM EST | |
| 305.00 | 0.07 | 0.56 | 0.13 | -0.03 | -18.75% | 131 | 262 | 0.84 | 0.01 | 0.00 | -0.02 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 310.00 | 0.10 | 0.22 | 0.21 | +0.10 | +90.91% | 622 | 3,549 | 0.82 | 0.00 | 0.00 | -0.02 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 315.00 | 0.02 | 0.25 | 0.08 | -0.09 | -52.95% | 175 | 205 | 0.80 | 0.00 | 0.00 | -0.02 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 320.00 | 0.10 | 0.40 | 0.16 | +0.06 | +60.00% | 279 | 3,047 | 0.91 | 0.00 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 325.00 | 0.10 | 0.17 | 0.14 | +0.01 | +7.70% | 122 | 493 | 0.96 | 0.00 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 330.00 | 0.04 | 0.16 | 0.11 | -0.03 | -21.43% | 406 | 2,719 | 0.91 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 335.00 | 0.00 | 0.44 | 0.13 | -0.07 | -35.00% | 26 | 182 | 1.11 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 340.00 | 0.08 | 0.11 | 0.09 | +0.05 | +125.00% | 774 | 1,443 | 1.01 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 345.00 | 0.00 | 0.19 | 0.18 | 0.00 | 0.00% | 0 | 17 | 1.14 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 3:59:55 PM EST |
| 350.00 | 0.08 | 0.10 | 0.07 | +0.03 | +75.00% | 895 | 10,607 | 1.06 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 355.00 | 0.00 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 151 | 1.23 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/13/2025 3:59:55 PM EST |
| 360.00 | 0.03 | 0.11 | 0.06 | -0.03 | -33.34% | 64 | 2,100 | 1.11 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 370.00 | 0.02 | 0.08 | 0.07 | +0.02 | +40.00% | 663 | 1,760 | 1.14 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 380.00 | 0.02 | 0.36 | 0.05 | 0.00 | 0.00% | 0 | 1,201 | 1.29 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:55 PM EST |
| 390.00 | 0.02 | 0.05 | 0.04 | +0.02 | +100.00% | 355 | 1,638 | 1.26 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 400.00 | 0.01 | 0.05 | 0.03 | -0.01 | -25.00% | 209 | 14,152 | 1.24 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 410.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 49 | 1,776 | 1.35 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 420.00 | 0.01 | 0.33 | 0.05 | 0.00 | 0.00% | 0 | 980 | 1.49 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 3:59:55 PM EST |
| 430.00 | 0.00 | 0.03 | 0.02 | -0.02 | -50.00% | 15 | 955 | 1.42 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 440.00 | 0.01 | 0.32 | 0.03 | 0.00 | 0.00% | 0 | 393 | 1.45 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 3:59:55 PM EST |
| 450.00 | 0.01 | 0.10 | 0.02 | -0.01 | -33.34% | 4 | 1,180 | 1.49 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 460.00 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 6 | 478 | 1.48 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 470.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 2 | 552 | 1.52 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 480.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 107 | 732 | 1.57 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 490.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 2 | 688 | 1.65 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 500.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 4 | 6,006 | 1.69 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 510.00 | 0.00 | 0.32 | 0.01 | 0.00 | 0.00% | 0 | 1,530 | 2.22 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 3:59:55 PM EST |
| 520.00 | 0.00 | 0.30 | 0.01 | 0.00 | 0.00% | 0 | 2,584 | 1.92 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/13/2025 3:59:55 PM EST |
| 530.00 | 0.00 | 0.07 | 0.01 | 0.00 | 0.00% | 0 | 293 | 2.02 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 3:59:55 PM EST |
| 540.00 | 0.00 | 0.32 | 0.03 | 0.00 | 0.00% | 0 | 189 | 2.36 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/13/2025 3:59:55 PM EST |
| 550.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 1,061 | 1.79 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 560.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 114 | 1.83 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 570.00 | 0.00 | 0.09 | 0.05 | 0.00 | 0.00% | 0 | 64 | 2.23 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/13/2025 3:59:55 PM EST |
| 580.00 | 0.00 | 0.31 | 0.10 | 0.00 | 0.00% | 0 | 318 | 2.47 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/13/2025 3:59:55 PM EST |
| 590.00 | 0.00 | 0.31 | 0.20 | 0.00 | 0.00% | 0 | 80 | 2.52 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 3:59:55 PM EST |
| 600.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,382 | 1.96 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/13/2025 3:59:55 PM EST |
| 610.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 550 | 2.66 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/13/2025 3:59:55 PM EST |
| 620.00 | 0.00 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 349 | 2.68 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/13/2025 3:59:55 PM EST |
| 630.00 | 0.00 | 0.12 | 0.11 | 0.00 | 0.00% | 0 | 109 | 2.50 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/13/2025 3:59:55 PM EST |
| 640.00 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 233 | 2.27 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/13/2025 3:59:55 PM EST |
| 650.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 1 | 1,488 | 2.12 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 660.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 794 | 2.15 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/13/2025 3:59:55 PM EST |
| 670.00 | 0.00 | 0.01 | 0.10 | 0.00 | 0.00% | 0 | 100 | 2.18 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 3:59:55 PM EST |
| 680.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 796 | 2.20 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/13/2025 3:59:55 PM EST |
| 690.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,719 | 2.23 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/13/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 773 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:55 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | -0.24 | -96.00% | 1 | 224 | 0.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 7.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 120 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/13/2025 3:59:55 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,652 | 0.00 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/13/2025 3:59:55 PM EST |
| 12.50 | 0.00 | 0.39 | 0.01 | 0.00 | 0.00% | 0 | 318 | 0.00 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/13/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 0.26 | 0.04 | 0.00 | 0.00% | 0 | 135 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/13/2025 3:59:55 PM EST |
| 17.50 | 0.00 | 0.39 | 0.04 | 0.00 | 0.00% | 0 | 47 | 0.00 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 6/13/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.26 | 0.01 | 0.00 | 0.00% | 0 | 297 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 3:59:55 PM EST |
| 22.50 | 0.00 | 0.20 | 0.21 | 0.00 | 0.00% | 0 | 2,476 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.26 | 0.01 | 0.00 | 0.00% | 0 | 1,141 | 0.00 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 6/13/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.27 | 0.01 | 0.00 | 0.00% | 0 | 356 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 6/13/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.27 | 0.45 | 0.00 | 0.00% | 0 | 93 | 0.00 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 6/13/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 399 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/13/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 0.27 | 0.34 | 0.00 | 0.00% | 0 | 1,261 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 6/13/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 0.27 | 0.03 | 0.00 | 0.00% | 0 | 290 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/13/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 223 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/13/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 0.13 | 0.15 | 0.00 | 0.00% | 0 | 1,220 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 6/13/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 352 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/13/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 0.17 | 0.11 | 0.00 | 0.00% | 0 | 1,276 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/13/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 0.29 | 0.01 | 0.00 | 0.00% | 0 | 1,870 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 1,321 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 0.30 | 0.02 | 0.00 | 0.00% | 0 | 295 | 3.32 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 23 | 717 | 2.41 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 95.00 | 0.00 | 0.31 | 0.01 | -0.06 | -85.72% | 1 | 521 | 2.94 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | +0.02 | +200.00% | 679 | 1,421 | 2.36 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 105.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 4 | 273 | 2.46 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 110.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 517 | 2.39 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 1,148 | 2.16 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 0.31 | 0.02 | 0.00 | 0.00% | 0 | 1,060 | 2.29 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 0.32 | 0.05 | +0.04 | +400.00% | 129 | 700 | 1.79 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 0.23 | 0.03 | 0.00 | 0.00% | 0 | 4,751 | 2.02 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/13/2025 3:59:55 PM EST |
| 135.00 | 0.00 | 0.19 | 0.05 | 0.00 | 0.00% | 0 | 905 | 1.83 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 3:59:55 PM EST |
| 140.00 | 0.00 | 0.11 | 0.07 | +0.06 | +600.00% | 200 | 1,566 | 1.65 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 145.00 | 0.00 | 0.36 | 0.08 | 0.00 | 0.00% | 0 | 1,345 | 1.79 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 3:59:55 PM EST |
| 150.00 | 0.01 | 0.09 | 0.09 | +0.06 | +200.00% | 1,172 | 6,872 | 1.28 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 155.00 | 0.00 | 0.10 | 0.09 | +0.03 | +50.00% | 5 | 1,538 | 1.33 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 160.00 | 0.00 | 0.37 | 0.10 | +0.04 | +66.67% | 5 | 4,528 | 1.42 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 165.00 | 0.04 | 0.37 | 0.09 | +0.01 | +12.50% | 15 | 1,953 | 1.12 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 170.00 | 0.05 | 0.11 | 0.07 | +0.02 | +40.00% | 21 | 2,029 | 1.06 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 175.00 | 0.01 | 0.36 | 0.10 | +0.02 | +25.00% | 25 | 1,519 | 0.93 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 180.00 | 0.03 | 0.15 | 0.06 | 0.00 | 0.00% | 65 | 2,985 | 0.90 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 185.00 | 0.05 | 0.17 | 0.16 | +0.06 | +60.00% | 334 | 1,569 | 0.85 | 0.00 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 190.00 | 0.05 | 0.13 | 0.12 | +0.01 | +9.10% | 14 | 1,671 | 0.77 | 0.00 | 0.00 | -0.03 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 195.00 | 0.06 | 0.25 | 0.14 | +0.02 | +16.67% | 62 | 2,383 | 0.72 | -0.01 | 0.00 | -0.05 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 200.00 | 0.12 | 0.20 | 0.17 | 0.00 | 0.00% | 402 | 6,103 | 0.68 | -0.01 | 0.00 | -0.07 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 205.00 | 0.17 | 0.24 | 0.24 | 0.00 | 0.00% | 149 | 177 | 0.64 | -0.02 | 0.00 | -0.10 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 210.00 | 0.23 | 0.32 | 0.30 | -0.05 | -14.29% | 578 | 6,649 | 0.59 | -0.04 | 0.00 | -0.14 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 212.50 | 0.07 | 0.38 | 0.34 | % | 188 | 0 | 0.53 | -0.05 | 0.01 | -0.17 | 6/13/2025 | 6/13/2025 3:59:55 PM EST | |
| 215.00 | 0.42 | 0.47 | 0.45 | -0.10 | -18.19% | 704 | 991 | 0.56 | -0.06 | 0.01 | -0.19 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 217.50 | 0.54 | 0.61 | 0.55 | % | 207 | 0 | 0.55 | -0.07 | 0.01 | -0.21 | 6/13/2025 | 6/13/2025 3:59:55 PM EST | |
| 220.00 | 0.69 | 0.73 | 0.72 | -0.17 | -19.11% | 1,438 | 4,455 | 0.54 | -0.09 | 0.01 | -0.23 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 222.50 | 0.90 | 0.96 | 0.94 | % | 134 | 0 | 0.52 | -0.11 | 0.01 | -0.26 | 6/13/2025 | 6/13/2025 3:59:55 PM EST | |
| 225.00 | 1.10 | 1.24 | 1.18 | -0.34 | -22.37% | 2,594 | 1,358 | 0.51 | -0.13 | 0.01 | -0.28 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 227.50 | 1.50 | 1.57 | 1.50 | -0.49 | -24.63% | 477 | 102 | 0.50 | -0.16 | 0.02 | -0.31 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 230.00 | 1.90 | 2.19 | 1.97 | -0.49 | -19.92% | 1,979 | 4,180 | 0.50 | -0.20 | 0.02 | -0.35 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 232.50 | 2.18 | 2.57 | 2.54 | -0.54 | -17.54% | 752 | 354 | 0.49 | -0.24 | 0.02 | -0.38 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 235.00 | 3.05 | 3.30 | 3.25 | -0.55 | -14.48% | 1,054 | 2,553 | 0.48 | -0.30 | 0.02 | -0.41 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 237.50 | 3.90 | 4.20 | 4.08 | -0.72 | -15.00% | 915 | 1,067 | 0.48 | -0.35 | 0.02 | -0.44 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 240.00 | 4.80 | 5.15 | 5.05 | -0.95 | -15.84% | 2,085 | 4,542 | 0.47 | -0.42 | 0.03 | -0.46 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 242.50 | 6.05 | 6.35 | 6.20 | -0.95 | -13.29% | 324 | 1,112 | 0.48 | -0.48 | 0.03 | -0.46 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 245.00 | 7.35 | 7.70 | 7.56 | -0.94 | -11.06% | 270 | 1,194 | 0.47 | -0.54 | 0.02 | -0.46 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 247.50 | 8.80 | 9.25 | 8.81 | -1.04 | -10.56% | 173 | 819 | 0.47 | -0.60 | 0.02 | -0.45 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 250.00 | 10.45 | 10.95 | 10.63 | -1.27 | -10.68% | 338 | 4,749 | 0.48 | -0.66 | 0.02 | -0.43 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 252.50 | 12.25 | 12.80 | 13.05 | -0.20 | -1.51% | 117 | 553 | 0.48 | -0.71 | 0.02 | -0.40 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 255.00 | 14.10 | 14.80 | 14.70 | -1.00 | -6.37% | 110 | 1,101 | 0.49 | -0.75 | 0.02 | -0.37 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 257.50 | 15.75 | 17.00 | 16.65 | -0.80 | -4.59% | 17 | 240 | 0.49 | -0.79 | 0.02 | -0.34 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 260.00 | 15.50 | 19.15 | 18.91 | -0.59 | -3.03% | 105 | 2,926 | 0.51 | -0.83 | 0.01 | -0.30 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 262.50 | 20.25 | 21.75 | 25.81 | +8.02 | +45.09% | 3 | 108 | 0.79 | -0.85 | 0.01 | -0.27 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 265.00 | 21.35 | 23.90 | 26.68 | +2.35 | +9.66% | 12 | 211 | 0.63 | -0.88 | 0.01 | -0.24 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 267.50 | 24.90 | 27.25 | 29.42 | +3.64 | +14.12% | 1 | 191 | 0.60 | -0.90 | 0.01 | -0.22 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 270.00 | 26.70 | 29.05 | 32.75 | +4.19 | +14.68% | 14 | 1,334 | 0.61 | -0.91 | 0.01 | -0.19 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 272.50 | 29.45 | 31.35 | 35.77 | +11.77 | +49.05% | 2 | 145 | 0.68 | -0.93 | 0.01 | -0.17 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 275.00 | 32.00 | 34.15 | 23.65 | 0.00 | 0.00% | 0 | 104 | 0.75 | -0.94 | 0.01 | -0.15 | 6/11/2025 | 6/13/2025 3:59:55 PM EST |
| 277.50 | 33.70 | 37.70 | 37.27 | +1.92 | +5.44% | 4 | 73 | 0.85 | -0.95 | 0.01 | -0.14 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 280.00 | 37.10 | 40.15 | 39.53 | +1.49 | +3.92% | 21 | 805 | 0.77 | -0.95 | 0.00 | -0.13 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 282.50 | 38.60 | 42.15 | 27.40 | 0.00 | 0.00% | 0 | 15 | 0.83 | -0.97 | 0.00 | -0.09 | 6/3/2025 | 6/13/2025 3:59:55 PM EST |
| 285.00 | 40.85 | 44.90 | 43.65 | +11.85 | +37.27% | 2 | 20 | 0.83 | -0.97 | 0.00 | -0.10 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 287.50 | 43.60 | 46.30 | 45.60 | +14.74 | +47.77% | 2 | 1 | 0.93 | -0.97 | 0.00 | -0.08 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 290.00 | 46.65 | 48.55 | 49.87 | +5.87 | +13.35% | 2 | 1,152 | 0.93 | -0.98 | 0.00 | -0.07 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 292.50 | 48.30 | 52.55 | % | 0 | 0 | 1.09 | -0.98 | 0.00 | -0.06 | 6/13/2025 3:59:55 PM EST | |||
| 295.00 | 51.20 | 54.75 | 39.05 | 0.00 | 0.00% | 0 | 129 | 0.94 | -0.99 | 0.00 | -0.05 | 6/10/2025 | 6/13/2025 3:59:55 PM EST |
| 297.50 | 52.20 | 57.70 | % | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.05 | 6/13/2025 3:59:55 PM EST | |||
| 300.00 | 56.75 | 59.85 | 58.47 | +1.27 | +2.22% | 1 | 1,230 | 1.00 | -0.99 | 0.00 | -0.04 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 302.50 | 58.20 | 62.10 | % | 0 | 0 | 1.22 | -0.99 | 0.00 | -0.04 | 6/13/2025 3:59:55 PM EST | |||
| 305.00 | 61.25 | 63.95 | 47.50 | 0.00 | 0.00% | 0 | 13 | 1.08 | -0.99 | 0.00 | -0.02 | 6/3/2025 | 6/13/2025 3:59:55 PM EST |
| 310.00 | 66.00 | 69.45 | 64.30 | 0.00 | 0.00% | 0 | 276 | 1.22 | -1.00 | 0.00 | -0.02 | 6/12/2025 | 6/13/2025 3:59:55 PM EST |
| 315.00 | 70.95 | 74.95 | 47.05 | 0.00 | 0.00% | 0 | 0 | 1.37 | -1.00 | 0.00 | -0.02 | 5/22/2025 | 6/13/2025 3:59:55 PM EST |
| 320.00 | 76.45 | 79.90 | 74.65 | 0.00 | 0.00% | 0 | 7 | 1.29 | -1.00 | 0.00 | -0.01 | 5/30/2025 | 6/13/2025 3:59:55 PM EST |
| 325.00 | 78.95 | 86.00 | 68.00 | 0.00 | 0.00% | 0 | 5 | 1.43 | -1.00 | 0.00 | -0.01 | 6/9/2025 | 6/13/2025 3:59:55 PM EST |
| 330.00 | 84.90 | 90.45 | 89.90 | 0.00 | 0.00% | 0 | 18 | 1.75 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:55 PM EST |
| 335.00 | 89.15 | 95.95 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 340.00 | 94.15 | 100.85 | 102.85 | +2.95 | +2.96% | 1 | 3 | 1.40 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 345.00 | 98.95 | 105.95 | 85.90 | 0.00 | 0.00% | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 6/13/2025 3:59:55 PM EST |
| 350.00 | 104.40 | 111.00 | 105.50 | 0.00 | 0.00% | 0 | 2 | 2.01 | -1.00 | 0.00 | 0.00 | 6/2/2025 | 6/13/2025 3:59:55 PM EST |
| 355.00 | 109.30 | 115.80 | 92.70 | 0.00 | 0.00% | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 6/13/2025 3:59:55 PM EST |
| 360.00 | 114.00 | 120.90 | 121.90 | 0.00 | 0.00% | 0 | 2 | 1.97 | -1.00 | 0.00 | 0.00 | 6/5/2025 | 6/13/2025 3:59:55 PM EST |
| 370.00 | 123.35 | 131.00 | 127.99 | 0.00 | 0.00% | 0 | 2 | 2.05 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:55 PM EST |
| 380.00 | 134.70 | 139.90 | 138.01 | 0.00 | 0.00% | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:55 PM EST |
| 390.00 | 144.00 | 150.90 | 223.00 | 0.00 | 0.00% | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 6/13/2025 3:59:55 PM EST |
| 400.00 | 154.95 | 161.45 | 126.40 | 0.00 | 0.00% | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 6/13/2025 3:59:55 PM EST |
| 410.00 | 164.30 | 170.85 | 158.45 | 0.00 | 0.00% | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 6/13/2025 3:59:55 PM EST |
| 420.00 | 174.10 | 181.10 | 240.90 | 0.00 | 0.00% | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 6/13/2025 3:59:55 PM EST |
| 430.00 | 183.60 | 190.80 | 220.00 | 0.00 | 0.00% | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 6/13/2025 3:59:55 PM EST |
| 440.00 | 193.35 | 200.80 | 176.10 | 0.00 | 0.00% | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 6/13/2025 3:59:55 PM EST |
| 450.00 | 203.35 | 211.05 | 184.95 | 0.00 | 0.00% | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 6/13/2025 3:59:55 PM EST |
| 460.00 | 213.40 | 221.05 | 185.17 | 0.00 | 0.00% | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 6/13/2025 3:59:55 PM EST |
| 470.00 | 224.15 | 230.85 | 226.03 | 0.00 | 0.00% | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 6/13/2025 3:59:55 PM EST |
| 480.00 | 233.40 | 240.55 | 267.15 | 0.00 | 0.00% | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 6/13/2025 3:59:55 PM EST |
| 490.00 | 243.75 | 250.85 | 241.05 | 0.00 | 0.00% | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 12/31/2024 | 6/13/2025 3:59:55 PM EST |
| 500.00 | 253.65 | 261.00 | 247.25 | 0.00 | 0.00% | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 12/30/2024 | 6/13/2025 3:59:55 PM EST |
| 510.00 | 263.95 | 270.95 | 299.40 | 0.00 | 0.00% | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 6/13/2025 3:59:55 PM EST |
| 520.00 | 273.95 | 281.10 | 245.19 | 0.00 | 0.00% | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 6/13/2025 3:59:55 PM EST |
| 530.00 | 284.50 | 291.10 | 275.95 | 0.00 | 0.00% | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 12/30/2024 | 6/13/2025 3:59:55 PM EST |
| 540.00 | 293.35 | 300.90 | 275.00 | 0.00 | 0.00% | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 6/13/2025 3:59:55 PM EST |
| 550.00 | 303.50 | 310.95 | 285.90 | 0.00 | 0.00% | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 6/13/2025 3:59:55 PM EST |
| 560.00 | 314.00 | 321.05 | 308.90 | 0.00 | 0.00% | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 12/30/2024 | 6/13/2025 3:59:55 PM EST |
| 570.00 | 323.75 | 330.85 | 315.35 | 0.00 | 0.00% | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 12/30/2024 | 6/13/2025 3:59:55 PM EST |
| 580.00 | 333.50 | 340.90 | 324.95 | 0.00 | 0.00% | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 1/2/2025 | 6/13/2025 3:59:55 PM EST |
| 590.00 | 344.95 | 349.70 | 326.00 | 0.00 | 0.00% | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 6/13/2025 3:59:55 PM EST |
| 600.00 | 354.85 | 361.05 | 344.75 | 0.00 | 0.00% | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 12/30/2024 | 6/13/2025 3:59:55 PM EST |
| 610.00 | 364.90 | 371.05 | 408.80 | 0.00 | 0.00% | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 6/13/2025 3:59:55 PM EST |
| 620.00 | 373.50 | 381.05 | 357.00 | 0.00 | 0.00% | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 6/13/2025 3:59:55 PM EST |
| 630.00 | 383.35 | 391.05 | 367.20 | 0.00 | 0.00% | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 6/13/2025 3:59:55 PM EST |
| 640.00 | 394.10 | 400.95 | 375.75 | 0.00 | 0.00% | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 6/13/2025 3:59:55 PM EST |
| 650.00 | 404.10 | 410.70 | 385.44 | 0.00 | 0.00% | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 6/13/2025 3:59:55 PM EST |
| 660.00 | 413.75 | 420.60 | 441.70 | 0.00 | 0.00% | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 6/13/2025 3:59:55 PM EST |
| 670.00 | 423.75 | 430.85 | 370.35 | 0.00 | 0.00% | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 12/10/2024 | 6/13/2025 3:59:55 PM EST |
| 680.00 | 433.50 | 441.05 | 415.15 | 0.00 | 0.00% | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 6/13/2025 3:59:55 PM EST |
| 690.00 | 443.35 | 450.95 | 425.11 | 0.00 | 0.00% | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 6/13/2025 3:59:55 PM EST |