Options Chain for ALPHABET INC CAP STK CL A (GOOGL) - $274.34 as of 3/27/2026 9:50:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 125.00 | 128.80 | 126.90 | 147.80 | 0.00 | 0.00% | 0.85 | 0 | 18 | 0.75 | 0.99 | 0.00 | -0.03 | 3/24/2026 | 3/27/2026 3:59:56 PM EST |
| 155.00 | 120.15 | 123.85 | 122.00 | % | 0.79 | 0 | 0 | 0.69 | 0.98 | 0.00 | -0.03 | 3/27/2026 3:59:56 PM EST | |||
| 160.00 | 115.75 | 119.05 | 117.40 | 173.83 | 0.00 | 0.00% | 0.73 | 0 | 4 | 0.70 | 0.98 | 0.00 | -0.03 | 1/16/2026 | 3/27/2026 3:59:56 PM EST |
| 165.00 | 110.55 | 114.25 | 112.40 | 153.51 | 0.00 | 0.00% | 0.68 | 0 | 3 | 0.67 | 0.97 | 0.00 | -0.04 | 12/30/2025 | 3/27/2026 3:59:56 PM EST |
| 170.00 | 105.80 | 109.45 | 107.63 | 144.20 | 0.00 | 0.00% | 0.63 | 0 | 9 | 0.65 | 0.97 | 0.00 | -0.04 | 2/12/2026 | 3/27/2026 3:59:56 PM EST |
| 175.00 | 101.55 | 104.20 | 102.88 | 119.28 | 0.00 | 0.00% | 0.59 | 0 | 25 | 0.43 | 0.96 | 0.00 | -0.05 | 3/24/2026 | 3/27/2026 3:59:56 PM EST |
| 180.00 | 96.75 | 99.40 | 98.08 | 105.48 | 0.00 | 0.00% | 0.54 | 0 | 17 | 0.61 | 0.96 | 0.00 | -0.05 | 3/26/2026 | 3/27/2026 3:59:56 PM EST |
| 185.00 | 91.60 | 95.30 | 93.45 | 122.20 | 0.00 | 0.00% | 0.51 | 0 | 24 | 0.59 | 0.95 | 0.00 | -0.05 | 3/12/2026 | 3/27/2026 3:59:56 PM EST |
| 190.00 | 86.95 | 90.50 | 88.73 | 94.24 | 0.00 | 0.00% | 0.47 | 0 | 87 | 0.43 | 0.94 | 0.00 | -0.06 | 3/26/2026 | 3/27/2026 3:59:56 PM EST |
| 195.00 | 82.95 | 85.55 | 84.25 | 92.38 | 0.00 | 0.00% | 0.43 | 0 | 51 | 0.45 | 0.93 | 0.00 | -0.06 | 3/26/2026 | 3/27/2026 3:59:56 PM EST |
| 200.00 | 77.85 | 81.00 | 79.43 | 90.50 | 0.00 | 0.00% | 0.40 | 0 | 35 | 0.43 | 0.92 | 0.00 | -0.07 | 3/26/2026 | 3/27/2026 3:59:56 PM EST |
| 205.00 | 73.30 | 76.75 | 75.03 | 78.40 | -8.35 | -9.63% | 0.37 | 1 | 25 | 0.43 | 0.91 | 0.00 | -0.07 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 210.00 | 69.60 | 71.95 | 70.78 | 74.44 | -25.94 | -25.85% | 0.34 | 1 | 98 | 0.43 | 0.89 | 0.00 | -0.08 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 215.00 | 64.70 | 68.00 | 66.35 | 66.14 | -21.66 | -24.67% | 0.31 | 3 | 275 | 0.42 | 0.88 | 0.00 | -0.08 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 220.00 | 60.85 | 63.65 | 62.25 | 84.89 | 0.00 | 0.00% | 0.28 | 0 | 53 | 0.44 | 0.86 | 0.00 | -0.09 | 3/20/2026 | 3/27/2026 3:59:56 PM EST |
| 225.00 | 56.70 | 59.35 | 58.03 | 58.03 | -8.41 | -12.66% | 0.26 | 12 | 47 | 0.42 | 0.84 | 0.00 | -0.09 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 230.00 | 52.65 | 55.25 | 53.95 | 56.10 | -3.64 | -6.10% | 0.23 | 1 | 76 | 0.41 | 0.82 | 0.00 | -0.09 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 235.00 | 48.40 | 51.55 | 49.98 | 79.85 | 0.00 | 0.00% | 0.21 | 0 | 33 | 0.40 | 0.80 | 0.00 | -0.10 | 3/11/2026 | 3/27/2026 3:59:56 PM EST |
| 240.00 | 45.75 | 47.65 | 46.70 | 52.30 | 0.00 | 0.00% | 0.19 | 0 | 215 | 0.41 | 0.78 | 0.00 | -0.10 | 3/26/2026 | 3/27/2026 3:59:56 PM EST |
| 245.00 | 41.05 | 43.80 | 42.43 | 42.41 | -5.15 | -10.83% | 0.17 | 1 | 225 | 0.39 | 0.75 | 0.01 | -0.10 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 250.00 | 38.55 | 40.20 | 39.38 | 39.40 | -4.40 | -10.05% | 0.16 | 2 | 1,352 | 0.40 | 0.72 | 0.01 | -0.11 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 255.00 | 34.10 | 36.75 | 35.43 | 37.10 | -12.76 | -25.60% | 0.14 | 2 | 29 | 0.38 | 0.70 | 0.01 | -0.11 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 260.00 | 31.00 | 33.05 | 32.03 | 32.95 | -7.34 | -18.22% | 0.12 | 18 | 254 | 0.37 | 0.66 | 0.01 | -0.11 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 265.00 | 27.95 | 30.10 | 29.03 | 28.78 | -5.95 | -17.14% | 0.11 | 57 | 43 | 0.37 | 0.63 | 0.01 | -0.11 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 270.00 | 25.30 | 27.30 | 26.30 | 26.20 | -3.75 | -12.53% | 0.10 | 101 | 185 | 0.37 | 0.60 | 0.01 | -0.11 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 275.00 | 23.30 | 24.50 | 23.90 | 23.51 | -3.48 | -12.90% | 0.09 | 58 | 115 | 0.37 | 0.56 | 0.01 | -0.11 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 280.00 | 20.30 | 21.90 | 21.10 | 20.85 | -3.55 | -14.55% | 0.08 | 78 | 255 | 0.36 | 0.53 | 0.01 | -0.11 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 285.00 | 17.70 | 18.65 | 18.18 | 18.48 | -3.50 | -15.93% | 0.06 | 103 | 196 | 0.36 | 0.49 | 0.01 | -0.11 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 290.00 | 15.60 | 17.25 | 16.43 | 16.45 | -3.30 | -16.71% | 0.06 | 105 | 1,259 | 0.35 | 0.45 | 0.01 | -0.11 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 295.00 | 13.65 | 14.45 | 14.05 | 14.80 | -2.20 | -12.95% | 0.05 | 86 | 172 | 0.35 | 0.41 | 0.01 | -0.10 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 300.00 | 12.40 | 12.65 | 12.53 | 12.63 | -2.52 | -16.64% | 0.04 | 301 | 1,823 | 0.35 | 0.38 | 0.01 | -0.10 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 305.00 | 10.30 | 11.00 | 10.65 | 11.20 | -2.01 | -15.22% | 0.03 | 58 | 508 | 0.34 | 0.34 | 0.01 | -0.09 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 310.00 | 9.35 | 9.50 | 9.43 | 9.50 | -2.00 | -17.40% | 0.03 | 270 | 4,405 | 0.34 | 0.31 | 0.01 | -0.09 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 315.00 | 8.05 | 8.20 | 8.13 | 8.15 | -1.80 | -18.09% | 0.03 | 211 | 1,658 | 0.34 | 0.28 | 0.01 | -0.08 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 320.00 | 6.90 | 7.05 | 6.98 | 6.97 | -1.63 | -18.96% | 0.02 | 99 | 1,269 | 0.33 | 0.25 | 0.01 | -0.08 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 325.00 | 5.65 | 6.10 | 5.88 | 6.09 | -1.61 | -20.91% | 0.02 | 57 | 966 | 0.33 | 0.22 | 0.01 | -0.07 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 330.00 | 5.05 | 5.20 | 5.13 | 5.15 | -1.10 | -17.60% | 0.02 | 58 | 1,421 | 0.33 | 0.20 | 0.01 | -0.07 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 335.00 | 4.30 | 4.45 | 4.38 | 4.65 | -0.79 | -14.53% | 0.01 | 90 | 658 | 0.33 | 0.18 | 0.01 | -0.06 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 340.00 | 3.65 | 3.80 | 3.73 | 3.81 | -0.79 | -17.18% | 0.01 | 72 | 2,137 | 0.33 | 0.16 | 0.00 | -0.06 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 345.00 | 3.10 | 3.25 | 3.18 | 3.23 | -0.84 | -20.64% | 0.01 | 14 | 674 | 0.33 | 0.14 | 0.00 | -0.05 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 350.00 | 2.70 | 2.78 | 2.74 | 2.73 | -0.57 | -17.28% | 0.01 | 121 | 1,929 | 0.33 | 0.12 | 0.00 | -0.05 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 355.00 | 2.18 | 2.38 | 2.28 | 2.36 | -0.60 | -20.27% | 0.01 | 152 | 752 | 0.33 | 0.11 | 0.00 | -0.05 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 360.00 | 1.82 | 2.05 | 1.94 | 2.10 | -0.30 | -12.50% | 0.01 | 69 | 1,518 | 0.33 | 0.10 | 0.00 | -0.04 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 365.00 | 1.29 | 1.96 | 1.63 | 2.19 | 0.00 | 0.00% | 0.00 | 0 | 276 | 0.33 | 0.09 | 0.00 | -0.04 | 3/26/2026 | 3/27/2026 3:59:56 PM EST |
| 370.00 | 1.35 | 1.53 | 1.44 | 1.49 | -0.26 | -14.86% | 0.00 | 40 | 975 | 0.33 | 0.08 | 0.00 | -0.03 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 375.00 | 1.15 | 1.32 | 1.24 | 1.28 | -0.32 | -20.00% | 0.00 | 169 | 554 | 0.33 | 0.07 | 0.00 | -0.03 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 380.00 | 0.96 | 1.16 | 1.06 | 1.12 | -0.17 | -13.18% | 0.00 | 10 | 591 | 0.33 | 0.06 | 0.00 | -0.03 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 385.00 | 0.93 | 1.19 | 1.06 | 1.03 | -0.11 | -9.65% | 0.00 | 163 | 514 | 0.34 | 0.05 | 0.00 | -0.03 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 390.00 | 0.79 | 1.08 | 0.94 | 0.91 | -0.09 | -9.00% | 0.00 | 1 | 875 | 0.34 | 0.05 | 0.00 | -0.02 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 395.00 | 0.58 | 1.02 | 0.80 | 0.79 | -0.20 | -20.21% | 0.00 | 5 | 395 | 0.34 | 0.04 | 0.00 | -0.02 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 400.00 | 0.67 | 0.70 | 0.69 | 0.69 | -0.06 | -8.00% | 0.00 | 29 | 2,321 | 0.35 | 0.04 | 0.00 | -0.02 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 410.00 | 0.49 | 0.56 | 0.53 | 0.57 | -0.03 | -5.00% | 0.00 | 2 | 1,033 | 0.35 | 0.03 | 0.00 | -0.02 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 420.00 | 0.39 | 0.46 | 0.43 | 0.44 | -0.07 | -13.73% | 0.00 | 1 | 809 | 0.36 | 0.02 | 0.00 | -0.01 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 430.00 | 0.31 | 0.38 | 0.35 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 426 | 0.36 | 0.02 | 0.00 | -0.01 | 3/26/2026 | 3/27/2026 3:59:56 PM EST |
| 440.00 | 0.25 | 0.32 | 0.29 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 273 | 0.37 | 0.01 | 0.00 | -0.01 | 3/26/2026 | 3/27/2026 3:59:56 PM EST |
| 450.00 | 0.20 | 0.27 | 0.24 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 462 | 0.37 | 0.01 | 0.00 | -0.01 | 3/26/2026 | 3/27/2026 3:59:56 PM EST |
| 460.00 | 0.17 | 0.22 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,126 | 0.38 | 0.01 | 0.00 | -0.01 | 3/26/2026 | 3/27/2026 3:59:56 PM EST |
| 470.00 | 0.14 | 0.39 | 0.27 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 944 | 0.38 | 0.01 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 3:59:56 PM EST |
| 480.00 | 0.10 | 0.17 | 0.14 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 4,944 | 0.39 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/27/2026 3:59:56 PM EST |
| 490.00 | 0.09 | 0.15 | 0.12 | 0.13 | +0.02 | +18.19% | 0.00 | 1 | 117 | 0.40 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 500.00 | 0.08 | 0.13 | 0.11 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 234 | 0.40 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 3:59:56 PM EST |
| 510.00 | 0.00 | 0.32 | 0.16 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 164 | 0.41 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 3:59:56 PM EST |
| 520.00 | 0.05 | 0.11 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 324 | 0.41 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/27/2026 3:59:56 PM EST |
| 530.00 | 0.01 | 0.10 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 1 | 244 | 0.42 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 540.00 | 0.01 | 0.29 | 0.15 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 148 | 0.42 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/27/2026 3:59:56 PM EST |
| 550.00 | 0.00 | 0.28 | 0.14 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 232 | 0.42 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 3:59:56 PM EST |
| 560.00 | 0.00 | 0.67 | 0.34 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.43 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/27/2026 3:59:56 PM EST |
| 570.00 | 0.00 | 0.91 | 0.46 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.43 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/27/2026 3:59:56 PM EST |
| 580.00 | 0.00 | 1.08 | 0.54 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.44 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/27/2026 3:59:56 PM EST |
| 590.00 | 0.00 | 0.31 | 0.16 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.44 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 3:59:56 PM EST |
| 600.00 | 0.02 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 7 | 1,729 | 0.46 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:56 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.52 | 0.55 | 0.54 | 0.52 | +0.16 | +44.45% | 0.00 | 20 | 443 | 0.56 | -0.01 | 0.00 | -0.03 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 155.00 | 0.61 | 0.69 | 0.65 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.55 | -0.02 | 0.00 | -0.03 | 3/26/2026 | 3/27/2026 3:59:56 PM EST |
| 160.00 | 0.74 | 0.81 | 0.78 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.54 | -0.02 | 0.00 | -0.03 | 3/26/2026 | 3/27/2026 3:59:56 PM EST |
| 165.00 | 0.87 | 0.94 | 0.91 | 0.87 | +0.33 | +61.12% | 0.01 | 1 | 35 | 0.53 | -0.03 | 0.00 | -0.04 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 170.00 | 1.03 | 1.10 | 1.07 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 119 | 0.52 | -0.03 | 0.00 | -0.04 | 3/26/2026 | 3/27/2026 3:59:56 PM EST |
| 175.00 | 1.21 | 1.29 | 1.25 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.51 | -0.04 | 0.00 | -0.05 | 3/26/2026 | 3/27/2026 3:59:56 PM EST |
| 180.00 | 1.43 | 1.50 | 1.47 | 1.44 | +0.29 | +25.22% | 0.01 | 10,053 | 66 | 0.50 | -0.04 | 0.00 | -0.05 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 185.00 | 1.68 | 1.76 | 1.72 | 1.69 | +0.34 | +25.19% | 0.01 | 4 | 267 | 0.49 | -0.05 | 0.00 | -0.05 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 190.00 | 1.96 | 2.14 | 2.05 | 1.95 | +0.45 | +30.00% | 0.01 | 2 | 102 | 0.48 | -0.06 | 0.00 | -0.06 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 195.00 | 2.31 | 2.40 | 2.36 | 2.34 | +0.85 | +57.05% | 0.01 | 16 | 166 | 0.47 | -0.07 | 0.00 | -0.06 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 200.00 | 2.70 | 2.79 | 2.75 | 2.74 | +0.59 | +27.45% | 0.01 | 65 | 226 | 0.46 | -0.08 | 0.00 | -0.07 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 205.00 | 3.15 | 3.25 | 3.20 | 3.14 | +0.58 | +22.66% | 0.02 | 1 | 135 | 0.45 | -0.09 | 0.00 | -0.07 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 210.00 | 3.50 | 3.80 | 3.65 | 3.68 | +0.63 | +20.66% | 0.02 | 11 | 698 | 0.44 | -0.11 | 0.00 | -0.08 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 215.00 | 4.25 | 4.40 | 4.33 | 4.23 | +0.83 | +24.42% | 0.02 | 29 | 290 | 0.44 | -0.12 | 0.00 | -0.08 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 220.00 | 4.90 | 5.10 | 5.00 | 5.03 | +1.20 | +31.34% | 0.02 | 98 | 2,260 | 0.43 | -0.14 | 0.00 | -0.09 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 225.00 | 5.70 | 5.90 | 5.80 | 5.60 | +1.22 | +27.86% | 0.03 | 44 | 2,117 | 0.42 | -0.16 | 0.00 | -0.09 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 230.00 | 6.60 | 6.75 | 6.68 | 6.62 | +0.95 | +16.76% | 0.03 | 63 | 766 | 0.42 | -0.18 | 0.00 | -0.09 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 235.00 | 7.60 | 8.05 | 7.83 | 7.65 | +1.15 | +17.70% | 0.03 | 42 | 1,231 | 0.41 | -0.20 | 0.00 | -0.10 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 240.00 | 8.75 | 8.95 | 8.85 | 8.70 | +1.18 | +15.70% | 0.04 | 63 | 1,109 | 0.40 | -0.22 | 0.00 | -0.10 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 245.00 | 10.00 | 10.50 | 10.25 | 9.75 | +1.20 | +14.04% | 0.04 | 240 | 1,308 | 0.40 | -0.25 | 0.01 | -0.10 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 250.00 | 11.40 | 11.60 | 11.50 | 11.56 | +1.91 | +19.80% | 0.05 | 993 | 1,376 | 0.39 | -0.28 | 0.01 | -0.11 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 255.00 | 13.00 | 13.45 | 13.23 | 13.25 | +1.98 | +17.57% | 0.05 | 135 | 398 | 0.39 | -0.30 | 0.01 | -0.11 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 260.00 | 14.05 | 14.90 | 14.48 | 14.67 | +2.09 | +16.62% | 0.06 | 567 | 3,168 | 0.38 | -0.34 | 0.01 | -0.11 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 265.00 | 16.65 | 16.80 | 16.73 | 16.57 | +2.32 | +16.29% | 0.06 | 92 | 1,618 | 0.38 | -0.37 | 0.01 | -0.11 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 270.00 | 18.65 | 18.85 | 18.75 | 18.75 | +2.80 | +17.56% | 0.07 | 206 | 2,609 | 0.37 | -0.40 | 0.01 | -0.11 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 275.00 | 20.90 | 21.75 | 21.33 | 20.85 | +2.76 | +15.26% | 0.08 | 170 | 4,740 | 0.37 | -0.44 | 0.01 | -0.11 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 280.00 | 22.55 | 23.60 | 23.08 | 23.64 | +3.29 | +16.17% | 0.08 | 117 | 3,473 | 0.36 | -0.47 | 0.01 | -0.11 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 285.00 | 25.05 | 27.00 | 26.03 | 26.15 | +3.55 | +15.71% | 0.09 | 45 | 1,267 | 0.36 | -0.51 | 0.01 | -0.11 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 290.00 | 28.75 | 29.10 | 28.93 | 28.92 | +3.62 | +14.31% | 0.10 | 20 | 1,525 | 0.35 | -0.55 | 0.01 | -0.11 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 295.00 | 30.70 | 32.10 | 31.40 | 31.95 | +3.60 | +12.70% | 0.11 | 89 | 1,340 | 0.35 | -0.59 | 0.01 | -0.10 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 300.00 | 34.40 | 35.90 | 35.15 | 34.80 | +3.70 | +11.90% | 0.12 | 58 | 3,272 | 0.35 | -0.62 | 0.01 | -0.10 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 305.00 | 38.15 | 39.85 | 39.00 | 38.40 | +4.85 | +14.46% | 0.13 | 45 | 1,843 | 0.35 | -0.66 | 0.01 | -0.09 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 310.00 | 41.75 | 43.35 | 42.55 | 40.60 | +5.80 | +16.67% | 0.14 | 33 | 1,946 | 0.34 | -0.69 | 0.01 | -0.09 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 315.00 | 45.45 | 47.10 | 46.28 | 45.49 | +7.24 | +18.93% | 0.15 | 32 | 879 | 0.35 | -0.72 | 0.01 | -0.08 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 320.00 | 49.40 | 51.45 | 50.43 | 48.90 | +4.20 | +9.40% | 0.16 | 20 | 1,292 | 0.35 | -0.75 | 0.01 | -0.08 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 325.00 | 53.35 | 55.65 | 54.50 | 53.37 | +13.37 | +33.43% | 0.17 | 6 | 717 | 0.35 | -0.78 | 0.01 | -0.07 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 330.00 | 57.60 | 59.85 | 58.73 | 57.95 | +5.12 | +9.70% | 0.18 | 3 | 846 | 0.35 | -0.80 | 0.01 | -0.07 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 335.00 | 60.85 | 64.15 | 62.50 | 62.60 | +7.80 | +14.24% | 0.19 | 3 | 566 | 0.32 | -0.82 | 0.01 | -0.06 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 340.00 | 65.45 | 67.85 | 66.65 | 61.78 | 0.00 | 0.00% | 0.20 | 0 | 1,222 | 0.36 | -0.84 | 0.00 | -0.06 | 3/26/2026 | 3/27/2026 3:59:56 PM EST |
| 345.00 | 69.95 | 73.30 | 71.63 | 45.30 | 0.00 | 0.00% | 0.21 | 0 | 487 | 0.39 | -0.86 | 0.00 | -0.05 | 3/11/2026 | 3/27/2026 3:59:56 PM EST |
| 350.00 | 74.25 | 77.95 | 76.10 | 64.63 | 0.00 | 0.00% | 0.22 | 0 | 302 | 0.39 | -0.88 | 0.00 | -0.05 | 3/26/2026 | 3/27/2026 3:59:56 PM EST |
| 355.00 | 78.95 | 82.65 | 80.80 | 56.20 | 0.00 | 0.00% | 0.23 | 0 | 101 | 0.40 | -0.89 | 0.00 | -0.05 | 3/23/2026 | 3/27/2026 3:59:56 PM EST |
| 360.00 | 84.00 | 86.85 | 85.43 | 65.05 | 0.00 | 0.00% | 0.24 | 0 | 35 | 0.38 | -0.90 | 0.00 | -0.04 | 3/24/2026 | 3/27/2026 3:59:56 PM EST |
| 365.00 | 89.30 | 91.90 | 90.60 | 67.80 | 0.00 | 0.00% | 0.25 | 0 | 191 | 0.40 | -0.91 | 0.00 | -0.04 | 3/3/2026 | 3/27/2026 3:59:56 PM EST |
| 370.00 | 94.25 | 96.85 | 95.55 | 66.90 | 0.00 | 0.00% | 0.26 | 0 | 1,018 | 0.41 | -0.92 | 0.00 | -0.03 | 3/16/2026 | 3/27/2026 3:59:56 PM EST |
| 375.00 | 98.50 | 102.40 | 100.45 | 83.00 | 0.00 | 0.00% | 0.27 | 0 | 11 | 0.42 | -0.93 | 0.00 | -0.03 | 3/25/2026 | 3/27/2026 3:59:56 PM EST |
| 380.00 | 103.50 | 107.40 | 105.45 | 81.20 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.46 | -0.94 | 0.00 | -0.03 | 3/20/2026 | 3/27/2026 3:59:56 PM EST |
| 385.00 | 108.50 | 112.40 | 110.45 | 71.10 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.47 | -0.95 | 0.00 | -0.03 | 2/10/2026 | 3/27/2026 3:59:56 PM EST |
| 390.00 | 113.50 | 117.40 | 115.45 | 86.05 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.49 | -0.95 | 0.00 | -0.02 | 3/9/2026 | 3/27/2026 3:59:56 PM EST |
| 395.00 | 118.60 | 122.40 | 120.50 | 90.65 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.50 | -0.96 | 0.00 | -0.02 | 3/9/2026 | 3/27/2026 3:59:56 PM EST |
| 400.00 | 123.50 | 127.40 | 125.45 | 89.90 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.51 | -0.96 | 0.00 | -0.02 | 2/24/2026 | 3/27/2026 3:59:56 PM EST |
| 410.00 | 133.50 | 137.40 | 135.45 | 125.84 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.54 | -0.97 | 0.00 | -0.02 | 3/26/2026 | 3/27/2026 3:59:56 PM EST |
| 420.00 | 143.55 | 147.40 | 145.48 | 140.80 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.54 | -0.98 | 0.00 | -0.01 | 3/26/2026 | 3/27/2026 3:59:56 PM EST |
| 430.00 | 153.50 | 157.40 | 155.45 | 150.78 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.58 | -0.98 | 0.00 | -0.01 | 3/26/2026 | 3/27/2026 3:59:56 PM EST |
| 440.00 | 163.50 | 167.40 | 165.45 | 116.05 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 2/6/2026 | 3/27/2026 3:59:56 PM EST |
| 450.00 | 173.55 | 177.40 | 175.48 | % | 0.39 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 3/27/2026 3:59:56 PM EST | |||
| 460.00 | 183.50 | 187.40 | 185.45 | % | 0.40 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 3/27/2026 3:59:56 PM EST | |||
| 470.00 | 193.50 | 197.40 | 195.45 | % | 0.42 | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 480.00 | 203.50 | 207.40 | 205.45 | % | 0.43 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 490.00 | 213.50 | 217.40 | 215.45 | 173.06 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 3/27/2026 3:59:56 PM EST |
| 500.00 | 223.50 | 227.40 | 225.45 | % | 0.45 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 510.00 | 233.50 | 237.40 | 235.45 | % | 0.46 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 520.00 | 243.50 | 247.40 | 245.45 | % | 0.47 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 530.00 | 253.55 | 257.40 | 255.48 | % | 0.48 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 540.00 | 263.50 | 267.40 | 265.45 | % | 0.49 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 550.00 | 273.55 | 277.45 | 275.50 | % | 0.50 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 560.00 | 283.50 | 287.40 | 285.45 | % | 0.51 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 570.00 | 293.55 | 297.40 | 295.48 | % | 0.52 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 580.00 | 303.50 | 307.40 | 305.45 | % | 0.53 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 590.00 | 313.50 | 317.40 | 315.45 | % | 0.53 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 600.00 | 323.55 | 327.40 | 325.48 | % | 0.54 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST |