Options Chain for CADENCE DESIGN SYSTEM INC COM (CDNS) - $342.79 as of 5/20/2026 7:59:57 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 169.50 | 172.60 | 171.05 | % | 0.95 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST | |||
| 185.00 | 164.50 | 167.80 | 166.15 | % | 0.90 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST | |||
| 190.00 | 159.50 | 162.60 | 161.05 | % | 0.85 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST | |||
| 195.00 | 154.50 | 157.80 | 156.15 | % | 0.80 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST | |||
| 200.00 | 149.50 | 153.20 | 151.35 | % | 0.76 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST | |||
| 205.00 | 144.50 | 148.20 | 146.35 | % | 0.71 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST | |||
| 210.00 | 139.40 | 143.30 | 141.35 | % | 0.67 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST | |||
| 215.00 | 134.40 | 138.40 | 136.40 | % | 0.63 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST | |||
| 220.00 | 129.50 | 133.30 | 131.40 | % | 0.60 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST | |||
| 225.00 | 124.60 | 128.30 | 126.45 | % | 0.56 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST | |||
| 230.00 | 119.60 | 123.30 | 121.45 | % | 0.53 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST | |||
| 235.00 | 114.70 | 118.00 | 116.35 | % | 0.50 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST | |||
| 240.00 | 109.70 | 113.00 | 111.35 | % | 0.46 | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.01 | 5/20/2026 3:59:56 PM EST | |||
| 245.00 | 104.70 | 108.40 | 106.55 | % | 0.43 | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.01 | 5/20/2026 3:59:56 PM EST | |||
| 250.00 | 99.80 | 103.00 | 101.40 | % | 0.41 | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 5/20/2026 3:59:56 PM EST | |||
| 255.00 | 94.80 | 97.60 | 96.20 | 101.20 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.92 | 1.00 | 0.00 | -0.02 | 5/13/2026 | 5/20/2026 3:59:56 PM EST |
| 260.00 | 89.90 | 93.20 | 91.55 | % | 0.35 | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.03 | 5/20/2026 3:59:56 PM EST | |||
| 265.00 | 84.80 | 88.50 | 86.65 | % | 0.33 | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.03 | 5/20/2026 3:59:56 PM EST | |||
| 270.00 | 80.00 | 83.10 | 81.55 | % | 0.30 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.04 | 5/20/2026 3:59:56 PM EST | |||
| 275.00 | 75.10 | 78.60 | 76.85 | 59.50 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.85 | 0.98 | 0.00 | -0.06 | 4/28/2026 | 5/20/2026 3:59:56 PM EST |
| 280.00 | 70.20 | 73.70 | 71.95 | % | 0.26 | 0 | 0 | 0.81 | 0.98 | 0.00 | -0.08 | 5/20/2026 3:59:56 PM EST | |||
| 285.00 | 65.40 | 68.60 | 67.00 | 57.39 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.75 | 0.97 | 0.00 | -0.09 | 5/1/2026 | 5/20/2026 3:59:56 PM EST |
| 290.00 | 60.50 | 63.90 | 62.20 | % | 0.21 | 0 | 0 | 0.73 | 0.96 | 0.00 | -0.12 | 5/20/2026 3:59:56 PM EST | |||
| 295.00 | 55.70 | 59.30 | 57.50 | 50.40 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.71 | 0.94 | 0.00 | -0.16 | 4/27/2026 | 5/20/2026 3:59:56 PM EST |
| 300.00 | 51.00 | 54.50 | 52.75 | % | 0.18 | 0 | 0 | 0.67 | 0.93 | 0.00 | -0.18 | 5/20/2026 3:59:56 PM EST | |||
| 305.00 | 46.30 | 49.50 | 47.90 | % | 0.16 | 0 | 0 | 0.62 | 0.90 | 0.00 | -0.24 | 5/20/2026 3:59:56 PM EST | |||
| 310.00 | 41.70 | 44.90 | 43.30 | % | 0.14 | 0 | 0 | 0.47 | 0.88 | 0.01 | -0.25 | 5/20/2026 3:59:56 PM EST | |||
| 315.00 | 37.10 | 40.60 | 38.85 | 51.81 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.47 | 0.85 | 0.01 | -0.29 | 5/8/2026 | 5/20/2026 3:59:56 PM EST |
| 320.00 | 32.70 | 35.90 | 34.30 | % | 0.11 | 0 | 0 | 0.46 | 0.82 | 0.01 | -0.32 | 5/20/2026 3:59:56 PM EST | |||
| 325.00 | 28.60 | 31.80 | 30.20 | 28.00 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.46 | 0.79 | 0.01 | -0.34 | 5/1/2026 | 5/20/2026 3:59:56 PM EST |
| 327.50 | 26.60 | 29.80 | 28.20 | % | 0.09 | 0 | 0 | 0.46 | 0.76 | 0.01 | -0.36 | 5/20/2026 3:59:56 PM EST | |||
| 330.00 | 24.60 | 28.00 | 26.30 | 33.70 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.45 | 0.74 | 0.01 | -0.37 | 5/5/2026 | 5/20/2026 3:59:56 PM EST |
| 332.50 | 22.60 | 26.20 | 24.40 | % | 0.07 | 0 | 0 | 0.45 | 0.72 | 0.01 | -0.38 | 5/20/2026 3:59:56 PM EST | |||
| 335.00 | 22.10 | 24.40 | 23.25 | 33.76 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.47 | 0.70 | 0.01 | -0.39 | 5/7/2026 | 5/20/2026 3:59:56 PM EST |
| 337.50 | 19.30 | 22.80 | 21.05 | % | 0.06 | 0 | 0 | 0.45 | 0.67 | 0.01 | -0.40 | 5/20/2026 3:59:56 PM EST | |||
| 340.00 | 18.60 | 20.90 | 19.75 | 15.80 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.46 | 0.65 | 0.01 | -0.40 | 5/19/2026 | 5/20/2026 3:59:56 PM EST |
| 342.50 | 17.80 | 19.20 | 18.50 | 14.50 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.47 | 0.62 | 0.01 | -0.41 | 5/19/2026 | 5/20/2026 3:59:56 PM EST |
| 345.00 | 15.50 | 17.70 | 16.60 | 22.10 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.46 | 0.59 | 0.01 | -0.41 | 5/5/2026 | 5/20/2026 3:59:56 PM EST |
| 347.50 | 14.80 | 16.30 | 15.55 | % | 0.04 | 0 | 0 | 0.47 | 0.56 | 0.01 | -0.41 | 5/20/2026 3:59:56 PM EST | |||
| 350.00 | 13.50 | 14.70 | 14.10 | 12.86 | +4.16 | +47.82% | 0.04 | 3 | 3 | 0.46 | 0.53 | 0.01 | -0.41 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 352.50 | 12.20 | 13.60 | 12.90 | 9.30 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.46 | 0.50 | 0.01 | -0.41 | 5/18/2026 | 5/20/2026 3:59:56 PM EST |
| 355.00 | 11.00 | 12.10 | 11.55 | 5.60 | -2.31 | -29.21% | 0.03 | 1 | 6 | 0.45 | 0.47 | 0.01 | -0.40 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 357.50 | 9.90 | 11.30 | 10.60 | 9.56 | +3.34 | +53.70% | 0.03 | 1 | 1 | 0.46 | 0.44 | 0.01 | -0.40 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 360.00 | 8.90 | 10.20 | 9.55 | 6.36 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.45 | 0.41 | 0.01 | -0.39 | 5/19/2026 | 5/20/2026 3:59:56 PM EST |
| 362.50 | 8.00 | 9.10 | 8.55 | % | 0.02 | 0 | 0 | 0.45 | 0.38 | 0.01 | -0.38 | 5/20/2026 3:59:56 PM EST | |||
| 365.00 | 7.10 | 8.40 | 7.75 | 5.20 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.45 | 0.35 | 0.01 | -0.36 | 5/19/2026 | 5/20/2026 3:59:56 PM EST |
| 367.50 | 5.50 | 7.40 | 6.45 | % | 0.02 | 0 | 0 | 0.43 | 0.32 | 0.01 | -0.35 | 5/20/2026 3:59:56 PM EST | |||
| 370.00 | 5.40 | 6.50 | 5.95 | 5.30 | +1.35 | +34.18% | 0.02 | 2 | 29 | 0.44 | 0.29 | 0.01 | -0.34 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 372.50 | 4.50 | 5.90 | 5.20 | 4.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.44 | 0.27 | 0.01 | -0.32 | 5/18/2026 | 5/20/2026 3:59:56 PM EST |
| 375.00 | 3.20 | 4.80 | 4.00 | 4.55 | +0.11 | +2.48% | 0.01 | 2 | 7 | 0.41 | 0.24 | 0.01 | -0.31 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 380.00 | 3.10 | 4.40 | 3.75 | 2.61 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.44 | 0.20 | 0.01 | -0.28 | 5/19/2026 | 5/20/2026 3:59:56 PM EST |
| 385.00 | 1.70 | 4.30 | 3.00 | 5.79 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.44 | 0.16 | 0.01 | -0.25 | 5/12/2026 | 5/20/2026 3:59:56 PM EST |
| 390.00 | 1.85 | 3.80 | 2.83 | 6.00 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.47 | 0.13 | 0.01 | -0.22 | 5/11/2026 | 5/20/2026 3:59:56 PM EST |
| 395.00 | 0.05 | 3.50 | 1.78 | 6.50 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.39 | 0.12 | 0.01 | -0.21 | 5/8/2026 | 5/20/2026 3:59:56 PM EST |
| 400.00 | 0.10 | 3.40 | 1.75 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.43 | 0.09 | 0.01 | -0.17 | 5/18/2026 | 5/20/2026 3:59:56 PM EST |
| 405.00 | 0.00 | 3.30 | 1.65 | 2.85 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.61 | 0.06 | 0.00 | -0.13 | 5/13/2026 | 5/20/2026 3:59:56 PM EST |
| 410.00 | 0.00 | 2.80 | 1.40 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.62 | 0.05 | 0.00 | -0.10 | 4/28/2026 | 5/20/2026 3:59:56 PM EST |
| 415.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 0.64 | 0.04 | 0.00 | -0.08 | 5/20/2026 3:59:56 PM EST | |||
| 420.00 | 0.00 | 2.65 | 1.33 | 1.67 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.67 | 0.03 | 0.00 | -0.07 | 5/14/2026 | 5/20/2026 3:59:56 PM EST |
| 425.00 | 0.00 | 2.65 | 1.33 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.70 | 0.02 | 0.00 | -0.05 | 5/18/2026 | 5/20/2026 3:59:56 PM EST |
| 430.00 | 0.00 | 2.60 | 1.30 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.73 | 0.02 | 0.00 | -0.04 | 4/28/2026 | 5/20/2026 3:59:56 PM EST |
| 440.00 | 0.00 | 2.55 | 1.28 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.79 | 0.01 | 0.00 | -0.02 | 5/19/2026 | 5/20/2026 3:59:56 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.69 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/20/2026 3:59:56 PM EST |
| 205.00 | 0.00 | 2.15 | 1.08 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.62 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/20/2026 3:59:56 PM EST |
| 210.00 | 0.00 | 0.55 | 0.28 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.22 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/20/2026 3:59:56 PM EST |
| 215.00 | 0.00 | 2.20 | 1.10 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.51 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/20/2026 3:59:56 PM EST |
| 220.00 | 0.00 | 1.50 | 0.75 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.34 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/20/2026 3:59:56 PM EST |
| 225.00 | 0.00 | 2.20 | 1.10 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 96 | 1.39 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/20/2026 3:59:56 PM EST |
| 230.00 | 0.00 | 1.00 | 0.50 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.14 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:56 PM EST |
| 235.00 | 0.00 | 1.80 | 0.90 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.22 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/20/2026 3:59:56 PM EST |
| 240.00 | 0.00 | 2.35 | 1.18 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.24 | 0.00 | 0.00 | -0.01 | 5/4/2026 | 5/20/2026 3:59:56 PM EST |
| 245.00 | 0.00 | 1.25 | 0.63 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.04 | 0.00 | 0.00 | -0.01 | 5/14/2026 | 5/20/2026 3:59:56 PM EST |
| 250.00 | 0.00 | 0.95 | 0.48 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.94 | 0.00 | 0.00 | -0.01 | 5/18/2026 | 5/20/2026 3:59:56 PM EST |
| 255.00 | 0.00 | 1.25 | 0.63 | 0.35 | -0.56 | -61.54% | 0.00 | 15 | 4,096 | 0.94 | 0.00 | 0.00 | -0.02 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 260.00 | 0.00 | 1.45 | 0.73 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.92 | -0.01 | 0.00 | -0.03 | 5/15/2026 | 5/20/2026 3:59:56 PM EST |
| 265.00 | 0.00 | 1.70 | 0.85 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.90 | -0.01 | 0.00 | -0.03 | 5/18/2026 | 5/20/2026 3:59:56 PM EST |
| 270.00 | 0.00 | 2.30 | 1.15 | 1.16 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.92 | -0.01 | 0.00 | -0.04 | 5/11/2026 | 5/20/2026 3:59:56 PM EST |
| 275.00 | 0.00 | 2.30 | 1.15 | 1.61 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.87 | -0.02 | 0.00 | -0.06 | 5/4/2026 | 5/20/2026 3:59:56 PM EST |
| 280.00 | 0.00 | 2.10 | 1.05 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.80 | -0.02 | 0.00 | -0.08 | 5/6/2026 | 5/20/2026 3:59:56 PM EST |
| 285.00 | 0.00 | 3.20 | 1.60 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.84 | -0.03 | 0.00 | -0.09 | 5/4/2026 | 5/20/2026 3:59:56 PM EST |
| 290.00 | 0.00 | 3.10 | 1.55 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.78 | -0.04 | 0.00 | -0.12 | 5/7/2026 | 5/20/2026 3:59:56 PM EST |
| 295.00 | 0.70 | 3.30 | 2.00 | 1.49 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.63 | -0.06 | 0.00 | -0.16 | 5/11/2026 | 5/20/2026 3:59:56 PM EST |
| 300.00 | 0.00 | 3.40 | 1.70 | 2.08 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.70 | -0.07 | 0.00 | -0.18 | 5/8/2026 | 5/20/2026 3:59:56 PM EST |
| 305.00 | 0.10 | 3.90 | 2.00 | 2.43 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.49 | -0.10 | 0.00 | -0.24 | 5/8/2026 | 5/20/2026 3:59:56 PM EST |
| 310.00 | 1.35 | 4.20 | 2.78 | 2.00 | -0.84 | -29.58% | 0.01 | 4 | 3 | 0.55 | -0.12 | 0.01 | -0.25 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 315.00 | 2.10 | 4.10 | 3.10 | 3.83 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.52 | -0.15 | 0.01 | -0.29 | 5/19/2026 | 5/20/2026 3:59:56 PM EST |
| 320.00 | 2.85 | 3.50 | 3.18 | 3.50 | -0.50 | -12.50% | 0.01 | 4 | 4 | 0.48 | -0.18 | 0.01 | -0.32 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 325.00 | 3.50 | 6.10 | 4.80 | 4.31 | -0.29 | -6.31% | 0.01 | 2 | 1 | 0.50 | -0.21 | 0.01 | -0.34 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 327.50 | 3.90 | 5.00 | 4.45 | % | 0.01 | 0 | 0 | 0.46 | -0.24 | 0.01 | -0.36 | 5/20/2026 3:59:56 PM EST | |||
| 330.00 | 4.70 | 5.50 | 5.10 | 5.65 | -0.95 | -14.40% | 0.02 | 1 | 9 | 0.46 | -0.26 | 0.01 | -0.37 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 332.50 | 5.00 | 6.40 | 5.70 | % | 0.02 | 0 | 0 | 0.45 | -0.28 | 0.01 | -0.38 | 5/20/2026 3:59:56 PM EST | |||
| 335.00 | 5.70 | 6.90 | 6.30 | 6.20 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.45 | -0.30 | 0.01 | -0.39 | 5/11/2026 | 5/20/2026 3:59:56 PM EST |
| 337.50 | 6.50 | 7.80 | 7.15 | % | 0.02 | 0 | 0 | 0.45 | -0.33 | 0.01 | -0.40 | 5/20/2026 3:59:56 PM EST | |||
| 340.00 | 7.00 | 10.10 | 8.55 | 7.10 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.47 | -0.35 | 0.01 | -0.40 | 5/11/2026 | 5/20/2026 3:59:56 PM EST |
| 342.50 | 8.10 | 10.60 | 9.35 | % | 0.03 | 0 | 0 | 0.46 | -0.38 | 0.01 | -0.41 | 5/20/2026 3:59:56 PM EST | |||
| 345.00 | 9.10 | 10.50 | 9.80 | 11.65 | -1.63 | -12.28% | 0.03 | 2 | 3 | 0.44 | -0.41 | 0.01 | -0.41 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 347.50 | 10.10 | 12.80 | 11.45 | % | 0.03 | 0 | 0 | 0.45 | -0.44 | 0.01 | -0.41 | 5/20/2026 3:59:56 PM EST | |||
| 350.00 | 11.10 | 12.80 | 11.95 | 10.70 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.43 | -0.47 | 0.01 | -0.41 | 5/11/2026 | 5/20/2026 3:59:56 PM EST |
| 352.50 | 12.50 | 14.00 | 13.25 | % | 0.04 | 0 | 0 | 0.43 | -0.50 | 0.01 | -0.41 | 5/20/2026 3:59:56 PM EST | |||
| 355.00 | 13.80 | 16.90 | 15.35 | 14.30 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.45 | -0.53 | 0.01 | -0.40 | 5/12/2026 | 5/20/2026 3:59:56 PM EST |
| 357.50 | 15.00 | 16.60 | 15.80 | % | 0.04 | 0 | 0 | 0.42 | -0.56 | 0.01 | -0.40 | 5/20/2026 3:59:56 PM EST | |||
| 360.00 | 16.50 | 19.90 | 18.20 | % | 0.05 | 0 | 0 | 0.45 | -0.59 | 0.01 | -0.39 | 5/20/2026 3:59:56 PM EST | |||
| 362.50 | 18.10 | 20.90 | 19.50 | % | 0.05 | 0 | 0 | 0.44 | -0.62 | 0.01 | -0.38 | 5/20/2026 3:59:56 PM EST | |||
| 365.00 | 19.80 | 22.90 | 21.35 | 16.88 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.45 | -0.65 | 0.01 | -0.36 | 5/11/2026 | 5/20/2026 3:59:56 PM EST |
| 367.50 | 21.40 | 24.30 | 22.85 | % | 0.06 | 0 | 0 | 0.44 | -0.68 | 0.01 | -0.35 | 5/20/2026 3:59:56 PM EST | |||
| 370.00 | 23.20 | 26.30 | 24.75 | % | 0.07 | 0 | 0 | 0.44 | -0.71 | 0.01 | -0.34 | 5/20/2026 3:59:56 PM EST | |||
| 372.50 | 25.30 | 27.90 | 26.60 | % | 0.07 | 0 | 0 | 0.44 | -0.73 | 0.01 | -0.32 | 5/20/2026 3:59:56 PM EST | |||
| 375.00 | 26.90 | 30.00 | 28.45 | % | 0.08 | 0 | 0 | 0.44 | -0.76 | 0.01 | -0.31 | 5/20/2026 3:59:56 PM EST | |||
| 380.00 | 30.60 | 33.90 | 32.25 | % | 0.08 | 0 | 0 | 0.43 | -0.80 | 0.01 | -0.28 | 5/20/2026 3:59:56 PM EST | |||
| 385.00 | 34.80 | 38.20 | 36.50 | % | 0.09 | 0 | 0 | 0.43 | -0.84 | 0.01 | -0.25 | 5/20/2026 3:59:56 PM EST | |||
| 390.00 | 39.40 | 42.60 | 41.00 | % | 0.11 | 0 | 0 | 0.43 | -0.87 | 0.01 | -0.22 | 5/20/2026 3:59:56 PM EST | |||
| 395.00 | 43.80 | 47.20 | 45.50 | % | 0.12 | 0 | 0 | 0.42 | -0.88 | 0.01 | -0.21 | 5/20/2026 3:59:56 PM EST | |||
| 400.00 | 48.60 | 51.90 | 50.25 | % | 0.13 | 0 | 0 | 0.59 | -0.91 | 0.01 | -0.17 | 5/20/2026 3:59:56 PM EST | |||
| 405.00 | 53.20 | 56.60 | 54.90 | % | 0.14 | 0 | 0 | 0.61 | -0.94 | 0.00 | -0.13 | 5/20/2026 3:59:56 PM EST | |||
| 410.00 | 57.80 | 61.50 | 59.65 | % | 0.15 | 0 | 0 | 0.64 | -0.95 | 0.00 | -0.10 | 5/20/2026 3:59:56 PM EST | |||
| 415.00 | 62.60 | 66.40 | 64.50 | % | 0.16 | 0 | 0 | 0.66 | -0.96 | 0.00 | -0.08 | 5/20/2026 3:59:56 PM EST | |||
| 420.00 | 67.60 | 71.30 | 69.45 | % | 0.17 | 0 | 0 | 0.69 | -0.97 | 0.00 | -0.07 | 5/20/2026 3:59:56 PM EST | |||
| 425.00 | 72.80 | 76.20 | 74.50 | % | 0.18 | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.05 | 5/20/2026 3:59:56 PM EST | |||
| 430.00 | 77.40 | 81.20 | 79.30 | % | 0.18 | 0 | 0 | 0.75 | -0.98 | 0.00 | -0.04 | 5/20/2026 3:59:56 PM EST | |||
| 440.00 | 87.40 | 91.10 | 89.25 | % | 0.20 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.02 | 5/20/2026 3:59:56 PM EST |