Options Chain for CROWDSTRIKE HLDGS INC CL A (CRWD) - $455.59 as of 5/27/2025 1:45:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 269.30 | 275.15 | % | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:55 PM EST | |||
| 205.00 | 264.70 | 270.65 | % | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:55 PM EST | |||
| 210.00 | 259.50 | 265.15 | % | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:55 PM EST | |||
| 215.00 | 254.35 | 260.85 | % | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:55 PM EST | |||
| 220.00 | 249.55 | 255.10 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:55 PM EST | |||
| 225.00 | 244.50 | 250.05 | % | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:55 PM EST | |||
| 230.00 | 239.65 | 246.70 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:55 PM EST | |||
| 235.00 | 234.40 | 240.20 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:55 PM EST | |||
| 240.00 | 229.45 | 235.20 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:55 PM EST | |||
| 245.00 | 224.55 | 231.70 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:55 PM EST | |||
| 250.00 | 219.55 | 225.25 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:55 PM EST | |||
| 255.00 | 214.80 | 220.65 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:55 PM EST | |||
| 260.00 | 209.45 | 215.95 | 211.50 | % | 1 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:55 PM EST | |
| 265.00 | 204.60 | 210.50 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:55 PM EST | |||
| 270.00 | 200.05 | 206.00 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:55 PM EST | |||
| 275.00 | 194.50 | 201.00 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | -0.01 | 5/27/2025 12:58:55 PM EST | |||
| 280.00 | 189.95 | 196.00 | 167.65 | 0.00 | 0.00% | 0 | 0 | 2.06 | 1.00 | 0.00 | -0.01 | 5/5/2025 | 5/27/2025 12:58:55 PM EST |
| 285.00 | 184.85 | 191.00 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | -0.01 | 5/27/2025 12:58:55 PM EST | |||
| 290.00 | 179.65 | 185.75 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | -0.01 | 5/27/2025 12:58:55 PM EST | |||
| 295.00 | 174.90 | 180.40 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | -0.03 | 5/27/2025 12:58:55 PM EST | |||
| 300.00 | 170.00 | 175.80 | 140.84 | 0.00 | 0.00% | 0 | 1 | 1.82 | 1.00 | 0.00 | -0.05 | 5/16/2025 | 5/27/2025 12:58:55 PM EST |
| 305.00 | 164.65 | 170.55 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | -0.07 | 5/27/2025 12:58:55 PM EST | |||
| 310.00 | 159.80 | 166.15 | 113.63 | 0.00 | 0.00% | 0 | 1 | 1.73 | 1.00 | 0.00 | -0.09 | 4/30/2025 | 5/27/2025 12:58:55 PM EST |
| 315.00 | 154.85 | 161.25 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | -0.10 | 5/27/2025 12:58:55 PM EST | |||
| 320.00 | 149.75 | 156.80 | 119.60 | 0.00 | 0.00% | 0 | 6 | 1.62 | 0.99 | 0.00 | -0.12 | 5/20/2025 | 5/27/2025 12:58:55 PM EST |
| 325.00 | 144.80 | 151.30 | 115.96 | 0.00 | 0.00% | 0 | 4 | 1.58 | 0.99 | 0.00 | -0.14 | 5/16/2025 | 5/27/2025 12:58:55 PM EST |
| 330.00 | 140.00 | 146.30 | % | 0 | 0 | 1.53 | 0.99 | 0.00 | -0.16 | 5/27/2025 12:58:55 PM EST | |||
| 335.00 | 134.95 | 141.20 | 79.87 | 0.00 | 0.00% | 0 | 2 | 1.49 | 0.99 | 0.00 | -0.16 | 5/9/2025 | 5/27/2025 12:58:55 PM EST |
| 340.00 | 130.05 | 136.40 | 100.15 | 0.00 | 0.00% | 0 | 7 | 1.44 | 0.99 | 0.00 | -0.19 | 5/16/2025 | 5/27/2025 12:58:55 PM EST |
| 345.00 | 125.05 | 131.35 | 91.07 | 0.00 | 0.00% | 0 | 5 | 1.39 | 0.98 | 0.00 | -0.22 | 5/19/2025 | 5/27/2025 12:58:55 PM EST |
| 350.00 | 120.20 | 126.60 | 95.85 | 0.00 | 0.00% | 0 | 7 | 1.35 | 0.98 | 0.00 | -0.24 | 5/13/2025 | 5/27/2025 12:58:55 PM EST |
| 355.00 | 115.20 | 120.10 | 92.92 | 0.00 | 0.00% | 0 | 8 | 1.31 | 0.97 | 0.00 | -0.27 | 5/22/2025 | 5/27/2025 12:58:55 PM EST |
| 360.00 | 110.35 | 116.60 | 88.22 | 0.00 | 0.00% | 0 | 8 | 1.27 | 0.97 | 0.00 | -0.29 | 5/22/2025 | 5/27/2025 12:58:55 PM EST |
| 365.00 | 105.45 | 112.05 | 90.00 | 0.00 | 0.00% | 0 | 21 | 1.23 | 0.97 | 0.00 | -0.32 | 5/23/2025 | 5/27/2025 12:58:55 PM EST |
| 370.00 | 100.65 | 107.50 | 102.44 | +22.44 | +28.05% | 3 | 33 | 1.19 | 0.96 | 0.00 | -0.35 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 375.00 | 95.85 | 100.85 | 98.32 | +24.55 | +33.28% | 1 | 11 | 1.16 | 0.95 | 0.00 | -0.38 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 380.00 | 90.95 | 96.90 | 92.85 | +10.47 | +12.71% | 20 | 11 | 1.08 | 0.95 | 0.00 | -0.41 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 385.00 | 86.35 | 92.85 | 88.15 | +10.25 | +13.16% | 26 | 43 | 1.04 | 0.94 | 0.00 | -0.44 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 390.00 | 81.65 | 86.50 | 85.27 | +27.92 | +48.69% | 2 | 22 | 1.06 | 0.93 | 0.00 | -0.48 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 395.00 | 79.30 | 82.35 | 78.66 | +14.80 | +23.18% | 2 | 22 | 0.85 | 0.92 | 0.00 | -0.52 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 400.00 | 74.55 | 76.95 | 75.54 | +9.92 | +15.12% | 7 | 54 | 0.74 | 0.91 | 0.00 | -0.56 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 405.00 | 70.40 | 71.95 | 64.26 | +4.56 | +7.64% | 1 | 26 | 0.74 | 0.90 | 0.00 | -0.61 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 410.00 | 66.45 | 69.50 | 66.68 | +11.77 | +21.44% | 2 | 71 | 0.74 | 0.88 | 0.00 | -0.66 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 415.00 | 60.75 | 62.85 | 62.65 | +11.86 | +23.36% | 5 | 98 | 0.74 | 0.86 | 0.00 | -0.71 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 417.50 | 57.60 | 61.10 | 45.05 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.85 | 0.00 | -0.74 | 5/23/2025 | 5/27/2025 12:58:55 PM EST |
| 420.00 | 56.75 | 58.65 | 58.65 | +11.33 | +23.95% | 41 | 182 | 0.72 | 0.84 | 0.00 | -0.77 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 422.50 | 55.90 | 56.95 | 39.25 | 0.00 | 0.00% | 0 | 4 | 0.76 | 0.83 | 0.00 | -0.80 | 5/21/2025 | 5/27/2025 12:58:55 PM EST |
| 425.00 | 54.00 | 54.65 | 53.15 | +11.90 | +28.85% | 10 | 146 | 0.74 | 0.82 | 0.00 | -0.83 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 427.50 | 51.10 | 52.85 | 43.00 | 0.00 | 0.00% | 0 | 2 | 0.74 | 0.81 | 0.00 | -0.85 | 5/23/2025 | 5/27/2025 12:58:55 PM EST |
| 430.00 | 49.95 | 50.65 | 49.20 | +8.20 | +20.00% | 56 | 116 | 0.71 | 0.80 | 0.00 | -0.88 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 432.50 | 46.65 | 48.70 | 48.20 | +9.78 | +25.46% | 2 | 4 | 0.78 | 0.78 | 0.01 | -0.91 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 435.00 | 46.20 | 47.20 | 46.67 | +8.37 | +21.86% | 2 | 74 | 0.71 | 0.77 | 0.01 | -0.94 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 437.50 | 43.05 | 45.75 | 44.76 | +8.16 | +22.30% | 1 | 22 | 0.71 | 0.75 | 0.01 | -0.96 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 440.00 | 42.55 | 43.20 | 42.05 | +7.25 | +20.84% | 57 | 351 | 0.74 | 0.74 | 0.01 | -0.99 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 442.50 | 40.10 | 42.00 | 40.30 | +6.06 | +17.70% | 8 | 30 | 0.73 | 0.73 | 0.01 | -1.01 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 445.00 | 39.05 | 39.70 | 39.35 | +7.35 | +22.97% | 13 | 194 | 0.74 | 0.71 | 0.01 | -1.03 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 447.50 | 37.50 | 38.45 | 29.93 | 0.00 | 0.00% | 0 | 76 | 0.73 | 0.69 | 0.01 | -1.06 | 5/23/2025 | 5/27/2025 12:58:55 PM EST |
| 450.00 | 35.85 | 36.45 | 35.16 | +6.90 | +24.42% | 243 | 418 | 0.74 | 0.68 | 0.01 | -1.08 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 452.50 | 33.90 | 35.40 | 35.57 | +7.92 | +28.65% | 26 | 101 | 0.73 | 0.66 | 0.01 | -1.09 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 455.00 | 32.75 | 34.20 | 32.36 | +6.76 | +26.41% | 31 | 211 | 0.74 | 0.64 | 0.01 | -1.11 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 457.50 | 31.25 | 31.75 | 30.00 | +4.77 | +18.91% | 11 | 36 | 0.75 | 0.63 | 0.01 | -1.12 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 460.00 | 29.80 | 30.30 | 29.70 | +6.79 | +29.64% | 206 | 367 | 0.74 | 0.61 | 0.01 | -1.14 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 462.50 | 28.10 | 28.90 | 28.75 | +5.95 | +26.10% | 21 | 59 | 0.75 | 0.59 | 0.01 | -1.15 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 465.00 | 26.85 | 27.50 | 27.50 | +6.45 | +30.65% | 308 | 189 | 0.74 | 0.58 | 0.01 | -1.15 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 470.00 | 24.35 | 24.90 | 25.00 | +5.69 | +29.47% | 312 | 223 | 0.75 | 0.54 | 0.01 | -1.16 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 475.00 | 22.00 | 22.45 | 22.45 | +5.75 | +34.44% | 325 | 125 | 0.74 | 0.51 | 0.01 | -1.16 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 480.00 | 19.75 | 20.15 | 20.00 | +4.58 | +29.71% | 198 | 250 | 0.73 | 0.47 | 0.01 | -1.15 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 485.00 | 17.65 | 18.05 | 17.82 | +3.68 | +26.03% | 22 | 130 | 0.73 | 0.44 | 0.01 | -1.14 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 490.00 | 15.70 | 16.10 | 15.80 | +3.44 | +27.84% | 146 | 124 | 0.74 | 0.41 | 0.01 | -1.11 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 495.00 | 13.95 | 14.30 | 13.43 | +2.73 | +25.52% | 35 | 188 | 0.73 | 0.37 | 0.01 | -1.08 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 500.00 | 12.30 | 12.60 | 12.65 | +3.48 | +37.95% | 227 | 557 | 0.73 | 0.34 | 0.01 | -1.05 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 505.00 | 10.85 | 11.15 | 11.22 | +2.52 | +28.97% | 54 | 23 | 0.73 | 0.31 | 0.01 | -1.00 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 510.00 | 9.50 | 9.80 | 9.80 | +2.80 | +40.00% | 89 | 94 | 0.73 | 0.28 | 0.01 | -0.96 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 515.00 | 8.30 | 8.60 | 8.00 | +1.24 | +18.35% | 21 | 79 | 0.73 | 0.26 | 0.01 | -0.91 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 520.00 | 7.25 | 7.55 | 7.42 | +1.87 | +33.70% | 123 | 157 | 0.72 | 0.23 | 0.01 | -0.86 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 525.00 | 6.30 | 6.55 | 6.60 | +1.40 | +26.93% | 75 | 61 | 0.72 | 0.21 | 0.00 | -0.81 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 530.00 | 5.45 | 5.75 | 5.62 | +1.07 | +23.52% | 46 | 76 | 0.73 | 0.19 | 0.00 | -0.75 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 535.00 | 4.70 | 5.00 | 5.00 | +0.90 | +21.96% | 29 | 38 | 0.73 | 0.17 | 0.00 | -0.70 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 540.00 | 4.10 | 4.30 | 4.35 | +1.01 | +30.24% | 47 | 43 | 0.73 | 0.15 | 0.00 | -0.65 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 545.00 | 3.50 | 3.75 | 3.75 | +0.56 | +17.56% | 8 | 42 | 0.73 | 0.13 | 0.00 | -0.60 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 550.00 | 2.83 | 3.25 | 3.20 | +0.34 | +11.89% | 82 | 35 | 0.73 | 0.12 | 0.00 | -0.55 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 555.00 | 2.64 | 2.80 | 2.77 | +0.67 | +31.91% | 10 | 18 | 0.73 | 0.10 | 0.00 | -0.51 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 560.00 | 2.16 | 2.41 | 2.52 | +0.21 | +9.10% | 73 | 44 | 0.73 | 0.09 | 0.00 | -0.46 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 565.00 | 1.89 | 2.10 | 1.92 | -0.22 | -10.28% | 63 | 84 | 0.74 | 0.08 | 0.00 | -0.42 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 570.00 | 1.69 | 1.82 | 1.73 | +0.16 | +10.20% | 20 | 45 | 0.74 | 0.07 | 0.00 | -0.38 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 575.00 | 1.45 | 1.58 | 1.53 | +0.07 | +4.80% | 48 | 19 | 0.74 | 0.06 | 0.00 | -0.35 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 0.00 | 1.50 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:55 PM EST | |||
| 205.00 | 0.00 | 1.50 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:55 PM EST | |||
| 210.00 | 0.00 | 1.50 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:55 PM EST | |||
| 215.00 | 0.00 | 1.50 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:55 PM EST | |||
| 220.00 | 0.00 | 1.50 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:55 PM EST | |||
| 225.00 | 0.00 | 1.50 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:55 PM EST | |||
| 230.00 | 0.00 | 1.50 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:55 PM EST | |||
| 235.00 | 0.00 | 1.50 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:55 PM EST | |||
| 240.00 | 0.00 | 1.50 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:55 PM EST | |||
| 245.00 | 0.00 | 1.50 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:55 PM EST | |||
| 250.00 | 0.00 | 1.50 | 0.13 | 0.00 | 0.00% | 0 | 12 | 2.07 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 12:58:55 PM EST |
| 255.00 | 0.00 | 0.29 | 0.17 | 0.00 | 0.00% | 0 | 17 | 1.58 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:58:55 PM EST |
| 260.00 | 0.00 | 0.73 | 0.19 | 0.00 | 0.00% | 0 | 3 | 1.74 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:58:55 PM EST |
| 265.00 | 0.00 | 0.25 | 0.22 | 0.00 | 0.00% | 0 | 3 | 1.46 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:58:55 PM EST |
| 270.00 | 0.00 | 0.30 | 0.15 | -0.08 | -34.79% | 4 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 275.00 | 0.00 | 0.39 | 0.27 | 0.00 | 0.00% | 0 | 41 | 1.46 | 0.00 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 12:58:55 PM EST |
| 280.00 | 0.04 | 0.69 | 0.10 | -0.22 | -68.75% | 2 | 18 | 1.54 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 285.00 | 0.00 | 0.74 | 0.41 | 0.00 | 0.00% | 0 | 12 | 1.50 | 0.00 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 12:58:55 PM EST |
| 290.00 | 0.00 | 0.75 | 0.41 | 0.00 | 0.00% | 0 | 31 | 1.46 | 0.00 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 12:58:55 PM EST |
| 295.00 | 0.07 | 0.38 | 0.14 | -0.30 | -68.19% | 3 | 37 | 1.17 | 0.00 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 300.00 | 0.06 | 0.19 | 0.22 | -0.14 | -38.89% | 31 | 48 | 1.07 | 0.00 | 0.00 | -0.05 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 305.00 | 0.05 | 0.32 | 0.15 | -0.45 | -75.00% | 2 | 48 | 1.10 | 0.00 | 0.00 | -0.07 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 310.00 | 0.01 | 0.24 | 0.25 | -0.10 | -28.58% | 18 | 52 | 1.06 | 0.00 | 0.00 | -0.09 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 315.00 | 0.01 | 0.81 | 0.53 | 0.00 | 0.00% | 0 | 54 | 1.01 | 0.00 | 0.00 | -0.10 | 5/23/2025 | 5/27/2025 12:58:55 PM EST |
| 320.00 | 0.05 | 0.57 | 0.26 | -0.37 | -58.73% | 1 | 57 | 1.07 | -0.01 | 0.00 | -0.12 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 325.00 | 0.14 | 0.46 | 0.32 | -0.37 | -53.63% | 5 | 39 | 0.99 | -0.01 | 0.00 | -0.14 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 330.00 | 0.14 | 0.46 | 0.29 | -0.50 | -63.30% | 4 | 51 | 0.96 | -0.01 | 0.00 | -0.16 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 335.00 | 0.16 | 0.85 | 0.85 | -0.22 | -20.57% | 14 | 45 | 1.03 | -0.01 | 0.00 | -0.16 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 340.00 | 0.18 | 0.61 | 0.50 | -0.52 | -50.98% | 25 | 169 | 0.97 | -0.01 | 0.00 | -0.19 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 345.00 | 0.21 | 1.05 | 0.63 | -0.68 | -51.91% | 1 | 24 | 0.94 | -0.02 | 0.00 | -0.22 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 350.00 | 0.50 | 0.63 | 0.57 | -0.73 | -56.16% | 78 | 181 | 0.92 | -0.02 | 0.00 | -0.24 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 355.00 | 0.39 | 0.70 | 0.67 | -0.89 | -57.06% | 17 | 95 | 0.90 | -0.03 | 0.00 | -0.27 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 360.00 | 0.56 | 0.80 | 0.73 | -1.00 | -57.81% | 17 | 101 | 0.90 | -0.03 | 0.00 | -0.29 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 365.00 | 0.61 | 1.11 | 1.01 | -0.97 | -48.99% | 16 | 162 | 0.86 | -0.03 | 0.00 | -0.32 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 370.00 | 0.77 | 1.07 | 1.01 | -1.22 | -54.71% | 17 | 205 | 0.86 | -0.04 | 0.00 | -0.35 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 375.00 | 1.09 | 1.41 | 1.29 | -1.46 | -53.10% | 17 | 153 | 0.84 | -0.05 | 0.00 | -0.38 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 380.00 | 1.20 | 1.60 | 1.40 | -1.80 | -56.25% | 123 | 228 | 0.84 | -0.05 | 0.00 | -0.41 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 385.00 | 1.58 | 1.67 | 1.74 | -1.91 | -52.33% | 26 | 139 | 0.82 | -0.06 | 0.00 | -0.44 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 390.00 | 1.86 | 1.98 | 2.02 | -2.13 | -51.33% | 54 | 258 | 0.80 | -0.07 | 0.00 | -0.48 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 395.00 | 2.22 | 2.35 | 2.29 | -2.40 | -51.18% | 29 | 114 | 0.79 | -0.08 | 0.00 | -0.52 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 400.00 | 2.63 | 2.76 | 2.66 | -2.89 | -52.08% | 425 | 505 | 0.79 | -0.09 | 0.00 | -0.56 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 405.00 | 3.10 | 3.25 | 3.12 | -3.13 | -50.08% | 37 | 98 | 0.78 | -0.10 | 0.00 | -0.61 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 410.00 | 3.70 | 3.85 | 3.69 | -3.86 | -51.13% | 58 | 124 | 0.77 | -0.12 | 0.00 | -0.66 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 415.00 | 4.35 | 4.55 | 4.40 | -4.20 | -48.84% | 1,159 | 122 | 0.76 | -0.14 | 0.00 | -0.71 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 417.50 | 4.75 | 4.95 | 4.78 | -4.27 | -47.19% | 9 | 7 | 0.76 | -0.15 | 0.00 | -0.74 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 420.00 | 5.15 | 5.30 | 5.25 | -4.38 | -45.49% | 312 | 160 | 0.76 | -0.16 | 0.00 | -0.77 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 422.50 | 5.60 | 5.75 | 5.85 | -4.45 | -43.21% | 7 | 5 | 0.75 | -0.17 | 0.00 | -0.80 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 425.00 | 6.05 | 6.20 | 6.05 | -5.12 | -45.84% | 48 | 71 | 0.76 | -0.18 | 0.00 | -0.83 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 427.50 | 6.60 | 6.75 | 6.97 | -5.08 | -42.16% | 2 | 29 | 0.75 | -0.19 | 0.00 | -0.85 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 430.00 | 7.20 | 7.30 | 7.25 | -5.57 | -43.45% | 83 | 77 | 0.75 | -0.20 | 0.00 | -0.88 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 432.50 | 7.65 | 7.95 | 7.80 | -5.92 | -43.15% | 3 | 14 | 0.75 | -0.22 | 0.01 | -0.91 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 435.00 | 8.35 | 8.55 | 8.37 | -5.93 | -41.47% | 36 | 47 | 0.75 | -0.23 | 0.01 | -0.94 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 437.50 | 8.95 | 9.25 | 9.30 | -6.20 | -40.00% | 18 | 45 | 0.74 | -0.25 | 0.01 | -0.96 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 440.00 | 9.65 | 9.95 | 9.73 | -7.01 | -41.88% | 24 | 81 | 0.74 | -0.26 | 0.01 | -0.99 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 442.50 | 10.40 | 10.70 | 10.35 | -7.19 | -41.00% | 32 | 31 | 0.74 | -0.27 | 0.01 | -1.01 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 445.00 | 11.15 | 11.45 | 11.31 | -6.39 | -36.11% | 67 | 104 | 0.74 | -0.29 | 0.01 | -1.03 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 447.50 | 12.05 | 12.35 | 12.60 | -7.40 | -37.00% | 7 | 115 | 0.74 | -0.31 | 0.01 | -1.06 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 450.00 | 12.90 | 13.20 | 13.05 | -7.37 | -36.10% | 133 | 145 | 0.74 | -0.32 | 0.01 | -1.08 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 452.50 | 13.85 | 14.15 | 14.18 | -7.49 | -34.57% | 4 | 33 | 0.74 | -0.34 | 0.01 | -1.09 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 455.00 | 14.80 | 15.10 | 14.80 | -8.75 | -37.16% | 36 | 115 | 0.74 | -0.36 | 0.01 | -1.11 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 457.50 | 15.75 | 16.10 | 15.79 | -8.28 | -34.40% | 14 | 17 | 0.73 | -0.37 | 0.01 | -1.12 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 460.00 | 16.80 | 17.10 | 16.90 | -8.55 | -33.60% | 76 | 31 | 0.74 | -0.39 | 0.01 | -1.14 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 462.50 | 17.90 | 18.20 | 18.05 | -12.15 | -40.24% | 39 | 1 | 0.72 | -0.41 | 0.01 | -1.15 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 465.00 | 19.00 | 19.35 | 19.35 | % | 31 | 0 | 0.74 | -0.42 | 0.01 | -1.15 | 5/27/2025 | 5/27/2025 12:58:55 PM EST | |
| 470.00 | 21.40 | 21.70 | 21.35 | -11.52 | -35.05% | 152 | 3 | 0.73 | -0.46 | 0.01 | -1.16 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 475.00 | 23.85 | 24.30 | 24.10 | -10.13 | -29.60% | 57 | 13 | 0.74 | -0.49 | 0.01 | -1.16 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 480.00 | 26.65 | 27.10 | 27.95 | -9.02 | -24.40% | 12 | 7 | 0.72 | -0.53 | 0.01 | -1.15 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 485.00 | 27.75 | 30.40 | 31.10 | % | 2 | 0 | 0.73 | -0.56 | 0.01 | -1.14 | 5/27/2025 | 5/27/2025 12:58:55 PM EST | |
| 490.00 | 32.55 | 33.80 | 54.25 | 0.00 | 0.00% | 0 | 11 | 0.71 | -0.59 | 0.01 | -1.11 | 5/19/2025 | 5/27/2025 12:58:55 PM EST |
| 495.00 | 35.05 | 37.95 | 55.00 | 0.00 | 0.00% | 0 | 35 | 0.74 | -0.63 | 0.01 | -1.08 | 5/22/2025 | 5/27/2025 12:58:55 PM EST |
| 500.00 | 38.80 | 40.20 | 57.25 | 0.00 | 0.00% | 0 | 13 | 0.74 | -0.66 | 0.01 | -1.05 | 5/23/2025 | 5/27/2025 12:58:55 PM EST |
| 505.00 | 40.80 | 44.60 | % | 0 | 0 | 0.71 | -0.69 | 0.01 | -1.00 | 5/27/2025 12:58:55 PM EST | |||
| 510.00 | 46.20 | 47.70 | % | 0 | 0 | 0.72 | -0.72 | 0.01 | -0.96 | 5/27/2025 12:58:55 PM EST | |||
| 515.00 | 49.70 | 51.35 | % | 0 | 0 | 0.74 | -0.74 | 0.01 | -0.91 | 5/27/2025 12:58:55 PM EST | |||
| 520.00 | 53.85 | 54.70 | 55.35 | % | 25 | 0 | 0.76 | -0.77 | 0.01 | -0.86 | 5/27/2025 | 5/27/2025 12:58:55 PM EST | |
| 525.00 | 57.95 | 58.75 | 58.20 | % | 15 | 0 | 0.70 | -0.79 | 0.00 | -0.81 | 5/27/2025 | 5/27/2025 12:58:55 PM EST | |
| 530.00 | 59.00 | 63.15 | % | 0 | 0 | 0.68 | -0.81 | 0.00 | -0.75 | 5/27/2025 12:58:55 PM EST | |||
| 535.00 | 65.20 | 69.45 | % | 0 | 0 | 0.72 | -0.83 | 0.00 | -0.70 | 5/27/2025 12:58:55 PM EST | |||
| 540.00 | 70.00 | 74.25 | % | 0 | 0 | 0.70 | -0.85 | 0.00 | -0.65 | 5/27/2025 12:58:55 PM EST | |||
| 545.00 | 74.15 | 78.45 | % | 0 | 0 | 0.75 | -0.87 | 0.00 | -0.60 | 5/27/2025 12:58:55 PM EST | |||
| 550.00 | 79.25 | 81.15 | 81.25 | -50.75 | -38.45% | 1 | 0 | 0.70 | -0.88 | 0.00 | -0.55 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 555.00 | 83.45 | 85.95 | % | 0 | 0 | 0.79 | -0.90 | 0.00 | -0.51 | 5/27/2025 12:58:55 PM EST | |||
| 560.00 | 86.05 | 92.80 | % | 0 | 0 | 0.89 | -0.91 | 0.00 | -0.46 | 5/27/2025 12:58:55 PM EST | |||
| 565.00 | 92.20 | 97.55 | % | 0 | 0 | 0.94 | -0.92 | 0.00 | -0.42 | 5/27/2025 12:58:55 PM EST | |||
| 570.00 | 96.95 | 102.25 | % | 0 | 0 | 0.98 | -0.93 | 0.00 | -0.38 | 5/27/2025 12:58:55 PM EST | |||
| 575.00 | 101.75 | 107.00 | % | 0 | 0 | 0.97 | -0.94 | 0.00 | -0.35 | 5/27/2025 12:58:55 PM EST |