Options Chain for APPLOVIN CORP COM CL A (APP) - $338.80 as of 6/26/2025 11:04:27 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 142.30 | 148.90 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:52 AM EST | |||
| 200.00 | 137.40 | 143.50 | 202.60 | 0.00 | 0.00% | 0 | 1 | 1.74 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/26/2025 10:58:52 AM EST |
| 205.00 | 132.50 | 138.20 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:52 AM EST | |||
| 210.00 | 127.50 | 133.30 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:52 AM EST | |||
| 215.00 | 122.40 | 128.50 | 114.60 | 0.00 | 0.00% | 0 | 1 | 1.49 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 6/26/2025 10:58:52 AM EST |
| 220.00 | 117.40 | 124.20 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:52 AM EST | |||
| 225.00 | 112.60 | 118.30 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:52 AM EST | |||
| 230.00 | 107.40 | 113.40 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.01 | 6/26/2025 10:58:52 AM EST | |||
| 235.00 | 102.50 | 108.90 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.02 | 6/26/2025 10:58:52 AM EST | |||
| 240.00 | 97.50 | 103.40 | 90.82 | 0.00 | 0.00% | 0 | 2 | 1.18 | 1.00 | 0.00 | -0.04 | 6/20/2025 | 6/26/2025 10:58:52 AM EST |
| 245.00 | 92.50 | 98.50 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.06 | 6/26/2025 10:58:52 AM EST | |||
| 250.00 | 87.20 | 94.50 | 77.73 | 0.00 | 0.00% | 0 | 32 | 1.08 | 1.00 | 0.00 | -0.07 | 6/20/2025 | 6/26/2025 10:58:52 AM EST |
| 255.00 | 82.70 | 89.40 | 144.34 | 0.00 | 0.00% | 0 | 10 | 0.99 | 0.99 | 0.00 | -0.08 | 6/9/2025 | 6/26/2025 10:58:52 AM EST |
| 260.00 | 77.80 | 84.90 | 66.25 | 0.00 | 0.00% | 0 | 3 | 0.93 | 0.99 | 0.00 | -0.11 | 6/20/2025 | 6/26/2025 10:58:52 AM EST |
| 265.00 | 73.00 | 78.60 | 73.45 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.97 | 0.00 | -0.15 | 6/25/2025 | 6/26/2025 10:58:52 AM EST |
| 270.00 | 68.10 | 74.70 | 99.00 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.97 | 0.00 | -0.16 | 6/17/2025 | 6/26/2025 10:58:52 AM EST |
| 275.00 | 63.10 | 69.00 | 73.65 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.97 | 0.00 | -0.16 | 6/24/2025 | 6/26/2025 10:58:52 AM EST |
| 280.00 | 58.50 | 65.20 | 51.88 | 0.00 | 0.00% | 0 | 4 | 0.89 | 0.95 | 0.00 | -0.21 | 6/20/2025 | 6/26/2025 10:58:52 AM EST |
| 285.00 | 53.60 | 59.80 | 78.30 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.94 | 0.00 | -0.23 | 6/17/2025 | 6/26/2025 10:58:52 AM EST |
| 290.00 | 49.10 | 54.80 | 46.60 | 0.00 | 0.00% | 0 | 2 | 0.69 | 0.92 | 0.00 | -0.26 | 6/20/2025 | 6/26/2025 10:58:52 AM EST |
| 295.00 | 45.90 | 50.40 | % | 0 | 0 | 0.55 | 0.90 | 0.00 | -0.29 | 6/26/2025 10:58:52 AM EST | |||
| 300.00 | 43.40 | 45.90 | 40.25 | -1.25 | -3.02% | 4 | 39 | 0.48 | 0.88 | 0.01 | -0.32 | 6/26/2025 | 6/26/2025 10:58:52 AM EST |
| 302.50 | 40.80 | 43.00 | % | 0 | 0 | 0.56 | 0.87 | 0.01 | -0.34 | 6/26/2025 10:58:52 AM EST | |||
| 305.00 | 37.70 | 41.70 | 43.70 | 0.00 | 0.00% | 0 | 12 | 0.54 | 0.85 | 0.01 | -0.35 | 6/18/2025 | 6/26/2025 10:58:52 AM EST |
| 307.50 | 36.60 | 38.70 | 30.22 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.83 | 0.01 | -0.37 | 6/23/2025 | 6/26/2025 10:58:52 AM EST |
| 310.00 | 34.20 | 36.50 | 33.50 | 0.00 | 0.00% | 0 | 8 | 0.53 | 0.82 | 0.01 | -0.39 | 6/25/2025 | 6/26/2025 10:58:52 AM EST |
| 312.50 | 32.50 | 36.00 | 38.78 | 0.00 | 0.00% | 0 | 2 | 0.54 | 0.80 | 0.01 | -0.40 | 6/24/2025 | 6/26/2025 10:58:52 AM EST |
| 315.00 | 30.50 | 33.30 | 29.44 | 0.00 | 0.00% | 0 | 28 | 0.49 | 0.78 | 0.01 | -0.42 | 6/23/2025 | 6/26/2025 10:58:52 AM EST |
| 317.50 | 29.10 | 30.30 | 27.80 | +3.40 | +13.94% | 1 | 2 | 0.50 | 0.76 | 0.01 | -0.44 | 6/26/2025 | 6/26/2025 10:58:52 AM EST |
| 320.00 | 27.30 | 28.20 | 26.00 | -3.50 | -11.87% | 39 | 10 | 0.50 | 0.74 | 0.01 | -0.45 | 6/26/2025 | 6/26/2025 10:58:52 AM EST |
| 322.50 | 25.60 | 27.50 | 32.40 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.71 | 0.01 | -0.46 | 6/24/2025 | 6/26/2025 10:58:52 AM EST |
| 325.00 | 22.80 | 25.30 | 28.78 | 0.00 | 0.00% | 0 | 38 | 0.52 | 0.69 | 0.01 | -0.48 | 6/25/2025 | 6/26/2025 10:58:52 AM EST |
| 327.50 | 22.20 | 23.10 | 20.90 | 0.00 | 0.00% | 0 | 10 | 0.53 | 0.66 | 0.01 | -0.49 | 6/25/2025 | 6/26/2025 10:58:52 AM EST |
| 330.00 | 20.70 | 21.90 | 18.50 | -0.80 | -4.15% | 21 | 92 | 0.53 | 0.64 | 0.01 | -0.50 | 6/26/2025 | 6/26/2025 10:58:52 AM EST |
| 332.50 | 19.30 | 19.80 | 17.43 | -0.57 | -3.17% | 3 | 1 | 0.52 | 0.61 | 0.01 | -0.51 | 6/26/2025 | 6/26/2025 10:58:52 AM EST |
| 335.00 | 17.90 | 18.50 | 18.20 | +0.70 | +4.00% | 9 | 35 | 0.53 | 0.58 | 0.01 | -0.51 | 6/26/2025 | 6/26/2025 10:58:52 AM EST |
| 337.50 | 16.50 | 17.20 | 16.60 | +0.50 | +3.11% | 4 | 22 | 0.53 | 0.56 | 0.01 | -0.52 | 6/26/2025 | 6/26/2025 10:58:52 AM EST |
| 340.00 | 15.20 | 15.70 | 15.00 | +0.70 | +4.90% | 15 | 54 | 0.53 | 0.53 | 0.01 | -0.52 | 6/26/2025 | 6/26/2025 10:58:52 AM EST |
| 342.50 | 14.00 | 14.60 | 13.24 | -1.26 | -8.69% | 4 | 44 | 0.53 | 0.50 | 0.01 | -0.52 | 6/26/2025 | 6/26/2025 10:58:52 AM EST |
| 345.00 | 12.20 | 13.50 | 13.20 | +0.76 | +6.11% | 33 | 59 | 0.53 | 0.48 | 0.01 | -0.52 | 6/26/2025 | 6/26/2025 10:58:52 AM EST |
| 347.50 | 11.70 | 12.30 | 11.82 | 0.00 | 0.00% | 0 | 28 | 0.52 | 0.45 | 0.01 | -0.51 | 6/25/2025 | 6/26/2025 10:58:52 AM EST |
| 350.00 | 10.90 | 11.40 | 8.80 | -1.32 | -13.05% | 4 | 107 | 0.53 | 0.43 | 0.01 | -0.51 | 6/26/2025 | 6/26/2025 10:58:52 AM EST |
| 352.50 | 9.70 | 10.50 | 12.96 | 0.00 | 0.00% | 0 | 3 | 0.53 | 0.40 | 0.01 | -0.50 | 6/25/2025 | 6/26/2025 10:58:52 AM EST |
| 355.00 | 9.10 | 9.60 | 8.53 | -0.12 | -1.39% | 5 | 1,159 | 0.54 | 0.38 | 0.01 | -0.49 | 6/26/2025 | 6/26/2025 10:58:52 AM EST |
| 357.50 | 8.20 | 8.70 | 7.90 | -0.80 | -9.20% | 1 | 1 | 0.53 | 0.35 | 0.01 | -0.48 | 6/26/2025 | 6/26/2025 10:58:52 AM EST |
| 360.00 | 7.50 | 7.90 | 7.60 | +0.20 | +2.71% | 10 | 61 | 0.53 | 0.33 | 0.01 | -0.46 | 6/26/2025 | 6/26/2025 10:58:52 AM EST |
| 362.50 | 6.80 | 7.20 | 6.16 | -1.04 | -14.45% | 3 | 2 | 0.53 | 0.31 | 0.01 | -0.45 | 6/26/2025 | 6/26/2025 10:58:52 AM EST |
| 365.00 | 6.20 | 6.60 | 5.00 | -1.60 | -24.25% | 6 | 34 | 0.53 | 0.29 | 0.01 | -0.43 | 6/26/2025 | 6/26/2025 10:58:52 AM EST |
| 367.50 | 5.60 | 6.10 | 5.30 | % | 1 | 0 | 0.53 | 0.27 | 0.01 | -0.42 | 6/26/2025 | 6/26/2025 10:58:52 AM EST | |
| 370.00 | 5.00 | 5.50 | 4.60 | -1.20 | -20.69% | 10 | 75 | 0.54 | 0.25 | 0.01 | -0.40 | 6/26/2025 | 6/26/2025 10:58:52 AM EST |
| 372.50 | 4.50 | 5.00 | % | 0 | 0 | 0.53 | 0.23 | 0.01 | -0.38 | 6/26/2025 10:58:52 AM EST | |||
| 375.00 | 4.10 | 4.50 | 4.20 | -0.39 | -8.50% | 7 | 44 | 0.54 | 0.21 | 0.01 | -0.37 | 6/26/2025 | 6/26/2025 10:58:52 AM EST |
| 380.00 | 3.30 | 3.70 | 3.20 | -1.30 | -28.89% | 58 | 103 | 0.54 | 0.18 | 0.01 | -0.33 | 6/26/2025 | 6/26/2025 10:58:52 AM EST |
| 385.00 | 2.70 | 3.10 | 2.90 | -0.29 | -9.10% | 9 | 61 | 0.54 | 0.15 | 0.01 | -0.30 | 6/26/2025 | 6/26/2025 10:58:52 AM EST |
| 390.00 | 2.15 | 2.60 | 2.25 | 0.00 | 0.00% | 5 | 229 | 0.55 | 0.13 | 0.01 | -0.26 | 6/26/2025 | 6/26/2025 10:58:52 AM EST |
| 395.00 | 1.70 | 2.05 | 1.84 | -0.31 | -14.42% | 6 | 20 | 0.55 | 0.11 | 0.00 | -0.23 | 6/26/2025 | 6/26/2025 10:58:52 AM EST |
| 400.00 | 1.35 | 1.65 | 1.35 | -0.15 | -10.00% | 5 | 277 | 0.55 | 0.09 | 0.00 | -0.20 | 6/26/2025 | 6/26/2025 10:58:52 AM EST |
| 405.00 | 1.05 | 1.45 | 0.73 | -1.71 | -70.09% | 1 | 50 | 0.56 | 0.07 | 0.00 | -0.18 | 6/26/2025 | 6/26/2025 10:58:52 AM EST |
| 410.00 | 0.00 | 1.80 | 1.91 | 0.00 | 0.00% | 0 | 116 | 0.61 | 0.06 | 0.00 | -0.15 | 6/24/2025 | 6/26/2025 10:58:52 AM EST |
| 415.00 | 0.05 | 3.40 | 1.65 | 0.00 | 0.00% | 0 | 28 | 0.59 | 0.05 | 0.00 | -0.13 | 6/24/2025 | 6/26/2025 10:58:52 AM EST |
| 420.00 | 0.00 | 3.10 | 1.51 | 0.00 | 0.00% | 0 | 36 | 0.82 | 0.04 | 0.00 | -0.10 | 6/24/2025 | 6/26/2025 10:58:52 AM EST |
| 425.00 | 0.00 | 2.85 | 0.73 | 0.00 | 0.00% | 0 | 247 | 0.84 | 0.03 | 0.00 | -0.08 | 6/25/2025 | 6/26/2025 10:58:52 AM EST |
| 430.00 | 0.15 | 2.65 | 1.00 | 0.00 | 0.00% | 0 | 97 | 0.67 | 0.03 | 0.00 | -0.08 | 6/24/2025 | 6/26/2025 10:58:52 AM EST |
| 435.00 | 0.00 | 2.50 | 0.48 | 0.00 | 0.00% | 0 | 51 | 0.87 | 0.02 | 0.00 | -0.05 | 6/25/2025 | 6/26/2025 10:58:52 AM EST |
| 440.00 | 0.00 | 2.35 | 0.65 | 0.00 | 0.00% | 0 | 85 | 0.88 | 0.01 | 0.00 | -0.04 | 6/24/2025 | 6/26/2025 10:58:52 AM EST |
| 445.00 | 0.00 | 2.20 | 2.35 | 0.00 | 0.00% | 0 | 5 | 0.90 | 0.01 | 0.00 | -0.04 | 6/17/2025 | 6/26/2025 10:58:52 AM EST |
| 450.00 | 0.05 | 0.50 | 1.00 | 0.00 | 0.00% | 0 | 58 | 0.61 | 0.01 | 0.00 | -0.03 | 6/25/2025 | 6/26/2025 10:58:52 AM EST |
| 455.00 | 0.00 | 2.05 | 2.80 | 0.00 | 0.00% | 0 | 13 | 0.94 | 0.01 | 0.00 | -0.02 | 6/20/2025 | 6/26/2025 10:58:52 AM EST |
| 460.00 | 0.00 | 2.05 | 0.26 | 0.00 | 0.00% | 0 | 10 | 0.96 | 0.00 | 0.00 | -0.02 | 6/20/2025 | 6/26/2025 10:58:52 AM EST |
| 465.00 | 0.00 | 2.00 | 0.25 | 0.00 | 0.00% | 0 | 80 | 0.98 | 0.00 | 0.00 | -0.01 | 6/25/2025 | 6/26/2025 10:58:52 AM EST |
| 470.00 | 0.00 | 2.00 | 1.05 | 0.00 | 0.00% | 0 | 29 | 1.01 | 0.00 | 0.00 | -0.01 | 6/23/2025 | 6/26/2025 10:58:52 AM EST |
| 475.00 | 0.00 | 2.00 | 1.75 | 0.00 | 0.00% | 0 | 8 | 1.03 | 0.00 | 0.00 | -0.01 | 6/16/2025 | 6/26/2025 10:58:52 AM EST |
| 480.00 | 0.00 | 1.95 | 0.36 | 0.00 | 0.00% | 0 | 5 | 1.05 | 0.00 | 0.00 | -0.01 | 6/18/2025 | 6/26/2025 10:58:52 AM EST |
| 485.00 | 0.00 | 1.95 | 11.62 | 0.00 | 0.00% | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/26/2025 10:58:52 AM EST |
| 490.00 | 0.00 | 1.95 | 2.15 | 0.00 | 0.00% | 0 | 20 | 1.10 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/26/2025 10:58:52 AM EST |
| 495.00 | 0.00 | 1.95 | 9.78 | 0.00 | 0.00% | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/26/2025 10:58:52 AM EST |
| 500.00 | 0.00 | 1.95 | 0.10 | 0.00 | 0.00% | 0 | 30 | 1.15 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/26/2025 10:58:52 AM EST |
| 505.00 | 0.00 | 1.95 | 0.87 | 0.00 | 0.00% | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/26/2025 10:58:52 AM EST |
| 510.00 | 0.00 | 1.95 | 3.50 | 0.00 | 0.00% | 0 | 6 | 1.19 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/26/2025 10:58:52 AM EST |
| 515.00 | 0.00 | 1.90 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:52 AM EST | |||
| 520.00 | 0.00 | 1.90 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:52 AM EST | |||
| 525.00 | 0.00 | 1.90 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:52 AM EST | |||
| 530.00 | 0.00 | 1.90 | 9.70 | 0.00 | 0.00% | 0 | 3 | 1.27 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/26/2025 10:58:52 AM EST |
| 535.00 | 0.00 | 1.90 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:52 AM EST | |||
| 540.00 | 0.00 | 1.90 | 3.00 | 0.00 | 0.00% | 0 | 3 | 1.31 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/26/2025 10:58:52 AM EST |
| 550.00 | 0.00 | 1.90 | 1.21 | 0.00 | 0.00% | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/26/2025 10:58:52 AM EST |
| 560.00 | 0.00 | 1.90 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:52 AM EST | |||
| 570.00 | 0.00 | 1.90 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:52 AM EST | |||
| 580.00 | 0.00 | 1.90 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:52 AM EST | |||
| 590.00 | 0.00 | 1.50 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:52 AM EST | |||
| 600.00 | 0.00 | 1.90 | 2.85 | 0.00 | 0.00% | 0 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/26/2025 10:58:52 AM EST |
| 610.00 | 0.00 | 1.50 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:52 AM EST | |||
| 620.00 | 0.00 | 1.90 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:52 AM EST | |||
| 630.00 | 0.00 | 1.90 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:52 AM EST | |||
| 640.00 | 0.00 | 1.90 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:52 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 0.00 | 1.90 | 0.33 | 0.00 | 0.00% | 0 | 11 | 1.68 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/26/2025 10:58:52 AM EST |
| 200.00 | 0.00 | 1.90 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:52 AM EST | |||
| 205.00 | 0.00 | 1.90 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:52 AM EST | |||
| 210.00 | 0.00 | 1.95 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:52 AM EST | |||
| 215.00 | 0.00 | 1.95 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:52 AM EST | |||
| 220.00 | 0.00 | 1.95 | 0.91 | 0.00 | 0.00% | 0 | 2 | 1.37 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/26/2025 10:58:52 AM EST |
| 225.00 | 0.00 | 2.00 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:52 AM EST | |||
| 230.00 | 0.00 | 2.00 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | -0.01 | 6/26/2025 10:58:52 AM EST | |||
| 235.00 | 0.00 | 2.05 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | -0.02 | 6/26/2025 10:58:52 AM EST | |||
| 240.00 | 0.00 | 1.00 | 0.35 | 0.00 | 0.00% | 0 | 12 | 0.99 | 0.00 | 0.00 | -0.04 | 6/24/2025 | 6/26/2025 10:58:52 AM EST |
| 245.00 | 0.05 | 2.10 | 1.05 | 0.00 | 0.00% | 0 | 8 | 0.86 | 0.00 | 0.00 | -0.06 | 6/20/2025 | 6/26/2025 10:58:52 AM EST |
| 250.00 | 0.00 | 2.15 | 0.49 | 0.00 | 0.00% | 0 | 14 | 1.05 | 0.00 | 0.00 | -0.07 | 6/25/2025 | 6/26/2025 10:58:52 AM EST |
| 255.00 | 0.00 | 2.35 | 1.08 | 0.00 | 0.00% | 0 | 33 | 1.02 | -0.01 | 0.00 | -0.08 | 6/23/2025 | 6/26/2025 10:58:52 AM EST |
| 260.00 | 0.20 | 2.50 | 0.50 | 0.00 | 0.00% | 0 | 2 | 0.80 | -0.01 | 0.00 | -0.11 | 6/24/2025 | 6/26/2025 10:58:52 AM EST |
| 265.00 | 0.10 | 0.65 | 0.65 | -0.67 | -50.76% | 12 | 11 | 0.61 | -0.03 | 0.00 | -0.15 | 6/26/2025 | 6/26/2025 10:58:52 AM EST |
| 270.00 | 0.20 | 1.40 | 0.70 | +0.12 | +20.69% | 1 | 59 | 0.65 | -0.03 | 0.00 | -0.16 | 6/26/2025 | 6/26/2025 10:58:52 AM EST |
| 275.00 | 0.00 | 1.80 | 1.70 | 0.00 | 0.00% | 0 | 5 | 0.75 | -0.03 | 0.00 | -0.16 | 6/23/2025 | 6/26/2025 10:58:52 AM EST |
| 280.00 | 0.40 | 1.70 | 1.10 | -0.01 | -0.91% | 23 | 61 | 0.62 | -0.05 | 0.00 | -0.21 | 6/26/2025 | 6/26/2025 10:58:52 AM EST |
| 285.00 | 1.00 | 1.20 | 2.66 | 0.00 | 0.00% | 0 | 70 | 0.59 | -0.06 | 0.00 | -0.23 | 6/23/2025 | 6/26/2025 10:58:52 AM EST |
| 290.00 | 1.25 | 1.50 | 1.78 | -0.27 | -13.18% | 5 | 90 | 0.58 | -0.08 | 0.00 | -0.26 | 6/26/2025 | 6/26/2025 10:58:52 AM EST |
| 295.00 | 1.70 | 1.90 | 1.85 | -0.65 | -26.00% | 3 | 22 | 0.57 | -0.10 | 0.00 | -0.29 | 6/26/2025 | 6/26/2025 10:58:52 AM EST |
| 300.00 | 2.20 | 2.40 | 2.60 | -0.69 | -20.98% | 20 | 148 | 0.57 | -0.12 | 0.01 | -0.32 | 6/26/2025 | 6/26/2025 10:58:52 AM EST |
| 302.50 | 2.45 | 2.75 | 3.40 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.13 | 0.01 | -0.34 | 6/25/2025 | 6/26/2025 10:58:52 AM EST |
| 305.00 | 2.80 | 3.10 | 4.00 | +1.50 | +60.00% | 2 | 100 | 0.56 | -0.15 | 0.01 | -0.35 | 6/26/2025 | 6/26/2025 10:58:52 AM EST |
| 307.50 | 3.20 | 3.60 | 4.20 | +0.50 | +13.52% | 5 | 12 | 0.56 | -0.17 | 0.01 | -0.37 | 6/26/2025 | 6/26/2025 10:58:52 AM EST |
| 310.00 | 3.60 | 4.00 | 5.05 | +0.25 | +5.21% | 4 | 57 | 0.55 | -0.18 | 0.01 | -0.39 | 6/26/2025 | 6/26/2025 10:58:52 AM EST |
| 312.50 | 4.10 | 4.40 | 4.80 | -1.04 | -17.81% | 7 | 31 | 0.55 | -0.20 | 0.01 | -0.40 | 6/26/2025 | 6/26/2025 10:58:52 AM EST |
| 315.00 | 4.60 | 5.00 | 4.80 | -1.20 | -20.00% | 2 | 66 | 0.55 | -0.22 | 0.01 | -0.42 | 6/26/2025 | 6/26/2025 10:58:52 AM EST |
| 317.50 | 5.20 | 5.50 | 6.70 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.24 | 0.01 | -0.44 | 6/25/2025 | 6/26/2025 10:58:52 AM EST |
| 320.00 | 5.90 | 6.30 | 6.09 | -1.31 | -17.71% | 3 | 88 | 0.54 | -0.26 | 0.01 | -0.45 | 6/26/2025 | 6/26/2025 10:58:52 AM EST |
| 322.50 | 6.60 | 6.90 | 8.20 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.29 | 0.01 | -0.46 | 6/25/2025 | 6/26/2025 10:58:52 AM EST |
| 325.00 | 7.30 | 7.80 | 9.00 | 0.00 | 0.00% | 0 | 55 | 0.54 | -0.31 | 0.01 | -0.48 | 6/25/2025 | 6/26/2025 10:58:52 AM EST |
| 327.50 | 8.10 | 8.60 | 11.70 | +5.31 | +83.10% | 1 | 1 | 0.54 | -0.34 | 0.01 | -0.49 | 6/26/2025 | 6/26/2025 10:58:52 AM EST |
| 330.00 | 9.10 | 9.60 | 11.75 | +0.43 | +3.80% | 3 | 101 | 0.54 | -0.36 | 0.01 | -0.50 | 6/26/2025 | 6/26/2025 10:58:52 AM EST |
| 332.50 | 10.10 | 10.50 | 14.80 | +2.60 | +21.32% | 2 | 9 | 0.54 | -0.39 | 0.01 | -0.51 | 6/26/2025 | 6/26/2025 10:58:52 AM EST |
| 335.00 | 11.10 | 11.50 | 11.51 | -1.89 | -14.11% | 3 | 73 | 0.54 | -0.42 | 0.01 | -0.51 | 6/26/2025 | 6/26/2025 10:58:52 AM EST |
| 337.50 | 12.20 | 12.70 | 14.84 | 0.00 | 0.00% | 0 | 10 | 0.53 | -0.44 | 0.01 | -0.52 | 6/25/2025 | 6/26/2025 10:58:52 AM EST |
| 340.00 | 13.40 | 14.00 | 16.72 | +0.72 | +4.50% | 1 | 104 | 0.53 | -0.47 | 0.01 | -0.52 | 6/26/2025 | 6/26/2025 10:58:52 AM EST |
| 342.50 | 14.70 | 15.20 | 15.12 | -1.07 | -6.61% | 3 | 11 | 0.53 | -0.50 | 0.01 | -0.52 | 6/26/2025 | 6/26/2025 10:58:52 AM EST |
| 345.00 | 16.00 | 16.60 | 19.30 | +2.10 | +12.21% | 7 | 60 | 0.53 | -0.52 | 0.01 | -0.52 | 6/26/2025 | 6/26/2025 10:58:52 AM EST |
| 347.50 | 17.40 | 18.10 | 14.00 | 0.00 | 0.00% | 0 | 5 | 0.54 | -0.55 | 0.01 | -0.51 | 6/25/2025 | 6/26/2025 10:58:52 AM EST |
| 350.00 | 18.80 | 19.50 | 22.25 | +2.61 | +13.29% | 2 | 49 | 0.53 | -0.57 | 0.01 | -0.51 | 6/26/2025 | 6/26/2025 10:58:52 AM EST |
| 352.50 | 20.40 | 21.30 | % | 0 | 0 | 0.55 | -0.60 | 0.01 | -0.50 | 6/26/2025 10:58:52 AM EST | |||
| 355.00 | 22.00 | 23.00 | 25.79 | 0.00 | 0.00% | 0 | 52 | 0.56 | -0.62 | 0.01 | -0.49 | 6/25/2025 | 6/26/2025 10:58:52 AM EST |
| 357.50 | 23.30 | 24.50 | 23.80 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.65 | 0.01 | -0.48 | 6/25/2025 | 6/26/2025 10:58:52 AM EST |
| 360.00 | 25.30 | 26.80 | 30.80 | +11.71 | +61.35% | 1 | 38 | 0.54 | -0.67 | 0.01 | -0.46 | 6/26/2025 | 6/26/2025 10:58:52 AM EST |
| 362.50 | 27.00 | 28.80 | 25.37 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.69 | 0.01 | -0.45 | 6/25/2025 | 6/26/2025 10:58:52 AM EST |
| 365.00 | 28.40 | 30.50 | 27.45 | 0.00 | 0.00% | 0 | 36 | 0.56 | -0.71 | 0.01 | -0.43 | 6/25/2025 | 6/26/2025 10:58:52 AM EST |
| 367.50 | 30.70 | 32.00 | % | 0 | 0 | 0.55 | -0.73 | 0.01 | -0.42 | 6/26/2025 10:58:52 AM EST | |||
| 370.00 | 32.00 | 35.60 | 30.58 | 0.00 | 0.00% | 0 | 53 | 0.52 | -0.75 | 0.01 | -0.40 | 6/24/2025 | 6/26/2025 10:58:52 AM EST |
| 372.50 | 32.60 | 37.00 | % | 0 | 0 | 0.55 | -0.77 | 0.01 | -0.38 | 6/26/2025 10:58:52 AM EST | |||
| 375.00 | 36.90 | 39.10 | 31.30 | 0.00 | 0.00% | 0 | 31 | 0.55 | -0.79 | 0.01 | -0.37 | 6/24/2025 | 6/26/2025 10:58:52 AM EST |
| 380.00 | 40.40 | 43.20 | 52.30 | 0.00 | 0.00% | 0 | 11 | 0.54 | -0.82 | 0.01 | -0.33 | 6/23/2025 | 6/26/2025 10:58:52 AM EST |
| 385.00 | 43.70 | 47.50 | 50.53 | 0.00 | 0.00% | 0 | 10 | 0.56 | -0.85 | 0.01 | -0.30 | 6/25/2025 | 6/26/2025 10:58:52 AM EST |
| 390.00 | 48.70 | 52.10 | 63.70 | 0.00 | 0.00% | 0 | 33 | 0.63 | -0.87 | 0.01 | -0.26 | 6/23/2025 | 6/26/2025 10:58:52 AM EST |
| 395.00 | 53.80 | 57.40 | 56.33 | 0.00 | 0.00% | 0 | 6 | 0.74 | -0.89 | 0.00 | -0.23 | 6/18/2025 | 6/26/2025 10:58:52 AM EST |
| 400.00 | 58.20 | 62.60 | 73.66 | 0.00 | 0.00% | 0 | 28 | 0.71 | -0.91 | 0.00 | -0.20 | 6/23/2025 | 6/26/2025 10:58:52 AM EST |
| 405.00 | 62.80 | 67.40 | % | 0 | 0 | 0.84 | -0.93 | 0.00 | -0.18 | 6/26/2025 10:58:52 AM EST | |||
| 410.00 | 67.40 | 73.20 | 69.00 | 0.00 | 0.00% | 0 | 7 | 0.86 | -0.94 | 0.00 | -0.15 | 6/18/2025 | 6/26/2025 10:58:52 AM EST |
| 415.00 | 72.10 | 78.50 | 74.64 | 0.00 | 0.00% | 0 | 15 | 0.92 | -0.95 | 0.00 | -0.13 | 6/18/2025 | 6/26/2025 10:58:52 AM EST |
| 420.00 | 77.20 | 83.40 | 41.70 | 0.00 | 0.00% | 0 | 17 | 0.95 | -0.96 | 0.00 | -0.10 | 6/9/2025 | 6/26/2025 10:58:52 AM EST |
| 425.00 | 82.00 | 88.20 | 49.50 | 0.00 | 0.00% | 0 | 8 | 0.98 | -0.97 | 0.00 | -0.08 | 6/9/2025 | 6/26/2025 10:58:52 AM EST |
| 430.00 | 86.80 | 93.20 | 87.78 | 0.00 | 0.00% | 0 | 2 | 1.01 | -0.97 | 0.00 | -0.08 | 6/20/2025 | 6/26/2025 10:58:52 AM EST |
| 435.00 | 91.40 | 98.20 | 92.53 | 0.00 | 0.00% | 0 | 1 | 1.04 | -0.98 | 0.00 | -0.05 | 6/20/2025 | 6/26/2025 10:58:52 AM EST |
| 440.00 | 96.30 | 103.20 | 68.86 | 0.00 | 0.00% | 0 | 1 | 1.07 | -0.99 | 0.00 | -0.04 | 6/10/2025 | 6/26/2025 10:58:52 AM EST |
| 445.00 | 102.20 | 108.20 | 67.90 | 0.00 | 0.00% | 0 | 0 | 1.10 | -0.99 | 0.00 | -0.04 | 6/2/2025 | 6/26/2025 10:58:52 AM EST |
| 450.00 | 106.60 | 113.20 | 48.70 | 0.00 | 0.00% | 0 | 0 | 1.13 | -0.99 | 0.00 | -0.03 | 6/6/2025 | 6/26/2025 10:58:52 AM EST |
| 455.00 | 112.10 | 118.20 | % | 0 | 0 | 1.16 | -0.99 | 0.00 | -0.02 | 6/26/2025 10:58:52 AM EST | |||
| 460.00 | 117.10 | 123.20 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | -0.02 | 6/26/2025 10:58:52 AM EST | |||
| 465.00 | 121.60 | 128.20 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | -0.01 | 6/26/2025 10:58:52 AM EST | |||
| 470.00 | 127.10 | 133.20 | 87.30 | 0.00 | 0.00% | 0 | 0 | 1.24 | -1.00 | 0.00 | -0.01 | 5/30/2025 | 6/26/2025 10:58:52 AM EST |
| 475.00 | 132.10 | 138.20 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | -0.01 | 6/26/2025 10:58:52 AM EST | |||
| 480.00 | 136.10 | 143.20 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | -0.01 | 6/26/2025 10:58:52 AM EST | |||
| 485.00 | 141.20 | 148.20 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:58:52 AM EST | |||
| 490.00 | 146.80 | 153.20 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:58:52 AM EST | |||
| 495.00 | 151.30 | 158.20 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:58:52 AM EST | |||
| 500.00 | 156.60 | 163.20 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:58:52 AM EST | |||
| 505.00 | 161.30 | 168.20 | 96.00 | 0.00 | 0.00% | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 6/26/2025 10:58:52 AM EST |
| 510.00 | 166.20 | 173.20 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:58:52 AM EST | |||
| 515.00 | 171.80 | 178.20 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:58:52 AM EST | |||
| 520.00 | 176.70 | 183.20 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:58:52 AM EST | |||
| 525.00 | 181.80 | 188.20 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:58:52 AM EST | |||
| 530.00 | 186.80 | 193.20 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:58:52 AM EST | |||
| 535.00 | 191.30 | 198.20 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:58:52 AM EST | |||
| 540.00 | 196.30 | 203.20 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:58:52 AM EST | |||
| 550.00 | 206.20 | 213.20 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:58:52 AM EST | |||
| 560.00 | 216.20 | 223.20 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:58:52 AM EST | |||
| 570.00 | 226.20 | 233.20 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:58:52 AM EST | |||
| 580.00 | 236.40 | 243.20 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:58:52 AM EST | |||
| 590.00 | 246.80 | 253.20 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:58:52 AM EST | |||
| 600.00 | 256.30 | 263.20 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:58:52 AM EST | |||
| 610.00 | 266.10 | 273.20 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:58:52 AM EST | |||
| 620.00 | 276.80 | 283.20 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:58:52 AM EST | |||
| 630.00 | 286.30 | 293.20 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:58:52 AM EST | |||
| 640.00 | 296.30 | 303.20 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:58:52 AM EST |