Options Chain for CARVANA CO CL A (CVNA) - $297.03 as of 6/16/2025 3:03:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 148.50 | 152.60 | 157.20 | 0.00 | 0.00% | 0 | 1 | 2.68 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 4:00:01 PM EST |
| 145.00 | 143.50 | 147.60 | 152.38 | 0.00 | 0.00% | 0 | 3 | 2.58 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 4:00:01 PM EST |
| 150.00 | 138.75 | 142.65 | 174.13 | 0.00 | 0.00% | 0 | 2 | 2.47 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/16/2025 4:00:01 PM EST |
| 155.00 | 133.35 | 137.65 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 6/16/2025 4:00:01 PM EST | |||
| 160.00 | 128.80 | 132.70 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 6/16/2025 4:00:01 PM EST | |||
| 165.00 | 123.40 | 127.70 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 6/16/2025 4:00:01 PM EST | |||
| 170.00 | 118.80 | 122.75 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 6/16/2025 4:00:01 PM EST | |||
| 175.00 | 113.90 | 117.80 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 6/16/2025 4:00:01 PM EST | |||
| 180.00 | 108.55 | 112.85 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | -0.01 | 6/16/2025 4:00:01 PM EST | |||
| 185.00 | 104.20 | 107.85 | 154.16 | 0.00 | 0.00% | 0 | 1 | 1.82 | 1.00 | 0.00 | -0.02 | 6/11/2025 | 6/16/2025 4:00:01 PM EST |
| 190.00 | 99.10 | 102.60 | 147.64 | 0.00 | 0.00% | 0 | 1 | 1.74 | 1.00 | 0.00 | -0.03 | 6/4/2025 | 6/16/2025 4:00:01 PM EST |
| 195.00 | 93.90 | 97.00 | 94.80 | -57.15 | -37.62% | 2 | 21 | 1.67 | 0.99 | 0.00 | -0.07 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 200.00 | 88.65 | 92.70 | 89.00 | -41.50 | -31.81% | 2 | 2 | 1.59 | 0.99 | 0.00 | -0.08 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 205.00 | 84.25 | 88.10 | % | 0 | 0 | 1.51 | 0.99 | 0.00 | -0.09 | 6/16/2025 4:00:01 PM EST | |||
| 210.00 | 79.35 | 82.85 | 133.67 | 0.00 | 0.00% | 0 | 6 | 1.43 | 0.99 | 0.00 | -0.11 | 6/6/2025 | 6/16/2025 4:00:01 PM EST |
| 215.00 | 74.45 | 77.95 | 89.69 | 0.00 | 0.00% | 0 | 7 | 1.37 | 0.98 | 0.00 | -0.12 | 5/16/2025 | 6/16/2025 4:00:01 PM EST |
| 220.00 | 69.10 | 73.35 | 117.77 | 0.00 | 0.00% | 0 | 8 | 1.30 | 0.97 | 0.00 | -0.17 | 6/9/2025 | 6/16/2025 4:00:01 PM EST |
| 225.00 | 64.70 | 68.20 | 104.30 | 0.00 | 0.00% | 0 | 2 | 1.23 | 0.96 | 0.00 | -0.19 | 6/2/2025 | 6/16/2025 4:00:01 PM EST |
| 230.00 | 59.75 | 63.30 | 57.25 | -16.91 | -22.81% | 1 | 1 | 1.16 | 0.95 | 0.00 | -0.23 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 235.00 | 54.95 | 58.45 | 71.50 | 0.00 | 0.00% | 0 | 8 | 1.10 | 0.94 | 0.00 | -0.26 | 5/16/2025 | 6/16/2025 4:00:01 PM EST |
| 240.00 | 50.30 | 53.70 | 51.59 | % | 1 | 0 | 0.74 | 0.92 | 0.00 | -0.30 | 6/16/2025 | 6/16/2025 4:00:01 PM EST | |
| 245.00 | 45.80 | 48.95 | 49.35 | -24.80 | -33.45% | 4 | 1 | 0.68 | 0.90 | 0.00 | -0.35 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 250.00 | 41.60 | 43.30 | 45.05 | -45.68 | -50.35% | 1 | 3 | 0.93 | 0.88 | 0.00 | -0.38 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 255.00 | 37.25 | 38.70 | 40.60 | -52.13 | -56.22% | 2 | 5 | 0.63 | 0.86 | 0.01 | -0.42 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 260.00 | 32.30 | 34.65 | 35.75 | -46.52 | -56.55% | 11 | 183 | 0.65 | 0.83 | 0.01 | -0.45 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 265.00 | 28.30 | 30.05 | 31.30 | -20.65 | -39.75% | 2 | 8 | 0.64 | 0.79 | 0.01 | -0.49 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 270.00 | 24.60 | 25.60 | 25.93 | -29.81 | -53.48% | 7 | 23 | 0.63 | 0.76 | 0.01 | -0.51 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 275.00 | 20.95 | 21.75 | 21.35 | -29.91 | -58.35% | 24 | 18 | 0.60 | 0.71 | 0.01 | -0.53 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 277.50 | 19.05 | 19.80 | 19.87 | % | 24 | 0 | 0.60 | 0.69 | 0.01 | -0.54 | 6/16/2025 | 6/16/2025 4:00:01 PM EST | |
| 280.00 | 17.45 | 18.10 | 19.50 | -3.60 | -15.59% | 53 | 42 | 0.58 | 0.66 | 0.01 | -0.54 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 282.50 | 15.75 | 16.35 | 17.75 | % | 35 | 0 | 0.58 | 0.63 | 0.01 | -0.55 | 6/16/2025 | 6/16/2025 4:00:01 PM EST | |
| 285.00 | 14.20 | 14.75 | 15.95 | -6.05 | -27.50% | 2,268 | 17 | 0.57 | 0.60 | 0.01 | -0.55 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 287.50 | 12.70 | 13.25 | 14.55 | % | 87 | 0 | 0.57 | 0.56 | 0.01 | -0.54 | 6/16/2025 | 6/16/2025 4:00:01 PM EST | |
| 290.00 | 11.45 | 11.85 | 12.25 | -4.15 | -25.31% | 97 | 94 | 0.56 | 0.53 | 0.01 | -0.54 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 292.50 | 10.20 | 10.50 | 10.90 | % | 233 | 0 | 0.56 | 0.49 | 0.01 | -0.53 | 6/16/2025 | 6/16/2025 4:00:01 PM EST | |
| 295.00 | 9.00 | 9.35 | 9.84 | -4.26 | -30.22% | 126 | 114 | 0.55 | 0.46 | 0.01 | -0.52 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 297.50 | 7.90 | 8.25 | 8.05 | % | 51 | 0 | 0.55 | 0.42 | 0.01 | -0.51 | 6/16/2025 | 6/16/2025 4:00:01 PM EST | |
| 300.00 | 6.75 | 7.15 | 7.20 | -4.10 | -36.29% | 455 | 105 | 0.54 | 0.38 | 0.01 | -0.49 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 302.50 | 5.85 | 6.25 | 6.85 | -4.40 | -39.12% | 298 | 17 | 0.54 | 0.35 | 0.01 | -0.47 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 305.00 | 5.10 | 5.45 | 5.50 | -3.65 | -39.90% | 69 | 62 | 0.53 | 0.31 | 0.01 | -0.45 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 307.50 | 4.35 | 4.75 | 5.40 | -2.35 | -30.33% | 26 | 14 | 0.53 | 0.28 | 0.01 | -0.43 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 310.00 | 3.80 | 4.10 | 4.25 | -2.89 | -40.48% | 170 | 72 | 0.53 | 0.25 | 0.01 | -0.41 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 312.50 | 3.20 | 3.50 | 3.65 | -2.65 | -42.07% | 58 | 29 | 0.53 | 0.22 | 0.01 | -0.38 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 315.00 | 2.68 | 2.99 | 3.90 | -2.40 | -38.10% | 95 | 246 | 0.53 | 0.20 | 0.01 | -0.36 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 317.50 | 2.33 | 2.57 | 3.00 | -1.70 | -36.17% | 476 | 210 | 0.52 | 0.18 | 0.01 | -0.33 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 320.00 | 1.95 | 2.18 | 2.20 | -1.80 | -45.00% | 2,800 | 243 | 0.53 | 0.15 | 0.01 | -0.31 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 322.50 | 1.69 | 1.89 | 2.00 | -1.75 | -46.67% | 11 | 34 | 0.52 | 0.14 | 0.01 | -0.28 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 325.00 | 1.45 | 1.61 | 1.72 | -1.53 | -47.08% | 52 | 48 | 0.53 | 0.12 | 0.01 | -0.26 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 327.50 | 1.22 | 1.37 | 1.50 | -10.85 | -87.86% | 84 | 13 | 0.53 | 0.10 | 0.01 | -0.23 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 330.00 | 1.04 | 1.19 | 1.30 | -1.05 | -44.69% | 107 | 129 | 0.53 | 0.09 | 0.01 | -0.21 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 332.50 | 0.86 | 1.07 | 0.99 | -1.08 | -52.18% | 182 | 16 | 0.53 | 0.08 | 0.01 | -0.19 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 335.00 | 0.72 | 1.01 | 0.85 | -0.85 | -50.00% | 196 | 2,241 | 0.54 | 0.06 | 0.01 | -0.17 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 337.50 | 0.60 | 0.81 | 0.83 | -0.67 | -44.67% | 33 | 12 | 0.53 | 0.06 | 0.00 | -0.15 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 340.00 | 0.51 | 0.70 | 0.65 | -0.75 | -53.58% | 392 | 185 | 0.53 | 0.05 | 0.00 | -0.13 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 342.50 | 0.11 | 1.06 | 0.55 | -1.78 | -76.40% | 4 | 4 | 0.52 | 0.04 | 0.00 | -0.11 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 345.00 | 0.34 | 0.70 | 0.51 | -0.64 | -55.66% | 27 | 330 | 0.56 | 0.03 | 0.00 | -0.10 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 347.50 | 0.32 | 0.93 | 0.65 | -2.79 | -81.11% | 6 | 3 | 0.61 | 0.03 | 0.00 | -0.09 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 350.00 | 0.25 | 0.67 | 0.39 | -0.38 | -49.36% | 38 | 1,657 | 0.58 | 0.02 | 0.00 | -0.07 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 352.50 | 0.00 | 0.84 | 0.80 | 0.00 | 0.00% | 0 | 15 | 0.57 | 0.02 | 0.00 | -0.06 | 6/13/2025 | 6/16/2025 4:00:01 PM EST |
| 355.00 | 0.21 | 0.46 | 0.28 | -0.37 | -56.93% | 43 | 69 | 0.58 | 0.02 | 0.00 | -0.05 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 357.50 | 0.01 | 0.77 | 0.66 | 0.00 | 0.00% | 0 | 7 | 0.58 | 0.01 | 0.00 | -0.05 | 6/13/2025 | 6/16/2025 4:00:01 PM EST |
| 360.00 | 0.01 | 0.56 | 0.35 | -0.18 | -33.97% | 4 | 113 | 0.57 | 0.01 | 0.00 | -0.04 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 362.50 | 0.00 | 0.72 | 0.90 | 0.00 | 0.00% | 0 | 3 | 0.73 | 0.01 | 0.00 | -0.03 | 6/13/2025 | 6/16/2025 4:00:01 PM EST |
| 365.00 | 0.00 | 0.52 | 0.36 | 0.00 | 0.00% | 0 | 12 | 0.71 | 0.01 | 0.00 | -0.03 | 6/13/2025 | 6/16/2025 4:00:01 PM EST |
| 367.50 | 0.00 | 0.68 | 0.16 | +0.15 | +1,500.00% | 5 | 6 | 0.76 | 0.01 | 0.00 | -0.02 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 370.00 | 0.00 | 0.44 | 0.30 | 0.00 | 0.00% | 0 | 40 | 0.68 | 0.00 | 0.00 | -0.02 | 6/13/2025 | 6/16/2025 4:00:01 PM EST |
| 372.50 | 0.00 | 0.65 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.01 | 6/16/2025 4:00:01 PM EST | |||
| 375.00 | 0.00 | 0.47 | 1.06 | 0.00 | 0.00% | 0 | 24 | 0.89 | 0.00 | 0.00 | -0.01 | 6/12/2025 | 6/16/2025 4:00:01 PM EST |
| 380.00 | 0.00 | 0.45 | 0.19 | 0.00 | 0.00% | 0 | 116 | 0.79 | 0.00 | 0.00 | -0.01 | 6/13/2025 | 6/16/2025 4:00:01 PM EST |
| 385.00 | 0.00 | 0.20 | 0.75 | 0.00 | 0.00% | 0 | 18 | 0.73 | 0.00 | 0.00 | -0.01 | 6/12/2025 | 6/16/2025 4:00:01 PM EST |
| 390.00 | 0.01 | 0.05 | 0.05 | -0.15 | -75.00% | 21 | 101 | 0.59 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 395.00 | 0.00 | 0.41 | 0.35 | 0.00 | 0.00% | 0 | 6 | 0.87 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/16/2025 4:00:01 PM EST |
| 400.00 | 0.00 | 0.05 | 0.05 | -0.07 | -58.34% | 52 | 133 | 0.69 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 405.00 | 0.00 | 0.39 | 1.87 | 0.00 | 0.00% | 0 | 3 | 0.91 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/16/2025 4:00:01 PM EST |
| 410.00 | 0.00 | 0.05 | 0.03 | -0.07 | -70.00% | 8 | 234 | 0.74 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 415.00 | 0.00 | 0.38 | 1.11 | 0.00 | 0.00% | 0 | 2 | 0.97 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/16/2025 4:00:01 PM EST |
| 420.00 | 0.01 | 0.11 | 0.19 | +0.14 | +280.00% | 3 | 8 | 0.76 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 430.00 | 0.00 | 0.37 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:01 PM EST | |||
| 440.00 | 0.00 | 0.38 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:01 PM EST | |||
| 450.00 | 0.00 | 0.37 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:01 PM EST | |||
| 460.00 | 0.00 | 0.37 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:01 PM EST | |||
| 470.00 | 0.00 | 0.37 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:01 PM EST | |||
| 480.00 | 0.00 | 0.37 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.44 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/16/2025 4:00:01 PM EST |
| 490.00 | 0.00 | 0.37 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:01 PM EST | |||
| 500.00 | 0.00 | 0.37 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:01 PM EST | |||
| 510.00 | 0.00 | 0.37 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:01 PM EST | |||
| 520.00 | 0.00 | 0.37 | 0.08 | 0.00 | 0.00% | 0 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/16/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 0.39 | 0.05 | -0.20 | -80.00% | 1 | 12 | 1.79 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 145.00 | 0.00 | 0.39 | 0.10 | 0.00 | 0.00% | 0 | 5 | 2.19 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/16/2025 4:00:01 PM EST |
| 150.00 | 0.00 | 0.40 | 0.12 | 0.00 | 0.00% | 0 | 6 | 2.11 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/16/2025 4:00:01 PM EST |
| 155.00 | 0.00 | 0.42 | 0.43 | 0.00 | 0.00% | 0 | 15 | 2.03 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/16/2025 4:00:01 PM EST |
| 160.00 | 0.00 | 0.43 | 0.44 | 0.00 | 0.00% | 0 | 5 | 1.95 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/16/2025 4:00:01 PM EST |
| 165.00 | 0.02 | 0.46 | 0.47 | 0.00 | 0.00% | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/16/2025 4:00:01 PM EST |
| 170.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 6 | 1.41 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/16/2025 4:00:01 PM EST |
| 175.00 | 0.00 | 0.51 | 0.30 | 0.00 | 0.00% | 0 | 4 | 1.75 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/16/2025 4:00:01 PM EST |
| 180.00 | 0.00 | 0.45 | 0.32 | 0.00 | 0.00% | 0 | 11 | 1.39 | 0.00 | 0.00 | -0.01 | 6/3/2025 | 6/16/2025 4:00:01 PM EST |
| 185.00 | 0.00 | 0.30 | 0.25 | -0.31 | -55.36% | 4 | 0 | 1.24 | 0.00 | 0.00 | -0.02 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 190.00 | 0.00 | 0.58 | 0.63 | 0.00 | 0.00% | 0 | 13 | 1.35 | 0.00 | 0.00 | -0.03 | 5/30/2025 | 6/16/2025 4:00:01 PM EST |
| 195.00 | 0.03 | 0.61 | 0.30 | -0.12 | -28.58% | 1 | 3 | 1.04 | -0.01 | 0.00 | -0.07 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 200.00 | 0.25 | 0.60 | 0.33 | +0.07 | +26.93% | 176 | 82 | 1.06 | -0.01 | 0.00 | -0.08 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 205.00 | 0.18 | 0.79 | 0.46 | +0.25 | +119.05% | 18 | 8 | 1.08 | -0.01 | 0.00 | -0.09 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 210.00 | 0.02 | 0.69 | 0.39 | 0.00 | 0.00% | 0 | 14 | 0.88 | -0.01 | 0.00 | -0.11 | 6/13/2025 | 6/16/2025 4:00:01 PM EST |
| 215.00 | 0.00 | 0.94 | 0.68 | -0.03 | -4.23% | 2 | 15 | 1.09 | -0.02 | 0.00 | -0.12 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 220.00 | 0.40 | 0.75 | 0.65 | -0.05 | -7.15% | 75 | 82 | 0.89 | -0.03 | 0.00 | -0.17 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 225.00 | 0.67 | 1.16 | 0.77 | +0.28 | +57.15% | 14 | 19 | 0.91 | -0.04 | 0.00 | -0.19 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 230.00 | 0.53 | 1.02 | 1.06 | +0.16 | +17.78% | 111 | 39 | 0.81 | -0.05 | 0.00 | -0.23 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 235.00 | 1.06 | 1.15 | 1.08 | +0.03 | +2.86% | 268 | 13 | 0.82 | -0.06 | 0.00 | -0.26 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 240.00 | 1.28 | 1.37 | 1.32 | -0.11 | -7.70% | 131 | 191 | 0.79 | -0.08 | 0.00 | -0.30 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 245.00 | 1.53 | 1.66 | 1.62 | +0.03 | +1.89% | 141 | 414 | 0.75 | -0.10 | 0.00 | -0.35 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 250.00 | 1.82 | 2.03 | 1.95 | -0.08 | -3.95% | 582 | 855 | 0.72 | -0.12 | 0.00 | -0.38 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 255.00 | 2.27 | 2.49 | 2.19 | -0.31 | -12.40% | 310 | 29 | 0.70 | -0.14 | 0.01 | -0.42 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 260.00 | 2.86 | 3.05 | 2.95 | -0.05 | -1.67% | 500 | 240 | 0.67 | -0.17 | 0.01 | -0.45 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 265.00 | 3.50 | 3.85 | 3.60 | -0.24 | -6.25% | 125 | 242 | 0.65 | -0.21 | 0.01 | -0.49 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 270.00 | 4.50 | 4.70 | 4.20 | -0.20 | -4.55% | 546 | 113 | 0.63 | -0.24 | 0.01 | -0.51 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 275.00 | 5.70 | 5.85 | 5.74 | +0.14 | +2.50% | 148 | 254 | 0.61 | -0.29 | 0.01 | -0.53 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 277.50 | 6.10 | 6.55 | 5.85 | % | 193 | 0 | 0.60 | -0.31 | 0.01 | -0.54 | 6/16/2025 | 6/16/2025 4:00:01 PM EST | |
| 280.00 | 7.05 | 7.30 | 7.10 | +0.53 | +8.07% | 321 | 168 | 0.59 | -0.34 | 0.01 | -0.54 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 282.50 | 7.90 | 8.15 | 7.20 | % | 43 | 0 | 0.58 | -0.37 | 0.01 | -0.55 | 6/16/2025 | 6/16/2025 4:00:01 PM EST | |
| 285.00 | 8.65 | 9.05 | 8.10 | -0.10 | -1.22% | 454 | 575 | 0.58 | -0.40 | 0.01 | -0.55 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 287.50 | 9.75 | 10.05 | 9.65 | % | 181 | 0 | 0.57 | -0.44 | 0.01 | -0.54 | 6/16/2025 | 6/16/2025 4:00:01 PM EST | |
| 290.00 | 10.85 | 11.15 | 10.94 | +1.14 | +11.64% | 562 | 236 | 0.56 | -0.47 | 0.01 | -0.54 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 292.50 | 11.95 | 12.40 | 12.10 | % | 36 | 0 | 0.55 | -0.51 | 0.01 | -0.53 | 6/16/2025 | 6/16/2025 4:00:01 PM EST | |
| 295.00 | 13.30 | 13.75 | 13.50 | +2.07 | +18.11% | 213 | 320 | 0.55 | -0.54 | 0.01 | -0.52 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 297.50 | 14.70 | 15.10 | 13.50 | % | 28 | 0 | 0.55 | -0.58 | 0.01 | -0.51 | 6/16/2025 | 6/16/2025 4:00:01 PM EST | |
| 300.00 | 15.95 | 16.65 | 15.00 | +1.35 | +9.89% | 245 | 215 | 0.54 | -0.62 | 0.01 | -0.49 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 302.50 | 17.55 | 18.35 | 16.35 | +1.65 | +11.23% | 4 | 6 | 0.53 | -0.65 | 0.01 | -0.47 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 305.00 | 19.20 | 20.00 | 17.20 | -0.20 | -1.15% | 134 | 148 | 0.53 | -0.69 | 0.01 | -0.45 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 307.50 | 20.80 | 21.95 | 22.45 | +4.18 | +22.88% | 2 | 6 | 0.53 | -0.72 | 0.01 | -0.43 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 310.00 | 22.80 | 23.80 | 22.50 | +2.88 | +14.68% | 148 | 249 | 0.53 | -0.75 | 0.01 | -0.41 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 312.50 | 24.60 | 25.90 | 18.65 | 0.00 | 0.00% | 0 | 18 | 0.52 | -0.78 | 0.01 | -0.38 | 6/13/2025 | 6/16/2025 4:00:01 PM EST |
| 315.00 | 27.10 | 27.95 | 22.55 | -1.15 | -4.86% | 27 | 70 | 0.52 | -0.80 | 0.01 | -0.36 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 317.50 | 27.90 | 30.35 | 24.36 | -1.09 | -4.29% | 3 | 17 | 0.50 | -0.82 | 0.01 | -0.33 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 320.00 | 29.95 | 32.30 | 29.14 | +1.91 | +7.02% | 17 | 119 | 0.69 | -0.85 | 0.01 | -0.31 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 322.50 | 32.60 | 34.80 | 28.50 | -0.95 | -3.23% | 4 | 32 | 0.51 | -0.86 | 0.01 | -0.28 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 325.00 | 34.45 | 37.45 | 35.70 | +4.14 | +13.12% | 8 | 49 | 0.51 | -0.88 | 0.01 | -0.26 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 327.50 | 36.60 | 39.65 | 38.30 | +5.35 | +16.24% | 3 | 10 | 0.71 | -0.90 | 0.01 | -0.23 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 330.00 | 39.30 | 41.95 | 36.42 | +4.92 | +15.62% | 34 | 248 | 0.69 | -0.91 | 0.01 | -0.21 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 332.50 | 41.15 | 43.85 | 42.30 | +4.40 | +11.61% | 2 | 5 | 0.58 | -0.92 | 0.01 | -0.19 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 335.00 | 43.60 | 47.00 | 47.00 | +10.75 | +29.66% | 6 | 42 | 0.66 | -0.94 | 0.01 | -0.17 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 337.50 | 45.85 | 49.45 | 40.00 | 0.00 | 0.00% | 0 | 22 | 0.77 | -0.94 | 0.00 | -0.15 | 6/13/2025 | 6/16/2025 4:00:01 PM EST |
| 340.00 | 48.35 | 51.30 | 56.00 | +12.76 | +29.51% | 19 | 42 | 0.73 | -0.95 | 0.00 | -0.13 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 342.50 | 50.80 | 54.30 | 44.00 | 0.00 | 0.00% | 0 | 2 | 0.78 | -0.96 | 0.00 | -0.11 | 6/13/2025 | 6/16/2025 4:00:01 PM EST |
| 345.00 | 52.85 | 56.55 | 25.10 | 0.00 | 0.00% | 0 | 31 | 0.85 | -0.97 | 0.00 | -0.10 | 6/12/2025 | 6/16/2025 4:00:01 PM EST |
| 347.50 | 55.30 | 59.15 | % | 0 | 0 | 0.85 | -0.97 | 0.00 | -0.09 | 6/16/2025 4:00:01 PM EST | |||
| 350.00 | 58.15 | 61.65 | 52.05 | 0.00 | 0.00% | 0 | 88 | 0.76 | -0.98 | 0.00 | -0.07 | 6/13/2025 | 6/16/2025 4:00:01 PM EST |
| 352.50 | 60.60 | 63.95 | % | 0 | 0 | 0.88 | -0.98 | 0.00 | -0.06 | 6/16/2025 4:00:01 PM EST | |||
| 355.00 | 63.05 | 66.60 | 57.25 | +29.95 | +109.71% | 6 | 6 | 0.91 | -0.98 | 0.00 | -0.05 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 357.50 | 65.55 | 69.00 | % | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.05 | 6/16/2025 4:00:01 PM EST | |||
| 360.00 | 67.75 | 71.75 | 61.87 | 0.00 | 0.00% | 0 | 9 | 0.95 | -0.99 | 0.00 | -0.04 | 6/13/2025 | 6/16/2025 4:00:01 PM EST |
| 362.50 | 70.15 | 73.85 | % | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.03 | 6/16/2025 4:00:01 PM EST | |||
| 365.00 | 72.70 | 76.45 | 46.00 | 0.00 | 0.00% | 0 | 3 | 1.01 | -0.99 | 0.00 | -0.03 | 6/12/2025 | 6/16/2025 4:00:01 PM EST |
| 367.50 | 75.15 | 79.45 | % | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.02 | 6/16/2025 4:00:01 PM EST | |||
| 370.00 | 77.70 | 81.50 | 77.00 | +15.00 | +24.20% | 1 | 10 | 1.03 | -1.00 | 0.00 | -0.02 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 372.50 | 80.15 | 84.05 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | -0.01 | 6/16/2025 4:00:01 PM EST | |||
| 375.00 | 82.65 | 86.55 | 72.50 | 0.00 | 0.00% | 0 | 0 | 1.01 | -1.00 | 0.00 | -0.01 | 5/19/2025 | 6/16/2025 4:00:01 PM EST |
| 380.00 | 87.70 | 91.55 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | -0.01 | 6/16/2025 4:00:01 PM EST | |||
| 385.00 | 92.80 | 96.55 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | -0.01 | 6/16/2025 4:00:01 PM EST | |||
| 390.00 | 97.65 | 101.40 | 96.70 | 0.00 | 0.00% | 0 | 1 | 1.12 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 6/16/2025 4:00:01 PM EST |
| 395.00 | 102.85 | 106.55 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:01 PM EST | |||
| 400.00 | 107.65 | 111.60 | 57.50 | 0.00 | 0.00% | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 6/16/2025 4:00:01 PM EST |
| 405.00 | 112.65 | 116.55 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:01 PM EST | |||
| 410.00 | 117.65 | 121.95 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:01 PM EST | |||
| 415.00 | 122.65 | 126.65 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:01 PM EST | |||
| 420.00 | 127.65 | 131.40 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:01 PM EST | |||
| 430.00 | 137.70 | 141.45 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:01 PM EST | |||
| 440.00 | 147.65 | 151.50 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:01 PM EST | |||
| 450.00 | 157.65 | 161.55 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:01 PM EST | |||
| 460.00 | 167.85 | 171.55 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:01 PM EST | |||
| 470.00 | 177.70 | 181.95 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:01 PM EST | |||
| 480.00 | 187.65 | 191.50 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:01 PM EST | |||
| 490.00 | 197.65 | 201.35 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:01 PM EST | |||
| 500.00 | 207.65 | 211.35 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:01 PM EST | |||
| 510.00 | 217.65 | 221.30 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:01 PM EST | |||
| 520.00 | 227.65 | 231.45 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:01 PM EST |