Options Chain for ADOBE INC COM (ADBE) - $373.38 as of 7/10/2025 2:02:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 245.00 | 122.45 | 131.00 | 126.73 | % | 0.52 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 250.00 | 117.50 | 126.05 | 121.78 | % | 0.49 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 255.00 | 112.55 | 121.05 | 116.80 | % | 0.46 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 260.00 | 107.50 | 116.05 | 111.78 | % | 0.43 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 265.00 | 102.60 | 110.80 | 106.70 | % | 0.40 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 270.00 | 97.60 | 106.10 | 101.85 | % | 0.38 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 275.00 | 92.55 | 101.05 | 96.80 | % | 0.35 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 280.00 | 87.55 | 96.00 | 91.78 | % | 0.33 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 285.00 | 82.60 | 90.90 | 86.75 | % | 0.30 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 290.00 | 77.60 | 85.95 | 81.78 | % | 0.28 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 295.00 | 72.60 | 81.00 | 76.80 | % | 0.26 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 300.00 | 67.70 | 76.10 | 71.90 | % | 0.24 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 305.00 | 62.65 | 71.05 | 66.85 | % | 0.22 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 310.00 | 57.65 | 66.15 | 61.90 | % | 0.20 | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.01 | 7/10/2025 3:59:52 PM EST | |||
| 315.00 | 52.70 | 60.85 | 56.78 | % | 0.18 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.01 | 7/10/2025 3:59:52 PM EST | |||
| 320.00 | 47.75 | 56.20 | 51.98 | % | 0.16 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.03 | 7/10/2025 3:59:52 PM EST | |||
| 325.00 | 43.05 | 51.35 | 47.20 | % | 0.15 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.06 | 7/10/2025 3:59:52 PM EST | |||
| 330.00 | 37.95 | 46.15 | 42.05 | % | 0.13 | 0 | 0 | 0.65 | 0.98 | 0.00 | -0.09 | 7/10/2025 3:59:52 PM EST | |||
| 335.00 | 34.10 | 41.20 | 37.65 | % | 0.11 | 0 | 0 | 0.60 | 0.97 | 0.00 | -0.10 | 7/10/2025 3:59:52 PM EST | |||
| 340.00 | 29.40 | 34.70 | 32.05 | 43.02 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.43 | 0.94 | 0.01 | -0.14 | 7/3/2025 | 7/10/2025 3:59:52 PM EST |
| 345.00 | 25.80 | 29.65 | 27.73 | 23.90 | -4.60 | -16.14% | 0.08 | 1 | 1 | 0.50 | 0.92 | 0.01 | -0.16 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 350.00 | 23.05 | 23.80 | 23.43 | 20.90 | -7.54 | -26.52% | 0.07 | 3 | 21 | 0.42 | 0.88 | 0.01 | -0.19 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 355.00 | 18.60 | 19.70 | 19.15 | 22.84 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.24 | 0.82 | 0.01 | -0.22 | 7/2/2025 | 7/10/2025 3:59:52 PM EST |
| 360.00 | 14.50 | 15.50 | 15.00 | 25.95 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.25 | 0.75 | 0.02 | -0.25 | 7/9/2025 | 7/10/2025 3:59:52 PM EST |
| 362.50 | 13.10 | 13.75 | 13.43 | 10.85 | % | 0.04 | 2 | 0 | 0.26 | 0.71 | 0.02 | -0.26 | 7/10/2025 | 7/10/2025 3:59:52 PM EST | |
| 365.00 | 11.45 | 11.95 | 11.70 | 11.35 | -2.90 | -20.36% | 0.03 | 13 | 27 | 0.25 | 0.66 | 0.02 | -0.27 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 367.50 | 9.85 | 10.25 | 10.05 | 9.90 | -2.40 | -19.52% | 0.03 | 10 | 1 | 0.25 | 0.61 | 0.02 | -0.28 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 370.00 | 8.40 | 8.75 | 8.58 | 8.40 | -2.00 | -19.24% | 0.02 | 18 | 35 | 0.25 | 0.56 | 0.02 | -0.28 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 372.50 | 7.15 | 7.40 | 7.28 | 8.00 | -1.10 | -12.09% | 0.02 | 17 | 30 | 0.25 | 0.50 | 0.02 | -0.28 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 375.00 | 6.00 | 6.25 | 6.13 | 6.00 | -1.40 | -18.92% | 0.02 | 31 | 169 | 0.25 | 0.45 | 0.02 | -0.27 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 377.50 | 4.95 | 5.25 | 5.10 | 5.80 | -0.65 | -10.08% | 0.01 | 35 | 1 | 0.25 | 0.40 | 0.02 | -0.26 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 380.00 | 4.10 | 4.30 | 4.20 | 4.20 | -1.05 | -20.00% | 0.01 | 138 | 341 | 0.25 | 0.35 | 0.02 | -0.24 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 382.50 | 3.35 | 3.60 | 3.48 | 3.81 | -0.29 | -7.08% | 0.01 | 44 | 5 | 0.25 | 0.30 | 0.02 | -0.23 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 385.00 | 2.65 | 2.90 | 2.78 | 2.73 | -1.03 | -27.40% | 0.01 | 96 | 403 | 0.25 | 0.26 | 0.02 | -0.21 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 387.50 | 2.19 | 2.35 | 2.27 | 2.17 | -0.83 | -27.67% | 0.01 | 49 | 12 | 0.25 | 0.22 | 0.02 | -0.19 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 390.00 | 1.76 | 1.90 | 1.83 | 1.85 | -0.71 | -27.74% | 0.00 | 331 | 551 | 0.25 | 0.19 | 0.01 | -0.17 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 392.50 | 1.41 | 1.55 | 1.48 | 1.72 | -0.51 | -22.87% | 0.00 | 12 | 4 | 0.25 | 0.16 | 0.01 | -0.16 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 395.00 | 1.10 | 1.26 | 1.18 | 1.40 | -0.42 | -23.08% | 0.00 | 273 | 206 | 0.25 | 0.13 | 0.01 | -0.14 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 397.50 | 0.91 | 1.03 | 0.97 | 1.06 | -0.60 | -36.15% | 0.00 | 9 | 1 | 0.26 | 0.11 | 0.01 | -0.12 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 400.00 | 0.71 | 0.85 | 0.78 | 0.80 | -0.40 | -33.34% | 0.00 | 143 | 396 | 0.26 | 0.09 | 0.01 | -0.11 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 402.50 | 0.58 | 0.75 | 0.67 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.26 | 0.08 | 0.01 | -0.10 | 7/9/2025 | 7/10/2025 3:59:52 PM EST |
| 405.00 | 0.47 | 0.60 | 0.54 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.27 | 0.06 | 0.01 | -0.08 | 7/9/2025 | 7/10/2025 3:59:52 PM EST |
| 407.50 | 0.00 | 0.83 | 0.42 | % | 0.00 | 0 | 0 | 0.30 | 0.05 | 0.00 | -0.06 | 7/10/2025 3:59:52 PM EST | |||
| 410.00 | 0.00 | 0.79 | 0.40 | 0.42 | -0.15 | -26.32% | 0.00 | 42 | 161 | 0.33 | 0.04 | 0.00 | -0.05 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 415.00 | 0.00 | 0.73 | 0.37 | 0.32 | -0.11 | -25.59% | 0.00 | 6 | 102 | 0.33 | 0.02 | 0.00 | -0.03 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 420.00 | 0.07 | 0.67 | 0.37 | 0.21 | -0.11 | -34.38% | 0.00 | 12 | 184 | 0.33 | 0.02 | 0.00 | -0.03 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 425.00 | 0.02 | 0.26 | 0.14 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 193 | 0.31 | 0.01 | 0.00 | -0.02 | 7/9/2025 | 7/10/2025 3:59:52 PM EST |
| 430.00 | 0.00 | 0.22 | 0.11 | 0.10 | -0.10 | -50.00% | 0.00 | 10 | 46 | 0.35 | 0.01 | 0.00 | -0.01 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 435.00 | 0.00 | 0.57 | 0.29 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.41 | 0.00 | 0.00 | -0.01 | 7/3/2025 | 7/10/2025 3:59:52 PM EST |
| 440.00 | 0.00 | 0.62 | 0.31 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.44 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/10/2025 3:59:52 PM EST |
| 445.00 | 0.00 | 0.88 | 0.44 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.53 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:52 PM EST |
| 450.00 | 0.05 | 0.50 | 0.28 | 0.05 | -0.05 | -50.00% | 0.00 | 5 | 52 | 0.44 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 455.00 | 0.00 | 0.85 | 0.43 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.58 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/10/2025 3:59:52 PM EST |
| 460.00 | 0.00 | 0.84 | 0.42 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.61 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/10/2025 3:59:52 PM EST |
| 465.00 | 0.00 | 0.84 | 0.42 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.63 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 3:59:52 PM EST |
| 470.00 | 0.00 | 0.81 | 0.41 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.65 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/10/2025 3:59:52 PM EST |
| 475.00 | 0.00 | 0.82 | 0.41 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.67 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:52 PM EST |
| 480.00 | 0.00 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.69 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/10/2025 3:59:52 PM EST |
| 485.00 | 0.00 | 0.80 | 0.40 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.72 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/10/2025 3:59:52 PM EST |
| 490.00 | 0.00 | 0.80 | 0.40 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.74 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/10/2025 3:59:52 PM EST |
| 495.00 | 0.00 | 0.50 | 0.25 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.70 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/10/2025 3:59:52 PM EST |
| 500.00 | 0.00 | 0.79 | 0.40 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.78 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:52 PM EST |
| 505.00 | 0.00 | 0.79 | 0.40 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.80 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/10/2025 3:59:52 PM EST |
| 510.00 | 0.00 | 0.66 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.73 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:52 PM EST |
| 515.00 | 0.00 | 0.79 | 0.40 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 520.00 | 0.00 | 0.79 | 0.40 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 525.00 | 0.00 | 0.79 | 0.40 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 530.00 | 0.00 | 0.79 | 0.40 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 7/10/2025 3:59:52 PM EST |
| 535.00 | 0.00 | 0.79 | 0.40 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 540.00 | 0.00 | 0.79 | 0.40 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 545.00 | 0.00 | 0.78 | 0.39 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 550.00 | 0.00 | 0.78 | 0.39 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 245.00 | 0.00 | 0.78 | 0.39 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 250.00 | 0.00 | 0.79 | 0.40 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.05 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/10/2025 3:59:52 PM EST |
| 255.00 | 0.00 | 0.79 | 0.40 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 260.00 | 0.00 | 0.79 | 0.40 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 265.00 | 0.00 | 0.79 | 0.40 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 270.00 | 0.00 | 0.79 | 0.40 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 275.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 280.00 | 0.00 | 0.81 | 0.41 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 285.00 | 0.00 | 0.82 | 0.41 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 290.00 | 0.00 | 0.83 | 0.42 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 295.00 | 0.00 | 0.84 | 0.42 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/10/2025 3:59:52 PM EST |
| 300.00 | 0.00 | 0.86 | 0.43 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.63 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:52 PM EST |
| 305.00 | 0.00 | 0.88 | 0.44 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.60 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/10/2025 3:59:52 PM EST |
| 310.00 | 0.00 | 0.90 | 0.45 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.56 | 0.00 | 0.00 | -0.01 | 6/25/2025 | 7/10/2025 3:59:52 PM EST |
| 315.00 | 0.00 | 0.94 | 0.47 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | -0.01 | 6/25/2025 | 7/10/2025 3:59:52 PM EST |
| 320.00 | 0.00 | 0.98 | 0.49 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.49 | 0.00 | 0.00 | -0.03 | 7/8/2025 | 7/10/2025 3:59:52 PM EST |
| 325.00 | 0.00 | 1.05 | 0.53 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.45 | -0.01 | 0.00 | -0.06 | 7/9/2025 | 7/10/2025 3:59:52 PM EST |
| 330.00 | 0.02 | 1.13 | 0.58 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.33 | -0.02 | 0.00 | -0.09 | 7/9/2025 | 7/10/2025 3:59:52 PM EST |
| 335.00 | 0.00 | 0.84 | 0.42 | 0.35 | -0.15 | -30.00% | 0.00 | 15 | 29 | 0.33 | -0.03 | 0.00 | -0.10 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 340.00 | 0.45 | 0.70 | 0.58 | 0.65 | +0.10 | +18.19% | 0.00 | 6 | 73 | 0.28 | -0.06 | 0.01 | -0.14 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 345.00 | 0.77 | 0.88 | 0.83 | 0.82 | -0.01 | -1.21% | 0.00 | 56 | 70 | 0.28 | -0.08 | 0.01 | -0.16 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 350.00 | 1.18 | 1.36 | 1.27 | 1.25 | +0.02 | +1.63% | 0.00 | 27 | 155 | 0.27 | -0.12 | 0.01 | -0.19 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 355.00 | 1.85 | 2.12 | 1.99 | 2.25 | +0.41 | +22.29% | 0.01 | 30 | 111 | 0.26 | -0.18 | 0.01 | -0.22 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 360.00 | 2.88 | 3.05 | 2.97 | 3.10 | +0.30 | +10.72% | 0.01 | 232 | 337 | 0.25 | -0.25 | 0.02 | -0.25 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 362.50 | 3.50 | 3.75 | 3.63 | 3.45 | -0.33 | -8.73% | 0.01 | 6 | 13 | 0.25 | -0.29 | 0.02 | -0.26 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 365.00 | 4.30 | 4.50 | 4.40 | 4.40 | +0.30 | +7.32% | 0.01 | 63 | 281 | 0.25 | -0.34 | 0.02 | -0.27 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 367.50 | 5.25 | 5.75 | 5.50 | 5.28 | +0.18 | +3.53% | 0.01 | 10 | 24 | 0.25 | -0.39 | 0.02 | -0.28 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 370.00 | 6.25 | 6.50 | 6.38 | 6.60 | +0.35 | +5.60% | 0.02 | 60 | 169 | 0.25 | -0.44 | 0.02 | -0.28 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 372.50 | 7.45 | 7.75 | 7.60 | 7.00 | -0.21 | -2.92% | 0.02 | 14 | 5 | 0.25 | -0.50 | 0.02 | -0.28 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 375.00 | 8.75 | 9.10 | 8.93 | 9.22 | +0.86 | +10.29% | 0.02 | 27 | 442 | 0.24 | -0.55 | 0.02 | -0.27 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 377.50 | 10.20 | 10.60 | 10.40 | 9.90 | +0.58 | +6.23% | 0.03 | 3 | 12 | 0.24 | -0.60 | 0.02 | -0.26 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 380.00 | 11.45 | 12.75 | 12.10 | 11.78 | +0.44 | +3.88% | 0.03 | 15 | 151 | 0.24 | -0.65 | 0.02 | -0.24 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 382.50 | 13.50 | 14.30 | 13.90 | 13.13 | +0.14 | +1.08% | 0.04 | 4 | 8 | 0.25 | -0.70 | 0.02 | -0.23 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 385.00 | 14.30 | 17.50 | 15.90 | 15.38 | +0.22 | +1.46% | 0.04 | 12 | 121 | 0.34 | -0.74 | 0.02 | -0.21 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 387.50 | 17.35 | 18.25 | 17.80 | % | 0.05 | 0 | 0 | 0.25 | -0.78 | 0.02 | -0.19 | 7/10/2025 3:59:52 PM EST | |||
| 390.00 | 19.45 | 20.35 | 19.90 | 20.45 | +1.65 | +8.78% | 0.05 | 3 | 243 | 0.34 | -0.81 | 0.01 | -0.17 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 392.50 | 21.35 | 22.55 | 21.95 | % | 0.06 | 0 | 0 | 0.23 | -0.84 | 0.01 | -0.16 | 7/10/2025 3:59:52 PM EST | |||
| 395.00 | 23.55 | 24.75 | 24.15 | 24.23 | +1.66 | +7.36% | 0.06 | 3 | 58 | 0.27 | -0.87 | 0.01 | -0.14 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 397.50 | 22.75 | 30.60 | 26.68 | % | 0.07 | 0 | 0 | 0.44 | -0.89 | 0.01 | -0.12 | 7/10/2025 3:59:52 PM EST | |||
| 400.00 | 27.90 | 30.15 | 29.03 | 32.53 | +12.35 | +61.20% | 0.07 | 1 | 36 | 0.46 | -0.91 | 0.01 | -0.11 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 402.50 | 27.65 | 34.25 | 30.95 | % | 0.08 | 0 | 0 | 0.42 | -0.92 | 0.01 | -0.10 | 7/10/2025 3:59:52 PM EST | |||
| 405.00 | 30.95 | 37.60 | 34.28 | 36.45 | +3.15 | +9.46% | 0.08 | 5 | 92 | 0.50 | -0.94 | 0.01 | -0.08 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 407.50 | 32.40 | 39.00 | 35.70 | % | 0.09 | 0 | 0 | 0.45 | -0.95 | 0.00 | -0.06 | 7/10/2025 3:59:52 PM EST | |||
| 410.00 | 34.70 | 43.05 | 38.88 | 37.08 | 0.00 | 0.00% | 0.09 | 0 | 78 | 0.56 | -0.96 | 0.00 | -0.05 | 7/9/2025 | 7/10/2025 3:59:52 PM EST |
| 415.00 | 39.70 | 48.15 | 43.93 | 45.00 | +12.85 | +39.97% | 0.11 | 1 | 33 | 0.60 | -0.98 | 0.00 | -0.03 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 420.00 | 44.90 | 53.10 | 49.00 | 37.98 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.64 | -0.98 | 0.00 | -0.03 | 7/8/2025 | 7/10/2025 3:59:52 PM EST |
| 425.00 | 49.70 | 57.95 | 53.83 | 38.50 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.02 | 6/27/2025 | 7/10/2025 3:59:52 PM EST |
| 430.00 | 54.95 | 63.15 | 59.05 | % | 0.14 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 7/10/2025 3:59:52 PM EST | |||
| 435.00 | 59.70 | 68.15 | 63.93 | % | 0.15 | 0 | 0 | 0.73 | -1.00 | 0.00 | -0.01 | 7/10/2025 3:59:52 PM EST | |||
| 440.00 | 64.70 | 73.15 | 68.93 | % | 0.16 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 445.00 | 70.20 | 76.55 | 73.38 | % | 0.16 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 450.00 | 74.70 | 82.80 | 78.75 | % | 0.17 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 455.00 | 79.70 | 88.15 | 83.93 | 70.50 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 7/10/2025 3:59:52 PM EST |
| 460.00 | 84.70 | 93.15 | 88.93 | 76.40 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 7/10/2025 3:59:52 PM EST |
| 465.00 | 89.70 | 97.95 | 93.83 | 81.35 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 7/10/2025 3:59:52 PM EST |
| 470.00 | 94.70 | 103.15 | 98.93 | % | 0.21 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 475.00 | 99.70 | 107.80 | 103.75 | % | 0.22 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 480.00 | 104.70 | 113.15 | 108.93 | % | 0.23 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 485.00 | 109.70 | 117.95 | 113.83 | % | 0.23 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 490.00 | 114.70 | 123.15 | 118.93 | % | 0.24 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 495.00 | 119.60 | 128.15 | 123.88 | % | 0.25 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 500.00 | 124.70 | 133.15 | 128.93 | % | 0.26 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 505.00 | 129.70 | 138.15 | 133.93 | 119.50 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 7/10/2025 3:59:52 PM EST |
| 510.00 | 134.70 | 143.15 | 138.93 | 124.52 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 7/10/2025 3:59:52 PM EST |
| 515.00 | 139.70 | 147.20 | 143.45 | % | 0.28 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 520.00 | 144.70 | 152.70 | 148.70 | % | 0.29 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 525.00 | 149.70 | 157.45 | 153.58 | % | 0.29 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 530.00 | 154.70 | 163.15 | 158.93 | % | 0.30 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 535.00 | 159.95 | 168.15 | 164.05 | % | 0.31 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 540.00 | 164.70 | 172.40 | 168.55 | % | 0.31 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 545.00 | 169.70 | 178.15 | 173.93 | % | 0.32 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 550.00 | 174.90 | 183.15 | 179.03 | % | 0.33 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST |