Options Chain for COINBASE GLOBAL INC COM CL A (COIN) - $193.17 as of 5/20/2026 4:11:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 148.80 | 155.65 | 152.23 | % | 3.81 | 0 | 0 | 5.85 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:42 PM EST | |||
| 45.00 | 143.80 | 150.65 | 147.23 | % | 3.27 | 0 | 0 | 5.42 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:42 PM EST | |||
| 50.00 | 138.90 | 145.65 | 142.28 | 141.82 | 0.00 | 0.00% | 2.85 | 0 | 37 | 5.03 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 3:59:42 PM EST |
| 55.00 | 133.90 | 140.65 | 137.28 | % | 2.50 | 0 | 0 | 4.63 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:42 PM EST | |||
| 60.00 | 129.25 | 135.65 | 132.45 | 149.38 | 0.00 | 0.00% | 2.21 | 0 | 115 | 4.38 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/20/2026 3:59:42 PM EST |
| 65.00 | 124.20 | 130.65 | 127.43 | 144.68 | 0.00 | 0.00% | 1.96 | 0 | 41 | 4.06 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/20/2026 3:59:42 PM EST |
| 70.00 | 118.90 | 125.80 | 122.35 | % | 1.75 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:42 PM EST | |||
| 75.00 | 113.90 | 120.80 | 117.35 | 135.05 | 0.00 | 0.00% | 1.56 | 0 | 41 | 3.61 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/20/2026 3:59:42 PM EST |
| 80.00 | 109.00 | 115.80 | 112.40 | 118.50 | 0.00 | 0.00% | 1.41 | 0 | 42 | 3.40 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/20/2026 3:59:42 PM EST |
| 85.00 | 103.95 | 110.85 | 107.40 | % | 1.26 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:42 PM EST | |||
| 90.00 | 99.05 | 105.75 | 102.40 | % | 1.14 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:42 PM EST | |||
| 95.00 | 94.40 | 100.05 | 97.23 | 117.25 | 0.00 | 0.00% | 1.02 | 0 | 7 | 2.51 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/20/2026 3:59:42 PM EST |
| 100.00 | 90.45 | 94.85 | 92.65 | % | 0.93 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:42 PM EST | |||
| 105.00 | 85.65 | 90.25 | 87.95 | 88.00 | -6.00 | -6.39% | 0.84 | 2 | 205 | 2.24 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:42 PM EST |
| 110.00 | 80.10 | 84.75 | 82.43 | 86.25 | 0.00 | 0.00% | 0.75 | 0 | 1 | 2.00 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/20/2026 3:59:42 PM EST |
| 115.00 | 75.40 | 80.85 | 78.13 | 71.98 | 0.00 | 0.00% | 0.68 | 0 | 18 | 2.17 | 1.00 | 0.00 | -0.01 | 5/18/2026 | 5/20/2026 3:59:42 PM EST |
| 120.00 | 70.30 | 75.85 | 73.08 | 67.68 | 0.00 | 0.00% | 0.61 | 0 | 57 | 2.03 | 1.00 | 0.00 | -0.01 | 5/18/2026 | 5/20/2026 3:59:42 PM EST |
| 125.00 | 65.65 | 69.90 | 67.78 | 70.13 | +2.71 | +4.02% | 0.54 | 31 | 215 | 1.64 | 1.00 | 0.00 | -0.03 | 5/20/2026 | 5/20/2026 3:59:42 PM EST |
| 130.00 | 60.40 | 65.95 | 63.18 | 64.97 | +0.34 | +0.53% | 0.49 | 12 | 16 | 1.77 | 0.99 | 0.00 | -0.05 | 5/20/2026 | 5/20/2026 3:59:42 PM EST |
| 135.00 | 55.60 | 60.00 | 57.80 | 60.82 | +0.76 | +1.27% | 0.43 | 80 | 15 | 1.42 | 0.98 | 0.00 | -0.07 | 5/20/2026 | 5/20/2026 3:59:42 PM EST |
| 140.00 | 49.90 | 56.15 | 53.03 | 54.90 | 0.00 | 0.00% | 0.38 | 0 | 7 | 1.53 | 0.98 | 0.00 | -0.09 | 5/19/2026 | 5/20/2026 3:59:42 PM EST |
| 145.00 | 46.00 | 51.25 | 48.63 | 52.86 | 0.00 | 0.00% | 0.34 | 0 | 8 | 1.43 | 0.97 | 0.00 | -0.10 | 5/8/2026 | 5/20/2026 3:59:42 PM EST |
| 150.00 | 41.25 | 45.40 | 43.33 | 38.48 | 0.00 | 0.00% | 0.29 | 0 | 14 | 1.13 | 0.95 | 0.00 | -0.13 | 5/18/2026 | 5/20/2026 3:59:42 PM EST |
| 155.00 | 36.60 | 40.70 | 38.65 | 38.43 | +4.51 | +13.30% | 0.25 | 1 | 31 | 1.06 | 0.93 | 0.00 | -0.16 | 5/20/2026 | 5/20/2026 3:59:42 PM EST |
| 160.00 | 32.05 | 36.10 | 34.08 | 35.00 | 0.00 | 0.00% | 0.21 | 0 | 24 | 0.99 | 0.90 | 0.01 | -0.18 | 5/19/2026 | 5/20/2026 3:59:42 PM EST |
| 165.00 | 27.00 | 31.55 | 29.28 | 23.70 | 0.00 | 0.00% | 0.18 | 0 | 108 | 0.68 | 0.87 | 0.01 | -0.22 | 5/18/2026 | 5/20/2026 3:59:42 PM EST |
| 170.00 | 23.45 | 27.25 | 25.35 | 27.93 | +7.43 | +36.25% | 0.15 | 4 | 139 | 0.71 | 0.82 | 0.01 | -0.25 | 5/20/2026 | 5/20/2026 3:59:42 PM EST |
| 172.50 | 21.55 | 26.65 | 24.10 | 25.89 | % | 0.14 | 10 | 0 | 0.77 | 0.80 | 0.01 | -0.27 | 5/20/2026 | 5/20/2026 3:59:42 PM EST | |
| 175.00 | 19.75 | 21.85 | 20.80 | 23.17 | 0.00 | 0.00% | 0.12 | 0 | 56 | 0.65 | 0.77 | 0.01 | -0.28 | 5/19/2026 | 5/20/2026 3:59:42 PM EST |
| 177.50 | 17.90 | 20.00 | 18.95 | 22.01 | +0.67 | +3.14% | 0.11 | 10 | 5 | 0.65 | 0.74 | 0.01 | -0.30 | 5/20/2026 | 5/20/2026 3:59:42 PM EST |
| 180.00 | 16.25 | 18.30 | 17.28 | 20.11 | +2.11 | +11.73% | 0.10 | 22 | 180 | 0.65 | 0.70 | 0.01 | -0.31 | 5/20/2026 | 5/20/2026 3:59:42 PM EST |
| 182.50 | 14.95 | 16.60 | 15.78 | 18.00 | +2.45 | +15.76% | 0.09 | 1 | 3 | 0.66 | 0.67 | 0.01 | -0.33 | 5/20/2026 | 5/20/2026 3:59:42 PM EST |
| 185.00 | 13.50 | 14.50 | 14.00 | 15.20 | -0.62 | -3.92% | 0.08 | 5 | 162 | 0.64 | 0.63 | 0.01 | -0.34 | 5/20/2026 | 5/20/2026 3:59:42 PM EST |
| 187.50 | 12.10 | 13.10 | 12.60 | 13.30 | +0.80 | +6.40% | 0.07 | 8 | 7 | 0.64 | 0.60 | 0.01 | -0.35 | 5/20/2026 | 5/20/2026 3:59:42 PM EST |
| 190.00 | 11.20 | 11.55 | 11.38 | 11.29 | -1.91 | -14.47% | 0.06 | 25 | 108 | 0.64 | 0.56 | 0.01 | -0.35 | 5/20/2026 | 5/20/2026 3:59:42 PM EST |
| 192.50 | 9.10 | 10.60 | 9.85 | 11.21 | -0.42 | -3.62% | 0.05 | 35 | 31 | 0.65 | 0.52 | 0.02 | -0.35 | 5/20/2026 | 5/20/2026 3:59:42 PM EST |
| 195.00 | 8.80 | 9.25 | 9.03 | 9.05 | -1.30 | -12.56% | 0.05 | 147 | 1,035 | 0.65 | 0.48 | 0.02 | -0.35 | 5/20/2026 | 5/20/2026 3:59:42 PM EST |
| 197.50 | 7.80 | 8.45 | 8.13 | 8.00 | -1.30 | -13.98% | 0.04 | 25 | 56 | 0.66 | 0.45 | 0.01 | -0.35 | 5/20/2026 | 5/20/2026 3:59:42 PM EST |
| 200.00 | 6.95 | 7.25 | 7.10 | 7.25 | -1.05 | -12.66% | 0.04 | 147 | 458 | 0.65 | 0.41 | 0.01 | -0.34 | 5/20/2026 | 5/20/2026 3:59:42 PM EST |
| 202.50 | 6.10 | 6.45 | 6.28 | 8.05 | +1.00 | +14.19% | 0.03 | 15 | 51 | 0.65 | 0.38 | 0.01 | -0.34 | 5/20/2026 | 5/20/2026 3:59:42 PM EST |
| 205.00 | 5.35 | 5.70 | 5.53 | 6.25 | -0.90 | -12.59% | 0.03 | 73 | 249 | 0.65 | 0.35 | 0.01 | -0.33 | 5/20/2026 | 5/20/2026 3:59:42 PM EST |
| 207.50 | 4.70 | 5.05 | 4.88 | 5.57 | -0.53 | -8.69% | 0.02 | 19 | 7 | 0.66 | 0.32 | 0.01 | -0.32 | 5/20/2026 | 5/20/2026 3:59:42 PM EST |
| 210.00 | 4.15 | 4.70 | 4.43 | 4.34 | -1.96 | -31.12% | 0.02 | 473 | 470 | 0.67 | 0.29 | 0.01 | -0.30 | 5/20/2026 | 5/20/2026 3:59:42 PM EST |
| 212.50 | 3.60 | 4.20 | 3.90 | 5.15 | -0.27 | -4.99% | 0.02 | 56 | 22 | 0.67 | 0.26 | 0.01 | -0.29 | 5/20/2026 | 5/20/2026 3:59:42 PM EST |
| 215.00 | 3.20 | 3.70 | 3.45 | 3.57 | -0.93 | -20.67% | 0.02 | 159 | 299 | 0.67 | 0.23 | 0.01 | -0.28 | 5/20/2026 | 5/20/2026 3:59:42 PM EST |
| 217.50 | 2.85 | 3.30 | 3.08 | 2.99 | -1.11 | -27.08% | 0.01 | 26 | 32 | 0.68 | 0.21 | 0.01 | -0.26 | 5/20/2026 | 5/20/2026 3:59:42 PM EST |
| 220.00 | 2.53 | 2.80 | 2.67 | 2.65 | -0.95 | -26.39% | 0.01 | 119 | 689 | 0.68 | 0.19 | 0.01 | -0.25 | 5/20/2026 | 5/20/2026 3:59:42 PM EST |
| 222.50 | 2.23 | 2.73 | 2.48 | 3.08 | -0.26 | -7.79% | 0.01 | 4 | 3 | 0.69 | 0.17 | 0.01 | -0.23 | 5/20/2026 | 5/20/2026 3:59:42 PM EST |
| 225.00 | 1.97 | 2.25 | 2.11 | 2.10 | -0.70 | -25.00% | 0.01 | 31 | 459 | 0.69 | 0.16 | 0.01 | -0.22 | 5/20/2026 | 5/20/2026 3:59:42 PM EST |
| 230.00 | 1.52 | 1.86 | 1.69 | 1.85 | -0.49 | -20.94% | 0.01 | 77 | 442 | 0.71 | 0.13 | 0.01 | -0.20 | 5/20/2026 | 5/20/2026 3:59:42 PM EST |
| 235.00 | 1.20 | 1.50 | 1.35 | 1.30 | -0.53 | -28.97% | 0.01 | 43 | 301 | 0.72 | 0.10 | 0.01 | -0.17 | 5/20/2026 | 5/20/2026 3:59:42 PM EST |
| 240.00 | 1.00 | 1.21 | 1.11 | 1.10 | -0.42 | -27.64% | 0.00 | 23 | 488 | 0.74 | 0.09 | 0.01 | -0.15 | 5/20/2026 | 5/20/2026 3:59:42 PM EST |
| 245.00 | 0.72 | 1.01 | 0.87 | 1.01 | -0.32 | -24.06% | 0.00 | 14 | 339 | 0.75 | 0.07 | 0.00 | -0.13 | 5/20/2026 | 5/20/2026 3:59:42 PM EST |
| 250.00 | 0.61 | 0.83 | 0.72 | 0.73 | -0.30 | -29.13% | 0.00 | 31 | 764 | 0.76 | 0.06 | 0.00 | -0.12 | 5/20/2026 | 5/20/2026 3:59:42 PM EST |
| 255.00 | 0.50 | 0.94 | 0.72 | 0.65 | -0.29 | -30.86% | 0.00 | 7 | 219 | 0.80 | 0.05 | 0.00 | -0.10 | 5/20/2026 | 5/20/2026 3:59:42 PM EST |
| 260.00 | 0.40 | 0.60 | 0.50 | 0.48 | -0.24 | -33.34% | 0.00 | 33 | 718 | 0.79 | 0.04 | 0.00 | -0.09 | 5/20/2026 | 5/20/2026 3:59:42 PM EST |
| 265.00 | 0.00 | 0.88 | 0.44 | 0.41 | -0.08 | -16.33% | 0.00 | 6 | 113 | 0.92 | 0.03 | 0.00 | -0.06 | 5/20/2026 | 5/20/2026 3:59:42 PM EST |
| 270.00 | 0.06 | 0.62 | 0.34 | 0.36 | -0.13 | -26.54% | 0.00 | 17 | 140 | 0.78 | 0.02 | 0.00 | -0.05 | 5/20/2026 | 5/20/2026 3:59:42 PM EST |
| 275.00 | 0.20 | 0.73 | 0.47 | 0.32 | -0.18 | -36.00% | 0.00 | 19 | 156 | 0.88 | 0.02 | 0.00 | -0.06 | 5/20/2026 | 5/20/2026 3:59:42 PM EST |
| 280.00 | 0.00 | 0.45 | 0.23 | 0.32 | -0.02 | -5.89% | 0.00 | 9 | 187 | 0.93 | 0.02 | 0.00 | -0.04 | 5/20/2026 | 5/20/2026 3:59:42 PM EST |
| 285.00 | 0.00 | 0.62 | 0.31 | 0.31 | +0.09 | +40.91% | 0.00 | 7 | 32 | 1.01 | 0.01 | 0.00 | -0.03 | 5/20/2026 | 5/20/2026 3:59:42 PM EST |
| 290.00 | 0.00 | 0.59 | 0.30 | 0.25 | +0.04 | +19.05% | 0.00 | 9 | 152 | 1.04 | 0.01 | 0.00 | -0.02 | 5/20/2026 | 5/20/2026 3:59:42 PM EST |
| 295.00 | 0.00 | 0.43 | 0.22 | 0.24 | +0.03 | +14.29% | 0.00 | 190 | 42 | 1.02 | 0.01 | 0.00 | -0.02 | 5/20/2026 | 5/20/2026 3:59:42 PM EST |
| 300.00 | 0.12 | 0.43 | 0.28 | 0.23 | +0.03 | +15.00% | 0.00 | 204 | 374 | 0.97 | 0.01 | 0.00 | -0.02 | 5/20/2026 | 5/20/2026 3:59:42 PM EST |
| 305.00 | 0.08 | 0.34 | 0.21 | 0.09 | -0.05 | -35.72% | 0.00 | 3 | 208 | 1.00 | 0.01 | 0.00 | -0.02 | 5/20/2026 | 5/20/2026 3:59:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:42 PM EST | |||
| 45.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 151 | 2.36 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/20/2026 3:59:42 PM EST |
| 50.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.20 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:42 PM EST |
| 55.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.12 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:42 PM EST |
| 60.00 | 0.00 | 0.03 | 0.02 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 7 | 1.98 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:42 PM EST |
| 65.00 | 0.00 | 0.24 | 0.12 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.90 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:42 PM EST |
| 70.00 | 0.00 | 0.04 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.78 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:42 PM EST |
| 75.00 | 0.00 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.70 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:42 PM EST |
| 80.00 | 0.00 | 0.06 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.62 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/20/2026 3:59:42 PM EST |
| 85.00 | 0.00 | 0.44 | 0.22 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:42 PM EST | |||
| 90.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.77 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:42 PM EST |
| 95.00 | 0.05 | 0.23 | 0.14 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.43 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 3:59:42 PM EST |
| 100.00 | 0.06 | 0.26 | 0.16 | 0.07 | -0.04 | -36.37% | 0.00 | 86 | 1,199 | 1.36 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:42 PM EST |
| 105.00 | 0.05 | 0.30 | 0.18 | 0.20 | +0.09 | +81.82% | 0.00 | 162 | 1,142 | 1.27 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:42 PM EST |
| 110.00 | 0.00 | 0.29 | 0.15 | 0.11 | -0.03 | -21.43% | 0.00 | 10 | 217 | 1.36 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:42 PM EST |
| 115.00 | 0.00 | 0.34 | 0.17 | 0.13 | -0.04 | -23.53% | 0.00 | 2 | 1,290 | 1.29 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 3:59:42 PM EST |
| 120.00 | 0.00 | 0.27 | 0.14 | 0.15 | -0.07 | -31.82% | 0.00 | 7 | 721 | 1.21 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 3:59:42 PM EST |
| 125.00 | 0.00 | 0.42 | 0.21 | 0.14 | -0.10 | -41.67% | 0.00 | 10 | 1,457 | 1.17 | 0.00 | 0.00 | -0.03 | 5/20/2026 | 5/20/2026 3:59:42 PM EST |
| 130.00 | 0.10 | 0.44 | 0.27 | 0.27 | -0.02 | -6.90% | 0.00 | 8 | 319 | 0.92 | -0.01 | 0.00 | -0.05 | 5/20/2026 | 5/20/2026 3:59:42 PM EST |
| 135.00 | 0.03 | 0.45 | 0.24 | 0.34 | -0.01 | -2.86% | 0.00 | 18 | 273 | 0.78 | -0.02 | 0.00 | -0.07 | 5/20/2026 | 5/20/2026 3:59:42 PM EST |
| 140.00 | 0.08 | 0.58 | 0.33 | 0.33 | -0.18 | -35.30% | 0.00 | 28 | 177 | 0.78 | -0.02 | 0.00 | -0.09 | 5/20/2026 | 5/20/2026 3:59:42 PM EST |
| 145.00 | 0.36 | 0.63 | 0.50 | 0.48 | -0.09 | -15.79% | 0.00 | 170 | 715 | 0.79 | -0.03 | 0.00 | -0.10 | 5/20/2026 | 5/20/2026 3:59:42 PM EST |
| 150.00 | 0.53 | 0.73 | 0.63 | 0.63 | -0.13 | -17.11% | 0.00 | 142 | 291 | 0.74 | -0.05 | 0.00 | -0.13 | 5/20/2026 | 5/20/2026 3:59:42 PM EST |
| 155.00 | 0.77 | 1.03 | 0.90 | 0.84 | -0.17 | -16.84% | 0.01 | 63 | 295 | 0.72 | -0.07 | 0.00 | -0.16 | 5/20/2026 | 5/20/2026 3:59:42 PM EST |
| 160.00 | 1.15 | 1.47 | 1.31 | 1.25 | -0.23 | -15.55% | 0.01 | 49 | 450 | 0.70 | -0.10 | 0.01 | -0.18 | 5/20/2026 | 5/20/2026 3:59:42 PM EST |
| 165.00 | 1.75 | 2.00 | 1.88 | 1.90 | -0.17 | -8.22% | 0.01 | 16 | 209 | 0.68 | -0.13 | 0.01 | -0.22 | 5/20/2026 | 5/20/2026 3:59:42 PM EST |
| 170.00 | 2.54 | 2.89 | 2.72 | 2.71 | -0.20 | -6.88% | 0.02 | 57 | 334 | 0.67 | -0.18 | 0.01 | -0.25 | 5/20/2026 | 5/20/2026 3:59:42 PM EST |
| 172.50 | 3.00 | 3.55 | 3.28 | 3.02 | -0.33 | -9.86% | 0.02 | 3 | 15 | 0.67 | -0.20 | 0.01 | -0.27 | 5/20/2026 | 5/20/2026 3:59:42 PM EST |
| 175.00 | 3.80 | 4.20 | 4.00 | 4.00 | -0.40 | -9.10% | 0.02 | 34 | 748 | 0.68 | -0.23 | 0.01 | -0.28 | 5/20/2026 | 5/20/2026 3:59:42 PM EST |
| 177.50 | 4.20 | 4.75 | 4.48 | 3.93 | -1.43 | -26.68% | 0.03 | 5 | 5 | 0.66 | -0.26 | 0.01 | -0.30 | 5/20/2026 | 5/20/2026 3:59:42 PM EST |
| 180.00 | 4.95 | 5.40 | 5.18 | 5.22 | -0.15 | -2.80% | 0.03 | 41 | 319 | 0.65 | -0.30 | 0.01 | -0.31 | 5/20/2026 | 5/20/2026 3:59:42 PM EST |
| 182.50 | 5.85 | 6.90 | 6.38 | 5.24 | -0.59 | -10.12% | 0.03 | 21 | 4 | 0.65 | -0.33 | 0.01 | -0.33 | 5/20/2026 | 5/20/2026 3:59:42 PM EST |
| 185.00 | 7.00 | 7.60 | 7.30 | 7.14 | +0.14 | +2.00% | 0.04 | 75 | 350 | 0.66 | -0.37 | 0.01 | -0.34 | 5/20/2026 | 5/20/2026 3:59:42 PM EST |
| 187.50 | 8.10 | 8.70 | 8.40 | 6.82 | -1.08 | -13.68% | 0.04 | 26 | 21 | 0.66 | -0.40 | 0.01 | -0.35 | 5/20/2026 | 5/20/2026 3:59:42 PM EST |
| 190.00 | 9.35 | 9.80 | 9.58 | 8.85 | -0.55 | -5.86% | 0.05 | 18 | 286 | 0.66 | -0.44 | 0.01 | -0.35 | 5/20/2026 | 5/20/2026 3:59:42 PM EST |
| 192.50 | 10.70 | 11.15 | 10.93 | 9.80 | -0.69 | -6.58% | 0.06 | 13 | 7 | 0.67 | -0.48 | 0.02 | -0.35 | 5/20/2026 | 5/20/2026 3:59:42 PM EST |
| 195.00 | 12.00 | 12.55 | 12.28 | 11.80 | +0.10 | +0.86% | 0.06 | 13 | 112 | 0.67 | -0.52 | 0.02 | -0.35 | 5/20/2026 | 5/20/2026 3:59:42 PM EST |
| 197.50 | 13.45 | 14.15 | 13.80 | 12.28 | -5.52 | -31.02% | 0.07 | 6 | 5 | 0.67 | -0.55 | 0.01 | -0.35 | 5/20/2026 | 5/20/2026 3:59:42 PM EST |
| 200.00 | 14.85 | 16.05 | 15.45 | 14.65 | -3.25 | -18.16% | 0.08 | 60 | 442 | 0.67 | -0.59 | 0.01 | -0.34 | 5/20/2026 | 5/20/2026 3:59:42 PM EST |
| 202.50 | 16.50 | 17.55 | 17.03 | 22.38 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.67 | -0.62 | 0.01 | -0.34 | 5/18/2026 | 5/20/2026 3:59:42 PM EST |
| 205.00 | 18.20 | 19.20 | 18.70 | 16.65 | -1.62 | -8.87% | 0.09 | 8 | 57 | 0.66 | -0.65 | 0.01 | -0.33 | 5/20/2026 | 5/20/2026 3:59:42 PM EST |
| 207.50 | 20.00 | 21.30 | 20.65 | 24.80 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.67 | -0.68 | 0.01 | -0.32 | 5/18/2026 | 5/20/2026 3:59:42 PM EST |
| 210.00 | 21.65 | 23.30 | 22.48 | 21.20 | -0.67 | -3.07% | 0.11 | 4 | 89 | 0.67 | -0.71 | 0.01 | -0.30 | 5/20/2026 | 5/20/2026 3:59:42 PM EST |
| 212.50 | 24.00 | 25.50 | 24.75 | % | 0.12 | 0 | 0 | 0.69 | -0.74 | 0.01 | -0.29 | 5/20/2026 3:59:42 PM EST | |||
| 215.00 | 25.10 | 27.55 | 26.33 | 24.54 | -2.89 | -10.54% | 0.12 | 1 | 90 | 0.65 | -0.77 | 0.01 | -0.28 | 5/20/2026 | 5/20/2026 3:59:42 PM EST |
| 217.50 | 27.20 | 29.70 | 28.45 | % | 0.13 | 0 | 0 | 0.65 | -0.79 | 0.01 | -0.26 | 5/20/2026 3:59:42 PM EST | |||
| 220.00 | 28.20 | 31.95 | 30.08 | 28.76 | -6.09 | -17.48% | 0.14 | 1 | 45 | 0.57 | -0.81 | 0.01 | -0.25 | 5/20/2026 | 5/20/2026 3:59:42 PM EST |
| 222.50 | 30.25 | 34.20 | 32.23 | % | 0.14 | 0 | 0 | 0.83 | -0.83 | 0.01 | -0.23 | 5/20/2026 3:59:42 PM EST | |||
| 225.00 | 31.20 | 36.50 | 33.85 | 33.01 | -7.60 | -18.72% | 0.15 | 1 | 244 | 0.86 | -0.84 | 0.01 | -0.22 | 5/20/2026 | 5/20/2026 3:59:42 PM EST |
| 230.00 | 36.55 | 41.60 | 39.08 | 39.97 | -5.05 | -11.22% | 0.17 | 1 | 16 | 0.88 | -0.87 | 0.01 | -0.20 | 5/20/2026 | 5/20/2026 3:59:42 PM EST |
| 235.00 | 41.65 | 45.95 | 43.80 | 25.80 | 0.00 | 0.00% | 0.19 | 0 | 8 | 0.92 | -0.90 | 0.01 | -0.17 | 5/14/2026 | 5/20/2026 3:59:42 PM EST |
| 240.00 | 45.90 | 50.40 | 48.15 | 46.49 | -1.66 | -3.45% | 0.20 | 1 | 33 | 0.95 | -0.91 | 0.01 | -0.15 | 5/20/2026 | 5/20/2026 3:59:42 PM EST |
| 245.00 | 51.10 | 55.30 | 53.20 | 52.12 | 0.00 | 0.00% | 0.22 | 0 | 8 | 1.00 | -0.93 | 0.00 | -0.13 | 5/19/2026 | 5/20/2026 3:59:42 PM EST |
| 250.00 | 54.90 | 60.95 | 57.93 | 62.27 | 0.00 | 0.00% | 0.23 | 0 | 17 | 1.00 | -0.94 | 0.00 | -0.12 | 5/19/2026 | 5/20/2026 3:59:42 PM EST |
| 255.00 | 60.30 | 65.00 | 62.65 | 70.16 | 0.00 | 0.00% | 0.25 | 0 | 26 | 1.07 | -0.95 | 0.00 | -0.10 | 5/8/2026 | 5/20/2026 3:59:42 PM EST |
| 260.00 | 64.70 | 69.95 | 67.33 | 65.83 | 0.00 | 0.00% | 0.26 | 0 | 19 | 1.12 | -0.96 | 0.00 | -0.09 | 5/19/2026 | 5/20/2026 3:59:42 PM EST |
| 265.00 | 69.65 | 74.85 | 72.25 | 86.20 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.15 | -0.97 | 0.00 | -0.06 | 4/29/2026 | 5/20/2026 3:59:42 PM EST |
| 270.00 | 75.45 | 80.25 | 77.85 | 81.82 | 0.00 | 0.00% | 0.29 | 0 | 7 | 1.16 | -0.98 | 0.00 | -0.05 | 5/19/2026 | 5/20/2026 3:59:42 PM EST |
| 275.00 | 79.55 | 85.00 | 82.28 | 78.60 | 0.00 | 0.00% | 0.30 | 0 | 3 | 1.27 | -0.98 | 0.00 | -0.06 | 4/27/2026 | 5/20/2026 3:59:42 PM EST |
| 280.00 | 85.15 | 89.85 | 87.50 | 81.73 | 0.00 | 0.00% | 0.31 | 0 | 11 | 1.18 | -0.98 | 0.00 | -0.04 | 5/13/2026 | 5/20/2026 3:59:42 PM EST |
| 285.00 | 90.55 | 95.75 | 93.15 | % | 0.33 | 0 | 0 | 1.46 | -0.99 | 0.00 | -0.03 | 5/20/2026 3:59:42 PM EST | |||
| 290.00 | 95.55 | 100.75 | 98.15 | 91.65 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.50 | -0.99 | 0.00 | -0.02 | 4/24/2026 | 5/20/2026 3:59:42 PM EST |
| 295.00 | 100.25 | 105.15 | 102.70 | % | 0.35 | 0 | 0 | 1.35 | -0.99 | 0.00 | -0.02 | 5/20/2026 3:59:42 PM EST | |||
| 300.00 | 104.55 | 109.65 | 107.10 | % | 0.36 | 0 | 0 | 1.39 | -0.99 | 0.00 | -0.02 | 5/20/2026 3:59:42 PM EST | |||
| 305.00 | 109.55 | 115.35 | 112.45 | % | 0.37 | 0 | 0 | 1.57 | -0.99 | 0.00 | -0.02 | 5/20/2026 3:59:42 PM EST |