Options Chain for ALPHABET INC CAP STK CL C (GOOG) - $386.12 as of 5/29/2026 12:40:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 218.70 | 222.55 | 220.63 | 227.03 | 0.00 | 0.00% | 1.38 | 0 | 169 | 1.37 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 11:59:01 AM EST |
| 165.00 | 213.65 | 217.60 | 215.63 | 215.89 | 0.00 | 0.00% | 1.31 | 0 | 24 | 1.34 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 11:59:01 AM EST |
| 170.00 | 208.75 | 212.60 | 210.68 | 217.62 | 0.00 | 0.00% | 1.24 | 0 | 12 | 1.30 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 11:59:01 AM EST |
| 175.00 | 203.80 | 207.65 | 205.73 | 223.80 | 0.00 | 0.00% | 1.18 | 0 | 27 | 1.26 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 11:59:01 AM EST |
| 180.00 | 198.85 | 202.70 | 200.78 | 218.65 | 0.00 | 0.00% | 1.12 | 0 | 15 | 1.21 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 11:59:01 AM EST |
| 185.00 | 193.85 | 197.70 | 195.78 | 214.62 | 0.00 | 0.00% | 1.06 | 0 | 104 | 1.19 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 11:59:01 AM EST |
| 190.00 | 188.90 | 192.75 | 190.83 | 208.33 | 0.00 | 0.00% | 1.00 | 0 | 56 | 1.12 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 11:59:01 AM EST |
| 195.00 | 183.95 | 187.80 | 185.88 | 197.10 | 0.00 | 0.00% | 0.95 | 0 | 163 | 1.08 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 11:59:01 AM EST |
| 200.00 | 179.00 | 182.90 | 180.95 | 187.83 | 0.00 | 0.00% | 0.90 | 0 | 277 | 1.05 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 11:59:01 AM EST |
| 205.00 | 174.00 | 177.85 | 175.93 | 182.67 | 0.00 | 0.00% | 0.86 | 0 | 11 | 1.02 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 11:59:01 AM EST |
| 210.00 | 169.05 | 172.90 | 170.98 | 177.02 | 0.00 | 0.00% | 0.81 | 0 | 63 | 0.98 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 11:59:01 AM EST |
| 215.00 | 164.10 | 167.95 | 166.03 | 168.55 | 0.00 | 0.00% | 0.77 | 0 | 140 | 0.95 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 11:59:01 AM EST |
| 220.00 | 159.15 | 163.00 | 161.08 | 168.14 | 0.00 | 0.00% | 0.73 | 0 | 55 | 0.91 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 11:59:01 AM EST |
| 225.00 | 154.00 | 158.05 | 156.03 | 160.20 | 0.00 | 0.00% | 0.69 | 0 | 38 | 0.88 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 11:59:01 AM EST |
| 230.00 | 149.05 | 153.05 | 151.05 | 158.87 | 0.00 | 0.00% | 0.66 | 0 | 101 | 0.86 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 11:59:01 AM EST |
| 235.00 | 144.25 | 148.10 | 146.18 | 153.43 | 0.00 | 0.00% | 0.62 | 0 | 124 | 0.83 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 11:59:01 AM EST |
| 240.00 | 139.30 | 143.00 | 141.15 | 142.00 | -2.45 | -1.70% | 0.59 | 20 | 159 | 0.80 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 11:59:01 AM EST |
| 245.00 | 134.20 | 138.25 | 136.23 | 155.34 | 0.00 | 0.00% | 0.56 | 0 | 88 | 0.77 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 11:59:01 AM EST |
| 250.00 | 129.45 | 133.15 | 131.30 | 132.00 | -2.87 | -2.13% | 0.53 | 17 | 496 | 0.74 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 11:59:01 AM EST |
| 255.00 | 124.50 | 128.25 | 126.38 | 128.88 | 0.00 | 0.00% | 0.50 | 0 | 110 | 0.71 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 11:59:01 AM EST |
| 260.00 | 119.55 | 123.10 | 121.33 | 120.36 | -4.51 | -3.62% | 0.47 | 1 | 146 | 0.68 | 1.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 11:59:01 AM EST |
| 265.00 | 114.55 | 118.50 | 116.53 | 124.80 | 0.00 | 0.00% | 0.44 | 0 | 91 | 0.66 | 1.00 | 0.00 | -0.01 | 5/19/2026 | 5/29/2026 11:59:01 AM EST |
| 270.00 | 109.65 | 113.60 | 111.63 | 118.75 | 0.00 | 0.00% | 0.41 | 0 | 153 | 0.64 | 1.00 | 0.00 | -0.02 | 5/27/2026 | 5/29/2026 11:59:01 AM EST |
| 275.00 | 104.75 | 108.50 | 106.63 | 108.60 | 0.00 | 0.00% | 0.39 | 0 | 145 | 0.59 | 1.00 | 0.00 | -0.03 | 5/28/2026 | 5/29/2026 11:59:01 AM EST |
| 280.00 | 99.80 | 103.45 | 101.63 | 106.12 | 0.00 | 0.00% | 0.36 | 0 | 224 | 0.59 | 1.00 | 0.00 | -0.04 | 5/27/2026 | 5/29/2026 11:59:01 AM EST |
| 285.00 | 94.90 | 98.60 | 96.75 | 99.90 | 0.00 | 0.00% | 0.34 | 0 | 157 | 0.55 | 0.99 | 0.00 | -0.04 | 5/22/2026 | 5/29/2026 11:59:01 AM EST |
| 290.00 | 90.00 | 93.65 | 91.83 | 98.87 | 0.00 | 0.00% | 0.32 | 0 | 265 | 0.53 | 0.99 | 0.00 | -0.04 | 5/28/2026 | 5/29/2026 11:59:01 AM EST |
| 295.00 | 85.15 | 88.80 | 86.98 | 92.23 | 0.00 | 0.00% | 0.29 | 0 | 205 | 0.50 | 0.99 | 0.00 | -0.05 | 5/28/2026 | 5/29/2026 11:59:01 AM EST |
| 300.00 | 80.50 | 83.95 | 82.23 | 81.56 | -8.65 | -9.59% | 0.27 | 6 | 699 | 0.48 | 0.98 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 11:59:01 AM EST |
| 305.00 | 75.45 | 79.05 | 77.25 | 77.18 | -5.62 | -6.79% | 0.25 | 1 | 299 | 0.47 | 0.97 | 0.00 | -0.06 | 5/29/2026 | 5/29/2026 11:59:01 AM EST |
| 310.00 | 70.60 | 74.25 | 72.43 | 72.00 | -8.23 | -10.26% | 0.23 | 1 | 2,184 | 0.37 | 0.97 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 11:59:01 AM EST |
| 315.00 | 66.75 | 68.60 | 67.68 | 68.23 | -6.97 | -9.27% | 0.21 | 3 | 1,792 | 0.38 | 0.95 | 0.00 | -0.08 | 5/29/2026 | 5/29/2026 11:59:01 AM EST |
| 320.00 | 62.05 | 63.85 | 62.95 | 64.32 | -5.96 | -8.48% | 0.20 | 3 | 1,142 | 0.36 | 0.94 | 0.00 | -0.09 | 5/29/2026 | 5/29/2026 11:59:01 AM EST |
| 325.00 | 57.35 | 59.10 | 58.23 | 58.50 | -6.91 | -10.57% | 0.18 | 11 | 842 | 0.35 | 0.92 | 0.00 | -0.10 | 5/29/2026 | 5/29/2026 11:59:01 AM EST |
| 330.00 | 53.05 | 54.80 | 53.93 | 53.47 | -7.81 | -12.75% | 0.16 | 1 | 4,827 | 0.33 | 0.91 | 0.00 | -0.11 | 5/29/2026 | 5/29/2026 11:59:01 AM EST |
| 335.00 | 48.30 | 50.65 | 49.48 | 49.24 | -5.25 | -9.64% | 0.15 | 2 | 793 | 0.32 | 0.88 | 0.00 | -0.12 | 5/29/2026 | 5/29/2026 11:59:01 AM EST |
| 340.00 | 43.75 | 45.85 | 44.80 | 45.00 | -8.65 | -16.13% | 0.13 | 9 | 1,043 | 0.31 | 0.86 | 0.01 | -0.13 | 5/29/2026 | 5/29/2026 11:59:01 AM EST |
| 345.00 | 39.80 | 41.70 | 40.75 | 40.50 | -7.30 | -15.28% | 0.12 | 3 | 652 | 0.31 | 0.83 | 0.01 | -0.14 | 5/29/2026 | 5/29/2026 11:59:01 AM EST |
| 350.00 | 36.10 | 37.30 | 36.70 | 36.75 | -5.78 | -13.59% | 0.10 | 39 | 5,014 | 0.32 | 0.79 | 0.01 | -0.15 | 5/29/2026 | 5/29/2026 11:59:01 AM EST |
| 355.00 | 32.40 | 33.75 | 33.08 | 32.66 | -7.46 | -18.60% | 0.09 | 3 | 1,563 | 0.29 | 0.76 | 0.01 | -0.16 | 5/29/2026 | 5/29/2026 11:59:01 AM EST |
| 360.00 | 28.50 | 30.30 | 29.40 | 29.35 | -5.59 | -16.00% | 0.08 | 80 | 913 | 0.30 | 0.72 | 0.01 | -0.17 | 5/29/2026 | 5/29/2026 11:59:01 AM EST |
| 365.00 | 25.25 | 26.10 | 25.68 | 26.55 | -4.55 | -14.63% | 0.07 | 1 | 750 | 0.30 | 0.67 | 0.01 | -0.18 | 5/29/2026 | 5/29/2026 11:59:01 AM EST |
| 370.00 | 22.20 | 23.10 | 22.65 | 23.08 | -4.74 | -17.04% | 0.06 | 22 | 1,130 | 0.30 | 0.63 | 0.01 | -0.18 | 5/29/2026 | 5/29/2026 11:59:01 AM EST |
| 375.00 | 19.50 | 20.15 | 19.83 | 19.65 | -4.76 | -19.50% | 0.05 | 131 | 1,195 | 0.30 | 0.58 | 0.01 | -0.19 | 5/29/2026 | 5/29/2026 11:59:01 AM EST |
| 380.00 | 16.90 | 17.25 | 17.08 | 17.08 | -4.77 | -21.84% | 0.04 | 340 | 3,674 | 0.29 | 0.53 | 0.01 | -0.19 | 5/29/2026 | 5/29/2026 11:59:01 AM EST |
| 385.00 | 14.60 | 15.05 | 14.83 | 14.74 | -3.79 | -20.46% | 0.04 | 308 | 4,973 | 0.29 | 0.48 | 0.01 | -0.18 | 5/29/2026 | 5/29/2026 11:59:01 AM EST |
| 390.00 | 12.35 | 13.00 | 12.68 | 12.59 | -3.36 | -21.07% | 0.03 | 520 | 3,001 | 0.29 | 0.44 | 0.01 | -0.18 | 5/29/2026 | 5/29/2026 11:59:01 AM EST |
| 395.00 | 10.50 | 11.00 | 10.75 | 10.75 | -3.70 | -25.61% | 0.03 | 303 | 1,365 | 0.29 | 0.39 | 0.01 | -0.18 | 5/29/2026 | 5/29/2026 11:59:01 AM EST |
| 400.00 | 9.00 | 9.35 | 9.18 | 9.10 | -2.71 | -22.95% | 0.02 | 964 | 7,269 | 0.30 | 0.35 | 0.01 | -0.17 | 5/29/2026 | 5/29/2026 11:59:01 AM EST |
| 405.00 | 7.55 | 7.90 | 7.73 | 7.78 | -2.64 | -25.34% | 0.02 | 61 | 7,195 | 0.30 | 0.31 | 0.01 | -0.16 | 5/29/2026 | 5/29/2026 11:59:01 AM EST |
| 410.00 | 6.35 | 6.70 | 6.53 | 6.48 | -2.04 | -23.95% | 0.02 | 178 | 2,200 | 0.30 | 0.27 | 0.01 | -0.15 | 5/29/2026 | 5/29/2026 11:59:01 AM EST |
| 415.00 | 5.35 | 5.70 | 5.53 | 5.55 | -1.78 | -24.29% | 0.01 | 2,274 | 800 | 0.30 | 0.24 | 0.01 | -0.14 | 5/29/2026 | 5/29/2026 11:59:01 AM EST |
| 420.00 | 4.55 | 4.80 | 4.68 | 4.65 | -1.45 | -23.77% | 0.01 | 304 | 1,608 | 0.30 | 0.21 | 0.01 | -0.13 | 5/29/2026 | 5/29/2026 11:59:01 AM EST |
| 425.00 | 3.85 | 4.05 | 3.95 | 3.85 | -1.55 | -28.71% | 0.01 | 160 | 6,521 | 0.31 | 0.18 | 0.01 | -0.12 | 5/29/2026 | 5/29/2026 11:59:01 AM EST |
| 430.00 | 3.15 | 3.40 | 3.28 | 3.30 | -1.22 | -27.00% | 0.01 | 54 | 3,250 | 0.31 | 0.15 | 0.01 | -0.11 | 5/29/2026 | 5/29/2026 11:59:01 AM EST |
| 435.00 | 2.73 | 2.92 | 2.83 | 2.81 | -0.84 | -23.02% | 0.01 | 114 | 568 | 0.31 | 0.13 | 0.01 | -0.10 | 5/29/2026 | 5/29/2026 11:59:01 AM EST |
| 440.00 | 2.31 | 2.43 | 2.37 | 2.31 | -0.96 | -29.36% | 0.01 | 2,580 | 2,943 | 0.31 | 0.11 | 0.00 | -0.09 | 5/29/2026 | 5/29/2026 11:59:01 AM EST |
| 445.00 | 1.96 | 2.09 | 2.03 | 2.10 | -0.61 | -22.51% | 0.00 | 16 | 7,944 | 0.32 | 0.10 | 0.00 | -0.08 | 5/29/2026 | 5/29/2026 11:59:01 AM EST |
| 450.00 | 1.65 | 1.75 | 1.70 | 1.68 | -0.54 | -24.33% | 0.00 | 241 | 2,212 | 0.32 | 0.08 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 11:59:01 AM EST |
| 455.00 | 1.39 | 1.51 | 1.45 | 1.44 | -0.51 | -26.16% | 0.00 | 17 | 616 | 0.32 | 0.07 | 0.00 | -0.06 | 5/29/2026 | 5/29/2026 11:59:01 AM EST |
| 460.00 | 1.18 | 1.27 | 1.23 | 1.20 | -0.49 | -29.00% | 0.00 | 7 | 722 | 0.32 | 0.06 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 11:59:01 AM EST |
| 465.00 | 0.91 | 1.13 | 1.02 | 1.08 | -0.52 | -32.50% | 0.00 | 20 | 244 | 0.32 | 0.05 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 11:59:01 AM EST |
| 470.00 | 0.85 | 0.92 | 0.89 | 0.97 | -0.25 | -20.50% | 0.00 | 2 | 443 | 0.33 | 0.04 | 0.00 | -0.04 | 5/29/2026 | 5/29/2026 11:59:01 AM EST |
| 475.00 | 0.73 | 0.84 | 0.79 | 0.71 | -0.28 | -28.29% | 0.00 | 11 | 283 | 0.33 | 0.03 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 11:59:01 AM EST |
| 480.00 | 0.62 | 0.69 | 0.66 | 0.68 | -0.13 | -16.05% | 0.00 | 12 | 513 | 0.34 | 0.03 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 11:59:01 AM EST |
| 485.00 | 0.45 | 0.59 | 0.52 | 0.56 | -0.14 | -20.00% | 0.00 | 10 | 5,996 | 0.33 | 0.02 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 11:59:01 AM EST |
| 490.00 | 0.45 | 0.67 | 0.56 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 184 | 0.34 | 0.02 | 0.00 | -0.02 | 5/28/2026 | 5/29/2026 11:59:01 AM EST |
| 495.00 | 0.27 | 0.45 | 0.36 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.35 | 0.01 | 0.00 | -0.02 | 5/28/2026 | 5/29/2026 11:59:01 AM EST |
| 500.00 | 0.34 | 0.39 | 0.37 | 0.36 | -0.10 | -21.74% | 0.00 | 108 | 948 | 0.35 | 0.01 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 11:59:01 AM EST |
| 505.00 | 0.21 | 0.50 | 0.36 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 172 | 0.35 | 0.01 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 11:59:01 AM EST |
| 510.00 | 0.09 | 0.46 | 0.28 | 0.28 | -0.04 | -12.50% | 0.00 | 2 | 69 | 0.35 | 0.01 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 11:59:01 AM EST |
| 515.00 | 0.05 | 0.42 | 0.24 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 227 | 0.35 | 0.01 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 11:59:01 AM EST |
| 520.00 | 0.17 | 0.26 | 0.22 | 0.26 | 0.00 | 0.00% | 0.00 | 2 | 222 | 0.37 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 11:59:01 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.01 | 0.22 | 0.12 | 0.22 | -0.02 | -8.34% | 0.00 | 5 | 1,384 | 0.86 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 11:59:01 AM EST |
| 165.00 | 0.00 | 0.60 | 0.30 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 197 | 0.94 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/29/2026 11:59:01 AM EST |
| 170.00 | 0.00 | 2.14 | 1.07 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 587 | 1.30 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 11:59:01 AM EST |
| 175.00 | 0.00 | 0.49 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.25 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 11:59:01 AM EST |
| 180.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 546 | 0.80 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 11:59:01 AM EST |
| 185.00 | 0.00 | 2.16 | 1.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.17 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 11:59:01 AM EST |
| 190.00 | 0.03 | 0.48 | 0.26 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 157 | 0.74 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 11:59:01 AM EST |
| 195.00 | 0.01 | 0.26 | 0.14 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.68 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 11:59:01 AM EST |
| 200.00 | 0.05 | 0.17 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.68 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 11:59:01 AM EST |
| 205.00 | 0.01 | 0.28 | 0.15 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.64 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 11:59:01 AM EST |
| 210.00 | 0.01 | 0.29 | 0.15 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 193 | 0.61 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 11:59:01 AM EST |
| 215.00 | 0.01 | 0.30 | 0.16 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 344 | 0.59 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 11:59:01 AM EST |
| 220.00 | 0.01 | 0.31 | 0.16 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 222 | 0.57 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 11:59:01 AM EST |
| 225.00 | 0.01 | 0.24 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 600 | 0.54 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 11:59:01 AM EST |
| 230.00 | 0.01 | 0.34 | 0.18 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 2,834 | 0.53 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 11:59:01 AM EST |
| 235.00 | 0.13 | 0.24 | 0.19 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,267 | 0.56 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 11:59:01 AM EST |
| 240.00 | 0.15 | 0.25 | 0.20 | 0.25 | +0.05 | +25.00% | 0.00 | 1 | 1,099 | 0.54 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 11:59:01 AM EST |
| 245.00 | 0.18 | 0.38 | 0.28 | 0.28 | +0.02 | +7.70% | 0.00 | 1 | 1,121 | 0.54 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 11:59:01 AM EST |
| 250.00 | 0.20 | 0.40 | 0.30 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,023 | 0.53 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 11:59:01 AM EST |
| 255.00 | 0.08 | 0.46 | 0.27 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 489 | 0.48 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 11:59:01 AM EST |
| 260.00 | 0.12 | 0.50 | 0.31 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 1,194 | 0.48 | 0.00 | 0.00 | -0.01 | 5/27/2026 | 5/29/2026 11:59:01 AM EST |
| 265.00 | 0.30 | 0.41 | 0.36 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 624 | 0.47 | 0.00 | 0.00 | -0.01 | 5/26/2026 | 5/29/2026 11:59:01 AM EST |
| 270.00 | 0.22 | 0.58 | 0.40 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 1,202 | 0.46 | 0.00 | 0.00 | -0.02 | 5/28/2026 | 5/29/2026 11:59:01 AM EST |
| 275.00 | 0.41 | 0.46 | 0.44 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 1,632 | 0.46 | 0.00 | 0.00 | -0.03 | 5/28/2026 | 5/29/2026 11:59:01 AM EST |
| 280.00 | 0.36 | 0.52 | 0.44 | 0.55 | +0.03 | +5.77% | 0.00 | 3 | 1,498 | 0.44 | 0.00 | 0.00 | -0.04 | 5/29/2026 | 5/29/2026 11:59:01 AM EST |
| 285.00 | 0.53 | 0.74 | 0.64 | 0.56 | -0.02 | -3.45% | 0.00 | 7 | 2,770 | 0.43 | -0.01 | 0.00 | -0.04 | 5/29/2026 | 5/29/2026 11:59:01 AM EST |
| 290.00 | 0.61 | 0.71 | 0.66 | 0.66 | +0.01 | +1.54% | 0.00 | 6 | 1,316 | 0.41 | -0.01 | 0.00 | -0.04 | 5/29/2026 | 5/29/2026 11:59:01 AM EST |
| 295.00 | 0.70 | 0.77 | 0.74 | 0.78 | +0.07 | +9.86% | 0.00 | 3 | 1,252 | 0.39 | -0.01 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 11:59:01 AM EST |
| 300.00 | 0.80 | 0.86 | 0.83 | 0.92 | +0.12 | +15.00% | 0.00 | 12 | 2,511 | 0.38 | -0.02 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 11:59:01 AM EST |
| 305.00 | 0.93 | 1.02 | 0.98 | 1.00 | 0.00 | 0.00% | 0.00 | 2 | 1,075 | 0.37 | -0.03 | 0.00 | -0.06 | 5/29/2026 | 5/29/2026 11:59:01 AM EST |
| 310.00 | 1.09 | 1.14 | 1.12 | 1.14 | +0.10 | +9.62% | 0.00 | 7 | 1,523 | 0.36 | -0.03 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 11:59:01 AM EST |
| 315.00 | 1.28 | 1.34 | 1.31 | 1.35 | +0.04 | +3.06% | 0.00 | 11 | 1,203 | 0.35 | -0.05 | 0.00 | -0.08 | 5/29/2026 | 5/29/2026 11:59:01 AM EST |
| 320.00 | 1.48 | 1.63 | 1.56 | 1.57 | +0.14 | +9.79% | 0.00 | 30 | 1,299 | 0.34 | -0.06 | 0.00 | -0.09 | 5/29/2026 | 5/29/2026 11:59:01 AM EST |
| 325.00 | 1.83 | 1.91 | 1.87 | 2.02 | +0.28 | +16.10% | 0.01 | 5 | 1,184 | 0.33 | -0.08 | 0.00 | -0.10 | 5/29/2026 | 5/29/2026 11:59:01 AM EST |
| 330.00 | 2.21 | 2.40 | 2.31 | 2.29 | +0.29 | +14.50% | 0.01 | 82 | 1,280 | 0.33 | -0.09 | 0.00 | -0.11 | 5/29/2026 | 5/29/2026 11:59:01 AM EST |
| 335.00 | 2.66 | 2.80 | 2.73 | 2.84 | +0.52 | +22.42% | 0.01 | 300 | 4,636 | 0.32 | -0.12 | 0.00 | -0.12 | 5/29/2026 | 5/29/2026 11:59:01 AM EST |
| 340.00 | 3.30 | 3.50 | 3.40 | 3.45 | +0.56 | +19.38% | 0.01 | 611 | 1,414 | 0.31 | -0.14 | 0.01 | -0.13 | 5/29/2026 | 5/29/2026 11:59:01 AM EST |
| 345.00 | 4.00 | 4.30 | 4.15 | 4.17 | +0.67 | +19.15% | 0.01 | 389 | 1,305 | 0.31 | -0.17 | 0.01 | -0.14 | 5/29/2026 | 5/29/2026 11:59:01 AM EST |
| 350.00 | 4.90 | 5.10 | 5.00 | 5.06 | +0.81 | +19.06% | 0.01 | 682 | 1,218 | 0.30 | -0.21 | 0.01 | -0.15 | 5/29/2026 | 5/29/2026 11:59:01 AM EST |
| 355.00 | 6.00 | 6.20 | 6.10 | 6.15 | +1.10 | +21.79% | 0.02 | 28 | 1,007 | 0.30 | -0.24 | 0.01 | -0.16 | 5/29/2026 | 5/29/2026 11:59:01 AM EST |
| 360.00 | 7.30 | 7.75 | 7.53 | 7.45 | +1.13 | +17.88% | 0.02 | 43 | 1,568 | 0.30 | -0.28 | 0.01 | -0.17 | 5/29/2026 | 5/29/2026 11:59:01 AM EST |
| 365.00 | 8.90 | 9.20 | 9.05 | 9.11 | +1.71 | +23.11% | 0.02 | 20 | 672 | 0.29 | -0.33 | 0.01 | -0.18 | 5/29/2026 | 5/29/2026 11:59:01 AM EST |
| 370.00 | 10.60 | 11.05 | 10.83 | 10.94 | +2.04 | +22.93% | 0.03 | 103 | 4,892 | 0.29 | -0.37 | 0.01 | -0.18 | 5/29/2026 | 5/29/2026 11:59:01 AM EST |
| 375.00 | 12.80 | 13.55 | 13.18 | 13.18 | +2.74 | +26.25% | 0.04 | 70 | 1,077 | 0.29 | -0.42 | 0.01 | -0.19 | 5/29/2026 | 5/29/2026 11:59:01 AM EST |
| 380.00 | 15.15 | 15.65 | 15.40 | 15.60 | +2.74 | +21.31% | 0.04 | 57 | 6,740 | 0.29 | -0.47 | 0.01 | -0.19 | 5/29/2026 | 5/29/2026 11:59:01 AM EST |
| 385.00 | 17.55 | 18.50 | 18.03 | 18.33 | +3.09 | +20.28% | 0.05 | 11 | 1,812 | 0.29 | -0.52 | 0.01 | -0.18 | 5/29/2026 | 5/29/2026 11:59:01 AM EST |
| 390.00 | 20.50 | 21.40 | 20.95 | 21.30 | +3.35 | +18.67% | 0.05 | 4 | 609 | 0.29 | -0.56 | 0.01 | -0.18 | 5/29/2026 | 5/29/2026 11:59:01 AM EST |
| 395.00 | 23.35 | 24.45 | 23.90 | 23.81 | +3.48 | +17.12% | 0.06 | 4 | 921 | 0.29 | -0.61 | 0.01 | -0.18 | 5/29/2026 | 5/29/2026 11:59:01 AM EST |
| 400.00 | 27.20 | 28.00 | 27.60 | 27.65 | +3.75 | +15.69% | 0.07 | 21 | 549 | 0.29 | -0.65 | 0.01 | -0.17 | 5/29/2026 | 5/29/2026 11:59:01 AM EST |
| 405.00 | 30.75 | 32.55 | 31.65 | 31.95 | +3.41 | +11.95% | 0.08 | 16 | 135 | 0.29 | -0.69 | 0.01 | -0.16 | 5/29/2026 | 5/29/2026 11:59:01 AM EST |
| 410.00 | 34.60 | 35.50 | 35.05 | 33.60 | 0.00 | 0.00% | 0.09 | 0 | 483 | 0.30 | -0.73 | 0.01 | -0.15 | 5/26/2026 | 5/29/2026 11:59:01 AM EST |
| 415.00 | 37.90 | 40.10 | 39.00 | 31.47 | 0.00 | 0.00% | 0.09 | 0 | 30 | 0.29 | -0.76 | 0.01 | -0.14 | 5/14/2026 | 5/29/2026 11:59:01 AM EST |
| 420.00 | 41.95 | 44.60 | 43.28 | 41.60 | 0.00 | 0.00% | 0.10 | 0 | 57 | 0.29 | -0.79 | 0.01 | -0.13 | 5/26/2026 | 5/29/2026 11:59:01 AM EST |
| 425.00 | 46.70 | 48.90 | 47.80 | 42.23 | 0.00 | 0.00% | 0.11 | 0 | 236 | 0.29 | -0.82 | 0.01 | -0.12 | 5/28/2026 | 5/29/2026 11:59:01 AM EST |
| 430.00 | 51.00 | 52.70 | 51.85 | 50.53 | 0.00 | 0.00% | 0.12 | 0 | 120 | 0.31 | -0.85 | 0.01 | -0.11 | 5/22/2026 | 5/29/2026 11:59:01 AM EST |
| 435.00 | 55.30 | 58.00 | 56.65 | 51.35 | 0.00 | 0.00% | 0.13 | 0 | 20 | 0.34 | -0.87 | 0.01 | -0.10 | 5/27/2026 | 5/29/2026 11:59:01 AM EST |
| 440.00 | 60.10 | 61.55 | 60.83 | 47.32 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.36 | -0.89 | 0.00 | -0.09 | 5/13/2026 | 5/29/2026 11:59:01 AM EST |
| 445.00 | 64.70 | 67.30 | 66.00 | 64.27 | 0.00 | 0.00% | 0.15 | 0 | 30 | 0.35 | -0.90 | 0.00 | -0.08 | 5/22/2026 | 5/29/2026 11:59:01 AM EST |
| 450.00 | 69.65 | 72.25 | 70.95 | 68.92 | 0.00 | 0.00% | 0.16 | 0 | 66 | 0.37 | -0.92 | 0.00 | -0.07 | 5/22/2026 | 5/29/2026 11:59:01 AM EST |
| 455.00 | 74.70 | 77.05 | 75.88 | 59.68 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.38 | -0.93 | 0.00 | -0.06 | 5/13/2026 | 5/29/2026 11:59:01 AM EST |
| 460.00 | 79.30 | 81.85 | 80.58 | 78.05 | 0.00 | 0.00% | 0.18 | 0 | 27 | 0.39 | -0.94 | 0.00 | -0.05 | 5/26/2026 | 5/29/2026 11:59:01 AM EST |
| 465.00 | 84.45 | 86.70 | 85.58 | 79.93 | 0.00 | 0.00% | 0.18 | 0 | 60 | 0.40 | -0.95 | 0.00 | -0.05 | 5/28/2026 | 5/29/2026 11:59:01 AM EST |
| 470.00 | 89.20 | 91.65 | 90.43 | 72.67 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.41 | -0.96 | 0.00 | -0.04 | 5/13/2026 | 5/29/2026 11:59:01 AM EST |
| 475.00 | 93.50 | 97.15 | 95.33 | 77.40 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.43 | -0.97 | 0.00 | -0.03 | 5/13/2026 | 5/29/2026 11:59:01 AM EST |
| 480.00 | 98.50 | 102.10 | 100.30 | 82.12 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.44 | -0.97 | 0.00 | -0.03 | 5/13/2026 | 5/29/2026 11:59:01 AM EST |
| 485.00 | 103.50 | 107.10 | 105.30 | 87.60 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.02 | 5/13/2026 | 5/29/2026 11:59:01 AM EST |
| 490.00 | 108.45 | 112.10 | 110.28 | 91.69 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.02 | 5/13/2026 | 5/29/2026 11:59:01 AM EST |
| 495.00 | 113.45 | 117.10 | 115.28 | 96.67 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.02 | 5/13/2026 | 5/29/2026 11:59:01 AM EST |
| 500.00 | 118.45 | 122.10 | 120.28 | 101.44 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 5/13/2026 | 5/29/2026 11:59:01 AM EST |
| 505.00 | 123.45 | 127.05 | 125.25 | 105.55 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 5/13/2026 | 5/29/2026 11:59:01 AM EST |
| 510.00 | 128.45 | 132.10 | 130.28 | 111.09 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 5/13/2026 | 5/29/2026 11:59:01 AM EST |
| 515.00 | 133.80 | 136.75 | 135.28 | 116.23 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 5/13/2026 | 5/29/2026 11:59:01 AM EST |
| 520.00 | 138.45 | 142.10 | 140.28 | 134.98 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.55 | -1.00 | 0.00 | -0.01 | 5/19/2026 | 5/29/2026 11:59:01 AM EST |