Options Chain for MONGODB INC CL A (MDB) - $334.68 as of 5/20/2026 11:17:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 188.45 | 197.55 | 193.00 | 156.78 | 0.00 | 0.00% | 1.43 | 0 | 7 | 2.97 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/20/2026 3:59:51 PM EST |
| 140.00 | 181.85 | 192.20 | 187.03 | 154.75 | 0.00 | 0.00% | 1.34 | 0 | 1 | 2.82 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/20/2026 3:59:51 PM EST |
| 145.00 | 176.85 | 187.35 | 182.10 | 181.54 | +29.29 | +19.24% | 1.26 | 33 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:51 PM EST |
| 150.00 | 173.70 | 182.00 | 177.85 | 110.30 | 0.00 | 0.00% | 1.19 | 0 | 1 | 2.59 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/20/2026 3:59:51 PM EST |
| 155.00 | 168.70 | 177.00 | 172.85 | 147.00 | 0.00 | 0.00% | 1.12 | 0 | 1 | 2.50 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/20/2026 3:59:51 PM EST |
| 160.00 | 163.55 | 172.45 | 168.00 | 107.05 | 0.00 | 0.00% | 1.05 | 0 | 23 | 2.47 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/20/2026 3:59:51 PM EST |
| 165.00 | 158.55 | 167.80 | 163.18 | % | 0.99 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:51 PM EST | |||
| 170.00 | 152.00 | 162.50 | 157.25 | 127.30 | 0.00 | 0.00% | 0.93 | 0 | 4 | 2.26 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/20/2026 3:59:51 PM EST |
| 175.00 | 148.65 | 157.55 | 153.10 | 89.00 | 0.00 | 0.00% | 0.87 | 0 | 1 | 2.15 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/20/2026 3:59:51 PM EST |
| 180.00 | 143.90 | 152.60 | 148.25 | 123.55 | 0.00 | 0.00% | 0.82 | 0 | 1 | 2.07 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/20/2026 3:59:51 PM EST |
| 185.00 | 138.75 | 147.65 | 143.20 | 85.15 | 0.00 | 0.00% | 0.77 | 0 | 6 | 1.99 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/20/2026 3:59:51 PM EST |
| 190.00 | 133.80 | 142.65 | 138.23 | 103.68 | 0.00 | 0.00% | 0.73 | 0 | 21 | 1.91 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/20/2026 3:59:51 PM EST |
| 195.00 | 129.10 | 137.65 | 133.38 | 109.35 | 0.00 | 0.00% | 0.68 | 0 | 2 | 1.91 | 1.00 | 0.00 | -0.02 | 5/7/2026 | 5/20/2026 3:59:51 PM EST |
| 200.00 | 124.25 | 133.55 | 128.90 | 95.48 | 0.00 | 0.00% | 0.64 | 0 | 12 | 1.93 | 0.99 | 0.00 | -0.04 | 5/7/2026 | 5/20/2026 3:59:51 PM EST |
| 205.00 | 119.20 | 128.90 | 124.05 | 83.40 | 0.00 | 0.00% | 0.61 | 0 | 2 | 1.87 | 0.99 | 0.00 | -0.06 | 5/8/2026 | 5/20/2026 3:59:51 PM EST |
| 210.00 | 114.55 | 123.00 | 118.78 | 95.65 | 0.00 | 0.00% | 0.57 | 0 | 24 | 1.73 | 0.98 | 0.00 | -0.08 | 5/7/2026 | 5/20/2026 3:59:51 PM EST |
| 215.00 | 109.80 | 118.00 | 113.90 | 88.98 | 0.00 | 0.00% | 0.53 | 0 | 10 | 1.66 | 0.98 | 0.00 | -0.11 | 5/14/2026 | 5/20/2026 3:59:51 PM EST |
| 220.00 | 105.05 | 113.50 | 109.28 | 55.50 | 0.00 | 0.00% | 0.50 | 0 | 26 | 1.58 | 0.97 | 0.00 | -0.15 | 5/1/2026 | 5/20/2026 3:59:51 PM EST |
| 225.00 | 101.00 | 109.30 | 105.15 | % | 0.47 | 0 | 0 | 1.53 | 0.96 | 0.00 | -0.18 | 5/20/2026 3:59:51 PM EST | |||
| 230.00 | 96.80 | 103.85 | 100.33 | 77.70 | 0.00 | 0.00% | 0.44 | 0 | 21 | 1.52 | 0.95 | 0.00 | -0.21 | 5/7/2026 | 5/20/2026 3:59:51 PM EST |
| 235.00 | 92.15 | 99.35 | 95.75 | 45.80 | 0.00 | 0.00% | 0.41 | 0 | 40 | 1.49 | 0.94 | 0.00 | -0.25 | 5/4/2026 | 5/20/2026 3:59:51 PM EST |
| 240.00 | 87.60 | 94.75 | 91.18 | 54.40 | 0.00 | 0.00% | 0.38 | 0 | 53 | 1.45 | 0.93 | 0.00 | -0.29 | 5/8/2026 | 5/20/2026 3:59:51 PM EST |
| 245.00 | 83.10 | 90.30 | 86.70 | 59.85 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.42 | 0.92 | 0.00 | -0.33 | 5/11/2026 | 5/20/2026 3:59:51 PM EST |
| 250.00 | 78.80 | 85.80 | 82.30 | 95.60 | 0.00 | 0.00% | 0.33 | 0 | 18 | 1.02 | 0.90 | 0.00 | -0.38 | 5/19/2026 | 5/20/2026 3:59:51 PM EST |
| 255.00 | 74.40 | 81.60 | 78.00 | 52.45 | 0.00 | 0.00% | 0.31 | 0 | 7 | 1.04 | 0.89 | 0.00 | -0.42 | 5/11/2026 | 5/20/2026 3:59:51 PM EST |
| 260.00 | 70.20 | 77.25 | 73.73 | 75.00 | 0.00 | 0.00% | 0.28 | 0 | 22 | 1.05 | 0.87 | 0.00 | -0.47 | 5/18/2026 | 5/20/2026 3:59:51 PM EST |
| 265.00 | 66.10 | 73.10 | 69.60 | 56.28 | 0.00 | 0.00% | 0.26 | 0 | 9 | 1.06 | 0.85 | 0.00 | -0.51 | 5/15/2026 | 5/20/2026 3:59:51 PM EST |
| 270.00 | 62.10 | 69.10 | 65.60 | 43.25 | 0.00 | 0.00% | 0.24 | 0 | 22 | 1.07 | 0.83 | 0.00 | -0.56 | 5/7/2026 | 5/20/2026 3:59:51 PM EST |
| 275.00 | 58.25 | 65.15 | 61.70 | 40.40 | 0.00 | 0.00% | 0.22 | 0 | 11 | 1.07 | 0.81 | 0.00 | -0.60 | 5/7/2026 | 5/20/2026 3:59:51 PM EST |
| 280.00 | 54.65 | 61.35 | 58.00 | 60.00 | 0.00 | 0.00% | 0.21 | 0 | 37 | 1.07 | 0.79 | 0.00 | -0.64 | 5/18/2026 | 5/20/2026 3:59:51 PM EST |
| 285.00 | 51.00 | 57.70 | 54.35 | 51.65 | 0.00 | 0.00% | 0.19 | 0 | 12 | 1.07 | 0.77 | 0.00 | -0.68 | 5/18/2026 | 5/20/2026 3:59:51 PM EST |
| 287.50 | 49.25 | 56.20 | 52.73 | 58.80 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.07 | 0.76 | 0.00 | -0.70 | 5/18/2026 | 5/20/2026 3:59:51 PM EST |
| 290.00 | 47.55 | 54.20 | 50.88 | 53.20 | +13.05 | +32.51% | 0.18 | 3 | 18 | 1.06 | 0.74 | 0.00 | -0.72 | 5/20/2026 | 5/20/2026 3:59:51 PM EST |
| 292.50 | 46.00 | 52.45 | 49.23 | 59.77 | 0.00 | 0.00% | 0.17 | 0 | 10 | 1.07 | 0.73 | 0.00 | -0.74 | 5/19/2026 | 5/20/2026 3:59:51 PM EST |
| 295.00 | 44.95 | 50.20 | 47.58 | 55.00 | 0.00 | 0.00% | 0.16 | 0 | 73 | 1.07 | 0.72 | 0.00 | -0.75 | 5/19/2026 | 5/20/2026 3:59:51 PM EST |
| 297.50 | 43.70 | 49.15 | 46.43 | % | 0.16 | 0 | 0 | 1.09 | 0.71 | 0.00 | -0.77 | 5/20/2026 3:59:51 PM EST | |||
| 300.00 | 41.00 | 47.50 | 44.25 | 49.70 | 0.00 | 0.00% | 0.15 | 0 | 48 | 1.06 | 0.69 | 0.00 | -0.78 | 5/19/2026 | 5/20/2026 3:59:51 PM EST |
| 302.50 | 39.45 | 45.95 | 42.70 | % | 0.14 | 0 | 0 | 1.06 | 0.68 | 0.00 | -0.80 | 5/20/2026 3:59:51 PM EST | |||
| 305.00 | 37.95 | 44.40 | 41.18 | 44.75 | 0.00 | 0.00% | 0.14 | 0 | 46 | 1.06 | 0.67 | 0.00 | -0.81 | 5/19/2026 | 5/20/2026 3:59:51 PM EST |
| 307.50 | 37.00 | 42.50 | 39.75 | 46.60 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.06 | 0.66 | 0.00 | -0.83 | 5/18/2026 | 5/20/2026 3:59:51 PM EST |
| 310.00 | 35.85 | 41.65 | 38.75 | 38.05 | -7.00 | -15.54% | 0.12 | 20 | 21 | 1.08 | 0.64 | 0.01 | -0.84 | 5/20/2026 | 5/20/2026 3:59:51 PM EST |
| 312.50 | 34.00 | 39.95 | 36.98 | % | 0.12 | 0 | 0 | 1.06 | 0.63 | 0.01 | -0.85 | 5/20/2026 3:59:51 PM EST | |||
| 315.00 | 32.60 | 38.85 | 35.73 | 35.00 | -7.53 | -17.71% | 0.11 | 22 | 16 | 1.06 | 0.62 | 0.01 | -0.86 | 5/20/2026 | 5/20/2026 3:59:51 PM EST |
| 317.50 | 31.05 | 37.10 | 34.08 | 33.71 | % | 0.11 | 4 | 0 | 1.05 | 0.60 | 0.01 | -0.86 | 5/20/2026 | 5/20/2026 3:59:51 PM EST | |
| 320.00 | 31.70 | 35.95 | 33.83 | 33.84 | -3.69 | -9.84% | 0.11 | 35 | 43 | 1.09 | 0.59 | 0.01 | -0.87 | 5/20/2026 | 5/20/2026 3:59:51 PM EST |
| 322.50 | 28.95 | 34.65 | 31.80 | % | 0.10 | 0 | 0 | 1.06 | 0.58 | 0.01 | -0.88 | 5/20/2026 3:59:51 PM EST | |||
| 325.00 | 27.80 | 33.50 | 30.65 | 30.20 | -6.20 | -17.04% | 0.09 | 9 | 30 | 1.06 | 0.56 | 0.01 | -0.88 | 5/20/2026 | 5/20/2026 3:59:51 PM EST |
| 327.50 | 26.70 | 32.20 | 29.45 | 33.75 | 0.00 | 0.00% | 0.09 | 0 | 16 | 1.06 | 0.55 | 0.01 | -0.89 | 5/19/2026 | 5/20/2026 3:59:51 PM EST |
| 330.00 | 27.10 | 31.00 | 29.05 | 27.77 | -3.68 | -11.71% | 0.09 | 129 | 34 | 1.09 | 0.53 | 0.01 | -0.89 | 5/20/2026 | 5/20/2026 3:59:51 PM EST |
| 332.50 | 24.80 | 30.05 | 27.43 | 28.21 | -2.29 | -7.51% | 0.08 | 13 | 7 | 1.07 | 0.52 | 0.01 | -0.90 | 5/20/2026 | 5/20/2026 3:59:51 PM EST |
| 335.00 | 23.55 | 29.00 | 26.28 | 26.00 | -6.50 | -20.00% | 0.08 | 102 | 42 | 1.07 | 0.51 | 0.01 | -0.90 | 5/20/2026 | 5/20/2026 3:59:51 PM EST |
| 340.00 | 23.75 | 26.70 | 25.23 | 25.80 | 0.00 | 0.00% | 0.07 | 0 | 38 | 1.10 | 0.48 | 0.01 | -0.90 | 5/19/2026 | 5/20/2026 3:59:51 PM EST |
| 345.00 | 20.00 | 25.75 | 22.88 | 22.81 | -4.19 | -15.52% | 0.07 | 2 | 18 | 1.09 | 0.46 | 0.01 | -0.90 | 5/20/2026 | 5/20/2026 3:59:51 PM EST |
| 350.00 | 18.00 | 22.95 | 20.48 | 20.58 | -3.74 | -15.38% | 0.06 | 7 | 108 | 1.06 | 0.43 | 0.01 | -0.89 | 5/20/2026 | 5/20/2026 3:59:51 PM EST |
| 355.00 | 17.10 | 21.50 | 19.30 | 19.08 | -2.36 | -11.01% | 0.05 | 4 | 59 | 1.08 | 0.41 | 0.01 | -0.88 | 5/20/2026 | 5/20/2026 3:59:51 PM EST |
| 360.00 | 15.55 | 19.75 | 17.65 | 17.90 | -2.67 | -12.98% | 0.05 | 10 | 13 | 1.08 | 0.38 | 0.01 | -0.87 | 5/20/2026 | 5/20/2026 3:59:51 PM EST |
| 365.00 | 14.30 | 18.25 | 16.28 | 17.95 | -6.37 | -26.20% | 0.04 | 2 | 22 | 1.08 | 0.36 | 0.01 | -0.85 | 5/20/2026 | 5/20/2026 3:59:51 PM EST |
| 370.00 | 13.50 | 17.35 | 15.43 | 17.00 | -0.99 | -5.51% | 0.04 | 1 | 42 | 1.10 | 0.34 | 0.00 | -0.84 | 5/20/2026 | 5/20/2026 3:59:51 PM EST |
| 375.00 | 12.25 | 15.45 | 13.85 | 15.00 | -1.20 | -7.41% | 0.04 | 8 | 232 | 1.09 | 0.32 | 0.00 | -0.82 | 5/20/2026 | 5/20/2026 3:59:51 PM EST |
| 380.00 | 11.25 | 14.30 | 12.78 | 14.75 | 0.00 | 0.00% | 0.03 | 0 | 22 | 1.09 | 0.30 | 0.00 | -0.80 | 5/19/2026 | 5/20/2026 3:59:51 PM EST |
| 385.00 | 10.05 | 14.10 | 12.08 | 14.47 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.11 | 0.28 | 0.00 | -0.78 | 5/18/2026 | 5/20/2026 3:59:51 PM EST |
| 390.00 | 9.50 | 12.05 | 10.78 | 13.29 | 0.00 | 0.00% | 0.03 | 0 | 15 | 1.10 | 0.26 | 0.00 | -0.76 | 5/19/2026 | 5/20/2026 3:59:51 PM EST |
| 400.00 | 7.60 | 10.45 | 9.03 | 9.35 | -1.60 | -14.62% | 0.02 | 7 | 26 | 1.10 | 0.23 | 0.00 | -0.71 | 5/20/2026 | 5/20/2026 3:59:51 PM EST |
| 410.00 | 6.85 | 8.70 | 7.78 | 9.30 | 0.00 | 0.00% | 0.02 | 0 | 28 | 1.11 | 0.20 | 0.00 | -0.66 | 5/19/2026 | 5/20/2026 3:59:51 PM EST |
| 420.00 | 5.60 | 7.00 | 6.30 | 9.65 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.11 | 0.18 | 0.00 | -0.62 | 5/19/2026 | 5/20/2026 3:59:51 PM EST |
| 430.00 | 4.60 | 7.50 | 6.05 | 6.75 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.15 | 0.15 | 0.00 | -0.56 | 5/19/2026 | 5/20/2026 3:59:51 PM EST |
| 440.00 | 3.85 | 6.15 | 5.00 | 4.75 | -1.65 | -25.79% | 0.01 | 1 | 22 | 1.15 | 0.13 | 0.00 | -0.52 | 5/20/2026 | 5/20/2026 3:59:51 PM EST |
| 450.00 | 3.35 | 4.80 | 4.08 | 4.00 | % | 0.01 | 8 | 0 | 1.15 | 0.12 | 0.00 | -0.48 | 5/20/2026 | 5/20/2026 3:59:51 PM EST | |
| 460.00 | 2.56 | 5.35 | 3.96 | 3.40 | -1.00 | -22.73% | 0.01 | 10 | 2 | 1.19 | 0.10 | 0.00 | -0.43 | 5/20/2026 | 5/20/2026 3:59:51 PM EST |
| 470.00 | 2.29 | 4.75 | 3.52 | 2.84 | % | 0.01 | 10 | 0 | 1.21 | 0.09 | 0.00 | -0.40 | 5/20/2026 | 5/20/2026 3:59:51 PM EST | |
| 480.00 | 1.51 | 4.55 | 3.03 | % | 0.01 | 0 | 0 | 1.20 | 0.08 | 0.00 | -0.36 | 5/20/2026 3:59:51 PM EST | |||
| 490.00 | 0.86 | 3.50 | 2.18 | % | 0.00 | 0 | 0 | 1.15 | 0.07 | 0.00 | -0.34 | 5/20/2026 3:59:51 PM EST | |||
| 500.00 | 1.11 | 2.38 | 1.75 | 1.82 | -1.14 | -38.52% | 0.00 | 5 | 1 | 1.17 | 0.06 | 0.00 | -0.31 | 5/20/2026 | 5/20/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 1.09 | 0.55 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.17 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/20/2026 3:59:51 PM EST |
| 140.00 | 0.00 | 4.30 | 2.15 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 25 | 2.86 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/20/2026 3:59:51 PM EST |
| 145.00 | 0.00 | 4.30 | 2.15 | 2.33 | 0.00 | 0.00% | 0.01 | 0 | 176 | 2.75 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/20/2026 3:59:51 PM EST |
| 150.00 | 0.01 | 0.65 | 0.33 | 0.13 | +0.08 | +160.00% | 0.00 | 514 | 56 | 1.46 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:51 PM EST |
| 155.00 | 0.00 | 2.32 | 1.16 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:51 PM EST | |||
| 160.00 | 0.00 | 2.43 | 1.22 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.16 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:51 PM EST |
| 165.00 | 0.00 | 4.35 | 2.18 | 1.89 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.38 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/20/2026 3:59:51 PM EST |
| 170.00 | 0.00 | 4.35 | 2.18 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.29 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/20/2026 3:59:51 PM EST |
| 175.00 | 0.01 | 1.92 | 0.97 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.39 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/20/2026 3:59:51 PM EST |
| 180.00 | 0.00 | 1.19 | 0.60 | 0.40 | -0.03 | -6.98% | 0.00 | 4 | 34 | 1.55 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:51 PM EST |
| 185.00 | 0.00 | 1.02 | 0.51 | 0.29 | -2.62 | -90.04% | 0.00 | 4 | 13 | 1.45 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:51 PM EST |
| 190.00 | 0.00 | 0.85 | 0.43 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.39 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/20/2026 3:59:51 PM EST |
| 195.00 | 0.00 | 1.42 | 0.71 | 0.52 | -0.46 | -46.94% | 0.00 | 1 | 6 | 1.42 | 0.00 | 0.00 | -0.02 | 5/20/2026 | 5/20/2026 3:59:51 PM EST |
| 200.00 | 0.00 | 1.42 | 0.71 | 0.67 | -1.59 | -70.36% | 0.00 | 1 | 23 | 1.15 | -0.01 | 0.00 | -0.04 | 5/20/2026 | 5/20/2026 3:59:51 PM EST |
| 205.00 | 0.00 | 1.95 | 0.98 | 0.75 | 0.00 | 0.00% | 0.00 | 4 | 27 | 1.40 | -0.01 | 0.00 | -0.06 | 5/20/2026 | 5/20/2026 3:59:51 PM EST |
| 210.00 | 0.00 | 2.18 | 1.09 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.41 | -0.02 | 0.00 | -0.08 | 5/19/2026 | 5/20/2026 3:59:51 PM EST |
| 215.00 | 0.00 | 1.75 | 0.88 | 3.12 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.28 | -0.02 | 0.00 | -0.11 | 5/15/2026 | 5/20/2026 3:59:51 PM EST |
| 220.00 | 0.48 | 2.05 | 1.27 | 1.48 | +0.25 | +20.33% | 0.01 | 8 | 21 | 1.13 | -0.03 | 0.00 | -0.15 | 5/20/2026 | 5/20/2026 3:59:51 PM EST |
| 225.00 | 0.90 | 3.30 | 2.10 | 1.78 | +0.64 | +56.14% | 0.01 | 7 | 44 | 1.22 | -0.04 | 0.00 | -0.18 | 5/20/2026 | 5/20/2026 3:59:51 PM EST |
| 230.00 | 1.45 | 2.63 | 2.04 | 1.78 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.15 | -0.05 | 0.00 | -0.21 | 5/19/2026 | 5/20/2026 3:59:51 PM EST |
| 235.00 | 1.76 | 2.97 | 2.37 | 2.51 | -0.24 | -8.73% | 0.01 | 6 | 45 | 1.13 | -0.06 | 0.00 | -0.25 | 5/20/2026 | 5/20/2026 3:59:51 PM EST |
| 240.00 | 2.25 | 3.45 | 2.85 | 2.92 | -2.54 | -46.52% | 0.01 | 2 | 70 | 1.13 | -0.07 | 0.00 | -0.29 | 5/20/2026 | 5/20/2026 3:59:51 PM EST |
| 245.00 | 2.70 | 4.60 | 3.65 | 4.45 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.14 | -0.08 | 0.00 | -0.33 | 5/18/2026 | 5/20/2026 3:59:51 PM EST |
| 250.00 | 3.35 | 4.80 | 4.08 | 3.55 | 0.00 | 0.00% | 0.02 | 0 | 29 | 1.12 | -0.10 | 0.00 | -0.38 | 5/19/2026 | 5/20/2026 3:59:51 PM EST |
| 255.00 | 4.00 | 5.35 | 4.68 | 4.78 | -0.90 | -15.85% | 0.02 | 1 | 12 | 1.11 | -0.11 | 0.00 | -0.42 | 5/20/2026 | 5/20/2026 3:59:51 PM EST |
| 260.00 | 4.85 | 6.45 | 5.65 | 5.30 | +0.95 | +21.84% | 0.02 | 3 | 78 | 1.11 | -0.13 | 0.00 | -0.47 | 5/20/2026 | 5/20/2026 3:59:51 PM EST |
| 265.00 | 5.65 | 7.20 | 6.43 | 7.15 | -6.25 | -46.65% | 0.02 | 3 | 21 | 1.10 | -0.15 | 0.00 | -0.51 | 5/20/2026 | 5/20/2026 3:59:51 PM EST |
| 270.00 | 6.35 | 8.55 | 7.45 | 6.25 | 0.00 | 0.00% | 0.03 | 0 | 28 | 1.09 | -0.17 | 0.00 | -0.56 | 5/19/2026 | 5/20/2026 3:59:51 PM EST |
| 275.00 | 7.65 | 9.85 | 8.75 | 8.70 | +0.90 | +11.54% | 0.03 | 2 | 39 | 1.10 | -0.19 | 0.00 | -0.60 | 5/20/2026 | 5/20/2026 3:59:51 PM EST |
| 280.00 | 8.80 | 11.25 | 10.03 | 8.95 | 0.00 | 0.00% | 0.04 | 0 | 70 | 1.10 | -0.21 | 0.00 | -0.64 | 5/18/2026 | 5/20/2026 3:59:51 PM EST |
| 285.00 | 10.20 | 13.10 | 11.65 | 9.50 | 0.00 | 0.00% | 0.04 | 0 | 19 | 1.10 | -0.23 | 0.00 | -0.68 | 5/19/2026 | 5/20/2026 3:59:51 PM EST |
| 287.50 | 10.65 | 13.55 | 12.10 | 12.05 | % | 0.04 | 2 | 0 | 1.09 | -0.24 | 0.00 | -0.70 | 5/20/2026 | 5/20/2026 3:59:51 PM EST | |
| 290.00 | 11.65 | 14.25 | 12.95 | 10.97 | 0.00 | 0.00% | 0.04 | 0 | 77 | 1.09 | -0.26 | 0.00 | -0.72 | 5/19/2026 | 5/20/2026 3:59:51 PM EST |
| 292.50 | 12.45 | 15.35 | 13.90 | % | 0.05 | 0 | 0 | 1.09 | -0.27 | 0.00 | -0.74 | 5/20/2026 3:59:51 PM EST | |||
| 295.00 | 13.25 | 16.10 | 14.68 | 13.05 | 0.00 | 0.00% | 0.05 | 0 | 43 | 1.09 | -0.28 | 0.00 | -0.75 | 5/19/2026 | 5/20/2026 3:59:51 PM EST |
| 297.50 | 12.90 | 17.40 | 15.15 | 13.65 | 0.00 | 0.00% | 0.05 | 0 | 0 | 1.07 | -0.29 | 0.00 | -0.77 | 5/18/2026 | 5/20/2026 3:59:51 PM EST |
| 300.00 | 14.95 | 17.85 | 16.40 | 15.90 | +0.75 | +4.95% | 0.05 | 15 | 142 | 1.08 | -0.31 | 0.00 | -0.78 | 5/20/2026 | 5/20/2026 3:59:51 PM EST |
| 302.50 | 15.45 | 19.30 | 17.38 | % | 0.06 | 0 | 0 | 1.08 | -0.32 | 0.00 | -0.80 | 5/20/2026 3:59:51 PM EST | |||
| 305.00 | 16.30 | 20.70 | 18.50 | 18.90 | +2.15 | +12.84% | 0.06 | 2 | 142 | 1.09 | -0.33 | 0.00 | -0.81 | 5/20/2026 | 5/20/2026 3:59:51 PM EST |
| 307.50 | 17.20 | 21.40 | 19.30 | % | 0.06 | 0 | 0 | 1.08 | -0.34 | 0.00 | -0.83 | 5/20/2026 3:59:51 PM EST | |||
| 310.00 | 18.90 | 22.25 | 20.58 | 19.40 | 0.00 | 0.00% | 0.07 | 0 | 105 | 1.08 | -0.36 | 0.01 | -0.84 | 5/19/2026 | 5/20/2026 3:59:51 PM EST |
| 312.50 | 19.15 | 23.10 | 21.13 | 20.25 | 0.00 | 0.00% | 0.07 | 0 | 2 | 1.06 | -0.37 | 0.01 | -0.85 | 5/19/2026 | 5/20/2026 3:59:51 PM EST |
| 315.00 | 20.75 | 24.90 | 22.83 | 21.40 | 0.00 | 0.00% | 0.07 | 0 | 153 | 1.08 | -0.38 | 0.01 | -0.86 | 5/19/2026 | 5/20/2026 3:59:51 PM EST |
| 317.50 | 21.30 | 26.55 | 23.93 | 22.60 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.08 | -0.40 | 0.01 | -0.86 | 5/18/2026 | 5/20/2026 3:59:51 PM EST |
| 320.00 | 23.10 | 28.00 | 25.55 | 25.97 | +2.37 | +10.05% | 0.08 | 1 | 4 | 1.09 | -0.41 | 0.01 | -0.87 | 5/20/2026 | 5/20/2026 3:59:51 PM EST |
| 322.50 | 23.40 | 27.90 | 25.65 | % | 0.08 | 0 | 0 | 1.05 | -0.42 | 0.01 | -0.88 | 5/20/2026 3:59:51 PM EST | |||
| 325.00 | 25.70 | 30.35 | 28.03 | 28.26 | +2.11 | +8.07% | 0.09 | 32 | 4 | 1.09 | -0.44 | 0.01 | -0.88 | 5/20/2026 | 5/20/2026 3:59:51 PM EST |
| 327.50 | 27.05 | 32.10 | 29.58 | 29.29 | % | 0.09 | 187 | 0 | 1.10 | -0.45 | 0.01 | -0.89 | 5/20/2026 | 5/20/2026 3:59:51 PM EST | |
| 330.00 | 28.40 | 33.00 | 30.70 | 30.73 | +2.95 | +10.62% | 0.09 | 102 | 384 | 1.09 | -0.47 | 0.01 | -0.89 | 5/20/2026 | 5/20/2026 3:59:51 PM EST |
| 332.50 | 29.00 | 33.25 | 31.13 | 31.79 | +4.93 | +18.36% | 0.09 | 35 | 2 | 1.05 | -0.48 | 0.01 | -0.90 | 5/20/2026 | 5/20/2026 3:59:51 PM EST |
| 335.00 | 31.15 | 34.85 | 33.00 | 34.35 | +3.85 | +12.63% | 0.10 | 71 | 14 | 1.07 | -0.49 | 0.01 | -0.90 | 5/20/2026 | 5/20/2026 3:59:51 PM EST |
| 340.00 | 33.95 | 39.25 | 36.60 | 36.15 | +2.98 | +8.99% | 0.11 | 55 | 199 | 1.09 | -0.52 | 0.01 | -0.90 | 5/20/2026 | 5/20/2026 3:59:51 PM EST |
| 345.00 | 37.05 | 40.95 | 39.00 | 38.53 | +3.52 | +10.06% | 0.11 | 26 | 8 | 1.07 | -0.54 | 0.01 | -0.90 | 5/20/2026 | 5/20/2026 3:59:51 PM EST |
| 350.00 | 40.10 | 46.05 | 43.08 | 58.33 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.10 | -0.57 | 0.01 | -0.89 | 5/13/2026 | 5/20/2026 3:59:51 PM EST |
| 355.00 | 43.65 | 47.30 | 45.48 | 99.45 | 0.00 | 0.00% | 0.13 | 0 | 7 | 1.06 | -0.59 | 0.01 | -0.88 | 4/27/2026 | 5/20/2026 3:59:51 PM EST |
| 360.00 | 46.95 | 53.40 | 50.18 | 68.40 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.11 | -0.62 | 0.01 | -0.87 | 5/13/2026 | 5/20/2026 3:59:51 PM EST |
| 365.00 | 50.90 | 56.40 | 53.65 | 102.50 | 0.00 | 0.00% | 0.15 | 0 | 14 | 1.11 | -0.64 | 0.01 | -0.85 | 5/6/2026 | 5/20/2026 3:59:51 PM EST |
| 370.00 | 54.05 | 58.10 | 56.08 | 106.15 | 0.00 | 0.00% | 0.15 | 0 | 19 | 1.06 | -0.66 | 0.00 | -0.84 | 5/5/2026 | 5/20/2026 3:59:51 PM EST |
| 375.00 | 57.65 | 64.40 | 61.03 | 110.20 | 0.00 | 0.00% | 0.16 | 0 | 26 | 1.11 | -0.68 | 0.00 | -0.82 | 5/5/2026 | 5/20/2026 3:59:51 PM EST |
| 380.00 | 61.65 | 67.85 | 64.75 | % | 0.17 | 0 | 0 | 1.11 | -0.70 | 0.00 | -0.80 | 5/20/2026 3:59:51 PM EST | |||
| 385.00 | 65.30 | 69.55 | 67.43 | % | 0.18 | 0 | 0 | 1.05 | -0.72 | 0.00 | -0.78 | 5/20/2026 3:59:51 PM EST | |||
| 390.00 | 69.45 | 76.00 | 72.73 | % | 0.19 | 0 | 0 | 1.11 | -0.74 | 0.00 | -0.76 | 5/20/2026 3:59:51 PM EST | |||
| 400.00 | 77.65 | 84.50 | 81.08 | 98.08 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.11 | -0.77 | 0.00 | -0.71 | 5/13/2026 | 5/20/2026 3:59:51 PM EST |
| 410.00 | 86.20 | 93.00 | 89.60 | 76.00 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.11 | -0.80 | 0.00 | -0.66 | 5/19/2026 | 5/20/2026 3:59:51 PM EST |
| 420.00 | 94.50 | 101.75 | 98.13 | 93.00 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.10 | -0.82 | 0.00 | -0.62 | 5/18/2026 | 5/20/2026 3:59:51 PM EST |
| 430.00 | 103.00 | 111.75 | 107.38 | % | 0.25 | 0 | 0 | 1.08 | -0.85 | 0.00 | -0.56 | 5/20/2026 3:59:51 PM EST | |||
| 440.00 | 111.80 | 120.95 | 116.38 | 101.45 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.00 | -0.87 | 0.00 | -0.52 | 5/19/2026 | 5/20/2026 3:59:51 PM EST |
| 450.00 | 121.10 | 132.00 | 126.55 | % | 0.28 | 0 | 0 | 1.52 | -0.88 | 0.00 | -0.48 | 5/20/2026 3:59:51 PM EST | |||
| 460.00 | 131.00 | 141.30 | 136.15 | % | 0.30 | 0 | 0 | 1.54 | -0.90 | 0.00 | -0.43 | 5/20/2026 3:59:51 PM EST | |||
| 470.00 | 139.85 | 150.80 | 145.33 | % | 0.31 | 0 | 0 | 1.58 | -0.91 | 0.00 | -0.40 | 5/20/2026 3:59:51 PM EST | |||
| 480.00 | 150.00 | 160.50 | 155.25 | % | 0.32 | 0 | 0 | 1.62 | -0.92 | 0.00 | -0.36 | 5/20/2026 3:59:51 PM EST | |||
| 490.00 | 159.40 | 170.10 | 164.75 | % | 0.34 | 0 | 0 | 1.64 | -0.93 | 0.00 | -0.34 | 5/20/2026 3:59:51 PM EST | |||
| 500.00 | 168.65 | 178.00 | 173.33 | % | 0.35 | 0 | 0 | 1.57 | -0.94 | 0.00 | -0.31 | 5/20/2026 3:59:51 PM EST |