Options Chain for SALESFORCE INC COM (CRM) - $277.75 as of 5/28/2025 4:35:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 174.00 | 177.35 | 175.19 | -1.22 | -0.70% | 2 | 20 | 2.46 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 105.00 | 169.10 | 173.20 | 171.10 | 0.00 | 0.00% | 0 | 5 | 2.36 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/28/2025 4:00:06 PM EST |
| 110.00 | 164.30 | 169.00 | 190.20 | 0.00 | 0.00% | 0 | 8 | 2.25 | 1.00 | 0.00 | 0.00 | 2/27/2025 | 5/28/2025 4:00:06 PM EST |
| 115.00 | 159.30 | 162.55 | 249.78 | 0.00 | 0.00% | 0 | 3 | 2.17 | 1.00 | 0.00 | 0.00 | 12/4/2024 | 5/28/2025 4:00:06 PM EST |
| 120.00 | 154.00 | 158.95 | 180.30 | 0.00 | 0.00% | 0 | 18 | 2.08 | 1.00 | 0.00 | 0.00 | 2/27/2025 | 5/28/2025 4:00:06 PM EST |
| 125.00 | 149.00 | 153.60 | 119.45 | 0.00 | 0.00% | 0 | 3 | 1.97 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/28/2025 4:00:06 PM EST |
| 130.00 | 144.35 | 147.50 | 117.12 | 0.00 | 0.00% | 0 | 13 | 1.89 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 5/28/2025 4:00:06 PM EST |
| 135.00 | 139.00 | 144.00 | 141.80 | 0.00 | 0.00% | 0 | 4 | 1.70 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:06 PM EST |
| 140.00 | 134.40 | 137.45 | 152.71 | 0.00 | 0.00% | 0 | 29 | 1.73 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/28/2025 4:00:06 PM EST |
| 145.00 | 129.00 | 133.90 | 147.97 | 0.00 | 0.00% | 0 | 1 | 1.64 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/28/2025 4:00:06 PM EST |
| 150.00 | 124.45 | 127.50 | 132.30 | 0.00 | 0.00% | 0 | 58 | 1.48 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/28/2025 4:00:06 PM EST |
| 155.00 | 119.45 | 123.75 | 174.00 | 0.00 | 0.00% | 0 | 17 | 1.37 | 1.00 | 0.00 | 0.00 | 2/12/2025 | 5/28/2025 4:00:06 PM EST |
| 160.00 | 114.30 | 117.55 | 127.70 | 0.00 | 0.00% | 0 | 25 | 1.44 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 4:00:06 PM EST |
| 165.00 | 109.20 | 112.40 | 176.85 | 0.00 | 0.00% | 0 | 7 | 1.26 | 1.00 | 0.00 | -0.01 | 12/19/2024 | 5/28/2025 4:00:06 PM EST |
| 170.00 | 104.50 | 107.40 | 110.52 | 0.00 | 0.00% | 0 | 34 | 1.22 | 1.00 | 0.00 | -0.02 | 5/23/2025 | 5/28/2025 4:00:06 PM EST |
| 175.00 | 99.50 | 104.30 | 100.35 | 0.00 | 0.00% | 0 | 132 | 1.17 | 1.00 | 0.00 | -0.03 | 5/1/2025 | 5/28/2025 4:00:06 PM EST |
| 180.00 | 94.50 | 99.45 | 109.09 | 0.00 | 0.00% | 0 | 68 | 1.19 | 1.00 | 0.00 | -0.03 | 5/19/2025 | 5/28/2025 4:00:06 PM EST |
| 185.00 | 89.50 | 94.05 | 58.57 | 0.00 | 0.00% | 0 | 41 | 1.06 | 1.00 | 0.00 | -0.03 | 4/22/2025 | 5/28/2025 4:00:06 PM EST |
| 190.00 | 84.55 | 89.20 | 86.55 | 0.00 | 0.00% | 0 | 111 | 0.96 | 0.99 | 0.00 | -0.05 | 5/27/2025 | 5/28/2025 4:00:06 PM EST |
| 195.00 | 79.60 | 82.85 | 80.96 | 0.00 | 0.00% | 0 | 151 | 0.91 | 0.99 | 0.00 | -0.06 | 5/1/2025 | 5/28/2025 4:00:06 PM EST |
| 200.00 | 74.65 | 77.90 | 76.39 | -0.14 | -0.19% | 2 | 371 | 0.86 | 0.98 | 0.00 | -0.06 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 205.00 | 69.75 | 73.10 | % | 0 | 0 | 0.85 | 0.98 | 0.00 | -0.07 | 5/28/2025 4:00:06 PM EST | |||
| 210.00 | 65.00 | 67.95 | 64.28 | 0.00 | 0.00% | 0 | 188 | 0.80 | 0.97 | 0.00 | -0.08 | 5/23/2025 | 5/28/2025 4:00:06 PM EST |
| 215.00 | 60.00 | 64.60 | % | 0 | 0 | 0.77 | 0.96 | 0.00 | -0.10 | 5/28/2025 4:00:06 PM EST | |||
| 220.00 | 55.05 | 58.50 | 57.50 | 0.00 | 0.00% | 0 | 300 | 0.38 | 0.96 | 0.00 | -0.11 | 5/27/2025 | 5/28/2025 4:00:06 PM EST |
| 225.00 | 50.50 | 53.75 | % | 0 | 0 | 0.43 | 0.95 | 0.00 | -0.12 | 5/28/2025 4:00:06 PM EST | |||
| 230.00 | 45.95 | 49.00 | 47.10 | -2.80 | -5.62% | 7 | 261 | 0.46 | 0.93 | 0.00 | -0.14 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 235.00 | 41.00 | 44.30 | 44.93 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.91 | 0.00 | -0.16 | 5/27/2025 | 5/28/2025 4:00:06 PM EST |
| 240.00 | 36.95 | 39.70 | 38.10 | -2.44 | -6.02% | 6 | 1,020 | 0.45 | 0.89 | 0.01 | -0.18 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 245.00 | 32.75 | 35.55 | 36.60 | 0.00 | 0.00% | 0 | 9 | 0.46 | 0.85 | 0.01 | -0.20 | 5/27/2025 | 5/28/2025 4:00:06 PM EST |
| 250.00 | 28.70 | 31.40 | 29.55 | -1.95 | -6.19% | 8 | 2,393 | 0.46 | 0.82 | 0.01 | -0.22 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 255.00 | 24.90 | 27.70 | 26.33 | -4.50 | -14.60% | 6 | 1 | 0.46 | 0.77 | 0.01 | -0.25 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 260.00 | 21.60 | 24.15 | 23.50 | -1.17 | -4.75% | 29 | 1,091 | 0.47 | 0.72 | 0.01 | -0.26 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 265.00 | 18.55 | 20.80 | 19.20 | -1.30 | -6.35% | 3 | 4 | 0.46 | 0.67 | 0.01 | -0.28 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 267.50 | 17.10 | 19.35 | 17.25 | -0.74 | -4.12% | 1 | 3 | 0.48 | 0.64 | 0.01 | -0.28 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 270.00 | 15.65 | 17.95 | 15.70 | -2.05 | -11.55% | 178 | 12,786 | 0.48 | 0.61 | 0.01 | -0.29 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 272.50 | 14.55 | 16.20 | 14.21 | -1.89 | -11.74% | 32 | 22 | 0.47 | 0.58 | 0.01 | -0.29 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 275.00 | 13.40 | 14.70 | 13.25 | -1.25 | -8.63% | 383 | 195 | 0.47 | 0.55 | 0.01 | -0.29 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 277.50 | 12.00 | 13.45 | 11.90 | -1.15 | -8.82% | 126 | 589 | 0.47 | 0.52 | 0.01 | -0.29 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 280.00 | 10.85 | 12.35 | 11.25 | -0.75 | -6.25% | 3,415 | 5,392 | 0.47 | 0.49 | 0.01 | -0.29 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 282.50 | 9.70 | 11.80 | 9.43 | -1.47 | -13.49% | 128 | 65 | 0.48 | 0.45 | 0.01 | -0.28 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 285.00 | 8.70 | 9.50 | 8.75 | -1.15 | -11.62% | 559 | 438 | 0.45 | 0.42 | 0.01 | -0.27 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 287.50 | 7.75 | 9.25 | 7.72 | -1.08 | -12.28% | 25 | 225 | 0.47 | 0.39 | 0.01 | -0.27 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 290.00 | 7.10 | 7.95 | 7.50 | -0.55 | -6.84% | 744 | 3,334 | 0.45 | 0.36 | 0.01 | -0.26 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 292.50 | 6.15 | 7.95 | 6.05 | -1.65 | -21.43% | 239 | 467 | 0.47 | 0.34 | 0.01 | -0.25 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 295.00 | 4.60 | 6.15 | 5.70 | -0.89 | -13.51% | 1,228 | 175 | 0.43 | 0.31 | 0.01 | -0.24 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 297.50 | 4.35 | 6.25 | 4.78 | -0.94 | -16.44% | 41 | 21 | 0.46 | 0.28 | 0.01 | -0.23 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 300.00 | 4.25 | 4.90 | 4.35 | -0.80 | -15.54% | 1,521 | 8,206 | 0.44 | 0.26 | 0.01 | -0.22 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 302.50 | 3.70 | 4.65 | 3.90 | -0.60 | -13.34% | 78 | 432 | 0.46 | 0.24 | 0.01 | -0.21 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 305.00 | 3.30 | 3.85 | 3.40 | -0.55 | -13.93% | 147 | 154 | 0.45 | 0.22 | 0.01 | -0.20 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 307.50 | 2.84 | 3.90 | 2.85 | -0.60 | -17.40% | 31 | 51 | 0.45 | 0.20 | 0.01 | -0.19 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 310.00 | 2.49 | 3.00 | 2.60 | -0.50 | -16.13% | 4,273 | 8,781 | 0.45 | 0.18 | 0.01 | -0.18 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 312.50 | 2.19 | 2.65 | 2.26 | -0.43 | -15.99% | 25 | 19 | 0.45 | 0.16 | 0.01 | -0.17 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 315.00 | 1.97 | 2.91 | 1.97 | -0.38 | -16.17% | 86 | 127 | 0.46 | 0.15 | 0.01 | -0.16 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 320.00 | 1.50 | 1.89 | 1.61 | -0.18 | -10.06% | 454 | 7,470 | 0.46 | 0.12 | 0.01 | -0.14 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 325.00 | 1.13 | 1.62 | 1.10 | -0.35 | -24.14% | 117 | 71 | 0.46 | 0.10 | 0.01 | -0.12 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 330.00 | 0.87 | 1.10 | 0.95 | -0.11 | -10.38% | 326 | 4,718 | 0.46 | 0.08 | 0.00 | -0.11 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 335.00 | 0.66 | 1.21 | 0.77 | -0.09 | -10.47% | 60 | 206 | 0.48 | 0.07 | 0.00 | -0.09 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 340.00 | 0.51 | 0.80 | 0.60 | -0.16 | -21.06% | 39 | 1,511 | 0.48 | 0.06 | 0.00 | -0.08 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 345.00 | 0.04 | 0.85 | 0.55 | -0.35 | -38.89% | 1 | 17 | 0.47 | 0.04 | 0.00 | -0.07 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 350.00 | 0.31 | 0.46 | 0.40 | -0.02 | -4.77% | 60 | 3,774 | 0.48 | 0.04 | 0.00 | -0.06 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 355.00 | 0.01 | 0.66 | 0.30 | -0.39 | -56.53% | 3 | 21 | 0.49 | 0.03 | 0.00 | -0.05 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 360.00 | 0.10 | 0.51 | 0.30 | -0.06 | -16.67% | 149 | 1,513 | 0.50 | 0.02 | 0.00 | -0.04 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 365.00 | 0.04 | 0.54 | 0.49 | 0.00 | 0.00% | 0 | 4 | 0.50 | 0.02 | 0.00 | -0.03 | 5/27/2025 | 5/28/2025 4:00:06 PM EST |
| 370.00 | 0.13 | 0.50 | 0.20 | -0.01 | -4.77% | 5 | 1,208 | 0.57 | 0.01 | 0.00 | -0.03 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 375.00 | 0.01 | 0.48 | 0.21 | 0.00 | 0.00% | 0 | 3 | 0.52 | 0.01 | 0.00 | -0.02 | 5/27/2025 | 5/28/2025 4:00:06 PM EST |
| 380.00 | 0.01 | 0.47 | 0.39 | +0.14 | +56.00% | 5 | 1,787 | 0.50 | 0.01 | 0.00 | -0.02 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 385.00 | 0.01 | 0.44 | % | 0 | 0 | 0.64 | 0.01 | 0.00 | -0.01 | 5/28/2025 4:00:06 PM EST | |||
| 390.00 | 0.01 | 0.43 | 0.15 | +0.04 | +36.37% | 4 | 1,018 | 0.56 | 0.01 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 400.00 | 0.09 | 0.32 | 0.11 | 0.00 | 0.00% | 246 | 2,785 | 0.60 | 0.00 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 410.00 | 0.00 | 0.37 | 0.62 | 0.00 | 0.00% | 0 | 907 | 0.64 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/28/2025 4:00:06 PM EST |
| 420.00 | 0.02 | 0.18 | 0.10 | 0.00 | 0.00% | 0 | 901 | 0.67 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:06 PM EST |
| 430.00 | 0.00 | 0.35 | 0.18 | 0.00 | 0.00% | 0 | 740 | 0.80 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/28/2025 4:00:06 PM EST |
| 440.00 | 0.00 | 0.34 | 0.05 | 0.00 | 0.00% | 0 | 1,273 | 0.83 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:06 PM EST |
| 450.00 | 0.00 | 0.26 | 0.04 | -0.02 | -33.34% | 75 | 638 | 0.69 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 460.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 188 | 0.84 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:06 PM EST |
| 470.00 | 0.00 | 0.33 | 0.05 | 0.00 | 0.00% | 0 | 897 | 0.81 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/28/2025 4:00:06 PM EST |
| 480.00 | 0.00 | 0.32 | 0.47 | 0.00 | 0.00% | 0 | 54 | 0.95 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 5/28/2025 4:00:06 PM EST |
| 490.00 | 0.00 | 0.09 | 0.33 | 0.00 | 0.00% | 0 | 357 | 0.86 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 5/28/2025 4:00:06 PM EST |
| 500.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 205 | 1.00 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/28/2025 4:00:06 PM EST |
| 510.00 | 0.00 | 0.32 | 0.45 | 0.00 | 0.00% | 0 | 25 | 1.03 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 5/28/2025 4:00:06 PM EST |
| 520.00 | 0.00 | 0.32 | 0.20 | 0.00 | 0.00% | 0 | 71 | 1.05 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/28/2025 4:00:06 PM EST |
| 530.00 | 0.00 | 0.32 | 0.01 | 0.00 | 0.00% | 0 | 7 | 1.08 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 5/28/2025 4:00:06 PM EST |
| 540.00 | 0.00 | 0.32 | 0.90 | 0.00 | 0.00% | 0 | 8 | 1.11 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 5/28/2025 4:00:06 PM EST |
| 550.00 | 0.00 | 0.32 | 0.09 | 0.00 | 0.00% | 0 | 182 | 1.12 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.31 | 0.02 | 0.00 | 0.00% | 0 | 220 | 1.73 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 4:00:06 PM EST |
| 105.00 | 0.00 | 0.31 | 0.05 | 0.00 | 0.00% | 0 | 98 | 1.65 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 5/28/2025 4:00:06 PM EST |
| 110.00 | 0.00 | 0.31 | 0.27 | 0.00 | 0.00% | 0 | 96 | 1.58 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 5/28/2025 4:00:06 PM EST |
| 115.00 | 0.00 | 0.31 | 0.12 | 0.00 | 0.00% | 0 | 38 | 1.51 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/28/2025 4:00:06 PM EST |
| 120.00 | 0.00 | 0.32 | 0.05 | 0.00 | 0.00% | 0 | 243 | 1.44 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/28/2025 4:00:06 PM EST |
| 125.00 | 0.00 | 0.32 | 0.10 | 0.00 | 0.00% | 0 | 47 | 1.37 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 5/28/2025 4:00:06 PM EST |
| 130.00 | 0.00 | 0.32 | 0.12 | 0.00 | 0.00% | 0 | 779 | 1.31 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/28/2025 4:00:06 PM EST |
| 135.00 | 0.00 | 0.32 | 0.60 | 0.00 | 0.00% | 0 | 206 | 1.25 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/28/2025 4:00:06 PM EST |
| 140.00 | 0.00 | 0.24 | 0.38 | 0.00 | 0.00% | 0 | 269 | 1.20 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/28/2025 4:00:06 PM EST |
| 145.00 | 0.00 | 0.09 | 1.50 | 0.00 | 0.00% | 0 | 1,125 | 1.01 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/28/2025 4:00:06 PM EST |
| 150.00 | 0.00 | 0.34 | 0.07 | 0.00 | 0.00% | 0 | 246 | 1.10 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/28/2025 4:00:06 PM EST |
| 155.00 | 0.00 | 0.35 | 0.49 | 0.00 | 0.00% | 0 | 222 | 1.05 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/28/2025 4:00:06 PM EST |
| 160.00 | 0.00 | 0.36 | 0.05 | 0.00 | 0.00% | 0 | 599 | 0.85 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/28/2025 4:00:06 PM EST |
| 165.00 | 0.01 | 0.29 | 0.16 | 0.00 | 0.00% | 0 | 105 | 0.95 | 0.00 | 0.00 | -0.01 | 5/12/2025 | 5/28/2025 4:00:06 PM EST |
| 170.00 | 0.07 | 0.10 | 0.10 | 0.00 | 0.00% | 6 | 413 | 0.77 | 0.00 | 0.00 | -0.02 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 175.00 | 0.00 | 0.30 | 0.13 | 0.00 | 0.00% | 0 | 692 | 0.76 | 0.00 | 0.00 | -0.03 | 5/27/2025 | 5/28/2025 4:00:06 PM EST |
| 180.00 | 0.01 | 0.18 | 0.18 | 0.00 | 0.00% | 0 | 1,334 | 0.66 | 0.00 | 0.00 | -0.03 | 5/27/2025 | 5/28/2025 4:00:06 PM EST |
| 185.00 | 0.08 | 0.36 | 0.22 | 0.00 | 0.00% | 0 | 1,815 | 0.79 | 0.00 | 0.00 | -0.03 | 5/27/2025 | 5/28/2025 4:00:06 PM EST |
| 190.00 | 0.11 | 0.45 | 0.25 | +0.05 | +25.00% | 288 | 923 | 0.73 | -0.01 | 0.00 | -0.05 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 195.00 | 0.17 | 0.45 | 0.23 | -0.10 | -30.31% | 71 | 539 | 0.69 | -0.01 | 0.00 | -0.06 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 200.00 | 0.15 | 0.38 | 0.30 | -0.03 | -9.10% | 70 | 5,001 | 0.63 | -0.02 | 0.00 | -0.06 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 205.00 | 0.29 | 0.61 | 0.53 | 0.00 | 0.00% | 0 | 6 | 0.64 | -0.02 | 0.00 | -0.07 | 5/27/2025 | 5/28/2025 4:00:06 PM EST |
| 210.00 | 0.35 | 0.65 | 0.54 | +0.01 | +1.89% | 42 | 2,265 | 0.60 | -0.03 | 0.00 | -0.08 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 215.00 | 0.19 | 1.00 | 0.56 | -0.09 | -13.85% | 26 | 1 | 0.58 | -0.04 | 0.00 | -0.10 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 220.00 | 0.52 | 0.85 | 0.85 | -0.08 | -8.61% | 1,005 | 6,469 | 0.55 | -0.04 | 0.00 | -0.11 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 225.00 | 0.85 | 1.05 | 1.00 | -0.05 | -4.77% | 305 | 29 | 0.54 | -0.05 | 0.00 | -0.12 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 230.00 | 1.02 | 1.37 | 1.38 | +0.01 | +0.73% | 336 | 3,560 | 0.53 | -0.07 | 0.00 | -0.14 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 235.00 | 1.34 | 1.73 | 1.73 | +0.03 | +1.77% | 181 | 121 | 0.51 | -0.09 | 0.00 | -0.16 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 240.00 | 1.92 | 2.27 | 2.00 | -0.30 | -13.05% | 328 | 2,692 | 0.50 | -0.11 | 0.01 | -0.18 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 245.00 | 2.39 | 2.95 | 2.90 | -0.08 | -2.69% | 226 | 465 | 0.49 | -0.15 | 0.01 | -0.20 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 250.00 | 3.15 | 3.85 | 3.70 | -0.25 | -6.33% | 1,867 | 7,029 | 0.48 | -0.18 | 0.01 | -0.22 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 255.00 | 4.20 | 5.45 | 5.14 | +0.19 | +3.84% | 377 | 245 | 0.49 | -0.23 | 0.01 | -0.25 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 260.00 | 5.40 | 6.60 | 6.39 | +0.13 | +2.08% | 383 | 3,510 | 0.47 | -0.28 | 0.01 | -0.26 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 265.00 | 6.30 | 8.30 | 8.15 | +0.65 | +8.67% | 212 | 79 | 0.46 | -0.33 | 0.01 | -0.28 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 267.50 | 7.60 | 9.30 | 9.09 | +0.09 | +1.00% | 18 | 12 | 0.48 | -0.36 | 0.01 | -0.28 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 270.00 | 8.65 | 11.15 | 9.90 | +0.24 | +2.49% | 873 | 5,461 | 0.48 | -0.39 | 0.01 | -0.29 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 272.50 | 9.15 | 11.45 | 11.45 | +1.10 | +10.63% | 284 | 31 | 0.45 | -0.42 | 0.01 | -0.29 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 275.00 | 10.50 | 12.20 | 12.07 | +0.42 | +3.61% | 615 | 9,407 | 0.47 | -0.45 | 0.01 | -0.29 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 277.50 | 11.70 | 15.10 | 13.30 | -0.15 | -1.12% | 654 | 268 | 0.50 | -0.48 | 0.01 | -0.29 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 280.00 | 13.95 | 15.25 | 15.10 | +0.68 | +4.72% | 820 | 4,594 | 0.47 | -0.51 | 0.01 | -0.29 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 282.50 | 15.45 | 17.30 | 16.05 | -2.85 | -15.08% | 4 | 20 | 0.48 | -0.55 | 0.01 | -0.28 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 285.00 | 16.45 | 18.00 | 18.25 | +0.93 | +5.37% | 552 | 156 | 0.47 | -0.58 | 0.01 | -0.27 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 287.50 | 17.85 | 21.15 | 19.85 | +2.15 | +12.15% | 7 | 64 | 0.48 | -0.61 | 0.01 | -0.27 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 290.00 | 19.70 | 22.75 | 21.40 | +1.00 | +4.91% | 16 | 2,737 | 0.48 | -0.64 | 0.01 | -0.26 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 292.50 | 21.75 | 24.80 | 20.95 | 0.00 | 0.00% | 0 | 28 | 0.50 | -0.66 | 0.01 | -0.25 | 5/23/2025 | 5/28/2025 4:00:06 PM EST |
| 295.00 | 22.90 | 25.65 | 24.05 | +4.30 | +21.78% | 2 | 5 | 0.47 | -0.69 | 0.01 | -0.24 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 297.50 | 24.70 | 27.85 | 25.50 | 0.00 | 0.00% | 0 | 35 | 0.48 | -0.72 | 0.01 | -0.23 | 5/23/2025 | 5/28/2025 4:00:06 PM EST |
| 300.00 | 27.10 | 30.35 | 29.26 | +2.36 | +8.78% | 36 | 3,719 | 0.50 | -0.74 | 0.01 | -0.22 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 302.50 | 29.00 | 31.95 | 26.25 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.76 | 0.01 | -0.21 | 5/22/2025 | 5/28/2025 4:00:06 PM EST |
| 305.00 | 31.25 | 33.80 | % | 0 | 0 | 0.49 | -0.78 | 0.01 | -0.20 | 5/28/2025 4:00:06 PM EST | |||
| 307.50 | 33.15 | 36.50 | % | 0 | 0 | 0.49 | -0.80 | 0.01 | -0.19 | 5/28/2025 4:00:06 PM EST | |||
| 310.00 | 35.25 | 39.00 | 35.04 | 0.00 | 0.00% | 0 | 1,354 | 0.49 | -0.82 | 0.01 | -0.18 | 5/27/2025 | 5/28/2025 4:00:06 PM EST |
| 312.50 | 37.45 | 41.00 | % | 0 | 0 | 0.50 | -0.84 | 0.01 | -0.17 | 5/28/2025 4:00:06 PM EST | |||
| 315.00 | 39.70 | 43.00 | % | 0 | 0 | 0.55 | -0.85 | 0.01 | -0.16 | 5/28/2025 4:00:06 PM EST | |||
| 320.00 | 44.35 | 48.00 | 45.60 | +1.70 | +3.88% | 5 | 650 | 0.60 | -0.88 | 0.01 | -0.14 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 325.00 | 48.85 | 52.50 | % | 0 | 0 | 0.62 | -0.90 | 0.01 | -0.12 | 5/28/2025 4:00:06 PM EST | |||
| 330.00 | 53.75 | 57.00 | 40.25 | 0.00 | 0.00% | 0 | 306 | 0.64 | -0.92 | 0.00 | -0.11 | 5/16/2025 | 5/28/2025 4:00:06 PM EST |
| 335.00 | 58.60 | 62.00 | % | 0 | 0 | 0.67 | -0.93 | 0.00 | -0.09 | 5/28/2025 4:00:06 PM EST | |||
| 340.00 | 62.00 | 66.50 | 62.41 | 0.00 | 0.00% | 0 | 45 | 0.70 | -0.94 | 0.00 | -0.08 | 5/27/2025 | 5/28/2025 4:00:06 PM EST |
| 345.00 | 67.95 | 71.50 | % | 0 | 0 | 0.73 | -0.96 | 0.00 | -0.07 | 5/28/2025 4:00:06 PM EST | |||
| 350.00 | 73.25 | 76.50 | 75.84 | 0.00 | 0.00% | 0 | 19 | 0.75 | -0.96 | 0.00 | -0.06 | 5/5/2025 | 5/28/2025 4:00:06 PM EST |
| 355.00 | 78.15 | 81.50 | % | 0 | 0 | 0.78 | -0.97 | 0.00 | -0.05 | 5/28/2025 4:00:06 PM EST | |||
| 360.00 | 82.75 | 86.35 | 95.51 | 0.00 | 0.00% | 0 | 3 | 0.81 | -0.98 | 0.00 | -0.04 | 4/24/2025 | 5/28/2025 4:00:06 PM EST |
| 365.00 | 87.15 | 91.30 | % | 0 | 0 | 0.83 | -0.98 | 0.00 | -0.03 | 5/28/2025 4:00:06 PM EST | |||
| 370.00 | 93.05 | 96.30 | 90.19 | 0.00 | 0.00% | 0 | 71 | 0.86 | -0.99 | 0.00 | -0.03 | 5/23/2025 | 5/28/2025 4:00:06 PM EST |
| 375.00 | 97.20 | 101.30 | 96.15 | 0.00 | 0.00% | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.02 | 5/23/2025 | 5/28/2025 4:00:06 PM EST |
| 380.00 | 103.05 | 106.50 | 92.83 | 0.00 | 0.00% | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.02 | 3/4/2025 | 5/28/2025 4:00:06 PM EST |
| 385.00 | 108.05 | 111.50 | % | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.01 | 5/28/2025 4:00:06 PM EST | |||
| 390.00 | 112.00 | 116.50 | 67.75 | 0.00 | 0.00% | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.01 | 2/13/2025 | 5/28/2025 4:00:06 PM EST |
| 400.00 | 123.00 | 126.25 | 83.25 | 0.00 | 0.00% | 0 | 0 | 1.02 | -1.00 | 0.00 | -0.01 | 2/12/2025 | 5/28/2025 4:00:06 PM EST |
| 410.00 | 132.85 | 136.25 | 87.05 | 0.00 | 0.00% | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 1/15/2025 | 5/28/2025 4:00:06 PM EST |
| 420.00 | 141.80 | 146.50 | 87.80 | 0.00 | 0.00% | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 1/6/2025 | 5/28/2025 4:00:06 PM EST |
| 430.00 | 152.95 | 156.50 | 83.95 | 0.00 | 0.00% | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 12/17/2024 | 5/28/2025 4:00:06 PM EST |
| 440.00 | 163.05 | 166.25 | 98.45 | 0.00 | 0.00% | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 12/20/2024 | 5/28/2025 4:00:06 PM EST |
| 450.00 | 173.05 | 176.25 | 165.50 | 0.00 | 0.00% | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 5/28/2025 4:00:06 PM EST |
| 460.00 | 183.05 | 186.25 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 470.00 | 193.05 | 196.50 | 117.70 | 0.00 | 0.00% | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 12/10/2024 | 5/28/2025 4:00:06 PM EST |
| 480.00 | 203.05 | 206.50 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 490.00 | 213.05 | 216.50 | 125.90 | 0.00 | 0.00% | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 12/4/2024 | 5/28/2025 4:00:06 PM EST |
| 500.00 | 223.05 | 226.50 | 180.83 | 0.00 | 0.00% | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 5/28/2025 4:00:06 PM EST |
| 510.00 | 233.05 | 236.50 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 520.00 | 243.05 | 246.50 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 530.00 | 253.05 | 256.50 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 540.00 | 263.05 | 266.50 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 550.00 | 273.05 | 276.50 | 270.00 | 0.00 | 0.00% | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 5/28/2025 4:00:06 PM EST |