Options Chain for SPOTIFY TECHNOLOGY S A SHS (SPOT) - $433.32 as of 5/20/2026 9:24:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 129.90 | 136.55 | 133.23 | 120.00 | 0.00 | 0.00% | 0.44 | 0 | 4 | 1.28 | 1.00 | 0.00 | -0.01 | 5/6/2026 | 5/20/2026 3:59:38 PM EST |
| 310.00 | 119.95 | 126.60 | 123.28 | 190.15 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.19 | 1.00 | 0.00 | -0.02 | 4/27/2026 | 5/20/2026 3:59:38 PM EST |
| 320.00 | 110.00 | 116.65 | 113.33 | 179.90 | 0.00 | 0.00% | 0.35 | 0 | 2 | 1.10 | 1.00 | 0.00 | -0.06 | 4/27/2026 | 5/20/2026 3:59:38 PM EST |
| 330.00 | 100.15 | 106.80 | 103.48 | 106.00 | 0.00 | 0.00% | 0.31 | 0 | 16 | 1.02 | 0.99 | 0.00 | -0.10 | 5/7/2026 | 5/20/2026 3:59:38 PM EST |
| 340.00 | 90.30 | 97.00 | 93.65 | 159.10 | 0.00 | 0.00% | 0.28 | 0 | 4 | 0.95 | 0.99 | 0.00 | -0.12 | 4/27/2026 | 5/20/2026 3:59:38 PM EST |
| 350.00 | 80.60 | 87.30 | 83.95 | 143.95 | 0.00 | 0.00% | 0.24 | 0 | 19 | 0.88 | 0.97 | 0.00 | -0.17 | 4/27/2026 | 5/20/2026 3:59:38 PM EST |
| 355.00 | 75.75 | 82.20 | 78.98 | % | 0.22 | 0 | 0 | 0.83 | 0.97 | 0.00 | -0.19 | 5/20/2026 3:59:38 PM EST | |||
| 360.00 | 71.15 | 77.75 | 74.45 | 88.10 | 0.00 | 0.00% | 0.21 | 0 | 5 | 0.81 | 0.95 | 0.00 | -0.22 | 5/19/2026 | 5/20/2026 3:59:38 PM EST |
| 365.00 | 66.35 | 73.10 | 69.73 | % | 0.19 | 0 | 0 | 0.79 | 0.94 | 0.00 | -0.25 | 5/20/2026 3:59:38 PM EST | |||
| 370.00 | 61.75 | 67.50 | 64.63 | 129.05 | 0.00 | 0.00% | 0.17 | 0 | 13 | 0.71 | 0.93 | 0.00 | -0.29 | 4/27/2026 | 5/20/2026 3:59:38 PM EST |
| 375.00 | 57.95 | 64.10 | 61.03 | 146.70 | 0.00 | 0.00% | 0.16 | 0 | 11 | 0.75 | 0.91 | 0.00 | -0.32 | 4/27/2026 | 5/20/2026 3:59:38 PM EST |
| 380.00 | 53.90 | 59.70 | 56.80 | 68.40 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.51 | 0.89 | 0.00 | -0.36 | 4/30/2026 | 5/20/2026 3:59:38 PM EST |
| 385.00 | 49.60 | 54.25 | 51.93 | 66.50 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.49 | 0.87 | 0.00 | -0.40 | 4/28/2026 | 5/20/2026 3:59:38 PM EST |
| 390.00 | 45.50 | 51.35 | 48.43 | 61.80 | 0.00 | 0.00% | 0.12 | 0 | 28 | 0.53 | 0.84 | 0.01 | -0.44 | 5/19/2026 | 5/20/2026 3:59:38 PM EST |
| 395.00 | 40.65 | 47.25 | 43.95 | 43.00 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.51 | 0.82 | 0.01 | -0.48 | 5/12/2026 | 5/20/2026 3:59:38 PM EST |
| 400.00 | 37.80 | 42.75 | 40.28 | 45.00 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.52 | 0.78 | 0.01 | -0.51 | 5/14/2026 | 5/20/2026 3:59:38 PM EST |
| 405.00 | 34.20 | 38.30 | 36.25 | 53.65 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.51 | 0.75 | 0.01 | -0.55 | 4/30/2026 | 5/20/2026 3:59:38 PM EST |
| 410.00 | 30.25 | 35.65 | 32.95 | 34.95 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.52 | 0.72 | 0.01 | -0.57 | 5/7/2026 | 5/20/2026 3:59:38 PM EST |
| 415.00 | 27.60 | 32.00 | 29.80 | 25.95 | 0.00 | 0.00% | 0.07 | 0 | 20 | 0.53 | 0.68 | 0.01 | -0.60 | 5/11/2026 | 5/20/2026 3:59:38 PM EST |
| 417.50 | 26.85 | 30.40 | 28.63 | % | 0.07 | 0 | 0 | 0.54 | 0.66 | 0.01 | -0.61 | 5/20/2026 3:59:38 PM EST | |||
| 420.00 | 24.50 | 29.15 | 26.83 | 22.20 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.53 | 0.64 | 0.01 | -0.62 | 5/11/2026 | 5/20/2026 3:59:38 PM EST |
| 422.50 | 23.40 | 26.95 | 25.18 | % | 0.06 | 0 | 0 | 0.52 | 0.62 | 0.01 | -0.63 | 5/20/2026 3:59:38 PM EST | |||
| 425.00 | 21.75 | 24.95 | 23.35 | 33.80 | 0.00 | 0.00% | 0.05 | 0 | 30 | 0.51 | 0.60 | 0.01 | -0.63 | 5/19/2026 | 5/20/2026 3:59:38 PM EST |
| 427.50 | 20.75 | 24.50 | 22.63 | % | 0.05 | 0 | 0 | 0.53 | 0.58 | 0.01 | -0.64 | 5/20/2026 3:59:38 PM EST | |||
| 430.00 | 19.40 | 22.80 | 21.10 | 25.71 | 0.00 | 0.00% | 0.05 | 0 | 19 | 0.52 | 0.56 | 0.01 | -0.64 | 5/15/2026 | 5/20/2026 3:59:38 PM EST |
| 432.50 | 18.50 | 21.10 | 19.80 | % | 0.05 | 0 | 0 | 0.52 | 0.54 | 0.01 | -0.64 | 5/20/2026 3:59:38 PM EST | |||
| 435.00 | 17.10 | 19.90 | 18.50 | 19.06 | -2.14 | -10.10% | 0.04 | 8 | 130 | 0.51 | 0.52 | 0.01 | -0.64 | 5/20/2026 | 5/20/2026 3:59:38 PM EST |
| 437.50 | 16.20 | 19.15 | 17.68 | % | 0.04 | 0 | 0 | 0.53 | 0.50 | 0.01 | -0.64 | 5/20/2026 3:59:38 PM EST | |||
| 440.00 | 15.20 | 17.20 | 16.20 | 18.70 | -0.20 | -1.06% | 0.04 | 1 | 51 | 0.52 | 0.48 | 0.01 | -0.63 | 5/20/2026 | 5/20/2026 3:59:38 PM EST |
| 442.50 | 14.10 | 16.80 | 15.45 | % | 0.03 | 0 | 0 | 0.53 | 0.46 | 0.01 | -0.63 | 5/20/2026 3:59:38 PM EST | |||
| 445.00 | 13.15 | 15.15 | 14.15 | 16.60 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.51 | 0.43 | 0.01 | -0.62 | 5/19/2026 | 5/20/2026 3:59:38 PM EST |
| 447.50 | 11.65 | 14.85 | 13.25 | % | 0.03 | 0 | 0 | 0.52 | 0.42 | 0.01 | -0.62 | 5/20/2026 3:59:38 PM EST | |||
| 450.00 | 10.85 | 13.65 | 12.25 | 12.75 | -2.25 | -15.00% | 0.03 | 1 | 26 | 0.52 | 0.40 | 0.01 | -0.61 | 5/20/2026 | 5/20/2026 3:59:38 PM EST |
| 452.50 | 10.50 | 12.70 | 11.60 | 10.90 | % | 0.03 | 1 | 0 | 0.52 | 0.38 | 0.01 | -0.60 | 5/20/2026 | 5/20/2026 3:59:38 PM EST | |
| 455.00 | 9.35 | 11.25 | 10.30 | 20.15 | 0.00 | 0.00% | 0.02 | 0 | 138 | 0.51 | 0.36 | 0.01 | -0.58 | 5/18/2026 | 5/20/2026 3:59:38 PM EST |
| 457.50 | 8.60 | 11.00 | 9.80 | % | 0.02 | 0 | 0 | 0.50 | 0.34 | 0.01 | -0.57 | 5/20/2026 3:59:38 PM EST | |||
| 460.00 | 8.60 | 9.60 | 9.10 | 8.88 | -3.95 | -30.79% | 0.02 | 3 | 30 | 0.52 | 0.32 | 0.01 | -0.56 | 5/20/2026 | 5/20/2026 3:59:38 PM EST |
| 462.50 | 7.25 | 9.40 | 8.33 | % | 0.02 | 0 | 0 | 0.51 | 0.30 | 0.01 | -0.54 | 5/20/2026 3:59:38 PM EST | |||
| 465.00 | 7.30 | 8.15 | 7.73 | 7.50 | -2.00 | -21.06% | 0.02 | 3 | 11 | 0.51 | 0.29 | 0.01 | -0.53 | 5/20/2026 | 5/20/2026 3:59:38 PM EST |
| 470.00 | 5.85 | 7.15 | 6.50 | 13.00 | 0.00 | 0.00% | 0.01 | 0 | 515 | 0.51 | 0.26 | 0.01 | -0.50 | 5/18/2026 | 5/20/2026 3:59:38 PM EST |
| 475.00 | 4.75 | 6.20 | 5.48 | 7.11 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.51 | 0.23 | 0.01 | -0.46 | 5/13/2026 | 5/20/2026 3:59:38 PM EST |
| 480.00 | 4.15 | 5.15 | 4.65 | 4.63 | -2.17 | -31.92% | 0.01 | 1 | 17 | 0.51 | 0.20 | 0.01 | -0.43 | 5/20/2026 | 5/20/2026 3:59:38 PM EST |
| 485.00 | 3.45 | 4.30 | 3.88 | 3.90 | -0.55 | -12.36% | 0.01 | 1 | 7 | 0.51 | 0.17 | 0.01 | -0.39 | 5/20/2026 | 5/20/2026 3:59:38 PM EST |
| 490.00 | 2.65 | 3.80 | 3.23 | 5.45 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.51 | 0.15 | 0.00 | -0.36 | 5/19/2026 | 5/20/2026 3:59:38 PM EST |
| 495.00 | 2.22 | 3.15 | 2.69 | 4.85 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.51 | 0.13 | 0.00 | -0.33 | 5/18/2026 | 5/20/2026 3:59:38 PM EST |
| 500.00 | 1.80 | 2.74 | 2.27 | 2.35 | -2.71 | -53.56% | 0.00 | 2 | 62 | 0.51 | 0.11 | 0.00 | -0.29 | 5/20/2026 | 5/20/2026 3:59:38 PM EST |
| 505.00 | 1.58 | 3.00 | 2.29 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.54 | 0.10 | 0.00 | -0.26 | 5/19/2026 | 5/20/2026 3:59:38 PM EST |
| 510.00 | 1.30 | 2.20 | 1.75 | 2.55 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.53 | 0.08 | 0.00 | -0.24 | 5/19/2026 | 5/20/2026 3:59:38 PM EST |
| 515.00 | 1.05 | 2.10 | 1.58 | % | 0.00 | 0 | 0 | 0.54 | 0.07 | 0.00 | -0.21 | 5/20/2026 3:59:38 PM EST | |||
| 520.00 | 0.83 | 1.63 | 1.23 | 1.15 | -1.53 | -57.09% | 0.00 | 1 | 13 | 0.53 | 0.06 | 0.00 | -0.19 | 5/20/2026 | 5/20/2026 3:59:38 PM EST |
| 525.00 | 0.45 | 1.65 | 1.05 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.53 | 0.05 | 0.00 | -0.16 | 5/15/2026 | 5/20/2026 3:59:38 PM EST |
| 530.00 | 0.18 | 2.40 | 1.29 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.55 | 0.04 | 0.00 | -0.14 | 5/19/2026 | 5/20/2026 3:59:38 PM EST |
| 535.00 | 0.22 | 2.93 | 1.58 | 0.57 | -0.35 | -38.05% | 0.00 | 8 | 2 | 0.59 | 0.04 | 0.00 | -0.12 | 5/20/2026 | 5/20/2026 3:59:38 PM EST |
| 540.00 | 0.01 | 4.70 | 2.36 | 2.47 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.60 | 0.03 | 0.00 | -0.11 | 5/1/2026 | 5/20/2026 3:59:38 PM EST |
| 545.00 | 0.00 | 4.70 | 2.35 | 1.56 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.89 | 0.02 | 0.00 | -0.08 | 5/4/2026 | 5/20/2026 3:59:38 PM EST |
| 550.00 | 0.00 | 4.55 | 2.28 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.90 | 0.02 | 0.00 | -0.07 | 5/7/2026 | 5/20/2026 3:59:38 PM EST |
| 555.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.93 | 0.02 | 0.00 | -0.06 | 5/20/2026 3:59:38 PM EST | |||
| 560.00 | 0.00 | 4.45 | 2.23 | 2.52 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.95 | 0.01 | 0.00 | -0.05 | 4/28/2026 | 5/20/2026 3:59:38 PM EST |
| 565.00 | 0.00 | 4.45 | 2.23 | 18.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.97 | 0.01 | 0.00 | -0.04 | 4/27/2026 | 5/20/2026 3:59:38 PM EST |
| 570.00 | 0.00 | 4.40 | 2.20 | 16.75 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.99 | 0.01 | 0.00 | -0.03 | 4/27/2026 | 5/20/2026 3:59:38 PM EST |
| 575.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 1.01 | 0.01 | 0.00 | -0.03 | 5/20/2026 3:59:38 PM EST | |||
| 580.00 | 0.00 | 4.15 | 2.08 | 14.20 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.02 | 0.01 | 0.00 | -0.02 | 4/27/2026 | 5/20/2026 3:59:38 PM EST |
| 585.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.02 | 5/20/2026 3:59:38 PM EST | |||
| 590.00 | 0.00 | 4.35 | 2.18 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.07 | 0.00 | 0.00 | -0.02 | 4/28/2026 | 5/20/2026 3:59:38 PM EST |
| 595.00 | 0.00 | 4.30 | 2.15 | 8.94 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.09 | 0.00 | 0.00 | -0.01 | 4/27/2026 | 5/20/2026 3:59:38 PM EST |
| 600.00 | 0.00 | 2.41 | 1.21 | 2.21 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.97 | 0.00 | 0.00 | -0.01 | 5/15/2026 | 5/20/2026 3:59:38 PM EST |
| 605.00 | 0.00 | 4.30 | 2.15 | 11.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.13 | 0.00 | 0.00 | -0.01 | 4/24/2026 | 5/20/2026 3:59:38 PM EST |
| 610.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | -0.01 | 5/20/2026 3:59:38 PM EST | |||
| 615.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | -0.01 | 5/20/2026 3:59:38 PM EST | |||
| 620.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:38 PM EST | |||
| 625.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:38 PM EST | |||
| 630.00 | 0.00 | 4.30 | 2.15 | 4.59 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.23 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/20/2026 3:59:38 PM EST |
| 635.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:38 PM EST | |||
| 640.00 | 0.00 | 4.30 | 2.15 | 5.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/20/2026 3:59:38 PM EST |
| 645.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:38 PM EST | |||
| 650.00 | 0.00 | 1.88 | 0.94 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:38 PM EST | |||
| 655.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:38 PM EST | |||
| 660.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:38 PM EST | |||
| 670.00 | 0.00 | 2.63 | 1.32 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 250 | 1.24 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/20/2026 3:59:38 PM EST |
| 680.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:38 PM EST | |||
| 690.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:38 PM EST | |||
| 700.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:38 PM EST | |||
| 710.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:38 PM EST | |||
| 720.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 0.00 | 2.90 | 1.45 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 296 | 1.20 | 0.00 | 0.00 | -0.01 | 5/5/2026 | 5/20/2026 3:59:38 PM EST |
| 310.00 | 0.00 | 1.70 | 0.85 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.99 | 0.00 | 0.00 | -0.02 | 5/6/2026 | 5/20/2026 3:59:38 PM EST |
| 320.00 | 0.00 | 1.25 | 0.63 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.86 | 0.00 | 0.00 | -0.06 | 5/19/2026 | 5/20/2026 3:59:38 PM EST |
| 330.00 | 0.00 | 1.81 | 0.91 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.85 | -0.01 | 0.00 | -0.10 | 5/18/2026 | 5/20/2026 3:59:38 PM EST |
| 340.00 | 0.00 | 1.60 | 0.80 | 1.37 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.75 | -0.01 | 0.00 | -0.12 | 5/8/2026 | 5/20/2026 3:59:38 PM EST |
| 350.00 | 0.25 | 0.95 | 0.60 | 0.66 | -0.33 | -33.34% | 0.00 | 1 | 19 | 0.54 | -0.03 | 0.00 | -0.17 | 5/20/2026 | 5/20/2026 3:59:38 PM EST |
| 355.00 | 0.00 | 3.95 | 1.98 | % | 0.01 | 0 | 0 | 0.81 | -0.03 | 0.00 | -0.19 | 5/20/2026 3:59:38 PM EST | |||
| 360.00 | 0.91 | 1.50 | 1.21 | 1.15 | -0.15 | -11.54% | 0.00 | 1 | 19 | 0.57 | -0.05 | 0.00 | -0.22 | 5/20/2026 | 5/20/2026 3:59:38 PM EST |
| 365.00 | 1.00 | 2.20 | 1.60 | % | 0.00 | 0 | 0 | 0.57 | -0.06 | 0.00 | -0.25 | 5/20/2026 3:59:38 PM EST | |||
| 370.00 | 1.17 | 2.21 | 1.69 | 1.70 | +0.03 | +1.80% | 0.00 | 1 | 7 | 0.54 | -0.07 | 0.00 | -0.29 | 5/20/2026 | 5/20/2026 3:59:38 PM EST |
| 375.00 | 1.74 | 2.69 | 2.22 | 2.30 | +0.30 | +15.00% | 0.01 | 1 | 12 | 0.55 | -0.09 | 0.00 | -0.32 | 5/20/2026 | 5/20/2026 3:59:38 PM EST |
| 380.00 | 2.46 | 3.60 | 3.03 | 2.68 | 0.00 | 0.00% | 0.01 | 0 | 103 | 0.56 | -0.11 | 0.00 | -0.36 | 5/19/2026 | 5/20/2026 3:59:38 PM EST |
| 385.00 | 3.05 | 4.35 | 3.70 | 3.46 | +0.46 | +15.34% | 0.01 | 1 | 34 | 0.55 | -0.13 | 0.00 | -0.40 | 5/20/2026 | 5/20/2026 3:59:38 PM EST |
| 390.00 | 4.15 | 5.00 | 4.58 | 4.40 | +0.45 | +11.40% | 0.01 | 3 | 23 | 0.55 | -0.16 | 0.01 | -0.44 | 5/20/2026 | 5/20/2026 3:59:38 PM EST |
| 395.00 | 5.10 | 6.00 | 5.55 | 5.50 | +0.50 | +10.00% | 0.01 | 2 | 11 | 0.55 | -0.18 | 0.01 | -0.48 | 5/20/2026 | 5/20/2026 3:59:38 PM EST |
| 400.00 | 6.15 | 7.00 | 6.58 | 6.64 | +1.52 | +29.69% | 0.02 | 7 | 71 | 0.55 | -0.22 | 0.01 | -0.51 | 5/20/2026 | 5/20/2026 3:59:38 PM EST |
| 405.00 | 7.45 | 8.65 | 8.05 | 7.74 | -1.53 | -16.51% | 0.02 | 1 | 4 | 0.55 | -0.25 | 0.01 | -0.55 | 5/20/2026 | 5/20/2026 3:59:38 PM EST |
| 410.00 | 9.00 | 10.35 | 9.68 | 9.75 | +1.32 | +15.66% | 0.02 | 17 | 35 | 0.55 | -0.28 | 0.01 | -0.57 | 5/20/2026 | 5/20/2026 3:59:38 PM EST |
| 415.00 | 10.70 | 12.15 | 11.43 | 11.03 | -7.05 | -39.00% | 0.03 | 3 | 36 | 0.55 | -0.32 | 0.01 | -0.60 | 5/20/2026 | 5/20/2026 3:59:38 PM EST |
| 417.50 | 10.65 | 13.40 | 12.03 | 11.72 | % | 0.03 | 3 | 0 | 0.54 | -0.34 | 0.01 | -0.61 | 5/20/2026 | 5/20/2026 3:59:38 PM EST | |
| 420.00 | 12.50 | 14.10 | 13.30 | 9.50 | 0.00 | 0.00% | 0.03 | 0 | 31 | 0.55 | -0.36 | 0.01 | -0.62 | 5/18/2026 | 5/20/2026 3:59:38 PM EST |
| 422.50 | 13.45 | 15.15 | 14.30 | % | 0.03 | 0 | 0 | 0.55 | -0.38 | 0.01 | -0.63 | 5/20/2026 3:59:38 PM EST | |||
| 425.00 | 14.35 | 15.95 | 15.15 | 18.58 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.54 | -0.40 | 0.01 | -0.63 | 5/12/2026 | 5/20/2026 3:59:38 PM EST |
| 427.50 | 15.75 | 17.40 | 16.58 | 12.50 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.55 | -0.42 | 0.01 | -0.64 | 5/19/2026 | 5/20/2026 3:59:38 PM EST |
| 430.00 | 16.80 | 18.80 | 17.80 | 15.50 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.55 | -0.44 | 0.01 | -0.64 | 5/19/2026 | 5/20/2026 3:59:38 PM EST |
| 432.50 | 18.10 | 20.00 | 19.05 | % | 0.04 | 0 | 0 | 0.55 | -0.46 | 0.01 | -0.64 | 5/20/2026 3:59:38 PM EST | |||
| 435.00 | 19.45 | 21.25 | 20.35 | 20.02 | +4.04 | +25.29% | 0.05 | 2 | 7 | 0.55 | -0.48 | 0.01 | -0.64 | 5/20/2026 | 5/20/2026 3:59:38 PM EST |
| 437.50 | 19.65 | 23.15 | 21.40 | % | 0.05 | 0 | 0 | 0.56 | -0.50 | 0.01 | -0.64 | 5/20/2026 3:59:38 PM EST | |||
| 440.00 | 22.10 | 24.20 | 23.15 | 23.37 | +3.37 | +16.85% | 0.05 | 1 | 11 | 0.55 | -0.52 | 0.01 | -0.63 | 5/20/2026 | 5/20/2026 3:59:38 PM EST |
| 442.50 | 22.90 | 26.00 | 24.45 | 22.57 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.55 | -0.54 | 0.01 | -0.63 | 5/19/2026 | 5/20/2026 3:59:38 PM EST |
| 445.00 | 23.70 | 27.50 | 25.60 | 22.26 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.56 | -0.56 | 0.01 | -0.62 | 5/19/2026 | 5/20/2026 3:59:38 PM EST |
| 447.50 | 25.95 | 28.70 | 27.33 | % | 0.06 | 0 | 0 | 0.54 | -0.58 | 0.01 | -0.62 | 5/20/2026 3:59:38 PM EST | |||
| 450.00 | 27.85 | 30.45 | 29.15 | 27.38 | 0.00 | 0.00% | 0.06 | 0 | 19 | 0.55 | -0.60 | 0.01 | -0.61 | 5/15/2026 | 5/20/2026 3:59:38 PM EST |
| 452.50 | 28.25 | 32.00 | 30.13 | % | 0.07 | 0 | 0 | 0.53 | -0.62 | 0.01 | -0.60 | 5/20/2026 3:59:38 PM EST | |||
| 455.00 | 30.25 | 34.05 | 32.15 | 30.11 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.54 | -0.64 | 0.01 | -0.58 | 5/15/2026 | 5/20/2026 3:59:38 PM EST |
| 457.50 | 31.65 | 35.75 | 33.70 | % | 0.07 | 0 | 0 | 0.53 | -0.66 | 0.01 | -0.57 | 5/20/2026 3:59:38 PM EST | |||
| 460.00 | 33.30 | 38.35 | 35.83 | 32.00 | 0.00 | 0.00% | 0.08 | 0 | 16 | 0.54 | -0.68 | 0.01 | -0.56 | 5/15/2026 | 5/20/2026 3:59:38 PM EST |
| 462.50 | 34.90 | 39.70 | 37.30 | 29.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.53 | -0.70 | 0.01 | -0.54 | 5/18/2026 | 5/20/2026 3:59:38 PM EST |
| 465.00 | 37.60 | 41.75 | 39.68 | 32.42 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.55 | -0.71 | 0.01 | -0.53 | 5/18/2026 | 5/20/2026 3:59:38 PM EST |
| 470.00 | 40.25 | 45.25 | 42.75 | 37.89 | 0.00 | 0.00% | 0.09 | 0 | 31 | 0.52 | -0.74 | 0.01 | -0.50 | 5/15/2026 | 5/20/2026 3:59:38 PM EST |
| 475.00 | 43.95 | 49.50 | 46.73 | 46.15 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.51 | -0.77 | 0.01 | -0.46 | 5/14/2026 | 5/20/2026 3:59:38 PM EST |
| 480.00 | 48.05 | 53.80 | 50.93 | 51.05 | 0.00 | 0.00% | 0.11 | 0 | 18 | 0.61 | -0.80 | 0.01 | -0.43 | 4/29/2026 | 5/20/2026 3:59:38 PM EST |
| 485.00 | 52.35 | 58.00 | 55.18 | 52.30 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.61 | -0.83 | 0.01 | -0.39 | 4/30/2026 | 5/20/2026 3:59:38 PM EST |
| 490.00 | 56.75 | 62.35 | 59.55 | 58.80 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.62 | -0.85 | 0.00 | -0.36 | 4/29/2026 | 5/20/2026 3:59:38 PM EST |
| 495.00 | 61.25 | 68.30 | 64.78 | 62.30 | 0.00 | 0.00% | 0.13 | 0 | 11 | 0.69 | -0.87 | 0.00 | -0.33 | 5/15/2026 | 5/20/2026 3:59:38 PM EST |
| 500.00 | 65.85 | 71.70 | 68.78 | 70.18 | 0.00 | 0.00% | 0.14 | 0 | 8 | 0.65 | -0.89 | 0.00 | -0.29 | 5/7/2026 | 5/20/2026 3:59:38 PM EST |
| 505.00 | 70.50 | 77.20 | 73.85 | 71.25 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.70 | -0.90 | 0.00 | -0.26 | 5/15/2026 | 5/20/2026 3:59:38 PM EST |
| 510.00 | 75.25 | 82.00 | 78.63 | 69.70 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.73 | -0.92 | 0.00 | -0.24 | 4/29/2026 | 5/20/2026 3:59:38 PM EST |
| 515.00 | 80.00 | 86.75 | 83.38 | % | 0.16 | 0 | 0 | 0.75 | -0.93 | 0.00 | -0.21 | 5/20/2026 3:59:38 PM EST | |||
| 520.00 | 84.85 | 90.95 | 87.90 | 88.77 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.72 | -0.94 | 0.00 | -0.19 | 4/29/2026 | 5/20/2026 3:59:38 PM EST |
| 525.00 | 89.70 | 96.40 | 93.05 | 89.75 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.78 | -0.95 | 0.00 | -0.16 | 5/15/2026 | 5/20/2026 3:59:38 PM EST |
| 530.00 | 94.60 | 101.30 | 97.95 | 110.45 | 0.00 | 0.00% | 0.18 | 0 | 6 | 0.81 | -0.96 | 0.00 | -0.14 | 5/11/2026 | 5/20/2026 3:59:38 PM EST |
| 535.00 | 99.50 | 106.20 | 102.85 | % | 0.19 | 0 | 0 | 0.84 | -0.96 | 0.00 | -0.12 | 5/20/2026 3:59:38 PM EST | |||
| 540.00 | 104.40 | 111.10 | 107.75 | % | 0.20 | 0 | 0 | 0.85 | -0.97 | 0.00 | -0.11 | 5/20/2026 3:59:38 PM EST | |||
| 545.00 | 109.35 | 115.95 | 112.65 | 110.62 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.85 | -0.98 | 0.00 | -0.08 | 4/28/2026 | 5/20/2026 3:59:38 PM EST |
| 550.00 | 114.35 | 121.00 | 117.68 | 110.79 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.88 | -0.98 | 0.00 | -0.07 | 4/28/2026 | 5/20/2026 3:59:38 PM EST |
| 555.00 | 119.30 | 125.95 | 122.63 | % | 0.22 | 0 | 0 | 0.92 | -0.98 | 0.00 | -0.06 | 5/20/2026 3:59:38 PM EST | |||
| 560.00 | 124.30 | 130.95 | 127.63 | 65.05 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.05 | 4/24/2026 | 5/20/2026 3:59:38 PM EST |
| 565.00 | 129.30 | 135.95 | 132.63 | % | 0.23 | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.04 | 5/20/2026 3:59:38 PM EST | |||
| 570.00 | 134.30 | 140.95 | 137.63 | 129.05 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.03 | 5/1/2026 | 5/20/2026 3:59:38 PM EST |
| 575.00 | 139.25 | 145.90 | 142.58 | % | 0.25 | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.03 | 5/20/2026 3:59:38 PM EST | |||
| 580.00 | 144.25 | 150.90 | 147.58 | % | 0.25 | 0 | 0 | 1.05 | -0.99 | 0.00 | -0.02 | 5/20/2026 3:59:38 PM EST | |||
| 585.00 | 149.25 | 155.90 | 152.58 | 87.05 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.06 | -1.00 | 0.00 | -0.02 | 4/24/2026 | 5/20/2026 3:59:38 PM EST |
| 590.00 | 154.25 | 160.90 | 157.58 | 99.75 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.08 | -1.00 | 0.00 | -0.02 | 4/27/2026 | 5/20/2026 3:59:38 PM EST |
| 595.00 | 159.25 | 165.90 | 162.58 | % | 0.27 | 0 | 0 | 1.11 | -1.00 | 0.00 | -0.01 | 5/20/2026 3:59:38 PM EST | |||
| 600.00 | 164.25 | 170.90 | 167.58 | 99.85 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.13 | -1.00 | 0.00 | -0.01 | 4/24/2026 | 5/20/2026 3:59:38 PM EST |
| 605.00 | 169.25 | 175.90 | 172.58 | % | 0.29 | 0 | 0 | 1.16 | -1.00 | 0.00 | -0.01 | 5/20/2026 3:59:38 PM EST | |||
| 610.00 | 174.25 | 180.90 | 177.58 | 109.60 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.15 | -1.00 | 0.00 | -0.01 | 4/27/2026 | 5/20/2026 3:59:38 PM EST |
| 615.00 | 179.25 | 185.90 | 182.58 | 113.95 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.19 | -1.00 | 0.00 | -0.01 | 4/27/2026 | 5/20/2026 3:59:38 PM EST |
| 620.00 | 184.25 | 190.90 | 187.58 | % | 0.30 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:38 PM EST | |||
| 625.00 | 189.25 | 195.90 | 192.58 | % | 0.31 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:38 PM EST | |||
| 630.00 | 194.25 | 200.90 | 197.58 | % | 0.31 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:38 PM EST | |||
| 635.00 | 199.25 | 205.90 | 202.58 | % | 0.32 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:38 PM EST | |||
| 640.00 | 204.25 | 210.90 | 207.58 | % | 0.32 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:38 PM EST | |||
| 645.00 | 209.25 | 215.90 | 212.58 | % | 0.33 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:38 PM EST | |||
| 650.00 | 214.25 | 220.90 | 217.58 | 146.95 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 5/20/2026 3:59:38 PM EST |
| 655.00 | 219.25 | 225.90 | 222.58 | 150.10 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 5/20/2026 3:59:38 PM EST |
| 660.00 | 224.25 | 230.90 | 227.58 | 217.15 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/20/2026 3:59:38 PM EST |
| 670.00 | 234.25 | 240.90 | 237.58 | 164.60 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 5/20/2026 3:59:38 PM EST |
| 680.00 | 244.25 | 250.90 | 247.58 | % | 0.36 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:38 PM EST | |||
| 690.00 | 254.25 | 260.90 | 257.58 | 272.00 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/20/2026 3:59:38 PM EST |
| 700.00 | 264.25 | 270.90 | 267.58 | % | 0.38 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:38 PM EST | |||
| 710.00 | 274.25 | 280.90 | 277.58 | % | 0.39 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:38 PM EST | |||
| 720.00 | 284.25 | 290.90 | 287.58 | % | 0.40 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:38 PM EST |