Options Chain for CROWDSTRIKE HLDGS INC CL A (CRWD) - $615.00 as of 5/20/2026 4:12:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 417.45 | 423.75 | 420.60 | % | 1.83 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 240.00 | 407.45 | 413.60 | 410.53 | 323.55 | 0.00 | 0.00% | 1.71 | 0 | 85 | 2.62 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 4:00:01 PM EST |
| 250.00 | 397.50 | 403.30 | 400.40 | 287.93 | 0.00 | 0.00% | 1.60 | 0 | 18 | 2.52 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/20/2026 4:00:01 PM EST |
| 260.00 | 387.05 | 394.20 | 390.63 | 268.76 | 0.00 | 0.00% | 1.50 | 0 | 6 | 2.57 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 4:00:01 PM EST |
| 270.00 | 377.05 | 383.60 | 380.33 | 275.17 | 0.00 | 0.00% | 1.41 | 0 | 20 | 2.39 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/20/2026 4:00:01 PM EST |
| 280.00 | 367.55 | 373.85 | 370.70 | % | 1.32 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 290.00 | 357.10 | 363.90 | 360.50 | % | 1.24 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 295.00 | 352.55 | 359.35 | 355.95 | % | 1.21 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 300.00 | 347.60 | 353.65 | 350.63 | % | 1.17 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 305.00 | 342.15 | 349.40 | 345.78 | 213.92 | 0.00 | 0.00% | 1.13 | 0 | 48 | 2.04 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/20/2026 4:00:01 PM EST |
| 310.00 | 337.15 | 343.85 | 340.50 | 253.44 | 0.00 | 0.00% | 1.10 | 0 | 20 | 2.07 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 4:00:01 PM EST |
| 315.00 | 332.60 | 339.40 | 336.00 | % | 1.07 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 320.00 | 327.15 | 333.85 | 330.50 | % | 1.03 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 325.00 | 322.15 | 328.80 | 325.48 | % | 1.00 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 330.00 | 317.55 | 324.45 | 321.00 | % | 0.97 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 335.00 | 312.65 | 318.95 | 315.80 | % | 0.94 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 340.00 | 307.65 | 314.45 | 311.05 | 114.62 | 0.00 | 0.00% | 0.91 | 0 | 1 | 1.79 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/20/2026 4:00:01 PM EST |
| 345.00 | 302.20 | 308.35 | 305.28 | % | 0.88 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 350.00 | 297.70 | 304.10 | 300.90 | 237.01 | 0.00 | 0.00% | 0.86 | 0 | 12 | 1.72 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 4:00:01 PM EST |
| 355.00 | 292.70 | 299.25 | 295.98 | % | 0.83 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 360.00 | 287.70 | 294.50 | 291.10 | % | 0.81 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 365.00 | 282.75 | 289.55 | 286.15 | % | 0.78 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 370.00 | 277.75 | 284.55 | 281.15 | % | 0.76 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 375.00 | 272.30 | 279.55 | 275.93 | 164.70 | 0.00 | 0.00% | 0.74 | 0 | 1 | 1.66 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 4:00:01 PM EST |
| 380.00 | 267.35 | 274.15 | 270.75 | 227.02 | 0.00 | 0.00% | 0.71 | 0 | 2 | 1.59 | 1.00 | 0.00 | -0.01 | 5/18/2026 | 5/20/2026 4:00:01 PM EST |
| 385.00 | 262.50 | 268.60 | 265.55 | 79.30 | 0.00 | 0.00% | 0.69 | 0 | 1 | 1.50 | 1.00 | 0.00 | -0.02 | 4/27/2026 | 5/20/2026 4:00:01 PM EST |
| 390.00 | 257.35 | 263.85 | 260.60 | 204.13 | 0.00 | 0.00% | 0.67 | 0 | 1 | 1.54 | 1.00 | 0.00 | -0.03 | 5/15/2026 | 5/20/2026 4:00:01 PM EST |
| 395.00 | 252.85 | 259.65 | 256.25 | 63.50 | 0.00 | 0.00% | 0.65 | 0 | 1 | 1.48 | 1.00 | 0.00 | -0.02 | 4/24/2026 | 5/20/2026 4:00:01 PM EST |
| 400.00 | 247.40 | 254.20 | 250.80 | 141.83 | 0.00 | 0.00% | 0.63 | 0 | 3 | 1.46 | 1.00 | 0.00 | -0.04 | 5/11/2026 | 5/20/2026 4:00:01 PM EST |
| 405.00 | 242.45 | 249.70 | 246.08 | 98.25 | 0.00 | 0.00% | 0.61 | 0 | 2 | 1.35 | 1.00 | 0.00 | -0.05 | 5/7/2026 | 5/20/2026 4:00:01 PM EST |
| 410.00 | 237.90 | 244.70 | 241.30 | 154.04 | 0.00 | 0.00% | 0.59 | 0 | 22 | 1.39 | 1.00 | 0.00 | -0.03 | 5/14/2026 | 5/20/2026 4:00:01 PM EST |
| 415.00 | 232.50 | 239.25 | 235.88 | 88.00 | 0.00 | 0.00% | 0.57 | 0 | 3 | 1.37 | 1.00 | 0.00 | -0.07 | 5/7/2026 | 5/20/2026 4:00:01 PM EST |
| 420.00 | 228.00 | 234.25 | 231.13 | 155.83 | 0.00 | 0.00% | 0.55 | 0 | 24 | 1.33 | 1.00 | 0.00 | -0.07 | 5/14/2026 | 5/20/2026 4:00:01 PM EST |
| 425.00 | 222.60 | 229.30 | 225.95 | 195.49 | 0.00 | 0.00% | 0.53 | 0 | 11 | 1.31 | 1.00 | 0.00 | -0.08 | 5/19/2026 | 5/20/2026 4:00:01 PM EST |
| 430.00 | 217.60 | 224.40 | 221.00 | 153.05 | 0.00 | 0.00% | 0.51 | 0 | 8 | 1.28 | 1.00 | 0.00 | -0.08 | 5/14/2026 | 5/20/2026 4:00:01 PM EST |
| 435.00 | 212.65 | 219.55 | 216.10 | 196.00 | +5.68 | +2.99% | 0.50 | 3 | 17 | 1.27 | 0.99 | 0.00 | -0.09 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 440.00 | 207.75 | 214.60 | 211.18 | 203.87 | +29.29 | +16.78% | 0.48 | 6 | 29 | 1.24 | 0.99 | 0.00 | -0.10 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 445.00 | 203.25 | 210.05 | 206.65 | 135.65 | 0.00 | 0.00% | 0.46 | 0 | 19 | 1.20 | 0.99 | 0.00 | -0.10 | 5/14/2026 | 5/20/2026 4:00:01 PM EST |
| 450.00 | 197.85 | 205.05 | 201.45 | 195.65 | +67.31 | +52.45% | 0.45 | 10 | 155 | 1.24 | 0.99 | 0.00 | -0.10 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 455.00 | 192.95 | 199.80 | 196.38 | 171.83 | +6.83 | +4.14% | 0.43 | 1 | 26 | 1.19 | 0.99 | 0.00 | -0.12 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 460.00 | 188.05 | 194.90 | 191.48 | 159.85 | 0.00 | 0.00% | 0.42 | 0 | 111 | 1.17 | 0.99 | 0.00 | -0.14 | 5/19/2026 | 5/20/2026 4:00:01 PM EST |
| 465.00 | 183.15 | 189.95 | 186.55 | 175.37 | +68.58 | +64.22% | 0.40 | 1 | 39 | 1.14 | 0.98 | 0.00 | -0.14 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 470.00 | 178.70 | 184.45 | 181.58 | 176.01 | +30.06 | +20.60% | 0.39 | 13 | 122 | 1.08 | 0.98 | 0.00 | -0.16 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 475.00 | 173.35 | 179.95 | 176.65 | 171.20 | +25.73 | +17.69% | 0.37 | 1 | 48 | 1.06 | 0.98 | 0.00 | -0.17 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 480.00 | 168.50 | 175.55 | 172.03 | 144.28 | 0.00 | 0.00% | 0.36 | 0 | 55 | 1.09 | 0.97 | 0.00 | -0.20 | 5/19/2026 | 5/20/2026 4:00:01 PM EST |
| 485.00 | 164.15 | 169.90 | 167.03 | 147.09 | -0.38 | -0.26% | 0.34 | 16 | 23 | 1.02 | 0.97 | 0.00 | -0.22 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 490.00 | 159.35 | 165.10 | 162.23 | 153.68 | +23.71 | +18.25% | 0.33 | 1 | 112 | 1.00 | 0.97 | 0.00 | -0.24 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 495.00 | 154.55 | 160.85 | 157.70 | 134.00 | 0.00 | 0.00% | 0.32 | 0 | 24 | 1.01 | 0.96 | 0.00 | -0.27 | 5/19/2026 | 5/20/2026 4:00:01 PM EST |
| 500.00 | 149.35 | 155.30 | 152.33 | 147.33 | +24.76 | +20.21% | 0.30 | 6 | 130 | 1.00 | 0.96 | 0.00 | -0.29 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 505.00 | 144.40 | 151.35 | 147.88 | 142.55 | +45.95 | +47.57% | 0.29 | 3 | 288 | 0.98 | 0.96 | 0.00 | -0.32 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 510.00 | 139.80 | 146.60 | 143.20 | 138.96 | +47.61 | +52.12% | 0.28 | 1 | 153 | 0.96 | 0.95 | 0.00 | -0.34 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 515.00 | 136.55 | 142.00 | 139.28 | 105.61 | 0.00 | 0.00% | 0.27 | 0 | 25 | 0.77 | 0.94 | 0.00 | -0.37 | 5/18/2026 | 5/20/2026 4:00:01 PM EST |
| 520.00 | 130.45 | 137.60 | 134.03 | 113.40 | +2.03 | +1.83% | 0.26 | 1 | 88 | 0.62 | 0.94 | 0.00 | -0.41 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 525.00 | 125.80 | 132.35 | 129.08 | 124.35 | +21.95 | +21.44% | 0.25 | 3 | 35 | 0.67 | 0.93 | 0.00 | -0.44 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 530.00 | 122.80 | 127.65 | 125.23 | 118.47 | +19.30 | +19.47% | 0.24 | 5 | 243 | 0.75 | 0.92 | 0.00 | -0.48 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 535.00 | 117.05 | 123.90 | 120.48 | 112.10 | +18.57 | +19.86% | 0.23 | 3 | 28 | 0.72 | 0.91 | 0.00 | -0.51 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 540.00 | 113.50 | 118.60 | 116.05 | 94.60 | -0.65 | -0.69% | 0.21 | 2 | 52 | 0.73 | 0.90 | 0.00 | -0.55 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 545.00 | 109.35 | 114.25 | 111.80 | 105.33 | +14.63 | +16.13% | 0.21 | 1 | 52 | 0.74 | 0.89 | 0.00 | -0.59 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 550.00 | 104.05 | 109.90 | 106.98 | 105.98 | +27.03 | +34.24% | 0.19 | 10 | 121 | 0.70 | 0.88 | 0.00 | -0.63 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 555.00 | 99.55 | 104.85 | 102.20 | 84.45 | +10.15 | +13.67% | 0.18 | 30 | 26 | 0.69 | 0.87 | 0.00 | -0.67 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 560.00 | 95.30 | 100.60 | 97.95 | 89.17 | +20.12 | +29.14% | 0.17 | 24 | 42 | 0.70 | 0.86 | 0.00 | -0.71 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 565.00 | 90.80 | 97.30 | 94.05 | 65.85 | 0.00 | 0.00% | 0.17 | 0 | 46 | 0.70 | 0.85 | 0.00 | -0.74 | 5/18/2026 | 5/20/2026 4:00:01 PM EST |
| 567.50 | 89.35 | 95.10 | 92.23 | 58.36 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.71 | 0.84 | 0.00 | -0.76 | 5/18/2026 | 5/20/2026 4:00:01 PM EST |
| 570.00 | 86.65 | 93.20 | 89.93 | 85.64 | +22.54 | +35.73% | 0.16 | 3 | 54 | 0.70 | 0.83 | 0.00 | -0.79 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 572.50 | 84.65 | 90.50 | 87.58 | % | 0.15 | 0 | 0 | 0.69 | 0.83 | 0.00 | -0.80 | 5/20/2026 4:00:01 PM EST | |||
| 575.00 | 84.15 | 89.80 | 86.98 | 78.28 | +6.58 | +9.18% | 0.15 | 2 | 48 | 0.73 | 0.82 | 0.00 | -0.83 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 577.50 | 80.70 | 86.55 | 83.63 | % | 0.14 | 0 | 0 | 0.69 | 0.81 | 0.00 | -0.85 | 5/20/2026 4:00:01 PM EST | |||
| 580.00 | 79.75 | 84.95 | 82.35 | 59.37 | -0.72 | -1.20% | 0.14 | 5 | 76 | 0.71 | 0.80 | 0.00 | -0.86 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 582.50 | 77.55 | 82.30 | 79.93 | % | 0.14 | 0 | 0 | 0.69 | 0.79 | 0.00 | -0.88 | 5/20/2026 4:00:01 PM EST | |||
| 585.00 | 75.65 | 80.80 | 78.23 | 73.83 | +18.58 | +33.63% | 0.13 | 1 | 16 | 0.70 | 0.79 | 0.00 | -0.90 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 587.50 | 73.75 | 79.55 | 76.65 | 71.43 | +18.73 | +35.55% | 0.13 | 1 | 2 | 0.70 | 0.78 | 0.00 | -0.92 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 590.00 | 71.90 | 77.00 | 74.45 | 72.00 | +20.95 | +41.04% | 0.13 | 8 | 32 | 0.70 | 0.77 | 0.00 | -0.94 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 592.50 | 70.10 | 75.70 | 72.90 | 50.40 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.70 | 0.76 | 0.00 | -0.96 | 5/19/2026 | 5/20/2026 4:00:01 PM EST |
| 595.00 | 68.30 | 73.55 | 70.93 | 50.20 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.70 | 0.75 | 0.00 | -0.98 | 5/18/2026 | 5/20/2026 4:00:01 PM EST |
| 597.50 | 66.60 | 71.95 | 69.28 | 54.65 | +7.25 | +15.30% | 0.12 | 2 | 7 | 0.70 | 0.74 | 0.00 | -0.99 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 600.00 | 66.00 | 70.00 | 68.00 | 66.00 | +22.10 | +50.35% | 0.11 | 34 | 124 | 0.71 | 0.73 | 0.00 | -1.01 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 602.50 | 63.10 | 68.70 | 65.90 | 51.55 | +13.65 | +36.02% | 0.11 | 2 | 1 | 0.70 | 0.73 | 0.00 | -1.03 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 605.00 | 61.30 | 66.90 | 64.10 | 65.25 | +16.39 | +33.55% | 0.11 | 2 | 17 | 0.70 | 0.72 | 0.00 | -1.04 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 607.50 | 59.65 | 64.40 | 62.03 | 35.00 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.69 | 0.71 | 0.00 | -1.05 | 5/18/2026 | 5/20/2026 4:00:01 PM EST |
| 610.00 | 58.00 | 63.70 | 60.85 | 54.65 | +11.63 | +27.04% | 0.10 | 44 | 116 | 0.70 | 0.70 | 0.00 | -1.07 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 612.50 | 56.35 | 61.25 | 58.80 | 54.61 | +17.45 | +46.96% | 0.10 | 1 | 55 | 0.69 | 0.69 | 0.00 | -1.08 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 615.00 | 54.75 | 59.25 | 57.00 | 53.83 | +17.21 | +47.00% | 0.09 | 19 | 27 | 0.68 | 0.68 | 0.00 | -1.10 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 620.00 | 51.60 | 56.25 | 53.93 | 53.50 | +19.23 | +56.12% | 0.09 | 107 | 126 | 0.68 | 0.66 | 0.00 | -1.12 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 625.00 | 48.55 | 54.25 | 51.40 | 49.41 | +14.73 | +42.48% | 0.08 | 35 | 30 | 0.69 | 0.64 | 0.00 | -1.14 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 630.00 | 47.60 | 51.00 | 49.30 | 47.28 | +14.63 | +44.81% | 0.08 | 138 | 67 | 0.71 | 0.62 | 0.00 | -1.16 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 635.00 | 44.40 | 46.90 | 45.65 | 41.40 | +14.09 | +51.60% | 0.07 | 16 | 13 | 0.69 | 0.60 | 0.00 | -1.17 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 640.00 | 41.85 | 44.35 | 43.10 | 41.80 | +16.20 | +63.29% | 0.07 | 188 | 71 | 0.69 | 0.58 | 0.00 | -1.18 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 645.00 | 39.10 | 41.70 | 40.40 | 40.50 | +14.50 | +55.77% | 0.06 | 43 | 17 | 0.69 | 0.55 | 0.00 | -1.19 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 650.00 | 36.45 | 38.75 | 37.60 | 37.50 | +13.50 | +56.25% | 0.06 | 204 | 154 | 0.68 | 0.53 | 0.00 | -1.20 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 655.00 | 34.00 | 37.95 | 35.98 | 31.66 | +9.29 | +41.53% | 0.05 | 64 | 12 | 0.69 | 0.51 | 0.00 | -1.20 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 660.00 | 31.80 | 35.40 | 33.60 | 30.83 | +9.88 | +47.16% | 0.05 | 144 | 61 | 0.69 | 0.49 | 0.00 | -1.20 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 665.00 | 29.70 | 33.25 | 31.48 | 27.65 | +3.96 | +16.72% | 0.05 | 5 | 1 | 0.69 | 0.47 | 0.00 | -1.19 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 670.00 | 27.70 | 30.05 | 28.88 | 28.54 | +12.04 | +72.97% | 0.04 | 31 | 47 | 0.68 | 0.45 | 0.00 | -1.18 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 675.00 | 25.50 | 28.40 | 26.95 | 27.18 | +10.00 | +58.21% | 0.04 | 28 | 13 | 0.68 | 0.43 | 0.00 | -1.17 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 680.00 | 23.80 | 27.25 | 25.53 | 25.11 | +11.16 | +80.00% | 0.04 | 91 | 58 | 0.69 | 0.41 | 0.00 | -1.16 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 685.00 | 21.95 | 25.65 | 23.80 | 23.10 | +7.95 | +52.48% | 0.03 | 11 | 10 | 0.69 | 0.39 | 0.00 | -1.14 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 690.00 | 19.85 | 23.30 | 21.58 | 19.98 | +7.48 | +59.84% | 0.03 | 64 | 88 | 0.68 | 0.37 | 0.00 | -1.12 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 695.00 | 19.50 | 22.10 | 20.80 | 20.40 | +7.31 | +55.85% | 0.03 | 21 | 3 | 0.69 | 0.35 | 0.00 | -1.10 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 700.00 | 16.75 | 20.00 | 18.38 | 18.37 | +6.82 | +59.05% | 0.03 | 94 | 5 | 0.67 | 0.33 | 0.00 | -1.08 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 750.00 | 7.55 | 10.50 | 9.03 | 8.50 | +3.05 | +55.97% | 0.01 | 25 | 9 | 0.69 | 0.18 | 0.00 | -0.79 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 760.00 | 6.05 | 9.40 | 7.73 | 6.70 | % | 0.01 | 9 | 0 | 0.70 | 0.16 | 0.00 | -0.73 | 5/20/2026 | 5/20/2026 4:00:01 PM EST | |
| 770.00 | 5.25 | 7.85 | 6.55 | 6.50 | % | 0.01 | 39 | 0 | 0.70 | 0.14 | 0.00 | -0.67 | 5/20/2026 | 5/20/2026 4:00:01 PM EST | |
| 780.00 | 4.40 | 6.80 | 5.60 | 5.62 | +1.82 | +47.90% | 0.01 | 80 | 20 | 0.70 | 0.12 | 0.00 | -0.62 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 790.00 | 4.10 | 6.15 | 5.13 | 5.10 | +1.55 | +43.67% | 0.01 | 31 | 1 | 0.72 | 0.11 | 0.00 | -0.56 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 800.00 | 3.55 | 5.25 | 4.40 | 4.51 | +1.60 | +54.99% | 0.01 | 102 | 3 | 0.72 | 0.09 | 0.00 | -0.51 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 810.00 | 2.45 | 4.80 | 3.63 | 3.41 | % | 0.00 | 4 | 0 | 0.71 | 0.08 | 0.00 | -0.47 | 5/20/2026 | 5/20/2026 4:00:01 PM EST | |
| 820.00 | 2.01 | 4.20 | 3.11 | 2.87 | % | 0.00 | 1 | 0 | 0.72 | 0.07 | 0.00 | -0.43 | 5/20/2026 | 5/20/2026 4:00:01 PM EST | |
| 830.00 | 1.63 | 3.80 | 2.72 | 2.38 | % | 0.00 | 1 | 0 | 0.73 | 0.06 | 0.00 | -0.39 | 5/20/2026 | 5/20/2026 4:00:01 PM EST | |
| 840.00 | 1.82 | 3.40 | 2.61 | 2.30 | % | 0.00 | 1 | 0 | 0.75 | 0.05 | 0.00 | -0.34 | 5/20/2026 | 5/20/2026 4:00:01 PM EST | |
| 850.00 | 1.67 | 2.90 | 2.29 | % | 0.00 | 0 | 0 | 0.76 | 0.05 | 0.00 | -0.31 | 5/20/2026 4:00:01 PM EST | |||
| 860.00 | 1.46 | 2.80 | 2.13 | 1.41 | % | 0.00 | 1 | 0 | 0.77 | 0.04 | 0.00 | -0.28 | 5/20/2026 | 5/20/2026 4:00:01 PM EST | |
| 870.00 | 1.41 | 3.85 | 2.63 | % | 0.00 | 0 | 0 | 0.95 | 0.03 | 0.00 | -0.21 | 5/20/2026 4:00:01 PM EST | |||
| 880.00 | 1.11 | 5.65 | 3.38 | % | 0.00 | 0 | 0 | 0.78 | 0.03 | 0.00 | -0.21 | 5/20/2026 4:00:01 PM EST | |||
| 890.00 | 0.40 | 2.36 | 1.38 | 1.29 | % | 0.00 | 4 | 0 | 0.76 | 0.03 | 0.00 | -0.21 | 5/20/2026 | 5/20/2026 4:00:01 PM EST | |
| 900.00 | 0.66 | 1.84 | 1.25 | 1.41 | % | 0.00 | 6 | 0 | 0.79 | 0.02 | 0.00 | -0.18 | 5/20/2026 | 5/20/2026 4:00:01 PM EST | |
| 910.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.06 | 0.02 | 0.00 | -0.12 | 5/20/2026 4:00:01 PM EST | |||
| 920.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.08 | 0.01 | 0.00 | -0.10 | 5/20/2026 4:00:01 PM EST | |||
| 930.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.11 | 0.01 | 0.00 | -0.09 | 5/20/2026 4:00:01 PM EST | |||
| 940.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.13 | 0.01 | 0.00 | -0.07 | 5/20/2026 4:00:01 PM EST | |||
| 950.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.16 | 0.01 | 0.00 | -0.06 | 5/20/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 0.00 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 342 | 2.95 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:01 PM EST |
| 240.00 | 0.00 | 0.47 | 0.24 | % | 0.00 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 250.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 260.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 270.00 | 0.00 | 1.07 | 0.54 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 4:00:01 PM EST |
| 280.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 290.00 | 0.00 | 4.30 | 2.15 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 367 | 2.34 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/20/2026 4:00:01 PM EST |
| 295.00 | 0.00 | 4.30 | 2.15 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 250 | 2.30 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/20/2026 4:00:01 PM EST |
| 300.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.26 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/20/2026 4:00:01 PM EST |
| 305.00 | 0.00 | 4.30 | 2.15 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 300 | 2.21 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/20/2026 4:00:01 PM EST |
| 310.00 | 0.00 | 4.30 | 2.15 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 97 | 2.17 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/20/2026 4:00:01 PM EST |
| 315.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 320.00 | 0.00 | 4.30 | 2.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.09 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/20/2026 4:00:01 PM EST |
| 325.00 | 0.00 | 4.30 | 2.15 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.05 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/20/2026 4:00:01 PM EST |
| 330.00 | 0.00 | 0.07 | 0.04 | 0.03 | -0.21 | -87.50% | 0.00 | 7 | 213 | 1.14 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 335.00 | 0.00 | 4.30 | 2.15 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.97 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 4:00:01 PM EST |
| 340.00 | 0.00 | 3.55 | 1.78 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.86 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 4:00:01 PM EST |
| 345.00 | 0.00 | 2.51 | 1.26 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.71 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 4:00:01 PM EST |
| 350.00 | 0.00 | 0.40 | 0.20 | 0.18 | -0.60 | -76.93% | 0.00 | 2 | 60 | 1.27 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 355.00 | 0.00 | 2.70 | 1.35 | 1.99 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.66 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/20/2026 4:00:01 PM EST |
| 360.00 | 0.00 | 4.30 | 2.15 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.79 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/20/2026 4:00:01 PM EST |
| 365.00 | 0.00 | 2.90 | 1.45 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.62 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 4:00:01 PM EST |
| 370.00 | 0.00 | 3.55 | 1.78 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.63 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/20/2026 4:00:01 PM EST |
| 375.00 | 0.00 | 2.91 | 1.46 | 1.67 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.55 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:01 PM EST |
| 380.00 | 0.00 | 0.83 | 0.42 | 0.55 | +0.28 | +103.71% | 0.00 | 1 | 49 | 1.23 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 385.00 | 0.00 | 0.48 | 0.24 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.11 | 0.00 | 0.00 | -0.02 | 5/19/2026 | 5/20/2026 4:00:01 PM EST |
| 390.00 | 0.00 | 0.44 | 0.22 | 0.10 | -0.01 | -9.10% | 0.00 | 1 | 24 | 1.08 | 0.00 | 0.00 | -0.03 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 395.00 | 0.10 | 0.91 | 0.51 | 0.30 | -1.93 | -86.55% | 0.00 | 11 | 41 | 1.03 | 0.00 | 0.00 | -0.02 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 400.00 | 0.00 | 0.63 | 0.32 | 0.14 | -0.76 | -84.45% | 0.00 | 2 | 119 | 1.08 | 0.00 | 0.00 | -0.04 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 405.00 | 0.00 | 0.74 | 0.37 | 0.15 | -2.18 | -93.57% | 0.00 | 11 | 34 | 1.08 | 0.00 | 0.00 | -0.05 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 410.00 | 0.01 | 0.78 | 0.40 | 0.19 | -0.91 | -82.73% | 0.00 | 15 | 82 | 0.87 | 0.00 | 0.00 | -0.03 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 415.00 | 0.00 | 0.74 | 0.37 | 0.34 | -2.24 | -86.83% | 0.00 | 5 | 31 | 1.03 | 0.00 | 0.00 | -0.07 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 420.00 | 0.00 | 0.74 | 0.37 | 0.26 | -0.86 | -76.79% | 0.00 | 5 | 25 | 1.01 | 0.00 | 0.00 | -0.07 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 425.00 | 0.00 | 0.94 | 0.47 | 0.25 | -0.98 | -79.68% | 0.00 | 1 | 30 | 1.02 | 0.00 | 0.00 | -0.08 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 430.00 | 0.00 | 1.19 | 0.60 | 0.71 | +0.06 | +9.24% | 0.00 | 4 | 68 | 1.03 | 0.00 | 0.00 | -0.08 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 435.00 | 0.00 | 1.03 | 0.52 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.98 | -0.01 | 0.00 | -0.09 | 5/19/2026 | 5/20/2026 4:00:01 PM EST |
| 440.00 | 0.00 | 1.23 | 0.62 | 0.42 | -0.33 | -44.00% | 0.00 | 10 | 18 | 0.99 | -0.01 | 0.00 | -0.10 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 445.00 | 0.01 | 1.42 | 0.72 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.78 | -0.01 | 0.00 | -0.10 | 5/19/2026 | 5/20/2026 4:00:01 PM EST |
| 450.00 | 0.40 | 0.90 | 0.65 | 0.69 | -0.12 | -14.82% | 0.00 | 8 | 78 | 0.84 | -0.01 | 0.00 | -0.10 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 455.00 | 0.22 | 1.34 | 0.78 | 0.73 | -4.12 | -84.95% | 0.00 | 3 | 9 | 0.82 | -0.01 | 0.00 | -0.12 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 460.00 | 0.22 | 1.18 | 0.70 | 0.57 | -0.54 | -48.65% | 0.00 | 2 | 48 | 0.79 | -0.01 | 0.00 | -0.14 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 465.00 | 0.31 | 1.96 | 1.14 | 2.39 | +1.12 | +88.19% | 0.00 | 1 | 47 | 0.83 | -0.02 | 0.00 | -0.14 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 470.00 | 0.28 | 1.69 | 0.99 | 0.78 | -1.54 | -66.38% | 0.00 | 3 | 56 | 0.78 | -0.02 | 0.00 | -0.16 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 475.00 | 0.77 | 2.80 | 1.79 | 1.81 | -0.14 | -7.18% | 0.00 | 1 | 21 | 0.86 | -0.02 | 0.00 | -0.17 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 480.00 | 0.52 | 1.62 | 1.07 | 1.04 | -0.91 | -46.67% | 0.00 | 11 | 47 | 0.77 | -0.03 | 0.00 | -0.20 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 485.00 | 0.79 | 1.83 | 1.31 | 1.25 | -2.30 | -64.79% | 0.00 | 6 | 40 | 0.78 | -0.03 | 0.00 | -0.22 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 490.00 | 0.78 | 3.20 | 1.99 | 2.21 | -1.09 | -33.03% | 0.00 | 2 | 18 | 0.80 | -0.03 | 0.00 | -0.24 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 495.00 | 0.81 | 2.05 | 1.43 | 2.42 | 0.00 | 0.00% | 0.00 | 0 | 237 | 0.74 | -0.04 | 0.00 | -0.27 | 5/19/2026 | 5/20/2026 4:00:01 PM EST |
| 500.00 | 1.20 | 2.76 | 1.98 | 2.75 | -0.35 | -11.29% | 0.00 | 37 | 238 | 0.77 | -0.04 | 0.00 | -0.29 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 505.00 | 0.91 | 4.35 | 2.63 | 1.98 | -1.60 | -44.70% | 0.01 | 17 | 20 | 0.77 | -0.04 | 0.00 | -0.32 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 510.00 | 1.73 | 3.60 | 2.67 | 2.86 | -0.94 | -24.74% | 0.01 | 12 | 41 | 0.77 | -0.05 | 0.00 | -0.34 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 515.00 | 1.93 | 4.30 | 3.12 | 3.06 | -1.69 | -35.58% | 0.01 | 18 | 43 | 0.77 | -0.06 | 0.00 | -0.37 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 520.00 | 2.17 | 3.90 | 3.04 | 3.30 | -1.11 | -25.17% | 0.01 | 2 | 155 | 0.74 | -0.06 | 0.00 | -0.41 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 525.00 | 2.49 | 3.90 | 3.20 | 3.30 | -2.45 | -42.61% | 0.01 | 4 | 28 | 0.73 | -0.07 | 0.00 | -0.44 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 530.00 | 2.73 | 5.20 | 3.97 | 4.67 | -1.78 | -27.60% | 0.01 | 9 | 120 | 0.74 | -0.08 | 0.00 | -0.48 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 535.00 | 2.91 | 6.00 | 4.46 | 5.00 | -4.00 | -44.45% | 0.01 | 2 | 25 | 0.73 | -0.09 | 0.00 | -0.51 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 540.00 | 4.05 | 6.55 | 5.30 | 5.85 | -2.05 | -25.95% | 0.01 | 9 | 50 | 0.75 | -0.10 | 0.00 | -0.55 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 545.00 | 4.25 | 6.90 | 5.58 | 5.93 | -3.27 | -35.55% | 0.01 | 23 | 88 | 0.73 | -0.11 | 0.00 | -0.59 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 550.00 | 5.30 | 6.85 | 6.08 | 6.83 | -3.17 | -31.70% | 0.01 | 49 | 189 | 0.72 | -0.12 | 0.00 | -0.63 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 555.00 | 5.05 | 7.30 | 6.18 | 6.20 | -4.95 | -44.40% | 0.01 | 21 | 49 | 0.70 | -0.13 | 0.00 | -0.67 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 560.00 | 6.05 | 8.50 | 7.28 | 6.98 | -5.63 | -44.65% | 0.01 | 13 | 93 | 0.71 | -0.14 | 0.00 | -0.71 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 565.00 | 7.30 | 10.30 | 8.80 | 9.25 | -5.40 | -36.86% | 0.02 | 22 | 36 | 0.73 | -0.15 | 0.00 | -0.74 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 567.50 | 7.85 | 10.75 | 9.30 | 9.80 | -4.90 | -33.34% | 0.02 | 11 | 10 | 0.73 | -0.16 | 0.00 | -0.76 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 570.00 | 8.30 | 11.25 | 9.78 | 9.17 | -5.93 | -39.28% | 0.02 | 31 | 49 | 0.73 | -0.17 | 0.00 | -0.79 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 572.50 | 9.50 | 11.55 | 10.53 | 11.01 | -7.24 | -39.68% | 0.02 | 3 | 2 | 0.73 | -0.17 | 0.00 | -0.80 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 575.00 | 9.25 | 11.60 | 10.43 | 10.82 | -4.18 | -27.87% | 0.02 | 23 | 38 | 0.71 | -0.18 | 0.00 | -0.83 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 577.50 | 9.20 | 12.80 | 11.00 | 14.47 | -2.87 | -16.56% | 0.02 | 6 | 2 | 0.71 | -0.19 | 0.00 | -0.85 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 580.00 | 9.95 | 13.35 | 11.65 | 12.18 | -5.53 | -31.23% | 0.02 | 56 | 66 | 0.72 | -0.20 | 0.00 | -0.86 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 582.50 | 10.80 | 13.55 | 12.18 | % | 0.02 | 0 | 0 | 0.71 | -0.21 | 0.00 | -0.88 | 5/20/2026 4:00:01 PM EST | |||
| 585.00 | 12.00 | 14.55 | 13.28 | 18.30 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.72 | -0.21 | 0.00 | -0.90 | 5/19/2026 | 5/20/2026 4:00:01 PM EST |
| 587.50 | 11.65 | 15.20 | 13.43 | 27.56 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.72 | -0.22 | 0.00 | -0.92 | 5/18/2026 | 5/20/2026 4:00:01 PM EST |
| 590.00 | 12.65 | 14.90 | 13.78 | 15.13 | -4.97 | -24.73% | 0.02 | 36 | 34 | 0.70 | -0.23 | 0.00 | -0.94 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 592.50 | 12.85 | 16.55 | 14.70 | % | 0.02 | 0 | 0 | 0.71 | -0.24 | 0.00 | -0.96 | 5/20/2026 4:00:01 PM EST | |||
| 595.00 | 13.85 | 17.25 | 15.55 | 20.67 | -4.33 | -17.32% | 0.03 | 4 | 3 | 0.71 | -0.25 | 0.00 | -0.98 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 597.50 | 14.60 | 17.40 | 16.00 | 15.61 | -9.39 | -37.56% | 0.03 | 4 | 6 | 0.71 | -0.26 | 0.00 | -0.99 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 600.00 | 15.60 | 17.45 | 16.53 | 16.60 | -10.20 | -38.06% | 0.03 | 21 | 77 | 0.70 | -0.27 | 0.00 | -1.01 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 602.50 | 15.75 | 18.95 | 17.35 | 17.78 | -9.43 | -34.66% | 0.03 | 1 | 24 | 0.70 | -0.27 | 0.00 | -1.03 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 605.00 | 16.20 | 19.00 | 17.60 | 18.16 | -10.34 | -36.29% | 0.03 | 7 | 31 | 0.69 | -0.28 | 0.00 | -1.04 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 607.50 | 17.65 | 21.10 | 19.38 | 19.59 | -8.10 | -29.26% | 0.03 | 1 | 1 | 0.71 | -0.29 | 0.00 | -1.05 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 610.00 | 18.70 | 20.45 | 19.58 | 19.50 | -8.30 | -29.86% | 0.03 | 16 | 29 | 0.69 | -0.30 | 0.00 | -1.07 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 612.50 | 19.20 | 22.85 | 21.03 | 23.13 | -8.67 | -27.27% | 0.03 | 3 | 2 | 0.71 | -0.31 | 0.00 | -1.08 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 615.00 | 20.60 | 23.75 | 22.18 | 23.38 | -9.62 | -29.16% | 0.04 | 3 | 9 | 0.71 | -0.32 | 0.00 | -1.10 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 620.00 | 22.30 | 24.55 | 23.43 | 23.90 | -11.54 | -32.57% | 0.04 | 64 | 44 | 0.70 | -0.34 | 0.00 | -1.12 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 625.00 | 23.95 | 26.15 | 25.05 | 25.00 | -15.75 | -38.65% | 0.04 | 21 | 58 | 0.69 | -0.36 | 0.00 | -1.14 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 630.00 | 26.30 | 29.85 | 28.08 | 29.72 | -10.58 | -26.26% | 0.04 | 36 | 15 | 0.71 | -0.38 | 0.00 | -1.16 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 635.00 | 28.30 | 32.10 | 30.20 | 31.00 | -14.50 | -31.87% | 0.05 | 9 | 5 | 0.70 | -0.40 | 0.00 | -1.17 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 640.00 | 31.00 | 32.70 | 31.85 | 32.00 | -9.40 | -22.71% | 0.05 | 37 | 7 | 0.69 | -0.42 | 0.00 | -1.18 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 645.00 | 32.55 | 36.75 | 34.65 | 36.68 | % | 0.05 | 18 | 0 | 0.70 | -0.45 | 0.00 | -1.19 | 5/20/2026 | 5/20/2026 4:00:01 PM EST | |
| 650.00 | 35.25 | 38.85 | 37.05 | 36.95 | -10.22 | -21.67% | 0.06 | 76 | 53 | 0.69 | -0.47 | 0.00 | -1.20 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 655.00 | 36.90 | 42.00 | 39.45 | % | 0.06 | 0 | 0 | 0.69 | -0.49 | 0.00 | -1.20 | 5/20/2026 4:00:01 PM EST | |||
| 660.00 | 40.35 | 43.85 | 42.10 | 46.05 | -10.42 | -18.46% | 0.06 | 2 | 2 | 0.69 | -0.51 | 0.00 | -1.20 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 665.00 | 43.25 | 47.75 | 45.50 | % | 0.07 | 0 | 0 | 0.70 | -0.53 | 0.00 | -1.19 | 5/20/2026 4:00:01 PM EST | |||
| 670.00 | 46.30 | 50.65 | 48.48 | % | 0.07 | 0 | 0 | 0.70 | -0.55 | 0.00 | -1.18 | 5/20/2026 4:00:01 PM EST | |||
| 675.00 | 48.90 | 53.85 | 51.38 | % | 0.08 | 0 | 0 | 0.69 | -0.57 | 0.00 | -1.17 | 5/20/2026 4:00:01 PM EST | |||
| 680.00 | 52.55 | 57.05 | 54.80 | 60.97 | -16.66 | -21.47% | 0.08 | 24 | 1 | 0.70 | -0.59 | 0.00 | -1.16 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 685.00 | 54.75 | 60.15 | 57.45 | % | 0.08 | 0 | 0 | 0.69 | -0.61 | 0.00 | -1.14 | 5/20/2026 4:00:01 PM EST | |||
| 690.00 | 58.80 | 63.55 | 61.18 | % | 0.09 | 0 | 0 | 0.69 | -0.63 | 0.00 | -1.12 | 5/20/2026 4:00:01 PM EST | |||
| 695.00 | 62.00 | 67.00 | 64.50 | % | 0.09 | 0 | 0 | 0.69 | -0.65 | 0.00 | -1.10 | 5/20/2026 4:00:01 PM EST | |||
| 700.00 | 65.50 | 70.55 | 68.03 | 72.80 | % | 0.10 | 26 | 0 | 0.69 | -0.67 | 0.00 | -1.08 | 5/20/2026 | 5/20/2026 4:00:01 PM EST | |
| 750.00 | 104.10 | 111.25 | 107.68 | 107.50 | % | 0.14 | 1 | 0 | 0.69 | -0.82 | 0.00 | -0.79 | 5/20/2026 | 5/20/2026 4:00:01 PM EST | |
| 760.00 | 112.95 | 119.05 | 116.00 | % | 0.15 | 0 | 0 | 0.68 | -0.84 | 0.00 | -0.73 | 5/20/2026 4:00:01 PM EST | |||
| 770.00 | 123.25 | 128.80 | 126.03 | 127.70 | % | 0.16 | 2 | 0 | 0.72 | -0.86 | 0.00 | -0.67 | 5/20/2026 | 5/20/2026 4:00:01 PM EST | |
| 780.00 | 130.95 | 137.90 | 134.43 | % | 0.17 | 0 | 0 | 0.68 | -0.88 | 0.00 | -0.62 | 5/20/2026 4:00:01 PM EST | |||
| 790.00 | 140.40 | 147.10 | 143.75 | % | 0.18 | 0 | 0 | 0.67 | -0.89 | 0.00 | -0.56 | 5/20/2026 4:00:01 PM EST | |||
| 800.00 | 150.40 | 156.45 | 153.43 | % | 0.19 | 0 | 0 | 0.70 | -0.91 | 0.00 | -0.51 | 5/20/2026 4:00:01 PM EST | |||
| 810.00 | 159.30 | 166.45 | 162.88 | % | 0.20 | 0 | 0 | 0.87 | -0.92 | 0.00 | -0.47 | 5/20/2026 4:00:01 PM EST | |||
| 820.00 | 168.70 | 175.75 | 172.23 | % | 0.21 | 0 | 0 | 0.88 | -0.93 | 0.00 | -0.43 | 5/20/2026 4:00:01 PM EST | |||
| 830.00 | 178.95 | 185.05 | 182.00 | % | 0.22 | 0 | 0 | 0.87 | -0.94 | 0.00 | -0.39 | 5/20/2026 4:00:01 PM EST | |||
| 840.00 | 188.70 | 194.65 | 191.68 | 201.99 | % | 0.23 | 23 | 0 | 0.89 | -0.95 | 0.00 | -0.34 | 5/20/2026 | 5/20/2026 4:00:01 PM EST | |
| 850.00 | 198.35 | 204.30 | 201.33 | % | 0.24 | 0 | 0 | 0.91 | -0.95 | 0.00 | -0.31 | 5/20/2026 4:00:01 PM EST | |||
| 860.00 | 207.70 | 214.55 | 211.13 | % | 0.25 | 0 | 0 | 0.95 | -0.96 | 0.00 | -0.28 | 5/20/2026 4:00:01 PM EST | |||
| 870.00 | 217.50 | 223.95 | 220.73 | % | 0.25 | 0 | 0 | 0.95 | -0.97 | 0.00 | -0.21 | 5/20/2026 4:00:01 PM EST | |||
| 880.00 | 227.25 | 234.10 | 230.68 | % | 0.26 | 0 | 0 | 0.96 | -0.97 | 0.00 | -0.21 | 5/20/2026 4:00:01 PM EST | |||
| 890.00 | 237.25 | 243.80 | 240.53 | % | 0.27 | 0 | 0 | 0.98 | -0.97 | 0.00 | -0.21 | 5/20/2026 4:00:01 PM EST | |||
| 900.00 | 246.95 | 253.75 | 250.35 | % | 0.28 | 0 | 0 | 1.02 | -0.98 | 0.00 | -0.18 | 5/20/2026 4:00:01 PM EST | |||
| 910.00 | 256.65 | 263.15 | 259.90 | % | 0.29 | 0 | 0 | 1.02 | -0.98 | 0.00 | -0.12 | 5/20/2026 4:00:01 PM EST | |||
| 920.00 | 267.60 | 273.10 | 270.35 | % | 0.29 | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.10 | 5/20/2026 4:00:01 PM EST | |||
| 930.00 | 276.75 | 283.45 | 280.10 | % | 0.30 | 0 | 0 | 1.09 | -0.99 | 0.00 | -0.09 | 5/20/2026 4:00:01 PM EST | |||
| 940.00 | 287.25 | 293.00 | 290.13 | % | 0.31 | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.07 | 5/20/2026 4:00:01 PM EST | |||
| 950.00 | 297.20 | 302.95 | 300.08 | % | 0.32 | 0 | 0 | 1.10 | -0.99 | 0.00 | -0.06 | 5/20/2026 4:00:01 PM EST |