Options Chain for COINBASE GLOBAL INC COM CL A (COIN) - $375.07 as of 6/27/2025 3:05:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 265.10 | 268.70 | % | 0 | 0 | 6.77 | 1.00 | 0.00 | 0.00 | 6/27/2025 2:58:56 PM EST | |||
| 90.00 | 260.10 | 263.80 | 275.88 | 0.00 | 0.00% | 0 | 4 | 4.66 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 2:58:56 PM EST |
| 95.00 | 255.10 | 258.80 | % | 0 | 0 | 5.43 | 1.00 | 0.00 | 0.00 | 6/27/2025 2:58:56 PM EST | |||
| 100.00 | 250.10 | 253.70 | 256.22 | +55.70 | +27.78% | 1 | 2 | 5.31 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 105.00 | 245.10 | 248.80 | % | 0 | 0 | 5.03 | 1.00 | 0.00 | 0.00 | 6/27/2025 2:58:56 PM EST | |||
| 110.00 | 240.10 | 243.85 | % | 0 | 0 | 5.06 | 1.00 | 0.00 | 0.00 | 6/27/2025 2:58:56 PM EST | |||
| 115.00 | 235.10 | 238.80 | 251.05 | 0.00 | 0.00% | 0 | 2 | 5.06 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 2:58:56 PM EST |
| 120.00 | 230.10 | 233.85 | % | 0 | 0 | 4.65 | 1.00 | 0.00 | 0.00 | 6/27/2025 2:58:56 PM EST | |||
| 125.00 | 225.15 | 228.75 | 115.38 | 0.00 | 0.00% | 0 | 1 | 4.46 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/27/2025 2:58:56 PM EST |
| 130.00 | 220.15 | 223.70 | 236.53 | 0.00 | 0.00% | 0 | 3 | 4.41 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 2:58:56 PM EST |
| 135.00 | 215.15 | 218.85 | 172.90 | 0.00 | 0.00% | 0 | 2 | 4.38 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 6/27/2025 2:58:56 PM EST |
| 140.00 | 210.15 | 213.85 | 209.07 | 0.00 | 0.00% | 0 | 3 | 4.03 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 2:58:56 PM EST |
| 145.00 | 206.10 | 208.75 | 148.85 | 0.00 | 0.00% | 0 | 2 | 3.75 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/27/2025 2:58:56 PM EST |
| 150.00 | 200.15 | 203.65 | % | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 6/27/2025 2:58:56 PM EST | |||
| 155.00 | 195.15 | 198.90 | % | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 6/27/2025 2:58:56 PM EST | |||
| 160.00 | 190.15 | 193.75 | 189.40 | -16.86 | -8.18% | 4 | 3 | 3.45 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 165.00 | 185.15 | 188.80 | 90.49 | 0.00 | 0.00% | 0 | 1 | 3.32 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/27/2025 2:58:56 PM EST |
| 170.00 | 180.85 | 183.90 | 184.03 | -17.16 | -8.53% | 2 | 1 | 3.22 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 175.00 | 175.20 | 178.90 | 130.39 | 0.00 | 0.00% | 0 | 2 | 3.32 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 6/27/2025 2:58:56 PM EST |
| 180.00 | 170.20 | 173.90 | 196.80 | 0.00 | 0.00% | 0 | 3 | 2.89 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 2:58:56 PM EST |
| 185.00 | 165.20 | 168.85 | 186.83 | 0.00 | 0.00% | 0 | 3 | 2.91 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 2:58:56 PM EST |
| 190.00 | 160.20 | 163.95 | 118.25 | 0.00 | 0.00% | 0 | 2 | 2.76 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 6/27/2025 2:58:56 PM EST |
| 195.00 | 155.20 | 158.85 | 113.00 | 0.00 | 0.00% | 0 | 10 | 2.75 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 6/27/2025 2:58:56 PM EST |
| 200.00 | 150.20 | 154.00 | 154.02 | -21.98 | -12.49% | 6 | 16 | 2.59 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 205.00 | 146.15 | 148.95 | 151.10 | -24.51 | -13.96% | 10 | 34 | 2.49 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 210.00 | 140.25 | 143.90 | 145.10 | -25.55 | -14.98% | 5 | 42 | 2.56 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 212.50 | 137.45 | 141.80 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 6/27/2025 2:58:56 PM EST | |||
| 215.00 | 135.25 | 138.90 | 148.99 | -7.23 | -4.63% | 1 | 23 | 2.48 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 217.50 | 132.40 | 136.85 | 127.65 | 0.00 | 0.00% | 0 | 6 | 2.49 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 6/27/2025 2:58:56 PM EST |
| 220.00 | 130.25 | 134.05 | 133.10 | -22.39 | -14.40% | 3 | 22 | 2.22 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 222.50 | 127.40 | 131.50 | 136.65 | +51.75 | +60.96% | 3 | 2,501 | 2.23 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 225.00 | 125.25 | 129.10 | 154.25 | 0.00 | 0.00% | 0 | 17 | 2.27 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 2:58:56 PM EST |
| 227.50 | 122.45 | 126.40 | 109.45 | 0.00 | 0.00% | 0 | 17 | 2.22 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 6/27/2025 2:58:56 PM EST |
| 230.00 | 120.30 | 123.85 | 131.39 | -9.61 | -6.82% | 4 | 39 | 2.08 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 232.50 | 117.55 | 121.95 | 143.31 | 0.00 | 0.00% | 0 | 16 | 2.14 | 1.00 | 0.00 | -0.01 | 6/26/2025 | 6/27/2025 2:58:56 PM EST |
| 235.00 | 115.30 | 118.60 | 125.45 | +9.31 | +8.02% | 2 | 79 | 2.01 | 1.00 | 0.00 | -0.01 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 237.50 | 112.45 | 116.60 | 120.82 | +50.18 | +71.04% | 15 | 31 | 2.06 | 1.00 | 0.00 | -0.01 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 240.00 | 110.30 | 114.00 | 112.62 | -20.63 | -15.49% | 17 | 260 | 1.88 | 1.00 | 0.00 | -0.01 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 242.50 | 107.55 | 111.95 | 106.42 | -3.40 | -3.10% | 1 | 54 | 2.03 | 1.00 | 0.00 | -0.01 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 245.00 | 105.35 | 108.95 | 112.22 | -18.79 | -14.35% | 5 | 297 | 1.74 | 1.00 | 0.00 | -0.02 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 247.50 | 102.50 | 107.00 | 128.00 | 0.00 | 0.00% | 0 | 84 | 1.93 | 1.00 | 0.00 | -0.02 | 6/26/2025 | 6/27/2025 2:58:56 PM EST |
| 250.00 | 100.35 | 104.05 | 99.16 | -30.44 | -23.49% | 4 | 476 | 1.65 | 1.00 | 0.00 | -0.04 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 252.50 | 98.65 | 101.00 | 95.80 | -18.01 | -15.83% | 10 | 186 | 1.75 | 1.00 | 0.00 | -0.04 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 255.00 | 96.75 | 98.20 | 95.87 | -20.88 | -17.89% | 13 | 565 | 1.45 | 1.00 | 0.00 | -0.04 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 257.50 | 93.55 | 96.90 | 109.10 | 0.00 | 0.00% | 0 | 132 | 1.67 | 1.00 | 0.00 | -0.04 | 6/26/2025 | 6/27/2025 2:58:56 PM EST |
| 260.00 | 91.35 | 93.05 | 88.90 | -26.10 | -22.70% | 12 | 676 | 1.47 | 0.99 | 0.00 | -0.11 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 262.50 | 88.55 | 91.70 | 95.44 | -8.17 | -7.89% | 47 | 78 | 1.58 | 0.99 | 0.00 | -0.11 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 265.00 | 86.90 | 88.60 | 86.84 | -24.96 | -22.33% | 25 | 1,242 | 1.31 | 0.99 | 0.00 | -0.12 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 267.50 | 82.65 | 86.95 | 89.34 | -19.14 | -17.65% | 5 | 26 | 1.53 | 0.99 | 0.00 | -0.13 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 270.00 | 81.95 | 83.35 | 81.75 | -24.75 | -23.24% | 40 | 1,334 | 1.16 | 0.99 | 0.00 | -0.15 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 272.50 | 78.65 | 81.50 | 77.65 | -26.95 | -25.77% | 6 | 68 | 1.56 | 0.98 | 0.00 | -0.16 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 275.00 | 76.90 | 78.40 | 76.22 | -26.08 | -25.50% | 9 | 377 | 1.24 | 0.98 | 0.00 | -0.19 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 277.50 | 72.80 | 76.95 | 71.78 | -27.87 | -27.97% | 6 | 19 | 1.53 | 0.98 | 0.00 | -0.22 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 280.00 | 71.90 | 74.10 | 70.00 | -27.02 | -27.85% | 37 | 3,488 | 1.08 | 0.97 | 0.00 | -0.23 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 282.50 | 68.00 | 71.50 | 71.62 | -12.94 | -15.31% | 18 | 44 | 1.23 | 0.97 | 0.00 | -0.25 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 285.00 | 66.15 | 69.15 | 66.77 | -24.68 | -26.99% | 12 | 412 | 1.07 | 0.97 | 0.00 | -0.27 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 287.50 | 63.00 | 67.30 | 67.85 | -12.40 | -15.46% | 50 | 74 | 0.72 | 0.96 | 0.00 | -0.29 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 290.00 | 62.15 | 63.50 | 62.03 | -23.92 | -27.83% | 13 | 564 | 1.09 | 0.96 | 0.00 | -0.32 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 292.50 | 59.20 | 61.75 | 58.50 | -16.40 | -21.90% | 9 | 18 | 0.76 | 0.95 | 0.00 | -0.35 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 295.00 | 57.30 | 59.15 | 55.50 | -25.44 | -31.44% | 16 | 311 | 0.89 | 0.95 | 0.00 | -0.36 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 297.50 | 53.30 | 57.60 | 69.32 | 0.00 | 0.00% | 0 | 39 | 1.12 | 0.94 | 0.00 | -0.38 | 6/26/2025 | 6/27/2025 2:58:56 PM EST |
| 300.00 | 52.50 | 54.40 | 50.41 | -25.59 | -33.68% | 296 | 1,624 | 0.80 | 0.93 | 0.00 | -0.41 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 302.50 | 49.95 | 52.25 | 53.21 | -12.12 | -18.56% | 6 | 120 | 0.79 | 0.93 | 0.00 | -0.43 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 305.00 | 47.75 | 48.80 | 47.49 | -24.24 | -33.80% | 35 | 633 | 0.72 | 0.92 | 0.00 | -0.46 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 307.50 | 45.65 | 47.65 | 50.64 | -22.36 | -30.63% | 9 | 204 | 0.83 | 0.91 | 0.00 | -0.49 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 310.00 | 43.30 | 44.10 | 40.10 | -27.30 | -40.51% | 144 | 766 | 0.83 | 0.90 | 0.01 | -0.51 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 312.50 | 40.95 | 42.15 | 42.95 | -20.25 | -32.05% | 2 | 170 | 0.71 | 0.89 | 0.01 | -0.55 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 315.00 | 38.55 | 40.15 | 37.16 | -24.99 | -40.21% | 74 | 564 | 0.77 | 0.88 | 0.01 | -0.58 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 317.50 | 35.95 | 37.95 | 36.70 | -25.25 | -40.76% | 16 | 108 | 0.68 | 0.86 | 0.01 | -0.61 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 320.00 | 34.15 | 34.95 | 34.50 | -22.40 | -39.37% | 448 | 962 | 0.76 | 0.85 | 0.01 | -0.64 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 322.50 | 31.80 | 34.25 | 29.56 | -23.34 | -44.13% | 18 | 25 | 0.67 | 0.83 | 0.01 | -0.68 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 325.00 | 30.00 | 31.05 | 29.87 | -21.66 | -42.04% | 129 | 1,169 | 0.71 | 0.81 | 0.01 | -0.71 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 327.50 | 27.35 | 29.45 | 26.90 | -18.00 | -40.09% | 11 | 42 | 0.68 | 0.79 | 0.01 | -0.75 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 330.00 | 25.75 | 26.40 | 25.95 | -22.15 | -46.05% | 1,722 | 861 | 0.67 | 0.76 | 0.01 | -0.78 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 332.50 | 23.85 | 24.45 | 24.21 | -20.03 | -45.28% | 37 | 163 | 0.67 | 0.74 | 0.01 | -0.82 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 335.00 | 21.85 | 22.40 | 21.65 | -21.10 | -49.36% | 280 | 1,271 | 0.66 | 0.71 | 0.01 | -0.85 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 337.50 | 20.15 | 20.60 | 20.30 | -21.72 | -51.69% | 70 | 210 | 0.65 | 0.68 | 0.01 | -0.88 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 340.00 | 18.35 | 18.75 | 18.50 | -19.05 | -50.74% | 2,620 | 1,721 | 0.65 | 0.65 | 0.01 | -0.90 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 342.50 | 16.70 | 17.00 | 15.10 | -20.90 | -58.06% | 88 | 105 | 0.64 | 0.61 | 0.01 | -0.92 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 345.00 | 15.15 | 15.40 | 15.25 | -18.25 | -54.48% | 671 | 566 | 0.63 | 0.58 | 0.01 | -0.94 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 347.50 | 13.65 | 14.00 | 13.75 | -17.45 | -55.93% | 1,537 | 179 | 0.63 | 0.54 | 0.01 | -0.95 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 350.00 | 12.30 | 12.50 | 12.35 | -16.75 | -57.56% | 5,482 | 1,400 | 0.63 | 0.51 | 0.01 | -0.95 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 352.50 | 11.00 | 11.20 | 11.12 | -16.03 | -59.05% | 1,147 | 117 | 0.62 | 0.47 | 0.01 | -0.95 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 355.00 | 9.85 | 9.95 | 9.86 | -15.04 | -60.41% | 4,287 | 603 | 0.63 | 0.44 | 0.01 | -0.94 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 357.50 | 8.70 | 8.95 | 8.77 | -14.72 | -62.67% | 1,676 | 79 | 0.63 | 0.41 | 0.01 | -0.93 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 360.00 | 7.80 | 7.95 | 7.95 | -13.55 | -63.03% | 7,836 | 1,737 | 0.63 | 0.37 | 0.01 | -0.91 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 362.50 | 6.90 | 7.10 | 6.92 | -13.18 | -65.58% | 1,139 | 184 | 0.63 | 0.34 | 0.01 | -0.89 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 365.00 | 6.15 | 6.35 | 6.19 | -12.01 | -65.99% | 4,135 | 657 | 0.63 | 0.31 | 0.01 | -0.86 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 367.50 | 5.45 | 5.65 | 5.35 | -11.31 | -67.89% | 1,251 | 230 | 0.64 | 0.29 | 0.01 | -0.83 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 370.00 | 4.85 | 5.00 | 4.76 | -10.39 | -68.59% | 6,807 | 1,773 | 0.64 | 0.26 | 0.01 | -0.80 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 372.50 | 4.30 | 4.45 | 4.30 | -9.48 | -68.80% | 791 | 333 | 0.64 | 0.24 | 0.01 | -0.76 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 375.00 | 3.85 | 4.00 | 3.80 | -8.80 | -69.85% | 4,740 | 1,797 | 0.65 | 0.22 | 0.01 | -0.73 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 377.50 | 3.40 | 3.55 | 3.45 | -8.70 | -71.61% | 788 | 360 | 0.66 | 0.20 | 0.01 | -0.69 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 380.00 | 3.10 | 3.15 | 3.10 | -7.31 | -70.23% | 7,452 | 4,270 | 0.66 | 0.18 | 0.01 | -0.66 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 382.50 | 2.75 | 2.83 | 2.69 | -6.91 | -71.98% | 520 | 238 | 0.67 | 0.16 | 0.01 | -0.62 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 385.00 | 2.47 | 2.53 | 2.50 | -6.05 | -70.76% | 2,532 | 7,007 | 0.67 | 0.15 | 0.01 | -0.59 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 387.50 | 2.21 | 2.28 | 2.20 | -5.55 | -71.62% | 2,711 | 124 | 0.68 | 0.13 | 0.01 | -0.55 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 390.00 | 1.99 | 2.06 | 2.01 | -4.99 | -71.29% | 4,300 | 7,699 | 0.69 | 0.12 | 0.01 | -0.52 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 392.50 | 1.80 | 1.88 | 1.76 | -4.54 | -72.07% | 760 | 16,870 | 0.70 | 0.11 | 0.01 | -0.48 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 395.00 | 1.63 | 1.75 | 1.55 | -4.15 | -72.81% | 891 | 999 | 0.71 | 0.10 | 0.01 | -0.45 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 397.50 | 1.47 | 1.55 | 1.31 | -3.94 | -75.05% | 131 | 191 | 0.71 | 0.09 | 0.00 | -0.42 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 400.00 | 1.33 | 1.47 | 1.35 | -3.45 | -71.88% | 12,501 | 13,444 | 0.72 | 0.08 | 0.00 | -0.39 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 402.50 | 1.21 | 1.30 | 1.20 | -3.15 | -72.42% | 342 | 310 | 0.73 | 0.07 | 0.00 | -0.36 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 405.00 | 1.11 | 1.15 | 1.07 | -2.88 | -72.92% | 1,453 | 7,817 | 0.74 | 0.06 | 0.00 | -0.34 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 407.50 | 1.01 | 1.09 | 0.93 | -2.62 | -73.81% | 101 | 83 | 0.75 | 0.06 | 0.00 | -0.31 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 410.00 | 0.93 | 0.98 | 0.94 | -2.27 | -70.72% | 2,227 | 1,651 | 0.76 | 0.05 | 0.00 | -0.29 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 412.50 | 0.84 | 0.91 | 0.78 | -2.26 | -74.35% | 412 | 164 | 0.77 | 0.05 | 0.00 | -0.26 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 415.00 | 0.76 | 0.81 | 0.65 | -1.98 | -75.29% | 473 | 215 | 0.78 | 0.04 | 0.00 | -0.24 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 417.50 | 0.66 | 0.81 | 0.68 | -1.82 | -72.80% | 247 | 5,750 | 0.78 | 0.04 | 0.00 | -0.22 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 420.00 | 0.52 | 0.69 | 0.63 | -1.55 | -71.11% | 1,106 | 634 | 0.80 | 0.03 | 0.00 | -0.20 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 422.50 | 0.43 | 0.70 | 0.60 | -1.45 | -70.74% | 692 | 6,322 | 0.81 | 0.03 | 0.00 | -0.18 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 425.00 | 0.42 | 0.60 | 0.54 | -1.46 | -73.00% | 213 | 1,059 | 0.82 | 0.03 | 0.00 | -0.17 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 427.50 | 0.43 | 0.51 | 0.50 | -1.30 | -72.23% | 52 | 8,645 | 0.79 | 0.02 | 0.00 | -0.16 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 430.00 | 0.28 | 0.54 | 0.39 | -1.17 | -75.00% | 639 | 276 | 0.82 | 0.02 | 0.00 | -0.14 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 432.50 | 0.13 | 0.53 | 0.45 | -1.45 | -76.32% | 37 | 99 | 0.78 | 0.02 | 0.00 | -0.14 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 435.00 | 0.19 | 0.52 | 0.41 | -1.01 | -71.13% | 73 | 96 | 0.85 | 0.02 | 0.00 | -0.11 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 437.50 | 0.25 | 0.45 | 0.34 | -0.93 | -73.23% | 37 | 8,018 | 0.81 | 0.01 | 0.00 | -0.10 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 440.00 | 0.21 | 0.43 | 0.25 | -0.92 | -78.64% | 516 | 316 | 0.88 | 0.01 | 0.00 | -0.09 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 442.50 | 0.13 | 0.42 | 0.39 | -0.75 | -65.79% | 64 | 12 | 0.82 | 0.01 | 0.00 | -0.08 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 445.00 | 0.19 | 0.34 | 0.34 | -0.86 | -71.67% | 50 | 58 | 0.88 | 0.01 | 0.00 | -0.07 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 447.50 | 0.08 | 0.44 | 0.49 | -0.69 | -58.48% | 9 | 17 | 0.88 | 0.01 | 0.00 | -0.07 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 450.00 | 0.05 | 0.25 | 0.25 | -0.57 | -69.52% | 512 | 728 | 0.88 | 0.01 | 0.00 | -0.06 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 452.50 | 0.12 | 0.34 | 0.25 | -0.72 | -74.23% | 26 | 73 | 0.98 | 0.01 | 0.00 | -0.04 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 455.00 | 0.12 | 0.31 | 0.21 | -0.49 | -70.00% | 82 | 144 | 0.86 | 0.00 | 0.00 | -0.04 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 457.50 | 0.10 | 0.40 | 0.30 | -0.65 | -68.43% | 3 | 28 | 0.94 | 0.00 | 0.00 | -0.04 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 460.00 | 0.05 | 0.29 | 0.19 | -0.41 | -68.34% | 258 | 279 | 0.94 | 0.00 | 0.00 | -0.03 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 462.50 | 0.10 | 0.45 | 0.26 | -0.51 | -66.24% | 3 | 21 | 1.08 | 0.00 | 0.00 | -0.02 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 465.00 | 0.10 | 0.25 | 0.17 | -0.18 | -51.43% | 37 | 65 | 0.94 | 0.00 | 0.00 | -0.02 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 467.50 | 0.01 | 0.52 | 0.66 | 0.00 | 0.00% | 0 | 24 | 0.94 | 0.00 | 0.00 | -0.02 | 6/26/2025 | 6/27/2025 2:58:56 PM EST |
| 470.00 | 0.00 | 0.23 | 0.12 | -0.43 | -78.19% | 68 | 108 | 1.00 | 0.00 | 0.00 | -0.02 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 472.50 | 0.00 | 0.50 | 0.17 | -0.16 | -48.49% | 1 | 14 | 1.17 | 0.00 | 0.00 | -0.01 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 475.00 | 0.04 | 0.12 | 0.12 | -0.25 | -67.57% | 58 | 301 | 0.93 | 0.00 | 0.00 | -0.01 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 480.00 | 0.02 | 0.15 | 0.07 | -0.30 | -81.09% | 7 | 84 | 0.94 | 0.00 | 0.00 | -0.01 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 485.00 | 0.05 | 0.08 | 0.08 | -0.21 | -72.42% | 13 | 33 | 1.03 | 0.00 | 0.00 | -0.01 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 490.00 | 0.01 | 0.09 | 0.08 | -0.17 | -68.00% | 10 | 90 | 0.94 | 0.00 | 0.00 | -0.01 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 495.00 | 0.01 | 0.09 | 0.16 | -0.06 | -27.28% | 2 | 100 | 0.98 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 500.00 | 0.03 | 0.04 | 0.04 | -0.16 | -80.00% | 377 | 904 | 0.99 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.01 | 0.07 | +0.02 | +40.00% | 250 | 202 | 0.00 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 90.00 | 0.00 | 0.01 | 0.05 | +0.04 | +400.00% | 29 | 171 | 0.00 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 95.00 | 0.00 | 0.27 | 0.11 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 6/27/2025 2:58:56 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 10 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 105.00 | 0.00 | 0.27 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/27/2025 2:58:56 PM EST | |||
| 110.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/27/2025 2:58:56 PM EST | |||
| 115.00 | 0.00 | 0.27 | 0.01 | 0.00 | 0.00% | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 2:58:56 PM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 209 | 74 | 0.00 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 125.00 | 0.00 | 0.27 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/27/2025 2:58:56 PM EST | |||
| 130.00 | 0.00 | 0.01 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 6/27/2025 2:58:56 PM EST | |||
| 135.00 | 0.00 | 0.28 | % | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 6/27/2025 2:58:56 PM EST | |||
| 140.00 | 0.00 | 0.01 | 0.40 | 0.00 | 0.00% | 0 | 1 | 2.21 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/27/2025 2:58:56 PM EST |
| 145.00 | 0.00 | 0.28 | 0.03 | 0.00 | 0.00% | 0 | 1 | 2.94 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/27/2025 2:58:56 PM EST |
| 150.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 25 | 66 | 2.17 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 155.00 | 0.00 | 0.28 | 0.13 | 0.00 | 0.00% | 0 | 2 | 2.73 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/27/2025 2:58:56 PM EST |
| 160.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 750 | 2.01 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 2:58:56 PM EST |
| 165.00 | 0.00 | 0.12 | 0.01 | 0.00 | 0.00% | 2 | 24 | 2.34 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 170.00 | 0.00 | 0.29 | 0.01 | -0.12 | -92.31% | 1 | 154 | 2.46 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 175.00 | 0.00 | 0.30 | 0.06 | 0.00 | 0.00% | 0 | 43 | 2.37 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 2:58:56 PM EST |
| 180.00 | 0.00 | 0.10 | 0.02 | -0.02 | -50.00% | 2 | 148 | 2.00 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 185.00 | 0.01 | 0.05 | 0.05 | 0.00 | 0.00% | 24 | 1,525 | 1.75 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 190.00 | 0.01 | 0.05 | 0.05 | -0.04 | -44.45% | 23 | 2,067 | 1.72 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 195.00 | 0.01 | 0.05 | 0.05 | +0.04 | +400.00% | 9 | 218 | 1.67 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 200.00 | 0.02 | 0.09 | 0.03 | -0.02 | -40.00% | 319 | 3,065 | 1.57 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 205.00 | 0.01 | 0.05 | 0.05 | +0.03 | +150.00% | 14 | 1,298 | 1.58 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 210.00 | 0.02 | 0.05 | 0.04 | -0.02 | -33.34% | 146 | 726 | 1.48 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 212.50 | 0.00 | 0.42 | 0.14 | 0.00 | 0.00% | 0 | 124 | 1.87 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 2:58:56 PM EST |
| 215.00 | 0.00 | 0.05 | 0.04 | -0.10 | -71.43% | 243 | 572 | 1.54 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 217.50 | 0.00 | 0.46 | 0.11 | -0.04 | -26.67% | 1 | 54 | 1.79 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 220.00 | 0.04 | 0.07 | 0.06 | -0.03 | -33.34% | 27 | 295 | 1.43 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 222.50 | 0.00 | 0.47 | 0.06 | -0.15 | -71.43% | 10 | 2,569 | 1.75 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 225.00 | 0.06 | 0.10 | 0.08 | -0.02 | -20.00% | 86 | 882 | 1.37 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 227.50 | 0.00 | 0.48 | 0.05 | -0.11 | -68.75% | 9 | 97 | 1.72 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 230.00 | 0.00 | 0.27 | 0.12 | +0.05 | +71.43% | 19 | 557 | 1.45 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 232.50 | 0.00 | 0.31 | 0.10 | -0.08 | -44.45% | 3 | 181 | 1.49 | 0.00 | 0.00 | -0.01 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 235.00 | 0.01 | 0.15 | 0.14 | +0.05 | +55.56% | 113 | 482 | 1.20 | 0.00 | 0.00 | -0.01 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 237.50 | 0.00 | 0.50 | 0.18 | 0.00 | 0.00% | 0 | 225 | 1.52 | 0.00 | 0.00 | -0.01 | 6/24/2025 | 6/27/2025 2:58:56 PM EST |
| 240.00 | 0.00 | 0.21 | 0.18 | -0.02 | -10.00% | 65 | 795 | 1.30 | 0.00 | 0.00 | -0.01 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 242.50 | 0.00 | 0.52 | 0.28 | 0.00 | 0.00% | 0 | 598 | 1.48 | 0.00 | 0.00 | -0.01 | 6/25/2025 | 6/27/2025 2:58:56 PM EST |
| 245.00 | 0.09 | 0.21 | 0.14 | +0.01 | +7.70% | 49 | 433 | 1.19 | 0.00 | 0.00 | -0.02 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 247.50 | 0.00 | 0.54 | 0.15 | +0.02 | +15.39% | 1 | 251 | 1.42 | 0.00 | 0.00 | -0.02 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 250.00 | 0.14 | 0.22 | 0.22 | +0.05 | +29.42% | 1,010 | 1,536 | 1.10 | 0.00 | 0.00 | -0.04 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 252.50 | 0.00 | 0.25 | 0.18 | -0.08 | -30.77% | 38 | 165 | 1.17 | 0.00 | 0.00 | -0.04 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 255.00 | 0.01 | 0.29 | 0.13 | -0.22 | -62.86% | 68 | 299 | 1.17 | 0.00 | 0.00 | -0.04 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 257.50 | 0.00 | 0.66 | 0.40 | 0.00 | 0.00% | 0 | 116 | 1.31 | 0.00 | 0.00 | -0.04 | 6/24/2025 | 6/27/2025 2:58:56 PM EST |
| 260.00 | 0.20 | 0.33 | 0.20 | +0.01 | +5.27% | 260 | 576 | 1.02 | -0.01 | 0.00 | -0.11 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 262.50 | 0.22 | 0.41 | 0.26 | -0.15 | -36.59% | 56 | 167 | 1.05 | -0.01 | 0.00 | -0.11 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 265.00 | 0.23 | 0.30 | 0.28 | +0.16 | +133.34% | 2,333 | 540 | 1.03 | -0.01 | 0.00 | -0.12 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 267.50 | 0.23 | 0.42 | 0.30 | +0.14 | +87.50% | 152 | 72 | 1.05 | -0.01 | 0.00 | -0.13 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 270.00 | 0.19 | 0.49 | 0.30 | +0.24 | +400.00% | 301 | 423 | 0.96 | -0.01 | 0.00 | -0.15 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 272.50 | 0.29 | 0.47 | 0.35 | +0.07 | +25.00% | 15 | 113 | 1.02 | -0.02 | 0.00 | -0.16 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 275.00 | 0.20 | 0.39 | 0.31 | +0.11 | +55.00% | 467 | 1,630 | 0.95 | -0.02 | 0.00 | -0.19 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 277.50 | 0.28 | 0.50 | 0.28 | +0.20 | +250.00% | 36 | 122 | 0.87 | -0.02 | 0.00 | -0.22 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 280.00 | 0.28 | 0.45 | 0.34 | +0.07 | +25.93% | 682 | 3,797 | 0.92 | -0.03 | 0.00 | -0.23 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 282.50 | 0.35 | 0.54 | 0.46 | +0.20 | +76.93% | 45 | 237 | 0.90 | -0.03 | 0.00 | -0.25 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 285.00 | 0.42 | 0.60 | 0.48 | +0.19 | +65.52% | 121 | 430 | 0.89 | -0.03 | 0.00 | -0.27 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 287.50 | 0.40 | 0.69 | 0.59 | +0.28 | +90.33% | 66 | 320 | 0.88 | -0.04 | 0.00 | -0.29 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 290.00 | 0.55 | 0.66 | 0.63 | +0.30 | +90.91% | 704 | 981 | 0.85 | -0.04 | 0.00 | -0.32 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 292.50 | 0.45 | 0.83 | 0.80 | +0.46 | +135.30% | 44 | 175 | 0.83 | -0.05 | 0.00 | -0.35 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 295.00 | 0.59 | 0.93 | 0.80 | +0.40 | +100.00% | 536 | 685 | 0.84 | -0.05 | 0.00 | -0.36 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 297.50 | 0.74 | 0.98 | 0.89 | +0.44 | +97.78% | 448 | 477 | 0.83 | -0.06 | 0.00 | -0.38 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 300.00 | 0.92 | 1.01 | 0.94 | +0.46 | +95.84% | 3,107 | 2,637 | 0.81 | -0.07 | 0.00 | -0.41 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 302.50 | 1.02 | 1.09 | 1.06 | +0.60 | +130.44% | 190 | 493 | 0.80 | -0.07 | 0.00 | -0.43 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 305.00 | 1.16 | 1.21 | 1.18 | +0.64 | +118.52% | 688 | 482 | 0.79 | -0.08 | 0.00 | -0.46 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 307.50 | 1.31 | 1.36 | 1.40 | +0.80 | +133.34% | 135 | 328 | 0.78 | -0.09 | 0.00 | -0.49 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 310.00 | 1.46 | 1.52 | 1.52 | +0.95 | +166.67% | 1,142 | 810 | 0.76 | -0.10 | 0.01 | -0.51 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 312.50 | 1.63 | 1.68 | 1.80 | +1.21 | +205.09% | 271 | 253 | 0.75 | -0.11 | 0.01 | -0.55 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 315.00 | 1.83 | 1.87 | 1.85 | +1.07 | +137.18% | 1,451 | 276 | 0.74 | -0.12 | 0.01 | -0.58 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 317.50 | 2.05 | 2.13 | 2.05 | +1.15 | +127.78% | 491 | 137 | 0.72 | -0.14 | 0.01 | -0.61 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 320.00 | 2.30 | 2.35 | 2.33 | +1.42 | +156.05% | 3,358 | 1,147 | 0.71 | -0.15 | 0.01 | -0.64 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 322.50 | 2.57 | 2.66 | 2.67 | +1.66 | +164.36% | 270 | 235 | 0.70 | -0.17 | 0.01 | -0.68 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 325.00 | 2.92 | 3.05 | 2.97 | +1.85 | +165.18% | 2,525 | 2,684 | 0.69 | -0.19 | 0.01 | -0.71 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 327.50 | 3.25 | 3.40 | 3.40 | +2.12 | +165.63% | 245 | 323 | 0.68 | -0.21 | 0.01 | -0.75 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 330.00 | 3.70 | 3.85 | 3.78 | +2.40 | +173.92% | 5,139 | 1,058 | 0.67 | -0.24 | 0.01 | -0.78 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 332.50 | 4.15 | 4.35 | 4.65 | +3.17 | +214.19% | 717 | 316 | 0.66 | -0.26 | 0.01 | -0.82 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 335.00 | 4.75 | 4.95 | 4.82 | +2.94 | +156.39% | 1,433 | 929 | 0.65 | -0.29 | 0.01 | -0.85 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 337.50 | 5.35 | 5.55 | 6.40 | +4.48 | +233.34% | 381 | 256 | 0.65 | -0.32 | 0.01 | -0.88 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 340.00 | 6.10 | 6.30 | 6.21 | +4.02 | +183.57% | 3,365 | 1,555 | 0.64 | -0.35 | 0.01 | -0.90 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 342.50 | 6.90 | 7.10 | 7.03 | +4.53 | +181.20% | 196 | 169 | 0.64 | -0.39 | 0.01 | -0.92 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 345.00 | 7.85 | 8.00 | 8.09 | +5.38 | +198.53% | 2,462 | 403 | 0.63 | -0.42 | 0.01 | -0.94 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 347.50 | 8.85 | 9.00 | 8.93 | +5.73 | +179.07% | 2,047 | 184 | 0.63 | -0.46 | 0.01 | -0.95 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 350.00 | 9.95 | 10.10 | 10.05 | +6.40 | +175.35% | 8,596 | 1,210 | 0.63 | -0.49 | 0.01 | -0.95 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 352.50 | 11.10 | 11.50 | 11.98 | +7.93 | +195.81% | 1,293 | 1,217 | 0.63 | -0.53 | 0.01 | -0.95 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 355.00 | 12.45 | 12.70 | 12.59 | +7.97 | +172.52% | 2,530 | 418 | 0.62 | -0.56 | 0.01 | -0.94 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 357.50 | 13.85 | 14.20 | 14.10 | +8.70 | +161.12% | 1,128 | 431 | 0.63 | -0.59 | 0.01 | -0.93 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 360.00 | 15.40 | 15.70 | 15.76 | +9.76 | +162.67% | 2,532 | 763 | 0.63 | -0.63 | 0.01 | -0.91 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 362.50 | 16.90 | 17.50 | 18.22 | +11.42 | +167.95% | 386 | 304 | 0.63 | -0.66 | 0.01 | -0.89 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 365.00 | 18.65 | 19.10 | 19.04 | +11.47 | +151.52% | 883 | 644 | 0.63 | -0.69 | 0.01 | -0.86 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 367.50 | 20.40 | 20.95 | 20.93 | +12.38 | +144.80% | 393 | 474 | 0.64 | -0.71 | 0.01 | -0.83 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 370.00 | 22.50 | 22.95 | 23.50 | +13.85 | +143.53% | 1,735 | 1,692 | 0.64 | -0.74 | 0.01 | -0.80 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 372.50 | 24.35 | 25.00 | 27.36 | +16.46 | +151.01% | 313 | 297 | 0.65 | -0.76 | 0.01 | -0.76 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 375.00 | 26.35 | 26.90 | 29.09 | +16.74 | +135.55% | 580 | 861 | 0.65 | -0.78 | 0.01 | -0.73 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 377.50 | 28.35 | 29.05 | 31.36 | +17.86 | +132.30% | 37 | 247 | 0.64 | -0.80 | 0.01 | -0.69 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 380.00 | 30.35 | 31.10 | 31.92 | +16.62 | +108.63% | 146 | 259 | 0.64 | -0.82 | 0.01 | -0.66 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 382.50 | 31.95 | 34.40 | 24.70 | +9.85 | +66.33% | 7 | 30 | 0.68 | -0.84 | 0.01 | -0.62 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 385.00 | 34.55 | 36.05 | 34.20 | +16.19 | +89.90% | 34 | 48 | 0.61 | -0.85 | 0.01 | -0.59 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 387.50 | 36.30 | 38.25 | 39.00 | +20.20 | +107.45% | 4 | 6 | 0.73 | -0.87 | 0.01 | -0.55 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 390.00 | 39.10 | 40.70 | 36.30 | +14.60 | +67.29% | 28 | 215 | 0.60 | -0.88 | 0.01 | -0.52 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 392.50 | 41.25 | 43.60 | 29.45 | 0.00 | 0.00% | 0 | 20 | 0.66 | -0.89 | 0.01 | -0.48 | 6/26/2025 | 6/27/2025 2:58:56 PM EST |
| 395.00 | 43.90 | 45.60 | 28.15 | 0.00 | 0.00% | 0 | 87 | 0.85 | -0.90 | 0.01 | -0.45 | 6/26/2025 | 6/27/2025 2:58:56 PM EST |
| 397.50 | 45.35 | 47.65 | 51.00 | +24.95 | +95.78% | 3 | 4 | 0.71 | -0.91 | 0.00 | -0.42 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 400.00 | 48.20 | 50.00 | 51.60 | +22.80 | +79.17% | 363 | 635 | 0.61 | -0.92 | 0.00 | -0.39 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 402.50 | 50.00 | 53.30 | 54.65 | 0.00 | 0.00% | 0 | 1 | 0.98 | -0.93 | 0.00 | -0.36 | 6/25/2025 | 6/27/2025 2:58:56 PM EST |
| 405.00 | 53.20 | 56.30 | 54.25 | 0.00 | 0.00% | 0 | 97 | 0.89 | -0.94 | 0.00 | -0.34 | 6/25/2025 | 6/27/2025 2:58:56 PM EST |
| 407.50 | 54.95 | 57.85 | 58.50 | 0.00 | 0.00% | 0 | 100 | 0.98 | -0.94 | 0.00 | -0.31 | 6/25/2025 | 6/27/2025 2:58:56 PM EST |
| 410.00 | 57.55 | 61.10 | 37.50 | 0.00 | 0.00% | 0 | 21 | 0.91 | -0.95 | 0.00 | -0.29 | 6/26/2025 | 6/27/2025 2:58:56 PM EST |
| 412.50 | 59.60 | 63.85 | 63.30 | 0.00 | 0.00% | 0 | 25 | 1.06 | -0.95 | 0.00 | -0.26 | 6/25/2025 | 6/27/2025 2:58:56 PM EST |
| 415.00 | 62.40 | 65.15 | 44.00 | 0.00 | 0.00% | 0 | 1 | 0.96 | -0.96 | 0.00 | -0.24 | 6/26/2025 | 6/27/2025 2:58:56 PM EST |
| 417.50 | 64.45 | 68.15 | 52.30 | 0.00 | 0.00% | 0 | 45 | 1.12 | -0.96 | 0.00 | -0.22 | 6/26/2025 | 6/27/2025 2:58:56 PM EST |
| 420.00 | 67.30 | 70.45 | 56.00 | +9.41 | +20.20% | 10 | 81 | 1.01 | -0.97 | 0.00 | -0.20 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 422.50 | 69.40 | 73.35 | 53.75 | 0.00 | 0.00% | 0 | 20 | 1.16 | -0.97 | 0.00 | -0.18 | 6/26/2025 | 6/27/2025 2:58:56 PM EST |
| 425.00 | 72.20 | 75.80 | 48.05 | 0.00 | 0.00% | 0 | 43 | 1.05 | -0.97 | 0.00 | -0.17 | 6/26/2025 | 6/27/2025 2:58:56 PM EST |
| 427.50 | 74.35 | 78.85 | 54.55 | 0.00 | 0.00% | 0 | 20 | 1.21 | -0.98 | 0.00 | -0.16 | 6/26/2025 | 6/27/2025 2:58:56 PM EST |
| 430.00 | 77.15 | 79.75 | 82.10 | +29.75 | +56.83% | 200 | 1 | 1.11 | -0.98 | 0.00 | -0.14 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 432.50 | 79.25 | 83.50 | 63.10 | 0.00 | 0.00% | 0 | 20 | 1.21 | -0.98 | 0.00 | -0.14 | 6/26/2025 | 6/27/2025 2:58:56 PM EST |
| 435.00 | 82.05 | 84.65 | % | 0 | 0 | 1.10 | -0.98 | 0.00 | -0.11 | 6/27/2025 2:58:56 PM EST | |||
| 437.50 | 84.20 | 88.20 | % | 0 | 0 | 1.22 | -0.99 | 0.00 | -0.10 | 6/27/2025 2:58:56 PM EST | |||
| 440.00 | 87.00 | 89.60 | % | 0 | 0 | 1.17 | -0.99 | 0.00 | -0.09 | 6/27/2025 2:58:56 PM EST | |||
| 442.50 | 89.15 | 93.40 | % | 0 | 0 | 1.32 | -0.99 | 0.00 | -0.08 | 6/27/2025 2:58:56 PM EST | |||
| 445.00 | 91.95 | 94.65 | % | 0 | 0 | 1.19 | -0.99 | 0.00 | -0.07 | 6/27/2025 2:58:56 PM EST | |||
| 447.50 | 94.10 | 97.40 | 72.95 | 0.00 | 0.00% | 0 | 1 | 1.33 | -0.99 | 0.00 | -0.07 | 6/26/2025 | 6/27/2025 2:58:56 PM EST |
| 450.00 | 96.95 | 99.35 | % | 0 | 0 | 1.24 | -0.99 | 0.00 | -0.06 | 6/27/2025 2:58:56 PM EST | |||
| 452.50 | 99.10 | 103.35 | % | 0 | 0 | 1.39 | -0.99 | 0.00 | -0.04 | 6/27/2025 2:58:56 PM EST | |||
| 455.00 | 101.90 | 104.60 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | -0.04 | 6/27/2025 2:58:56 PM EST | |||
| 457.50 | 104.10 | 108.60 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | -0.04 | 6/27/2025 2:58:56 PM EST | |||
| 460.00 | 106.90 | 110.55 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | -0.03 | 6/27/2025 2:58:56 PM EST | |||
| 462.50 | 109.05 | 113.50 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | -0.02 | 6/27/2025 2:58:56 PM EST | |||
| 465.00 | 111.95 | 114.75 | 110.00 | +10.75 | +10.84% | 4 | 4 | 1.55 | -1.00 | 0.00 | -0.02 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 467.50 | 114.05 | 118.45 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | -0.02 | 6/27/2025 2:58:56 PM EST | |||
| 470.00 | 116.85 | 120.20 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | -0.02 | 6/27/2025 2:58:56 PM EST | |||
| 472.50 | 118.90 | 123.50 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | -0.01 | 6/27/2025 2:58:56 PM EST | |||
| 475.00 | 121.85 | 125.50 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | -0.01 | 6/27/2025 2:58:56 PM EST | |||
| 480.00 | 126.80 | 130.50 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | -0.01 | 6/27/2025 2:58:56 PM EST | |||
| 485.00 | 131.90 | 135.40 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | -0.01 | 6/27/2025 2:58:56 PM EST | |||
| 490.00 | 136.80 | 139.60 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | -0.01 | 6/27/2025 2:58:56 PM EST | |||
| 495.00 | 141.80 | 145.40 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 6/27/2025 2:58:56 PM EST | |||
| 500.00 | 146.80 | 149.70 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 6/27/2025 2:58:56 PM EST |