Options Chain for ALPHABET INC CAP STK CL C (GOOG) - $369.96 as of 6/2/2026 9:27:12 AM 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 | 207.10 | 210.75 | 208.93 | 227.03 | 0.00 | 0.00% | 1.31 | 0 | 169 | 1.24 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/2/2026 9:59:03 AM EST |
| 165.00 | 202.15 | 205.80 | 203.98 | 215.89 | 0.00 | 0.00% | 1.24 | 0 | 24 | 1.25 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 6/2/2026 9:59:03 AM EST |
| 170.00 | 197.15 | 200.85 | 199.00 | 217.62 | 0.00 | 0.00% | 1.17 | 0 | 12 | 1.21 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/2/2026 9:59:03 AM EST |
| 175.00 | 192.20 | 195.85 | 194.03 | 223.80 | 0.00 | 0.00% | 1.11 | 0 | 27 | 1.17 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 6/2/2026 9:59:03 AM EST |
| 180.00 | 187.25 | 190.90 | 189.08 | 218.65 | 0.00 | 0.00% | 1.05 | 0 | 15 | 1.13 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 6/2/2026 9:59:03 AM EST |
| 185.00 | 182.25 | 185.90 | 184.08 | 214.62 | 0.00 | 0.00% | 1.00 | 0 | 104 | 1.09 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 6/2/2026 9:59:03 AM EST |
| 190.00 | 177.30 | 180.95 | 179.13 | 208.33 | 0.00 | 0.00% | 0.94 | 0 | 56 | 1.05 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 6/2/2026 9:59:03 AM EST |
| 195.00 | 172.35 | 176.00 | 174.18 | 197.10 | 0.00 | 0.00% | 0.89 | 0 | 163 | 1.04 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 6/2/2026 9:59:03 AM EST |
| 200.00 | 167.35 | 171.05 | 169.20 | 175.32 | 0.00 | 0.00% | 0.85 | 0 | 295 | 1.00 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 9:59:03 AM EST |
| 205.00 | 162.40 | 166.05 | 164.23 | 182.67 | 0.00 | 0.00% | 0.80 | 0 | 11 | 0.94 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/2/2026 9:59:03 AM EST |
| 210.00 | 157.45 | 161.10 | 159.28 | 154.27 | -9.01 | -5.52% | 0.76 | 2 | 67 | 0.90 | 1.00 | 0.00 | -0.01 | 6/2/2026 | 6/2/2026 9:59:03 AM EST |
| 215.00 | 152.50 | 156.15 | 154.33 | 158.84 | 0.00 | 0.00% | 0.72 | 0 | 148 | 0.84 | 1.00 | 0.00 | -0.01 | 6/1/2026 | 6/2/2026 9:59:03 AM EST |
| 220.00 | 147.55 | 151.35 | 149.45 | 152.30 | 0.00 | 0.00% | 0.68 | 0 | 55 | 0.84 | 1.00 | 0.00 | -0.02 | 6/1/2026 | 6/2/2026 9:59:03 AM EST |
| 225.00 | 142.60 | 146.20 | 144.40 | 160.20 | 0.00 | 0.00% | 0.64 | 0 | 38 | 0.81 | 1.00 | 0.00 | -0.03 | 5/26/2026 | 6/2/2026 9:59:03 AM EST |
| 230.00 | 137.65 | 141.25 | 139.45 | 131.32 | -13.83 | -9.53% | 0.61 | 1 | 101 | 0.76 | 1.00 | 0.00 | -0.03 | 6/2/2026 | 6/2/2026 9:59:03 AM EST |
| 235.00 | 132.70 | 136.30 | 134.50 | 144.70 | 0.00 | 0.00% | 0.57 | 0 | 125 | 0.75 | 1.00 | 0.00 | -0.03 | 5/29/2026 | 6/2/2026 9:59:03 AM EST |
| 240.00 | 127.75 | 131.35 | 129.55 | 135.33 | 0.00 | 0.00% | 0.54 | 0 | 160 | 0.72 | 0.99 | 0.00 | -0.03 | 6/1/2026 | 6/2/2026 9:59:03 AM EST |
| 245.00 | 122.80 | 126.45 | 124.63 | 155.34 | 0.00 | 0.00% | 0.51 | 0 | 88 | 0.69 | 0.99 | 0.00 | -0.04 | 5/13/2026 | 6/2/2026 9:59:03 AM EST |
| 250.00 | 117.85 | 121.50 | 119.68 | 132.00 | 0.00 | 0.00% | 0.48 | 0 | 496 | 0.67 | 0.99 | 0.00 | -0.04 | 5/29/2026 | 6/2/2026 9:59:03 AM EST |
| 255.00 | 112.95 | 116.55 | 114.75 | 119.78 | 0.00 | 0.00% | 0.45 | 0 | 111 | 0.63 | 0.99 | 0.00 | -0.05 | 6/1/2026 | 6/2/2026 9:59:03 AM EST |
| 260.00 | 108.00 | 111.65 | 109.83 | 113.78 | 0.00 | 0.00% | 0.42 | 0 | 146 | 0.62 | 0.98 | 0.00 | -0.05 | 6/1/2026 | 6/2/2026 9:59:03 AM EST |
| 265.00 | 103.15 | 106.25 | 104.70 | 108.92 | 0.00 | 0.00% | 0.40 | 0 | 90 | 0.57 | 0.98 | 0.00 | -0.06 | 6/1/2026 | 6/2/2026 9:59:03 AM EST |
| 270.00 | 98.45 | 101.80 | 100.13 | 103.49 | 0.00 | 0.00% | 0.37 | 0 | 153 | 0.57 | 0.97 | 0.00 | -0.06 | 6/1/2026 | 6/2/2026 9:59:03 AM EST |
| 275.00 | 93.60 | 96.30 | 94.95 | 108.60 | 0.00 | 0.00% | 0.35 | 0 | 145 | 0.52 | 0.97 | 0.00 | -0.07 | 5/28/2026 | 6/2/2026 9:59:03 AM EST |
| 280.00 | 88.75 | 91.55 | 90.15 | 79.00 | -16.85 | -17.58% | 0.32 | 1 | 224 | 0.51 | 0.96 | 0.00 | -0.08 | 6/2/2026 | 6/2/2026 9:59:03 AM EST |
| 285.00 | 83.55 | 86.95 | 85.25 | 88.91 | 0.00 | 0.00% | 0.30 | 0 | 157 | 0.48 | 0.95 | 0.00 | -0.09 | 6/1/2026 | 6/2/2026 9:59:03 AM EST |
| 290.00 | 78.70 | 82.30 | 80.50 | 83.38 | 0.00 | 0.00% | 0.28 | 0 | 264 | 0.47 | 0.95 | 0.00 | -0.09 | 6/1/2026 | 6/2/2026 9:59:03 AM EST |
| 295.00 | 74.30 | 76.55 | 75.43 | 78.59 | 0.00 | 0.00% | 0.26 | 0 | 224 | 0.41 | 0.94 | 0.00 | -0.10 | 6/1/2026 | 6/2/2026 9:59:03 AM EST |
| 300.00 | 69.50 | 72.10 | 70.80 | 69.50 | -5.91 | -7.84% | 0.24 | 41 | 703 | 0.42 | 0.93 | 0.00 | -0.10 | 6/2/2026 | 6/2/2026 9:59:03 AM EST |
| 305.00 | 64.75 | 66.85 | 65.80 | 68.80 | 0.00 | 0.00% | 0.22 | 0 | 283 | 0.31 | 0.91 | 0.00 | -0.11 | 6/1/2026 | 6/2/2026 9:59:03 AM EST |
| 310.00 | 60.05 | 62.60 | 61.33 | 64.15 | 0.00 | 0.00% | 0.20 | 0 | 2,185 | 0.33 | 0.90 | 0.00 | -0.12 | 6/1/2026 | 6/2/2026 9:59:03 AM EST |
| 315.00 | 55.45 | 57.60 | 56.53 | 55.40 | -6.51 | -10.52% | 0.18 | 16 | 1,797 | 0.33 | 0.89 | 0.00 | -0.12 | 6/2/2026 | 6/2/2026 9:59:03 AM EST |
| 320.00 | 50.90 | 53.30 | 52.10 | 44.66 | -12.42 | -21.76% | 0.16 | 29 | 1,157 | 0.34 | 0.87 | 0.01 | -0.13 | 6/2/2026 | 6/2/2026 9:59:03 AM EST |
| 325.00 | 46.45 | 48.60 | 47.53 | 44.10 | -8.40 | -16.00% | 0.15 | 2 | 835 | 0.33 | 0.84 | 0.01 | -0.13 | 6/2/2026 | 6/2/2026 9:59:03 AM EST |
| 330.00 | 42.80 | 44.20 | 43.50 | 43.20 | -3.62 | -7.74% | 0.13 | 10 | 4,833 | 0.33 | 0.81 | 0.01 | -0.14 | 6/2/2026 | 6/2/2026 9:59:03 AM EST |
| 335.00 | 38.25 | 40.15 | 39.20 | 37.94 | -4.21 | -9.99% | 0.12 | 29 | 792 | 0.32 | 0.78 | 0.01 | -0.15 | 6/2/2026 | 6/2/2026 9:59:03 AM EST |
| 340.00 | 34.05 | 35.80 | 34.93 | 33.96 | -5.54 | -14.03% | 0.10 | 22 | 1,035 | 0.31 | 0.74 | 0.01 | -0.16 | 6/2/2026 | 6/2/2026 9:59:03 AM EST |
| 345.00 | 30.30 | 31.60 | 30.95 | 31.20 | -4.30 | -12.12% | 0.09 | 46 | 647 | 0.33 | 0.69 | 0.01 | -0.17 | 6/2/2026 | 6/2/2026 9:59:03 AM EST |
| 350.00 | 27.70 | 28.50 | 28.10 | 27.70 | -4.10 | -12.90% | 0.08 | 198 | 5,063 | 0.32 | 0.64 | 0.01 | -0.18 | 6/2/2026 | 6/2/2026 9:59:03 AM EST |
| 355.00 | 23.95 | 24.95 | 24.45 | 24.35 | -3.65 | -13.04% | 0.07 | 557 | 1,562 | 0.31 | 0.59 | 0.01 | -0.18 | 6/2/2026 | 6/2/2026 9:59:03 AM EST |
| 360.00 | 21.00 | 21.90 | 21.45 | 21.30 | -3.20 | -13.07% | 0.06 | 757 | 939 | 0.32 | 0.54 | 0.01 | -0.19 | 6/2/2026 | 6/2/2026 9:59:03 AM EST |
| 365.00 | 18.40 | 18.95 | 18.68 | 18.65 | -1.63 | -8.04% | 0.05 | 209 | 749 | 0.32 | 0.49 | 0.01 | -0.19 | 6/2/2026 | 6/2/2026 9:59:03 AM EST |
| 370.00 | 15.90 | 16.30 | 16.10 | 15.95 | -2.55 | -13.79% | 0.04 | 565 | 1,214 | 0.31 | 0.44 | 0.01 | -0.19 | 6/2/2026 | 6/2/2026 9:59:03 AM EST |
| 375.00 | 13.75 | 14.10 | 13.93 | 13.95 | -1.55 | -10.00% | 0.04 | 926 | 1,370 | 0.32 | 0.39 | 0.01 | -0.18 | 6/2/2026 | 6/2/2026 9:59:03 AM EST |
| 380.00 | 11.85 | 12.20 | 12.03 | 11.76 | -1.59 | -11.91% | 0.03 | 885 | 4,451 | 0.32 | 0.35 | 0.01 | -0.18 | 6/2/2026 | 6/2/2026 9:59:03 AM EST |
| 385.00 | 10.10 | 10.45 | 10.28 | 10.25 | -1.07 | -9.46% | 0.03 | 362 | 5,036 | 0.31 | 0.31 | 0.01 | -0.17 | 6/2/2026 | 6/2/2026 9:59:03 AM EST |
| 390.00 | 8.65 | 8.95 | 8.80 | 8.45 | -1.30 | -13.34% | 0.02 | 1,349 | 3,482 | 0.32 | 0.27 | 0.01 | -0.16 | 6/2/2026 | 6/2/2026 9:59:03 AM EST |
| 395.00 | 7.30 | 7.45 | 7.38 | 7.35 | -0.85 | -10.37% | 0.02 | 6,407 | 1,384 | 0.32 | 0.24 | 0.01 | -0.15 | 6/2/2026 | 6/2/2026 9:59:03 AM EST |
| 400.00 | 6.15 | 6.35 | 6.25 | 6.20 | -0.70 | -10.15% | 0.02 | 1,786 | 8,205 | 0.32 | 0.20 | 0.01 | -0.14 | 6/2/2026 | 6/2/2026 9:59:03 AM EST |
| 405.00 | 5.25 | 5.40 | 5.33 | 5.30 | -0.55 | -9.41% | 0.01 | 8,201 | 7,233 | 0.32 | 0.18 | 0.01 | -0.13 | 6/2/2026 | 6/2/2026 9:59:03 AM EST |
| 410.00 | 4.45 | 4.50 | 4.48 | 4.48 | -0.42 | -8.58% | 0.01 | 205 | 2,275 | 0.33 | 0.15 | 0.01 | -0.11 | 6/2/2026 | 6/2/2026 9:59:03 AM EST |
| 415.00 | 3.75 | 3.90 | 3.83 | 3.35 | -0.95 | -22.10% | 0.01 | 104 | 2,865 | 0.33 | 0.13 | 0.01 | -0.10 | 6/2/2026 | 6/2/2026 9:59:03 AM EST |
| 420.00 | 3.15 | 3.25 | 3.20 | 3.20 | -0.47 | -12.81% | 0.01 | 279 | 2,066 | 0.34 | 0.11 | 0.00 | -0.09 | 6/2/2026 | 6/2/2026 9:59:03 AM EST |
| 425.00 | 2.67 | 2.77 | 2.72 | 2.48 | -0.67 | -21.27% | 0.01 | 115 | 6,630 | 0.34 | 0.10 | 0.00 | -0.09 | 6/2/2026 | 6/2/2026 9:59:03 AM EST |
| 430.00 | 2.26 | 2.33 | 2.30 | 2.30 | -0.40 | -14.82% | 0.01 | 8,757 | 3,385 | 0.34 | 0.08 | 0.00 | -0.08 | 6/2/2026 | 6/2/2026 9:59:03 AM EST |
| 435.00 | 1.80 | 2.06 | 1.93 | 1.54 | -0.61 | -28.38% | 0.00 | 18 | 667 | 0.35 | 0.07 | 0.00 | -0.07 | 6/2/2026 | 6/2/2026 9:59:03 AM EST |
| 440.00 | 1.53 | 1.73 | 1.63 | 1.45 | -0.56 | -27.87% | 0.00 | 250 | 2,163 | 0.35 | 0.06 | 0.00 | -0.06 | 6/2/2026 | 6/2/2026 9:59:03 AM EST |
| 445.00 | 1.37 | 1.45 | 1.41 | 1.38 | -0.20 | -12.66% | 0.00 | 6,717 | 7,919 | 0.36 | 0.05 | 0.00 | -0.06 | 6/2/2026 | 6/2/2026 9:59:03 AM EST |
| 450.00 | 1.15 | 1.28 | 1.22 | 1.21 | -0.05 | -3.97% | 0.00 | 517 | 2,456 | 0.36 | 0.05 | 0.00 | -0.05 | 6/2/2026 | 6/2/2026 9:59:03 AM EST |
| 455.00 | 0.96 | 1.11 | 1.04 | 1.05 | -0.10 | -8.70% | 0.00 | 1 | 654 | 0.38 | 0.04 | 0.00 | -0.05 | 6/2/2026 | 6/2/2026 9:59:03 AM EST |
| 460.00 | 0.85 | 0.97 | 0.91 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 700 | 0.37 | 0.04 | 0.00 | -0.04 | 6/1/2026 | 6/2/2026 9:59:03 AM EST |
| 465.00 | 0.58 | 0.86 | 0.72 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 265 | 0.38 | 0.03 | 0.00 | -0.04 | 6/1/2026 | 6/2/2026 9:59:03 AM EST |
| 470.00 | 0.65 | 0.79 | 0.72 | 0.70 | +0.11 | +18.65% | 0.00 | 9 | 442 | 0.39 | 0.03 | 0.00 | -0.03 | 6/2/2026 | 6/2/2026 9:59:03 AM EST |
| 475.00 | 0.51 | 0.66 | 0.59 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 276 | 0.40 | 0.02 | 0.00 | -0.03 | 6/1/2026 | 6/2/2026 9:59:03 AM EST |
| 480.00 | 0.48 | 0.61 | 0.55 | 0.48 | -0.07 | -12.73% | 0.00 | 1 | 513 | 0.40 | 0.02 | 0.00 | -0.03 | 6/2/2026 | 6/2/2026 9:59:03 AM EST |
| 485.00 | 0.41 | 0.55 | 0.48 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 5,987 | 0.41 | 0.02 | 0.00 | -0.02 | 6/1/2026 | 6/2/2026 9:59:03 AM EST |
| 490.00 | 0.25 | 0.49 | 0.37 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 193 | 0.40 | 0.01 | 0.00 | -0.02 | 6/1/2026 | 6/2/2026 9:59:03 AM EST |
| 495.00 | 0.20 | 0.53 | 0.37 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.41 | 0.01 | 0.00 | -0.02 | 5/28/2026 | 6/2/2026 9:59:03 AM EST |
| 500.00 | 0.32 | 0.54 | 0.43 | 0.38 | +0.04 | +11.77% | 0.00 | 109 | 1,059 | 0.42 | 0.01 | 0.00 | -0.02 | 6/2/2026 | 6/2/2026 9:59:03 AM EST |
| 505.00 | 0.18 | 0.46 | 0.32 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 173 | 0.41 | 0.01 | 0.00 | -0.01 | 6/1/2026 | 6/2/2026 9:59:03 AM EST |
| 510.00 | 0.11 | 0.43 | 0.27 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.41 | 0.01 | 0.00 | -0.01 | 5/29/2026 | 6/2/2026 9:59:03 AM EST |
| 515.00 | 0.07 | 0.41 | 0.24 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 229 | 0.39 | 0.01 | 0.00 | -0.01 | 6/1/2026 | 6/2/2026 9:59:03 AM EST |
| 520.00 | 0.15 | 0.36 | 0.26 | 0.19 | -0.03 | -13.64% | 0.00 | 2 | 251 | 0.45 | 0.01 | 0.00 | -0.01 | 6/2/2026 | 6/2/2026 9:59:03 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 | 0.08 | 0.05 | 0.12 | -0.10 | -45.46% | 0.00 | 36 | 1,384 | 0.82 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 9:59:03 AM EST |
| 165.00 | 0.00 | 2.14 | 1.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 197 | 1.33 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 6/2/2026 9:59:03 AM EST |
| 170.00 | 0.00 | 2.14 | 1.07 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 587 | 1.29 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/2/2026 9:59:03 AM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.24 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/2/2026 9:59:03 AM EST |
| 180.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 546 | 0.78 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/2/2026 9:59:03 AM EST |
| 185.00 | 0.00 | 2.16 | 1.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.71 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/2/2026 9:59:03 AM EST |
| 190.00 | 0.01 | 0.08 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 157 | 0.64 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/2/2026 9:59:03 AM EST |
| 195.00 | 0.01 | 0.07 | 0.04 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.62 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/2/2026 9:59:03 AM EST |
| 200.00 | 0.06 | 0.09 | 0.08 | 0.10 | +0.02 | +25.00% | 0.00 | 1 | 143 | 0.64 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 9:59:03 AM EST |
| 205.00 | 0.01 | 0.28 | 0.15 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.62 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/2/2026 9:59:03 AM EST |
| 210.00 | 0.01 | 0.29 | 0.15 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 193 | 0.59 | 0.00 | 0.00 | -0.01 | 5/27/2026 | 6/2/2026 9:59:03 AM EST |
| 215.00 | 0.02 | 0.30 | 0.16 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 344 | 0.57 | 0.00 | 0.00 | -0.01 | 5/27/2026 | 6/2/2026 9:59:03 AM EST |
| 220.00 | 0.01 | 0.32 | 0.17 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 222 | 0.55 | 0.00 | 0.00 | -0.02 | 5/29/2026 | 6/2/2026 9:59:03 AM EST |
| 225.00 | 0.01 | 0.21 | 0.11 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 595 | 0.51 | 0.00 | 0.00 | -0.03 | 5/29/2026 | 6/2/2026 9:59:03 AM EST |
| 230.00 | 0.01 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2,833 | 0.51 | 0.00 | 0.00 | -0.03 | 6/1/2026 | 6/2/2026 9:59:03 AM EST |
| 235.00 | 0.10 | 0.23 | 0.17 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,268 | 0.50 | 0.00 | 0.00 | -0.03 | 6/1/2026 | 6/2/2026 9:59:03 AM EST |
| 240.00 | 0.20 | 0.28 | 0.24 | 0.23 | +0.03 | +15.00% | 0.00 | 3 | 1,090 | 0.53 | -0.01 | 0.00 | -0.03 | 6/2/2026 | 6/2/2026 9:59:03 AM EST |
| 245.00 | 0.21 | 0.32 | 0.27 | 0.29 | +0.08 | +38.10% | 0.00 | 4 | 1,120 | 0.52 | -0.01 | 0.00 | -0.04 | 6/2/2026 | 6/2/2026 9:59:03 AM EST |
| 250.00 | 0.23 | 0.30 | 0.27 | 0.29 | +0.03 | +11.54% | 0.00 | 162 | 1,022 | 0.51 | -0.01 | 0.00 | -0.04 | 6/2/2026 | 6/2/2026 9:59:03 AM EST |
| 255.00 | 0.12 | 0.46 | 0.29 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 489 | 0.47 | -0.01 | 0.00 | -0.05 | 5/27/2026 | 6/2/2026 9:59:03 AM EST |
| 260.00 | 0.32 | 0.41 | 0.37 | 0.38 | -0.01 | -2.57% | 0.00 | 10 | 1,336 | 0.47 | -0.02 | 0.00 | -0.05 | 6/2/2026 | 6/2/2026 9:59:03 AM EST |
| 265.00 | 0.38 | 0.59 | 0.49 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 620 | 0.45 | -0.02 | 0.00 | -0.06 | 6/1/2026 | 6/2/2026 9:59:03 AM EST |
| 270.00 | 0.41 | 0.49 | 0.45 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1,200 | 0.45 | -0.03 | 0.00 | -0.06 | 5/29/2026 | 6/2/2026 9:59:03 AM EST |
| 275.00 | 0.49 | 0.62 | 0.56 | 0.68 | +0.21 | +44.69% | 0.00 | 7 | 1,633 | 0.43 | -0.03 | 0.00 | -0.07 | 6/2/2026 | 6/2/2026 9:59:03 AM EST |
| 280.00 | 0.57 | 0.61 | 0.59 | 0.73 | +0.23 | +46.00% | 0.00 | 3 | 1,499 | 0.42 | -0.04 | 0.00 | -0.08 | 6/2/2026 | 6/2/2026 9:59:03 AM EST |
| 285.00 | 0.66 | 0.78 | 0.72 | 0.83 | +0.23 | +38.34% | 0.00 | 3 | 2,754 | 0.39 | -0.05 | 0.00 | -0.09 | 6/2/2026 | 6/2/2026 9:59:03 AM EST |
| 290.00 | 0.75 | 0.84 | 0.80 | 0.81 | +0.16 | +24.62% | 0.00 | 79 | 1,319 | 0.39 | -0.05 | 0.00 | -0.09 | 6/2/2026 | 6/2/2026 9:59:03 AM EST |
| 295.00 | 0.88 | 0.99 | 0.94 | 0.94 | +0.15 | +18.99% | 0.00 | 7 | 1,244 | 0.38 | -0.06 | 0.00 | -0.10 | 6/2/2026 | 6/2/2026 9:59:03 AM EST |
| 300.00 | 1.04 | 1.17 | 1.11 | 1.08 | +0.16 | +17.40% | 0.00 | 78 | 2,472 | 0.37 | -0.07 | 0.00 | -0.10 | 6/2/2026 | 6/2/2026 9:59:03 AM EST |
| 305.00 | 1.24 | 1.34 | 1.29 | 1.82 | +0.78 | +75.00% | 0.00 | 7 | 1,092 | 0.36 | -0.09 | 0.00 | -0.11 | 6/2/2026 | 6/2/2026 9:59:03 AM EST |
| 310.00 | 1.50 | 1.60 | 1.55 | 1.78 | +0.47 | +35.88% | 0.01 | 72 | 1,520 | 0.35 | -0.10 | 0.00 | -0.12 | 6/2/2026 | 6/2/2026 9:59:03 AM EST |
| 315.00 | 1.77 | 1.98 | 1.88 | 1.95 | +0.39 | +25.00% | 0.01 | 28 | 1,219 | 0.34 | -0.11 | 0.00 | -0.12 | 6/2/2026 | 6/2/2026 9:59:03 AM EST |
| 320.00 | 2.17 | 2.36 | 2.27 | 2.26 | +0.42 | +22.83% | 0.01 | 88 | 1,337 | 0.34 | -0.13 | 0.01 | -0.13 | 6/2/2026 | 6/2/2026 9:59:03 AM EST |
| 325.00 | 2.66 | 2.86 | 2.76 | 2.74 | +0.56 | +25.69% | 0.01 | 188 | 1,210 | 0.33 | -0.16 | 0.01 | -0.13 | 6/2/2026 | 6/2/2026 9:59:03 AM EST |
| 330.00 | 3.30 | 3.40 | 3.35 | 3.40 | +0.65 | +23.64% | 0.01 | 190 | 1,368 | 0.32 | -0.19 | 0.01 | -0.14 | 6/2/2026 | 6/2/2026 9:59:03 AM EST |
| 335.00 | 4.10 | 4.30 | 4.20 | 4.15 | +0.77 | +22.79% | 0.01 | 1,532 | 4,910 | 0.32 | -0.22 | 0.01 | -0.15 | 6/2/2026 | 6/2/2026 9:59:03 AM EST |
| 340.00 | 5.05 | 5.20 | 5.13 | 5.12 | +0.92 | +21.91% | 0.02 | 598 | 1,837 | 0.32 | -0.26 | 0.01 | -0.16 | 6/2/2026 | 6/2/2026 9:59:03 AM EST |
| 345.00 | 6.10 | 6.40 | 6.25 | 6.35 | +1.33 | +26.50% | 0.02 | 200 | 1,558 | 0.31 | -0.31 | 0.01 | -0.17 | 6/2/2026 | 6/2/2026 9:59:03 AM EST |
| 350.00 | 7.60 | 7.75 | 7.68 | 7.65 | +1.30 | +20.48% | 0.02 | 1,323 | 1,967 | 0.31 | -0.36 | 0.01 | -0.18 | 6/2/2026 | 6/2/2026 9:59:03 AM EST |
| 355.00 | 9.10 | 9.75 | 9.43 | 9.53 | +1.95 | +25.73% | 0.03 | 303 | 1,054 | 0.31 | -0.41 | 0.01 | -0.18 | 6/2/2026 | 6/2/2026 9:59:03 AM EST |
| 360.00 | 10.90 | 11.75 | 11.33 | 11.25 | +2.00 | +21.63% | 0.03 | 305 | 1,678 | 0.30 | -0.46 | 0.01 | -0.19 | 6/2/2026 | 6/2/2026 9:59:03 AM EST |
| 365.00 | 13.00 | 13.85 | 13.43 | 13.85 | +2.73 | +24.55% | 0.04 | 125 | 743 | 0.31 | -0.51 | 0.01 | -0.19 | 6/2/2026 | 6/2/2026 9:59:03 AM EST |
| 370.00 | 15.60 | 16.40 | 16.00 | 16.12 | +2.72 | +20.30% | 0.04 | 114 | 5,070 | 0.31 | -0.56 | 0.01 | -0.19 | 6/2/2026 | 6/2/2026 9:59:03 AM EST |
| 375.00 | 18.55 | 19.20 | 18.88 | 18.95 | +2.82 | +17.49% | 0.05 | 61 | 1,133 | 0.31 | -0.61 | 0.01 | -0.18 | 6/2/2026 | 6/2/2026 9:59:03 AM EST |
| 380.00 | 21.20 | 22.65 | 21.93 | 22.76 | +3.76 | +19.79% | 0.06 | 464 | 7,072 | 0.31 | -0.65 | 0.01 | -0.18 | 6/2/2026 | 6/2/2026 9:59:03 AM EST |
| 385.00 | 24.70 | 25.35 | 25.03 | 26.10 | +4.10 | +18.64% | 0.07 | 35 | 1,814 | 0.32 | -0.69 | 0.01 | -0.17 | 6/2/2026 | 6/2/2026 9:59:03 AM EST |
| 390.00 | 28.15 | 29.20 | 28.68 | 29.90 | +3.91 | +15.05% | 0.07 | 9 | 603 | 0.32 | -0.73 | 0.01 | -0.16 | 6/2/2026 | 6/2/2026 9:59:03 AM EST |
| 395.00 | 31.75 | 33.25 | 32.50 | 41.52 | +11.09 | +36.45% | 0.08 | 1 | 920 | 0.31 | -0.76 | 0.01 | -0.15 | 6/2/2026 | 6/2/2026 9:59:03 AM EST |
| 400.00 | 35.95 | 36.70 | 36.33 | 38.90 | +7.48 | +23.81% | 0.09 | 8 | 1,045 | 0.32 | -0.80 | 0.01 | -0.14 | 6/2/2026 | 6/2/2026 9:59:03 AM EST |
| 405.00 | 39.20 | 42.05 | 40.63 | 31.75 | 0.00 | 0.00% | 0.10 | 0 | 152 | 0.33 | -0.82 | 0.01 | -0.13 | 5/29/2026 | 6/2/2026 9:59:03 AM EST |
| 410.00 | 44.05 | 46.25 | 45.15 | 33.60 | 0.00 | 0.00% | 0.11 | 0 | 483 | 0.33 | -0.85 | 0.01 | -0.11 | 5/26/2026 | 6/2/2026 9:59:03 AM EST |
| 415.00 | 47.80 | 50.75 | 49.28 | 31.47 | 0.00 | 0.00% | 0.12 | 0 | 30 | 0.34 | -0.87 | 0.01 | -0.10 | 5/14/2026 | 6/2/2026 9:59:03 AM EST |
| 420.00 | 52.30 | 55.10 | 53.70 | 53.51 | +4.96 | +10.22% | 0.13 | 20 | 57 | 0.33 | -0.89 | 0.00 | -0.09 | 6/2/2026 | 6/2/2026 9:59:03 AM EST |
| 425.00 | 56.90 | 59.40 | 58.15 | 48.74 | 0.00 | 0.00% | 0.14 | 0 | 235 | 0.42 | -0.90 | 0.00 | -0.09 | 5/29/2026 | 6/2/2026 9:59:03 AM EST |
| 430.00 | 62.25 | 64.45 | 63.35 | 50.53 | 0.00 | 0.00% | 0.15 | 0 | 120 | 0.43 | -0.92 | 0.00 | -0.08 | 5/22/2026 | 6/2/2026 9:59:03 AM EST |
| 435.00 | 66.05 | 69.25 | 67.65 | 51.35 | 0.00 | 0.00% | 0.16 | 0 | 20 | 0.44 | -0.93 | 0.00 | -0.07 | 5/27/2026 | 6/2/2026 9:59:03 AM EST |
| 440.00 | 71.15 | 73.95 | 72.55 | 73.61 | +26.29 | +55.56% | 0.16 | 10 | 0 | 0.46 | -0.94 | 0.00 | -0.06 | 6/2/2026 | 6/2/2026 9:59:03 AM EST |
| 445.00 | 75.90 | 78.85 | 77.38 | 73.40 | 0.00 | 0.00% | 0.17 | 0 | 40 | 0.47 | -0.95 | 0.00 | -0.06 | 6/1/2026 | 6/2/2026 9:59:03 AM EST |
| 450.00 | 81.25 | 83.70 | 82.48 | 71.42 | 0.00 | 0.00% | 0.18 | 0 | 268 | 0.48 | -0.95 | 0.00 | -0.05 | 5/29/2026 | 6/2/2026 9:59:03 AM EST |
| 455.00 | 85.45 | 88.85 | 87.15 | 59.68 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.51 | -0.96 | 0.00 | -0.05 | 5/13/2026 | 6/2/2026 9:59:03 AM EST |
| 460.00 | 90.15 | 93.80 | 91.98 | 78.05 | 0.00 | 0.00% | 0.20 | 0 | 27 | 0.52 | -0.96 | 0.00 | -0.04 | 5/26/2026 | 6/2/2026 9:59:03 AM EST |
| 465.00 | 95.10 | 98.75 | 96.93 | 79.93 | 0.00 | 0.00% | 0.21 | 0 | 45 | 0.54 | -0.97 | 0.00 | -0.04 | 5/28/2026 | 6/2/2026 9:59:03 AM EST |
| 470.00 | 100.05 | 103.70 | 101.88 | 72.67 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.55 | -0.97 | 0.00 | -0.03 | 5/13/2026 | 6/2/2026 9:59:03 AM EST |
| 475.00 | 105.15 | 108.65 | 106.90 | 77.40 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.03 | 5/13/2026 | 6/2/2026 9:59:03 AM EST |
| 480.00 | 110.05 | 113.65 | 111.85 | 82.12 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.03 | 5/13/2026 | 6/2/2026 9:59:03 AM EST |
| 485.00 | 115.05 | 118.65 | 116.85 | 87.60 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.02 | 5/13/2026 | 6/2/2026 9:59:03 AM EST |
| 490.00 | 120.10 | 123.65 | 121.88 | 91.69 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.02 | 5/13/2026 | 6/2/2026 9:59:03 AM EST |
| 495.00 | 125.05 | 128.65 | 126.85 | 96.67 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.02 | 5/13/2026 | 6/2/2026 9:59:03 AM EST |
| 500.00 | 130.05 | 133.45 | 131.75 | 101.44 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.02 | 5/13/2026 | 6/2/2026 9:59:03 AM EST |
| 505.00 | 135.05 | 138.65 | 136.85 | 105.55 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 5/13/2026 | 6/2/2026 9:59:03 AM EST |
| 510.00 | 140.10 | 143.65 | 141.88 | 111.09 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 5/13/2026 | 6/2/2026 9:59:03 AM EST |
| 515.00 | 145.05 | 148.65 | 146.85 | 116.23 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 5/13/2026 | 6/2/2026 9:59:03 AM EST |
| 520.00 | 150.10 | 153.65 | 151.88 | 134.98 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 5/19/2026 | 6/2/2026 9:59:03 AM EST |