Options Chain for ALPHABET INC CAP STK CL C (GOOG) - $385.35 as of 5/29/2026 9:05:42 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 178.05 | 181.85 | 179.95 | 183.68 | 0.00 | 0.00% | 0.90 | 0 | 5 | 1.34 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 9:58:48 AM EST |
| 205.00 | 173.20 | 176.90 | 175.05 | 193.60 | 0.00 | 0.00% | 0.85 | 0 | 32 | 1.33 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 9:58:48 AM EST |
| 210.00 | 168.05 | 171.90 | 169.98 | 188.63 | 0.00 | 0.00% | 0.81 | 0 | 2 | 1.29 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 9:58:48 AM EST |
| 215.00 | 163.25 | 166.95 | 165.10 | 183.60 | 0.00 | 0.00% | 0.77 | 0 | 2 | 1.23 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 9:58:48 AM EST |
| 220.00 | 158.25 | 162.10 | 160.18 | 178.66 | 0.00 | 0.00% | 0.73 | 0 | 2 | 1.21 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 9:58:48 AM EST |
| 225.00 | 153.20 | 157.00 | 155.10 | 157.26 | 0.00 | 0.00% | 0.69 | 0 | 47 | 1.13 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 9:58:48 AM EST |
| 230.00 | 148.25 | 152.00 | 150.13 | 168.33 | 0.00 | 0.00% | 0.65 | 0 | 1 | 1.13 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 9:58:48 AM EST |
| 235.00 | 143.20 | 147.05 | 145.13 | 161.90 | 0.00 | 0.00% | 0.62 | 0 | 1 | 1.09 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 9:58:48 AM EST |
| 240.00 | 138.35 | 142.10 | 140.23 | 159.65 | 0.00 | 0.00% | 0.58 | 0 | 3 | 1.02 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 9:58:48 AM EST |
| 245.00 | 133.20 | 137.05 | 135.13 | 139.79 | 0.00 | 0.00% | 0.55 | 0 | 2 | 1.01 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:58:48 AM EST |
| 250.00 | 128.40 | 132.15 | 130.28 | 130.03 | -17.25 | -11.72% | 0.52 | 1 | 1 | 0.95 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 9:58:48 AM EST |
| 255.00 | 123.45 | 127.20 | 125.33 | 137.18 | 0.00 | 0.00% | 0.49 | 0 | 3 | 0.92 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 9:58:48 AM EST |
| 260.00 | 118.45 | 122.25 | 120.35 | 120.84 | -16.68 | -12.13% | 0.46 | 2 | 1 | 0.89 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 9:58:48 AM EST |
| 265.00 | 113.35 | 117.25 | 115.30 | 115.65 | 0.00 | 0.00% | 0.44 | 0 | 2 | 0.84 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 9:58:48 AM EST |
| 270.00 | 108.40 | 112.25 | 110.33 | 127.24 | 0.00 | 0.00% | 0.41 | 0 | 1 | 0.82 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 9:58:48 AM EST |
| 275.00 | 103.45 | 107.30 | 105.38 | 122.22 | 0.00 | 0.00% | 0.38 | 0 | 2 | 0.78 | 1.00 | 0.00 | -0.01 | 5/13/2026 | 5/29/2026 9:58:48 AM EST |
| 280.00 | 98.55 | 102.45 | 100.50 | 105.13 | 0.00 | 0.00% | 0.36 | 0 | 7 | 0.75 | 1.00 | 0.00 | -0.02 | 5/26/2026 | 5/29/2026 9:58:48 AM EST |
| 285.00 | 93.65 | 97.40 | 95.53 | 102.63 | 0.00 | 0.00% | 0.34 | 0 | 2 | 0.72 | 1.00 | 0.00 | -0.02 | 5/28/2026 | 5/29/2026 9:58:48 AM EST |
| 290.00 | 88.70 | 92.45 | 90.58 | 93.94 | 0.00 | 0.00% | 0.31 | 0 | 4 | 0.68 | 1.00 | 0.00 | -0.03 | 5/26/2026 | 5/29/2026 9:58:48 AM EST |
| 295.00 | 83.75 | 87.60 | 85.68 | 89.03 | 0.00 | 0.00% | 0.29 | 0 | 8 | 0.65 | 0.99 | 0.00 | -0.03 | 5/26/2026 | 5/29/2026 9:58:48 AM EST |
| 300.00 | 79.05 | 82.55 | 80.80 | 80.90 | -7.49 | -8.48% | 0.27 | 3 | 3 | 0.62 | 0.99 | 0.00 | -0.04 | 5/29/2026 | 5/29/2026 9:58:48 AM EST |
| 305.00 | 74.10 | 77.10 | 75.60 | 81.95 | 0.00 | 0.00% | 0.25 | 0 | 16 | 0.58 | 0.99 | 0.00 | -0.05 | 5/28/2026 | 5/29/2026 9:58:48 AM EST |
| 310.00 | 69.20 | 72.20 | 70.70 | 71.93 | -6.10 | -7.82% | 0.23 | 2 | 3 | 0.56 | 0.98 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 9:58:48 AM EST |
| 315.00 | 64.30 | 67.25 | 65.78 | 73.15 | 0.00 | 0.00% | 0.21 | 0 | 37 | 0.53 | 0.97 | 0.00 | -0.06 | 5/28/2026 | 5/29/2026 9:58:48 AM EST |
| 320.00 | 59.50 | 62.20 | 60.85 | 68.86 | 0.00 | 0.00% | 0.19 | 0 | 111 | 0.31 | 0.96 | 0.00 | -0.08 | 5/27/2026 | 5/29/2026 9:58:48 AM EST |
| 325.00 | 54.60 | 57.60 | 56.10 | 56.15 | -3.37 | -5.67% | 0.17 | 1 | 17 | 0.47 | 0.95 | 0.00 | -0.09 | 5/29/2026 | 5/29/2026 9:58:48 AM EST |
| 330.00 | 50.50 | 52.20 | 51.35 | 58.60 | 0.00 | 0.00% | 0.16 | 0 | 24 | 0.32 | 0.94 | 0.00 | -0.11 | 5/28/2026 | 5/29/2026 9:58:48 AM EST |
| 335.00 | 45.75 | 47.45 | 46.60 | 53.83 | 0.00 | 0.00% | 0.14 | 0 | 9 | 0.31 | 0.92 | 0.00 | -0.12 | 5/28/2026 | 5/29/2026 9:58:48 AM EST |
| 340.00 | 41.15 | 42.40 | 41.78 | 48.12 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.33 | 0.90 | 0.01 | -0.14 | 5/28/2026 | 5/29/2026 9:58:48 AM EST |
| 345.00 | 36.60 | 38.15 | 37.38 | 44.35 | 0.00 | 0.00% | 0.11 | 0 | 26 | 0.32 | 0.87 | 0.01 | -0.16 | 5/28/2026 | 5/29/2026 9:58:48 AM EST |
| 350.00 | 32.25 | 33.90 | 33.08 | 40.50 | 0.00 | 0.00% | 0.09 | 0 | 57 | 0.30 | 0.84 | 0.01 | -0.18 | 5/28/2026 | 5/29/2026 9:58:48 AM EST |
| 355.00 | 28.15 | 29.65 | 28.90 | 29.13 | 0.00 | 0.00% | 0.08 | 0 | 20 | 0.30 | 0.81 | 0.01 | -0.19 | 5/22/2026 | 5/29/2026 9:58:48 AM EST |
| 360.00 | 24.25 | 25.65 | 24.95 | 24.65 | -5.38 | -17.92% | 0.07 | 5 | 58 | 0.30 | 0.77 | 0.01 | -0.21 | 5/29/2026 | 5/29/2026 9:58:48 AM EST |
| 365.00 | 20.65 | 22.00 | 21.33 | 20.38 | -7.32 | -26.43% | 0.06 | 3 | 10 | 0.29 | 0.72 | 0.01 | -0.22 | 5/29/2026 | 5/29/2026 9:58:48 AM EST |
| 370.00 | 17.45 | 18.15 | 17.80 | 18.11 | -5.30 | -22.64% | 0.05 | 4 | 110 | 0.30 | 0.67 | 0.01 | -0.23 | 5/29/2026 | 5/29/2026 9:58:48 AM EST |
| 375.00 | 14.70 | 15.50 | 15.10 | 16.00 | -3.90 | -19.60% | 0.04 | 7 | 63 | 0.30 | 0.61 | 0.01 | -0.23 | 5/29/2026 | 5/29/2026 9:58:48 AM EST |
| 380.00 | 12.10 | 13.05 | 12.58 | 12.20 | -5.15 | -29.69% | 0.03 | 101 | 249 | 0.29 | 0.55 | 0.01 | -0.23 | 5/29/2026 | 5/29/2026 9:58:48 AM EST |
| 385.00 | 9.85 | 10.25 | 10.05 | 10.00 | -3.50 | -25.93% | 0.03 | 188 | 366 | 0.30 | 0.48 | 0.01 | -0.23 | 5/29/2026 | 5/29/2026 9:58:48 AM EST |
| 390.00 | 7.85 | 8.30 | 8.08 | 8.08 | -3.32 | -29.13% | 0.02 | 329 | 317 | 0.30 | 0.42 | 0.01 | -0.22 | 5/29/2026 | 5/29/2026 9:58:48 AM EST |
| 395.00 | 6.15 | 6.75 | 6.45 | 6.47 | -2.63 | -28.91% | 0.02 | 83 | 390 | 0.30 | 0.36 | 0.01 | -0.21 | 5/29/2026 | 5/29/2026 9:58:48 AM EST |
| 400.00 | 5.05 | 5.35 | 5.20 | 5.24 | -2.26 | -30.14% | 0.01 | 168 | 931 | 0.30 | 0.30 | 0.01 | -0.20 | 5/29/2026 | 5/29/2026 9:58:48 AM EST |
| 405.00 | 4.00 | 4.25 | 4.13 | 4.17 | -1.63 | -28.11% | 0.01 | 189 | 2,358 | 0.30 | 0.26 | 0.01 | -0.18 | 5/29/2026 | 5/29/2026 9:58:48 AM EST |
| 410.00 | 3.25 | 3.40 | 3.33 | 3.35 | -1.35 | -28.73% | 0.01 | 41 | 392 | 0.31 | 0.21 | 0.01 | -0.17 | 5/29/2026 | 5/29/2026 9:58:48 AM EST |
| 415.00 | 2.56 | 2.75 | 2.66 | 2.67 | -1.28 | -32.41% | 0.01 | 9 | 417 | 0.31 | 0.18 | 0.01 | -0.15 | 5/29/2026 | 5/29/2026 9:58:48 AM EST |
| 420.00 | 1.90 | 2.35 | 2.13 | 2.15 | -0.91 | -29.74% | 0.01 | 14 | 1,128 | 0.31 | 0.15 | 0.01 | -0.14 | 5/29/2026 | 5/29/2026 9:58:48 AM EST |
| 425.00 | 1.61 | 1.79 | 1.70 | 1.72 | -0.73 | -29.80% | 0.00 | 28 | 1,281 | 0.31 | 0.12 | 0.01 | -0.12 | 5/29/2026 | 5/29/2026 9:58:48 AM EST |
| 430.00 | 1.31 | 1.47 | 1.39 | 1.37 | -0.48 | -25.95% | 0.00 | 307 | 662 | 0.31 | 0.10 | 0.01 | -0.11 | 5/29/2026 | 5/29/2026 9:58:48 AM EST |
| 435.00 | 1.02 | 1.32 | 1.17 | 1.11 | -0.21 | -15.91% | 0.00 | 42 | 204 | 0.31 | 0.08 | 0.00 | -0.09 | 5/29/2026 | 5/29/2026 9:58:48 AM EST |
| 440.00 | 0.80 | 0.95 | 0.88 | 0.95 | -0.20 | -17.40% | 0.00 | 1 | 934 | 0.33 | 0.07 | 0.00 | -0.08 | 5/29/2026 | 5/29/2026 9:58:48 AM EST |
| 445.00 | 0.66 | 0.75 | 0.71 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.32 | 0.06 | 0.00 | -0.07 | 5/28/2026 | 5/29/2026 9:58:48 AM EST |
| 450.00 | 0.52 | 0.63 | 0.58 | 0.57 | -0.13 | -18.58% | 0.00 | 16 | 615 | 0.33 | 0.04 | 0.00 | -0.06 | 5/29/2026 | 5/29/2026 9:58:48 AM EST |
| 455.00 | 0.18 | 0.73 | 0.46 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 181 | 0.32 | 0.04 | 0.00 | -0.05 | 5/28/2026 | 5/29/2026 9:58:48 AM EST |
| 460.00 | 0.16 | 0.43 | 0.30 | 0.42 | -0.12 | -22.23% | 0.00 | 1 | 224 | 0.32 | 0.03 | 0.00 | -0.04 | 5/29/2026 | 5/29/2026 9:58:48 AM EST |
| 465.00 | 0.04 | 0.58 | 0.31 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.32 | 0.02 | 0.00 | -0.03 | 5/22/2026 | 5/29/2026 9:58:48 AM EST |
| 470.00 | 0.15 | 0.51 | 0.33 | 0.20 | -0.10 | -33.34% | 0.00 | 5 | 34 | 0.36 | 0.02 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 9:58:48 AM EST |
| 480.00 | 0.15 | 0.43 | 0.29 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.39 | 0.01 | 0.00 | -0.02 | 5/27/2026 | 5/29/2026 9:58:48 AM EST |
| 490.00 | 0.01 | 0.33 | 0.17 | 0.17 | -0.10 | -37.04% | 0.00 | 1 | 49 | 0.36 | 0.01 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 9:58:48 AM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 0.00 | 2.14 | 1.07 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 9:58:48 AM EST |
| 205.00 | 0.00 | 2.14 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.35 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 9:58:48 AM EST |
| 210.00 | 0.00 | 2.14 | 1.07 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.31 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 9:58:48 AM EST |
| 215.00 | 0.00 | 2.14 | 1.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.27 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 9:58:48 AM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.22 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 9:58:48 AM EST |
| 225.00 | 0.00 | 0.20 | 0.10 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.15 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 9:58:48 AM EST |
| 230.00 | 0.01 | 0.08 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 2 | 8 | 0.70 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 9:58:48 AM EST |
| 235.00 | 0.01 | 0.08 | 0.05 | 0.08 | +0.02 | +33.34% | 0.00 | 2 | 10 | 0.67 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 9:58:48 AM EST |
| 240.00 | 0.01 | 0.16 | 0.09 | 0.08 | +0.02 | +33.34% | 0.00 | 2 | 6 | 0.65 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 9:58:48 AM EST |
| 245.00 | 0.01 | 0.17 | 0.09 | 0.08 | +0.01 | +14.29% | 0.00 | 2 | 5 | 0.62 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 9:58:48 AM EST |
| 250.00 | 0.01 | 0.18 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.57 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:58:48 AM EST |
| 255.00 | 0.02 | 0.18 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.57 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 9:58:48 AM EST |
| 260.00 | 0.02 | 0.18 | 0.10 | 0.10 | -0.01 | -9.10% | 0.00 | 2 | 6 | 0.55 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 9:58:48 AM EST |
| 265.00 | 0.02 | 0.19 | 0.11 | 0.13 | +0.01 | +8.34% | 0.00 | 2 | 9 | 0.53 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 9:58:48 AM EST |
| 270.00 | 0.11 | 0.18 | 0.15 | 0.11 | -0.02 | -15.39% | 0.00 | 3 | 5 | 0.51 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 9:58:48 AM EST |
| 275.00 | 0.13 | 0.40 | 0.27 | 0.17 | +0.01 | +6.25% | 0.00 | 3 | 253 | 0.48 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 9:58:48 AM EST |
| 280.00 | 0.03 | 0.42 | 0.23 | 0.12 | -0.07 | -36.85% | 0.00 | 2 | 254 | 0.46 | 0.00 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 9:58:48 AM EST |
| 285.00 | 0.05 | 0.46 | 0.26 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 273 | 0.47 | 0.00 | 0.00 | -0.02 | 5/28/2026 | 5/29/2026 9:58:48 AM EST |
| 290.00 | 0.17 | 0.49 | 0.33 | 0.26 | -0.07 | -21.22% | 0.00 | 2 | 254 | 0.42 | 0.00 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 9:58:48 AM EST |
| 295.00 | 0.05 | 0.54 | 0.30 | 0.30 | +0.01 | +3.45% | 0.00 | 1 | 256 | 0.43 | -0.01 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 9:58:48 AM EST |
| 300.00 | 0.07 | 0.51 | 0.29 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 461 | 0.42 | -0.01 | 0.00 | -0.04 | 5/27/2026 | 5/29/2026 9:58:48 AM EST |
| 305.00 | 0.13 | 0.51 | 0.32 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 615 | 0.41 | -0.01 | 0.00 | -0.05 | 5/28/2026 | 5/29/2026 9:58:48 AM EST |
| 310.00 | 0.18 | 0.56 | 0.37 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.37 | -0.02 | 0.00 | -0.05 | 5/28/2026 | 5/29/2026 9:58:48 AM EST |
| 315.00 | 0.49 | 0.60 | 0.55 | 0.56 | +0.06 | +12.00% | 0.00 | 5 | 47 | 0.39 | -0.03 | 0.00 | -0.06 | 5/29/2026 | 5/29/2026 9:58:48 AM EST |
| 320.00 | 0.60 | 0.71 | 0.66 | 0.66 | -0.01 | -1.50% | 0.00 | 1 | 77 | 0.37 | -0.04 | 0.00 | -0.08 | 5/29/2026 | 5/29/2026 9:58:48 AM EST |
| 325.00 | 0.73 | 0.83 | 0.78 | 0.75 | +0.07 | +10.30% | 0.00 | 2 | 167 | 0.36 | -0.05 | 0.00 | -0.09 | 5/29/2026 | 5/29/2026 9:58:48 AM EST |
| 330.00 | 0.92 | 0.99 | 0.96 | 0.95 | +0.12 | +14.46% | 0.00 | 27 | 135 | 0.35 | -0.06 | 0.00 | -0.11 | 5/29/2026 | 5/29/2026 9:58:48 AM EST |
| 335.00 | 1.14 | 1.26 | 1.20 | 1.35 | +0.34 | +33.67% | 0.00 | 6 | 125 | 0.34 | -0.08 | 0.00 | -0.12 | 5/29/2026 | 5/29/2026 9:58:48 AM EST |
| 340.00 | 1.49 | 1.62 | 1.56 | 1.56 | +0.26 | +20.00% | 0.00 | 2 | 305 | 0.34 | -0.10 | 0.01 | -0.14 | 5/29/2026 | 5/29/2026 9:58:48 AM EST |
| 345.00 | 1.95 | 2.13 | 2.04 | 2.00 | +0.40 | +25.00% | 0.01 | 43 | 274 | 0.32 | -0.13 | 0.01 | -0.16 | 5/29/2026 | 5/29/2026 9:58:48 AM EST |
| 350.00 | 2.52 | 2.75 | 2.64 | 2.64 | +0.64 | +32.00% | 0.01 | 83 | 750 | 0.32 | -0.16 | 0.01 | -0.18 | 5/29/2026 | 5/29/2026 9:58:48 AM EST |
| 355.00 | 3.40 | 3.50 | 3.45 | 3.45 | +0.95 | +38.00% | 0.01 | 22 | 348 | 0.31 | -0.19 | 0.01 | -0.19 | 5/29/2026 | 5/29/2026 9:58:48 AM EST |
| 360.00 | 4.30 | 4.60 | 4.45 | 4.47 | +1.17 | +35.46% | 0.01 | 41 | 521 | 0.30 | -0.23 | 0.01 | -0.21 | 5/29/2026 | 5/29/2026 9:58:48 AM EST |
| 365.00 | 5.50 | 5.95 | 5.73 | 5.99 | +1.81 | +43.31% | 0.02 | 44 | 395 | 0.30 | -0.28 | 0.01 | -0.22 | 5/29/2026 | 5/29/2026 9:58:48 AM EST |
| 370.00 | 7.15 | 7.65 | 7.40 | 7.74 | +2.36 | +43.87% | 0.02 | 93 | 473 | 0.30 | -0.33 | 0.01 | -0.23 | 5/29/2026 | 5/29/2026 9:58:48 AM EST |
| 375.00 | 9.15 | 9.80 | 9.48 | 9.44 | +2.23 | +30.93% | 0.03 | 52 | 359 | 0.30 | -0.39 | 0.01 | -0.23 | 5/29/2026 | 5/29/2026 9:58:48 AM EST |
| 380.00 | 11.50 | 12.15 | 11.83 | 11.80 | +3.20 | +37.21% | 0.03 | 1,077 | 205 | 0.30 | -0.45 | 0.01 | -0.23 | 5/29/2026 | 5/29/2026 9:58:48 AM EST |
| 385.00 | 14.25 | 15.05 | 14.65 | 13.95 | +2.62 | +23.13% | 0.04 | 30 | 160 | 0.30 | -0.52 | 0.01 | -0.23 | 5/29/2026 | 5/29/2026 9:58:48 AM EST |
| 390.00 | 17.05 | 18.35 | 17.70 | 18.75 | +4.46 | +31.22% | 0.05 | 6 | 118 | 0.30 | -0.58 | 0.01 | -0.22 | 5/29/2026 | 5/29/2026 9:58:48 AM EST |
| 395.00 | 20.30 | 21.50 | 20.90 | 17.10 | 0.00 | 0.00% | 0.05 | 0 | 57 | 0.30 | -0.64 | 0.01 | -0.21 | 5/27/2026 | 5/29/2026 9:58:48 AM EST |
| 400.00 | 23.80 | 25.50 | 24.65 | 21.30 | 0.00 | 0.00% | 0.06 | 0 | 67 | 0.30 | -0.70 | 0.01 | -0.20 | 5/28/2026 | 5/29/2026 9:58:48 AM EST |
| 405.00 | 27.80 | 29.95 | 28.88 | 28.10 | +4.85 | +20.86% | 0.07 | 15 | 13 | 0.31 | -0.74 | 0.01 | -0.18 | 5/29/2026 | 5/29/2026 9:58:48 AM EST |
| 410.00 | 32.70 | 33.40 | 33.05 | 22.61 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.32 | -0.79 | 0.01 | -0.17 | 5/18/2026 | 5/29/2026 9:58:48 AM EST |
| 415.00 | 37.10 | 38.00 | 37.55 | 31.65 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.31 | -0.82 | 0.01 | -0.15 | 5/19/2026 | 5/29/2026 9:58:48 AM EST |
| 420.00 | 40.70 | 43.20 | 41.95 | 38.89 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.30 | -0.85 | 0.01 | -0.14 | 5/19/2026 | 5/29/2026 9:58:48 AM EST |
| 425.00 | 45.35 | 47.70 | 46.53 | 43.75 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.37 | -0.88 | 0.01 | -0.12 | 5/22/2026 | 5/29/2026 9:58:48 AM EST |
| 430.00 | 50.10 | 52.40 | 51.25 | 45.82 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.39 | -0.90 | 0.01 | -0.11 | 5/28/2026 | 5/29/2026 9:58:48 AM EST |
| 435.00 | 54.85 | 57.20 | 56.03 | 50.47 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.41 | -0.92 | 0.00 | -0.09 | 5/28/2026 | 5/29/2026 9:58:48 AM EST |
| 440.00 | 59.70 | 62.00 | 60.85 | 54.75 | 0.00 | 0.00% | 0.14 | 0 | 12 | 0.42 | -0.93 | 0.00 | -0.08 | 5/28/2026 | 5/29/2026 9:58:48 AM EST |
| 445.00 | 64.65 | 66.80 | 65.73 | 59.54 | 0.00 | 0.00% | 0.15 | 0 | 12 | 0.43 | -0.94 | 0.00 | -0.07 | 5/28/2026 | 5/29/2026 9:58:48 AM EST |
| 450.00 | 69.25 | 72.20 | 70.73 | 63.97 | 0.00 | 0.00% | 0.16 | 0 | 8 | 0.47 | -0.96 | 0.00 | -0.06 | 5/28/2026 | 5/29/2026 9:58:48 AM EST |
| 455.00 | 74.15 | 76.90 | 75.53 | 68.86 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.49 | -0.96 | 0.00 | -0.05 | 5/28/2026 | 5/29/2026 9:58:48 AM EST |
| 460.00 | 79.10 | 82.05 | 80.58 | 73.72 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.51 | -0.97 | 0.00 | -0.04 | 5/28/2026 | 5/29/2026 9:58:48 AM EST |
| 465.00 | 84.05 | 86.80 | 85.43 | 69.20 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.03 | 5/13/2026 | 5/29/2026 9:58:48 AM EST |
| 470.00 | 89.10 | 92.00 | 90.55 | 74.12 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.03 | 5/13/2026 | 5/29/2026 9:58:48 AM EST |
| 480.00 | 99.10 | 102.05 | 100.58 | 82.69 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.02 | 5/13/2026 | 5/29/2026 9:58:48 AM EST |
| 490.00 | 109.10 | 111.80 | 110.45 | 92.35 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 5/13/2026 | 5/29/2026 9:58:48 AM EST |