Options Chain for COINBASE GLOBAL INC COM CL A (COIN) - $209.64 as of 4/25/2025 8:24:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 204.10 | 210.20 | 194.34 | 0.00 | 0.00% | 0 | 2,215 | 7.63 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 5.00 | 201.55 | 207.15 | 198.67 | 0.00 | 0.00% | 0 | 130 | 5.85 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 7.50 | 198.50 | 206.75 | 196.17 | 0.00 | 0.00% | 0 | 11 | 4.98 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 10.00 | 196.05 | 202.95 | 164.13 | 0.00 | 0.00% | 0 | 1,127 | 4.42 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 4/25/2025 3:59:59 PM EST |
| 12.50 | 194.00 | 200.30 | 166.29 | 0.00 | 0.00% | 0 | 14 | 4.07 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 4/25/2025 3:59:59 PM EST |
| 15.00 | 191.05 | 197.95 | 204.95 | 0.00 | 0.00% | 0 | 1 | 3.75 | 1.00 | 0.00 | 0.00 | 7/10/2024 | 4/25/2025 3:59:59 PM EST |
| 17.50 | 188.60 | 197.00 | 161.36 | 0.00 | 0.00% | 0 | 6 | 3.50 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 4/25/2025 3:59:59 PM EST |
| 20.00 | 186.45 | 192.25 | 177.25 | 0.00 | 0.00% | 0 | 6 | 3.31 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 22.50 | 183.60 | 190.35 | 156.44 | 0.00 | 0.00% | 0 | 9 | 3.12 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 4/25/2025 3:59:59 PM EST |
| 25.00 | 181.15 | 189.00 | 137.00 | 0.00 | 0.00% | 0 | 2 | 2.98 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 3:59:59 PM EST |
| 30.00 | 176.70 | 182.65 | 149.14 | 0.00 | 0.00% | 0 | 7 | 2.70 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 4/25/2025 3:59:59 PM EST |
| 35.00 | 171.20 | 179.00 | 136.02 | 0.00 | 0.00% | 0 | 4 | 2.49 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 4/25/2025 3:59:59 PM EST |
| 40.00 | 166.25 | 173.15 | 131.07 | 0.00 | 0.00% | 0 | 4 | 2.29 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 4/25/2025 3:59:59 PM EST |
| 45.00 | 161.75 | 168.00 | 134.58 | 0.00 | 0.00% | 0 | 32 | 2.15 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 4/25/2025 3:59:59 PM EST |
| 50.00 | 156.95 | 163.10 | 129.34 | 0.00 | 0.00% | 0 | 98 | 1.99 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 4/25/2025 3:59:59 PM EST |
| 55.00 | 151.40 | 159.80 | 115.86 | 0.00 | 0.00% | 0 | 15 | 1.87 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 4/25/2025 3:59:59 PM EST |
| 60.00 | 147.05 | 152.55 | 109.82 | 0.00 | 0.00% | 0 | 50 | 1.76 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 4/25/2025 3:59:59 PM EST |
| 65.00 | 141.50 | 148.20 | 109.68 | 0.00 | 0.00% | 0 | 55 | 1.66 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 4/25/2025 3:59:59 PM EST |
| 70.00 | 136.60 | 142.95 | 118.68 | 0.00 | 0.00% | 0 | 63 | 1.55 | 1.00 | 0.00 | -0.01 | 3/12/2025 | 4/25/2025 3:59:59 PM EST |
| 75.00 | 132.20 | 137.45 | 75.51 | 0.00 | 0.00% | 0 | 57 | 1.46 | 1.00 | 0.00 | -0.01 | 4/7/2025 | 4/25/2025 3:59:59 PM EST |
| 80.00 | 128.00 | 133.10 | 117.55 | 0.00 | 0.00% | 0 | 82 | 1.39 | 1.00 | 0.00 | -0.01 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 85.00 | 123.10 | 128.25 | 148.10 | 0.00 | 0.00% | 0 | 88 | 1.32 | 1.00 | 0.00 | -0.02 | 2/24/2025 | 4/25/2025 3:59:59 PM EST |
| 90.00 | 118.40 | 122.15 | 80.10 | 0.00 | 0.00% | 0 | 155 | 1.25 | 1.00 | 0.00 | -0.02 | 4/16/2025 | 4/25/2025 3:59:59 PM EST |
| 95.00 | 113.55 | 117.60 | 66.42 | 0.00 | 0.00% | 0 | 622 | 1.18 | 0.99 | 0.00 | -0.03 | 4/4/2025 | 4/25/2025 3:59:59 PM EST |
| 100.00 | 108.70 | 111.95 | 109.50 | +6.96 | +6.79% | 1 | 261 | 1.14 | 0.99 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 105.00 | 102.55 | 108.65 | 94.40 | 0.00 | 0.00% | 0 | 32 | 0.86 | 0.99 | 0.00 | -0.04 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 110.00 | 99.25 | 102.15 | 68.09 | 0.00 | 0.00% | 0 | 128 | 1.04 | 0.98 | 0.00 | -0.04 | 4/15/2025 | 4/25/2025 3:59:59 PM EST |
| 115.00 | 93.75 | 97.75 | 60.36 | 0.00 | 0.00% | 0 | 124 | 0.76 | 0.98 | 0.00 | -0.05 | 4/21/2025 | 4/25/2025 3:59:59 PM EST |
| 120.00 | 88.80 | 93.10 | 90.00 | +4.10 | +4.78% | 1 | 80 | 0.76 | 0.97 | 0.00 | -0.06 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 125.00 | 85.40 | 89.05 | 52.05 | 0.00 | 0.00% | 0 | 230 | 0.88 | 0.96 | 0.00 | -0.07 | 4/21/2025 | 4/25/2025 3:59:59 PM EST |
| 130.00 | 80.00 | 82.60 | 71.00 | 0.00 | 0.00% | 0 | 651 | 0.73 | 0.95 | 0.00 | -0.07 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 135.00 | 75.55 | 78.70 | 75.52 | +31.27 | +70.67% | 14 | 201 | 0.78 | 0.95 | 0.00 | -0.08 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 140.00 | 71.10 | 73.85 | 71.01 | +5.01 | +7.60% | 2 | 147 | 0.76 | 0.93 | 0.00 | -0.09 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 145.00 | 66.60 | 69.55 | 65.45 | +13.90 | +26.97% | 2 | 81 | 0.76 | 0.92 | 0.00 | -0.10 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 150.00 | 62.30 | 65.25 | 64.15 | +5.35 | +9.10% | 6 | 2,522 | 0.76 | 0.91 | 0.00 | -0.11 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 155.00 | 57.80 | 60.10 | 56.50 | +2.80 | +5.22% | 3 | 277 | 0.71 | 0.89 | 0.00 | -0.12 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 160.00 | 54.40 | 55.45 | 55.00 | +6.03 | +12.32% | 15 | 570 | 0.71 | 0.87 | 0.00 | -0.13 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 165.00 | 49.70 | 51.55 | 50.15 | +4.00 | +8.67% | 1 | 504 | 0.69 | 0.85 | 0.00 | -0.14 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 170.00 | 46.15 | 47.60 | 45.60 | +2.80 | +6.55% | 3 | 1,007 | 0.69 | 0.83 | 0.00 | -0.15 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 175.00 | 42.00 | 43.75 | 44.23 | +5.37 | +13.82% | 19 | 850 | 0.68 | 0.80 | 0.01 | -0.16 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 180.00 | 38.25 | 39.80 | 39.50 | +3.50 | +9.73% | 14 | 1,811 | 0.66 | 0.77 | 0.01 | -0.17 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 185.00 | 34.65 | 36.95 | 35.17 | +2.54 | +7.79% | 14 | 866 | 0.67 | 0.74 | 0.01 | -0.17 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 190.00 | 31.55 | 33.15 | 32.86 | +3.50 | +11.93% | 152 | 926 | 0.65 | 0.70 | 0.01 | -0.18 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 195.00 | 29.40 | 30.00 | 29.37 | +3.15 | +12.02% | 60 | 504 | 0.66 | 0.67 | 0.01 | -0.19 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 200.00 | 26.40 | 27.25 | 26.97 | +2.97 | +12.38% | 1,614 | 7,795 | 0.66 | 0.63 | 0.01 | -0.19 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 210.00 | 21.25 | 22.05 | 20.75 | +1.15 | +5.87% | 420 | 1,468 | 0.65 | 0.56 | 0.01 | -0.20 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 220.00 | 15.85 | 17.70 | 17.40 | +1.67 | +10.62% | 316 | 1,511 | 0.65 | 0.48 | 0.01 | -0.20 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 230.00 | 13.60 | 14.20 | 13.89 | +1.29 | +10.24% | 2,444 | 2,965 | 0.65 | 0.41 | 0.01 | -0.19 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 240.00 | 10.80 | 11.25 | 10.98 | +1.03 | +10.36% | 215 | 2,415 | 0.65 | 0.35 | 0.01 | -0.18 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 250.00 | 8.55 | 8.85 | 8.45 | +0.54 | +6.83% | 1,159 | 8,896 | 0.65 | 0.29 | 0.01 | -0.16 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 260.00 | 5.75 | 7.10 | 6.85 | +0.52 | +8.22% | 388 | 2,433 | 0.66 | 0.24 | 0.01 | -0.15 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 270.00 | 4.95 | 5.55 | 5.55 | +0.45 | +8.83% | 1,609 | 3,299 | 0.65 | 0.20 | 0.01 | -0.13 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 280.00 | 4.25 | 4.50 | 4.05 | -0.15 | -3.58% | 255 | 4,146 | 0.67 | 0.16 | 0.00 | -0.12 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 290.00 | 3.40 | 3.70 | 3.30 | -0.05 | -1.50% | 41 | 2,066 | 0.68 | 0.13 | 0.00 | -0.10 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 300.00 | 2.74 | 2.98 | 2.56 | -0.16 | -5.89% | 3,424 | 11,751 | 0.68 | 0.11 | 0.00 | -0.09 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 310.00 | 2.20 | 2.37 | 2.28 | -0.08 | -3.39% | 20 | 2,345 | 0.69 | 0.09 | 0.00 | -0.08 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 320.00 | 1.78 | 2.02 | 1.85 | -0.09 | -4.64% | 111 | 2,136 | 0.70 | 0.08 | 0.00 | -0.07 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 330.00 | 1.51 | 1.64 | 1.46 | -0.24 | -14.12% | 17 | 2,029 | 0.71 | 0.07 | 0.00 | -0.07 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 340.00 | 1.24 | 1.39 | 1.30 | -0.16 | -10.96% | 8 | 1,335 | 0.71 | 0.06 | 0.00 | -0.06 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 350.00 | 1.10 | 1.15 | 1.10 | -0.10 | -8.34% | 47 | 4,748 | 0.73 | 0.05 | 0.00 | -0.05 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 360.00 | 0.85 | 1.07 | 0.90 | -0.14 | -13.47% | 6 | 1,185 | 0.74 | 0.05 | 0.00 | -0.05 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 370.00 | 0.72 | 0.94 | 0.82 | -0.12 | -12.77% | 6 | 937 | 0.75 | 0.04 | 0.00 | -0.05 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 380.00 | 0.59 | 0.87 | 0.84 | +0.04 | +5.00% | 20 | 902 | 0.75 | 0.04 | 0.00 | -0.05 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 390.00 | 0.51 | 0.80 | 0.60 | -0.12 | -16.67% | 9 | 1,341 | 0.77 | 0.03 | 0.00 | -0.04 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 400.00 | 0.48 | 0.55 | 0.51 | -0.10 | -16.40% | 20,491 | 26,829 | 0.77 | 0.03 | 0.00 | -0.04 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 410.00 | 0.35 | 0.66 | 0.55 | +0.01 | +1.86% | 1 | 1,736 | 0.79 | 0.03 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 420.00 | 0.29 | 0.64 | 0.49 | 0.00 | 0.00% | 0 | 834 | 0.80 | 0.02 | 0.00 | -0.03 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 430.00 | 0.24 | 0.69 | 0.43 | 0.00 | 0.00% | 0 | 824 | 0.82 | 0.02 | 0.00 | -0.03 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 440.00 | 0.19 | 0.64 | 0.39 | 0.00 | 0.00% | 0 | 290 | 0.83 | 0.02 | 0.00 | -0.02 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 450.00 | 0.18 | 0.40 | 0.31 | 0.00 | 0.00% | 0 | 1,321 | 0.82 | 0.02 | 0.00 | -0.02 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 460.00 | 0.01 | 0.57 | 0.24 | 0.00 | 0.00% | 0 | 518 | 0.77 | 0.01 | 0.00 | -0.02 | 4/10/2025 | 4/25/2025 3:59:59 PM EST |
| 470.00 | 0.10 | 0.54 | 0.24 | 0.00 | 0.00% | 0 | 564 | 0.85 | 0.01 | 0.00 | -0.02 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 480.00 | 0.08 | 0.40 | 0.27 | +0.05 | +22.73% | 2 | 788 | 0.85 | 0.01 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 490.00 | 0.01 | 0.35 | 0.21 | 0.00 | 0.00% | 2 | 713 | 0.85 | 0.01 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 500.00 | 0.13 | 0.25 | 0.18 | +0.02 | +12.50% | 50 | 6,935 | 0.88 | 0.01 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 510.00 | 0.08 | 0.34 | 0.13 | -0.02 | -13.34% | 4 | 1,613 | 0.88 | 0.01 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 520.00 | 0.01 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 2,750 | 0.83 | 0.01 | 0.00 | -0.01 | 4/22/2025 | 4/25/2025 3:59:59 PM EST |
| 530.00 | 0.00 | 0.48 | 0.23 | 0.00 | 0.00% | 0 | 286 | 1.04 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 540.00 | 0.01 | 0.37 | 0.20 | 0.00 | 0.00% | 0 | 194 | 1.02 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 550.00 | 0.00 | 0.36 | 0.10 | 0.00 | 0.00% | 0 | 1,075 | 1.03 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:59 PM EST |
| 560.00 | 0.00 | 0.35 | 0.29 | 0.00 | 0.00% | 0 | 121 | 1.05 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 3:59:59 PM EST |
| 570.00 | 0.01 | 0.42 | 0.19 | 0.00 | 0.00% | 0 | 72 | 1.09 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 3:59:59 PM EST |
| 580.00 | 0.00 | 0.33 | 0.07 | 0.00 | 0.00% | 0 | 309 | 1.07 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:59 PM EST |
| 590.00 | 0.00 | 0.32 | 0.21 | 0.00 | 0.00% | 0 | 77 | 1.08 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/25/2025 3:59:59 PM EST |
| 600.00 | 0.00 | 0.30 | 0.01 | 0.00 | 0.00% | 0 | 1,724 | 1.09 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:59 PM EST |
| 610.00 | 0.00 | 0.43 | 0.21 | 0.00 | 0.00% | 0 | 549 | 1.15 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/25/2025 3:59:59 PM EST |
| 620.00 | 0.00 | 0.42 | 0.04 | 0.00 | 0.00% | 0 | 349 | 1.16 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 3:59:59 PM EST |
| 630.00 | 0.00 | 0.36 | 0.04 | 0.00 | 0.00% | 0 | 109 | 1.15 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 3:59:59 PM EST |
| 640.00 | 0.00 | 0.41 | 0.24 | 0.00 | 0.00% | 0 | 87 | 1.18 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 4/25/2025 3:59:59 PM EST |
| 650.00 | 0.00 | 0.21 | 0.05 | 0.00 | 0.00% | 0 | 1,470 | 1.11 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 660.00 | 0.01 | 0.11 | 0.05 | +0.02 | +66.67% | 11 | 966 | 0.96 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 670.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 108 | 1.13 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 680.00 | 0.00 | 0.15 | 0.05 | -0.02 | -28.58% | 5 | 536 | 1.09 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 690.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 504 | 1,764 | 1.08 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 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 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 754 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 5.00 | 0.00 | 0.58 | 0.25 | 0.00 | 0.00% | 0 | 224 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 3:59:59 PM EST |
| 7.50 | 0.00 | 0.28 | 0.02 | 0.00 | 0.00% | 0 | 120 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 3:59:59 PM EST |
| 10.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 1,349 | 2.66 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/25/2025 3:59:59 PM EST |
| 12.50 | 0.00 | 0.58 | 0.05 | 0.00 | 0.00% | 0 | 310 | 3.38 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 0.68 | 0.04 | 0.00 | 0.00% | 0 | 135 | 3.13 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 3:59:59 PM EST |
| 17.50 | 0.00 | 0.28 | 0.04 | 0.00 | 0.00% | 0 | 47 | 2.87 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 4/25/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.27 | 0.01 | 0.00 | 0.00% | 0 | 287 | 2.69 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 3:59:59 PM EST |
| 22.50 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 2,426 | 2.25 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.58 | 0.37 | 0.00 | 0.00% | 0 | 1,131 | 2.49 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/25/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.28 | 0.12 | 0.00 | 0.00% | 0 | 346 | 2.22 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/25/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 0.59 | 0.18 | 0.00 | 0.00% | 0 | 93 | 2.10 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 4/25/2025 3:59:59 PM EST |
| 40.00 | 0.01 | 0.17 | 0.16 | 0.00 | 0.00% | 0 | 352 | 1.56 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/25/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 0.56 | 0.18 | 0.00 | 0.00% | 0 | 1,210 | 1.71 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/25/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 297 | 1.57 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 0.21 | 0.55 | 0.00 | 0.00% | 0 | 223 | 1.48 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/25/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 1,220 | 1.38 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 0.23 | 0.92 | 0.00 | 0.00% | 0 | 313 | 1.31 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 0.26 | 0.09 | -0.06 | -40.00% | 2 | 1,275 | 1.08 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 75.00 | 0.01 | 0.29 | 0.17 | 0.00 | 0.00% | 0 | 1,861 | 1.02 | 0.00 | 0.00 | -0.01 | 4/22/2025 | 4/25/2025 3:59:59 PM EST |
| 80.00 | 0.01 | 0.20 | 0.15 | -0.05 | -25.00% | 1 | 590 | 1.02 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 85.00 | 0.07 | 0.41 | 0.33 | 0.00 | 0.00% | 0 | 336 | 0.93 | 0.00 | 0.00 | -0.02 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 90.00 | 0.09 | 0.47 | 0.28 | -0.05 | -15.16% | 5 | 431 | 0.91 | 0.00 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 95.00 | 0.13 | 0.54 | 0.35 | -0.05 | -12.50% | 5 | 527 | 0.94 | -0.01 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 100.00 | 0.18 | 0.76 | 0.40 | -0.07 | -14.90% | 10 | 994 | 0.96 | -0.01 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 105.00 | 0.25 | 0.66 | 0.43 | -1.27 | -74.71% | 41 | 298 | 0.89 | -0.01 | 0.00 | -0.04 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 110.00 | 0.48 | 0.71 | 0.60 | -0.05 | -7.70% | 4 | 580 | 0.88 | -0.02 | 0.00 | -0.04 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 115.00 | 0.36 | 0.66 | 0.78 | -0.34 | -30.36% | 125 | 685 | 0.81 | -0.02 | 0.00 | -0.05 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 120.00 | 0.66 | 0.94 | 0.81 | -0.19 | -19.00% | 3 | 1,198 | 0.82 | -0.03 | 0.00 | -0.06 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 125.00 | 1.00 | 1.09 | 1.04 | -0.19 | -15.45% | 4 | 704 | 0.81 | -0.04 | 0.00 | -0.07 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 130.00 | 1.08 | 1.31 | 1.28 | -0.27 | -17.42% | 14 | 1,091 | 0.78 | -0.05 | 0.00 | -0.07 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 135.00 | 1.32 | 2.00 | 1.56 | -0.44 | -22.00% | 36 | 832 | 0.78 | -0.05 | 0.00 | -0.08 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 140.00 | 1.75 | 1.89 | 1.92 | -0.51 | -20.99% | 32 | 1,699 | 0.75 | -0.07 | 0.00 | -0.09 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 145.00 | 2.16 | 2.30 | 2.35 | -0.53 | -18.41% | 47 | 1,331 | 0.73 | -0.08 | 0.00 | -0.10 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 150.00 | 2.63 | 2.87 | 2.73 | -0.93 | -25.41% | 77 | 3,658 | 0.72 | -0.09 | 0.00 | -0.11 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 155.00 | 3.30 | 3.45 | 3.48 | -0.90 | -20.55% | 380 | 1,108 | 0.71 | -0.11 | 0.00 | -0.12 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 160.00 | 4.05 | 4.25 | 4.40 | -0.88 | -16.67% | 661 | 4,224 | 0.70 | -0.13 | 0.00 | -0.13 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 165.00 | 4.90 | 5.40 | 5.03 | -1.35 | -21.16% | 45 | 1,996 | 0.69 | -0.15 | 0.00 | -0.14 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 170.00 | 5.95 | 6.35 | 6.04 | -1.56 | -20.53% | 60 | 2,090 | 0.69 | -0.17 | 0.00 | -0.15 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 175.00 | 7.10 | 7.35 | 7.46 | -1.53 | -17.02% | 56 | 1,628 | 0.68 | -0.20 | 0.01 | -0.16 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 180.00 | 8.40 | 8.70 | 8.57 | -2.08 | -19.54% | 115 | 3,030 | 0.67 | -0.23 | 0.01 | -0.17 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 185.00 | 9.95 | 10.40 | 10.58 | -1.79 | -14.47% | 55 | 1,166 | 0.67 | -0.26 | 0.01 | -0.17 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 190.00 | 11.65 | 12.00 | 11.72 | -2.83 | -19.45% | 316 | 1,448 | 0.66 | -0.30 | 0.01 | -0.18 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 195.00 | 13.35 | 14.05 | 14.30 | -2.40 | -14.38% | 203 | 1,558 | 0.65 | -0.33 | 0.01 | -0.19 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 200.00 | 15.80 | 17.10 | 15.80 | -3.15 | -16.63% | 284 | 5,447 | 0.65 | -0.37 | 0.01 | -0.19 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 210.00 | 20.50 | 21.10 | 21.00 | -3.52 | -14.36% | 151 | 2,186 | 0.65 | -0.44 | 0.01 | -0.20 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 220.00 | 26.10 | 26.60 | 27.05 | -3.45 | -11.32% | 121 | 2,118 | 0.64 | -0.52 | 0.01 | -0.20 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 230.00 | 32.60 | 33.40 | 33.74 | -4.06 | -10.75% | 15 | 964 | 0.65 | -0.59 | 0.01 | -0.19 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 240.00 | 39.60 | 40.95 | 40.60 | -4.16 | -9.30% | 4 | 1,013 | 0.65 | -0.65 | 0.01 | -0.18 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 250.00 | 47.30 | 49.10 | 48.35 | -4.15 | -7.91% | 9 | 3,003 | 0.66 | -0.71 | 0.01 | -0.16 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 260.00 | 55.45 | 57.40 | 55.00 | -12.15 | -18.10% | 6 | 1,798 | 0.66 | -0.76 | 0.01 | -0.15 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 270.00 | 63.05 | 65.25 | 65.25 | -5.57 | -7.87% | 4 | 1,144 | 0.63 | -0.80 | 0.01 | -0.13 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 280.00 | 72.90 | 73.80 | 76.17 | -3.33 | -4.19% | 1 | 790 | 0.64 | -0.84 | 0.00 | -0.12 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 290.00 | 82.10 | 83.15 | 88.75 | 0.00 | 0.00% | 0 | 1,189 | 0.65 | -0.87 | 0.00 | -0.10 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 300.00 | 91.45 | 94.30 | 93.45 | -4.90 | -4.99% | 2 | 1,205 | 0.71 | -0.89 | 0.00 | -0.09 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 310.00 | 99.75 | 103.10 | 107.85 | 0.00 | 0.00% | 0 | 527 | 0.64 | -0.91 | 0.00 | -0.08 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 320.00 | 109.70 | 112.40 | 154.80 | 0.00 | 0.00% | 0 | 35 | 0.75 | -0.92 | 0.00 | -0.07 | 4/10/2025 | 4/25/2025 3:59:59 PM EST |
| 330.00 | 119.25 | 124.25 | 158.80 | 0.00 | 0.00% | 0 | 15 | 0.78 | -0.93 | 0.00 | -0.07 | 4/16/2025 | 4/25/2025 3:59:59 PM EST |
| 340.00 | 129.65 | 134.80 | 166.40 | 0.00 | 0.00% | 0 | 43 | 0.80 | -0.94 | 0.00 | -0.06 | 4/17/2025 | 4/25/2025 3:59:59 PM EST |
| 350.00 | 138.95 | 143.60 | 142.74 | -33.61 | -19.06% | 1 | 2 | 0.84 | -0.95 | 0.00 | -0.05 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 360.00 | 148.90 | 153.45 | 142.78 | 0.00 | 0.00% | 0 | 2 | 0.84 | -0.95 | 0.00 | -0.05 | 3/7/2025 | 4/25/2025 3:59:59 PM EST |
| 370.00 | 157.35 | 164.50 | 188.50 | 0.00 | 0.00% | 0 | 2 | 0.89 | -0.96 | 0.00 | -0.05 | 3/13/2025 | 4/25/2025 3:59:59 PM EST |
| 380.00 | 167.70 | 173.85 | 188.35 | 0.00 | 0.00% | 0 | 0 | 0.94 | -0.96 | 0.00 | -0.05 | 3/17/2025 | 4/25/2025 3:59:59 PM EST |
| 390.00 | 177.65 | 183.70 | 223.00 | 0.00 | 0.00% | 0 | 0 | 0.97 | -0.97 | 0.00 | -0.04 | 4/16/2025 | 4/25/2025 3:59:59 PM EST |
| 400.00 | 188.60 | 193.80 | 233.01 | 0.00 | 0.00% | 0 | 0 | 1.00 | -0.97 | 0.00 | -0.04 | 4/16/2025 | 4/25/2025 3:59:59 PM EST |
| 410.00 | 198.00 | 204.20 | 158.45 | 0.00 | 0.00% | 0 | 0 | 1.02 | -0.97 | 0.00 | -0.03 | 12/27/2024 | 4/25/2025 3:59:59 PM EST |
| 420.00 | 207.65 | 213.60 | 240.90 | 0.00 | 0.00% | 0 | 0 | 1.04 | -0.98 | 0.00 | -0.03 | 3/13/2025 | 4/25/2025 3:59:59 PM EST |
| 430.00 | 217.40 | 223.80 | 220.00 | 0.00 | 0.00% | 0 | 0 | 1.06 | -0.98 | 0.00 | -0.03 | 3/7/2025 | 4/25/2025 3:59:59 PM EST |
| 440.00 | 227.00 | 235.00 | 167.40 | 0.00 | 0.00% | 0 | 0 | 1.12 | -0.98 | 0.00 | -0.02 | 2/7/2025 | 4/25/2025 3:59:59 PM EST |
| 450.00 | 237.60 | 243.85 | 256.85 | 0.00 | 0.00% | 0 | 0 | 1.14 | -0.98 | 0.00 | -0.02 | 3/12/2025 | 4/25/2025 3:59:59 PM EST |
| 460.00 | 248.00 | 253.85 | 209.05 | 0.00 | 0.00% | 0 | 0 | 1.17 | -0.99 | 0.00 | -0.02 | 12/30/2024 | 4/25/2025 3:59:59 PM EST |
| 470.00 | 258.00 | 264.50 | 226.03 | 0.00 | 0.00% | 0 | 0 | 1.19 | -0.99 | 0.00 | -0.02 | 2/21/2025 | 4/25/2025 3:59:59 PM EST |
| 480.00 | 267.40 | 273.85 | 267.15 | 0.00 | 0.00% | 0 | 0 | 1.22 | -0.99 | 0.00 | -0.02 | 3/4/2025 | 4/25/2025 3:59:59 PM EST |
| 490.00 | 277.40 | 283.85 | 241.05 | 0.00 | 0.00% | 0 | 0 | 1.24 | -0.99 | 0.00 | -0.01 | 12/31/2024 | 4/25/2025 3:59:59 PM EST |
| 500.00 | 287.65 | 294.45 | 247.25 | 0.00 | 0.00% | 0 | 0 | 1.24 | -0.99 | 0.00 | -0.01 | 12/30/2024 | 4/25/2025 3:59:59 PM EST |
| 510.00 | 297.40 | 303.85 | 299.40 | 0.00 | 0.00% | 0 | 0 | 1.26 | -0.99 | 0.00 | -0.01 | 2/27/2025 | 4/25/2025 3:59:59 PM EST |
| 520.00 | 307.70 | 313.85 | 264.65 | 0.00 | 0.00% | 0 | 0 | 1.31 | -0.99 | 0.00 | -0.01 | 12/30/2024 | 4/25/2025 3:59:59 PM EST |
| 530.00 | 317.65 | 324.45 | 275.95 | 0.00 | 0.00% | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 12/30/2024 | 4/25/2025 3:59:59 PM EST |
| 540.00 | 327.85 | 335.00 | 271.35 | 0.00 | 0.00% | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 2/11/2025 | 4/25/2025 3:59:59 PM EST |
| 550.00 | 337.85 | 345.00 | 278.52 | 0.00 | 0.00% | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 2/3/2025 | 4/25/2025 3:59:59 PM EST |
| 560.00 | 347.65 | 355.00 | 308.90 | 0.00 | 0.00% | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 12/30/2024 | 4/25/2025 3:59:59 PM EST |
| 570.00 | 357.65 | 365.00 | 315.35 | 0.00 | 0.00% | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 12/30/2024 | 4/25/2025 3:59:59 PM EST |
| 580.00 | 367.65 | 374.45 | 324.95 | 0.00 | 0.00% | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 1/2/2025 | 4/25/2025 3:59:59 PM EST |
| 590.00 | 377.65 | 383.60 | 320.84 | 0.00 | 0.00% | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 2/3/2025 | 4/25/2025 3:59:59 PM EST |
| 600.00 | 387.65 | 393.85 | 344.75 | 0.00 | 0.00% | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 12/30/2024 | 4/25/2025 3:59:59 PM EST |
| 610.00 | 397.65 | 405.00 | 346.05 | 0.00 | 0.00% | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 4/25/2025 3:59:59 PM EST |
| 620.00 | 407.00 | 415.00 | 357.00 | 0.00 | 0.00% | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 4/25/2025 3:59:59 PM EST |
| 630.00 | 417.70 | 423.60 | 349.86 | 0.00 | 0.00% | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 1/27/2025 | 4/25/2025 3:59:59 PM EST |
| 640.00 | 427.65 | 435.00 | 375.75 | 0.00 | 0.00% | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 4/25/2025 3:59:59 PM EST |
| 650.00 | 437.00 | 445.00 | 335.25 | 0.00 | 0.00% | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 12/16/2024 | 4/25/2025 3:59:59 PM EST |
| 660.00 | 448.00 | 455.00 | 441.70 | 0.00 | 0.00% | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 4/25/2025 3:59:59 PM EST |
| 670.00 | 458.45 | 464.25 | 370.35 | 0.00 | 0.00% | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 12/10/2024 | 4/25/2025 3:59:59 PM EST |
| 680.00 | 467.00 | 475.00 | 389.45 | 0.00 | 0.00% | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 4/25/2025 3:59:59 PM EST |
| 690.00 | 477.35 | 484.45 | 391.07 | 0.00 | 0.00% | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 4/25/2025 3:59:59 PM EST |