Options Chain for CROWDSTRIKE HLDGS INC CL A (CRWD) - $682.96 as of 6/17/2026 8:21:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 340.00 | 341.40 | 348.40 | 344.90 | % | 1.01 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:56 PM EST | |||
| 345.00 | 336.45 | 343.45 | 339.95 | % | 0.99 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:56 PM EST | |||
| 350.00 | 331.70 | 338.45 | 335.08 | % | 0.96 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:56 PM EST | |||
| 355.00 | 326.60 | 333.50 | 330.05 | % | 0.93 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:56 PM EST | |||
| 360.00 | 321.65 | 328.55 | 325.10 | % | 0.90 | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 6/17/2026 3:59:56 PM EST | |||
| 365.00 | 316.90 | 323.55 | 320.23 | % | 0.88 | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.01 | 6/17/2026 3:59:56 PM EST | |||
| 370.00 | 311.80 | 318.65 | 315.23 | % | 0.85 | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.01 | 6/17/2026 3:59:56 PM EST | |||
| 375.00 | 306.90 | 313.65 | 310.28 | % | 0.83 | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.02 | 6/17/2026 3:59:56 PM EST | |||
| 380.00 | 302.15 | 308.70 | 305.43 | % | 0.80 | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.02 | 6/17/2026 3:59:56 PM EST | |||
| 385.00 | 297.05 | 303.75 | 300.40 | % | 0.78 | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.03 | 6/17/2026 3:59:56 PM EST | |||
| 390.00 | 292.15 | 298.80 | 295.48 | % | 0.76 | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.03 | 6/17/2026 3:59:56 PM EST | |||
| 395.00 | 287.25 | 293.90 | 290.58 | % | 0.74 | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.04 | 6/17/2026 3:59:56 PM EST | |||
| 400.00 | 282.50 | 288.90 | 285.70 | % | 0.71 | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.05 | 6/17/2026 3:59:56 PM EST | |||
| 405.00 | 277.45 | 284.00 | 280.73 | % | 0.69 | 0 | 1 | 1.00 | 1.00 | 0.00 | -0.03 | 6/17/2026 3:59:56 PM EST | |||
| 410.00 | 272.55 | 279.05 | 275.80 | % | 0.67 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.05 | 6/17/2026 3:59:56 PM EST | |||
| 415.00 | 267.65 | 274.55 | 271.10 | % | 0.65 | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.04 | 6/17/2026 3:59:56 PM EST | |||
| 420.00 | 262.75 | 268.25 | 265.50 | % | 0.63 | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.04 | 6/17/2026 3:59:56 PM EST | |||
| 425.00 | 257.85 | 264.70 | 261.28 | % | 0.61 | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.06 | 6/17/2026 3:59:56 PM EST | |||
| 430.00 | 252.95 | 259.35 | 256.15 | % | 0.60 | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.05 | 6/17/2026 3:59:56 PM EST | |||
| 435.00 | 248.00 | 254.45 | 251.23 | % | 0.58 | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.05 | 6/17/2026 3:59:56 PM EST | |||
| 440.00 | 243.15 | 249.60 | 246.38 | % | 0.56 | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.05 | 6/17/2026 3:59:56 PM EST | |||
| 445.00 | 238.20 | 244.65 | 241.43 | % | 0.54 | 0 | 1 | 0.85 | 0.99 | 0.00 | -0.08 | 6/17/2026 3:59:56 PM EST | |||
| 450.00 | 233.50 | 239.75 | 236.63 | % | 0.53 | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.07 | 6/17/2026 3:59:56 PM EST | |||
| 455.00 | 228.45 | 236.80 | 232.63 | % | 0.51 | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.09 | 6/17/2026 3:59:56 PM EST | |||
| 460.00 | 224.00 | 231.50 | 227.75 | % | 0.50 | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.08 | 6/17/2026 3:59:56 PM EST | |||
| 465.00 | 219.00 | 226.35 | 222.68 | % | 0.48 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.10 | 6/17/2026 3:59:56 PM EST | |||
| 470.00 | 214.25 | 220.75 | 217.50 | % | 0.46 | 0 | 0 | 0.82 | 0.98 | 0.00 | -0.09 | 6/17/2026 3:59:56 PM EST | |||
| 475.00 | 209.40 | 214.45 | 211.93 | % | 0.45 | 0 | 0 | 0.77 | 0.98 | 0.00 | -0.12 | 6/17/2026 3:59:56 PM EST | |||
| 480.00 | 204.15 | 210.65 | 207.40 | % | 0.43 | 0 | 0 | 0.77 | 0.98 | 0.00 | -0.11 | 6/17/2026 3:59:56 PM EST | |||
| 485.00 | 200.05 | 205.25 | 202.65 | % | 0.42 | 0 | 0 | 0.76 | 0.97 | 0.00 | -0.12 | 6/17/2026 3:59:56 PM EST | |||
| 490.00 | 195.00 | 202.05 | 198.53 | % | 0.41 | 0 | 0 | 0.73 | 0.97 | 0.00 | -0.13 | 6/17/2026 3:59:56 PM EST | |||
| 495.00 | 190.10 | 196.30 | 193.20 | % | 0.39 | 0 | 0 | 0.73 | 0.97 | 0.00 | -0.14 | 6/17/2026 3:59:56 PM EST | |||
| 500.00 | 185.45 | 191.50 | 188.48 | 187.00 | 0.00 | 0.00% | 0.38 | 0 | 2 | 0.73 | 0.96 | 0.00 | -0.15 | 6/16/2026 | 6/17/2026 3:59:56 PM EST |
| 505.00 | 180.85 | 186.65 | 183.75 | 178.94 | -11.74 | -6.16% | 0.36 | 11 | 9 | 0.72 | 0.96 | 0.00 | -0.16 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 510.00 | 176.10 | 181.25 | 178.68 | 180.04 | 0.00 | 0.00% | 0.35 | 0 | 2 | 0.51 | 0.95 | 0.00 | -0.17 | 6/16/2026 | 6/17/2026 3:59:56 PM EST |
| 515.00 | 171.40 | 176.70 | 174.05 | 175.48 | 0.00 | 0.00% | 0.34 | 0 | 2 | 0.53 | 0.95 | 0.00 | -0.19 | 6/16/2026 | 6/17/2026 3:59:56 PM EST |
| 520.00 | 166.70 | 172.10 | 169.40 | % | 0.33 | 0 | 0 | 0.53 | 0.94 | 0.00 | -0.20 | 6/17/2026 3:59:56 PM EST | |||
| 525.00 | 162.25 | 167.50 | 164.88 | % | 0.31 | 0 | 0 | 0.54 | 0.94 | 0.00 | -0.21 | 6/17/2026 3:59:56 PM EST | |||
| 530.00 | 156.80 | 163.00 | 159.90 | % | 0.30 | 0 | 0 | 0.53 | 0.93 | 0.00 | -0.23 | 6/17/2026 3:59:56 PM EST | |||
| 535.00 | 153.05 | 158.35 | 155.70 | % | 0.29 | 0 | 0 | 0.53 | 0.92 | 0.00 | -0.24 | 6/17/2026 3:59:56 PM EST | |||
| 540.00 | 148.40 | 154.05 | 151.23 | % | 0.28 | 0 | 0 | 0.53 | 0.92 | 0.00 | -0.26 | 6/17/2026 3:59:56 PM EST | |||
| 545.00 | 144.00 | 149.40 | 146.70 | % | 0.27 | 0 | 0 | 0.53 | 0.91 | 0.00 | -0.27 | 6/17/2026 3:59:56 PM EST | |||
| 550.00 | 139.55 | 144.85 | 142.20 | % | 0.26 | 0 | 0 | 0.53 | 0.90 | 0.00 | -0.29 | 6/17/2026 3:59:56 PM EST | |||
| 555.00 | 135.00 | 141.15 | 138.08 | % | 0.25 | 0 | 0 | 0.53 | 0.89 | 0.00 | -0.30 | 6/17/2026 3:59:56 PM EST | |||
| 560.00 | 131.05 | 135.85 | 133.45 | % | 0.24 | 0 | 0 | 0.53 | 0.88 | 0.00 | -0.32 | 6/17/2026 3:59:56 PM EST | |||
| 565.00 | 126.95 | 132.60 | 129.78 | % | 0.23 | 0 | 0 | 0.54 | 0.87 | 0.00 | -0.33 | 6/17/2026 3:59:56 PM EST | |||
| 570.00 | 122.30 | 128.35 | 125.33 | % | 0.22 | 0 | 0 | 0.53 | 0.86 | 0.00 | -0.35 | 6/17/2026 3:59:56 PM EST | |||
| 575.00 | 118.15 | 124.40 | 121.28 | % | 0.21 | 0 | 0 | 0.53 | 0.85 | 0.00 | -0.36 | 6/17/2026 3:59:56 PM EST | |||
| 580.00 | 114.00 | 120.75 | 117.38 | % | 0.20 | 0 | 0 | 0.53 | 0.84 | 0.00 | -0.38 | 6/17/2026 3:59:56 PM EST | |||
| 585.00 | 110.35 | 116.75 | 113.55 | % | 0.19 | 0 | 0 | 0.54 | 0.83 | 0.00 | -0.39 | 6/17/2026 3:59:56 PM EST | |||
| 590.00 | 106.00 | 112.75 | 109.38 | 119.60 | 0.00 | 0.00% | 0.19 | 0 | 40 | 0.53 | 0.82 | 0.00 | -0.40 | 6/15/2026 | 6/17/2026 3:59:56 PM EST |
| 595.00 | 102.45 | 108.95 | 105.70 | % | 0.18 | 0 | 0 | 0.53 | 0.81 | 0.00 | -0.42 | 6/17/2026 3:59:56 PM EST | |||
| 600.00 | 98.55 | 105.15 | 101.85 | % | 0.17 | 0 | 0 | 0.53 | 0.80 | 0.00 | -0.43 | 6/17/2026 3:59:56 PM EST | |||
| 605.00 | 94.85 | 101.40 | 98.13 | % | 0.16 | 0 | 0 | 0.53 | 0.78 | 0.00 | -0.45 | 6/17/2026 3:59:56 PM EST | |||
| 610.00 | 91.20 | 97.75 | 94.48 | 97.91 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.53 | 0.77 | 0.00 | -0.46 | 6/15/2026 | 6/17/2026 3:59:56 PM EST |
| 615.00 | 87.00 | 94.15 | 90.58 | 94.30 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.52 | 0.76 | 0.00 | -0.47 | 6/15/2026 | 6/17/2026 3:59:56 PM EST |
| 620.00 | 83.40 | 90.95 | 87.18 | 93.85 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.52 | 0.74 | 0.00 | -0.48 | 6/12/2026 | 6/17/2026 3:59:56 PM EST |
| 625.00 | 80.55 | 86.80 | 83.68 | % | 0.13 | 0 | 0 | 0.52 | 0.73 | 0.00 | -0.50 | 6/17/2026 3:59:56 PM EST | |||
| 630.00 | 77.15 | 83.45 | 80.30 | % | 0.13 | 0 | 0 | 0.52 | 0.71 | 0.00 | -0.51 | 6/17/2026 3:59:56 PM EST | |||
| 635.00 | 73.25 | 80.95 | 77.10 | % | 0.12 | 0 | 0 | 0.52 | 0.70 | 0.00 | -0.52 | 6/17/2026 3:59:56 PM EST | |||
| 640.00 | 70.60 | 75.90 | 73.25 | % | 0.11 | 0 | 0 | 0.51 | 0.68 | 0.00 | -0.53 | 6/17/2026 3:59:56 PM EST | |||
| 645.00 | 67.25 | 74.30 | 70.78 | % | 0.11 | 0 | 0 | 0.52 | 0.67 | 0.00 | -0.53 | 6/17/2026 3:59:56 PM EST | |||
| 650.00 | 64.00 | 71.70 | 67.85 | % | 0.10 | 0 | 0 | 0.52 | 0.65 | 0.00 | -0.54 | 6/17/2026 3:59:56 PM EST | |||
| 655.00 | 61.00 | 68.80 | 64.90 | 74.45 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.52 | 0.64 | 0.00 | -0.55 | 6/15/2026 | 6/17/2026 3:59:56 PM EST |
| 660.00 | 58.10 | 64.80 | 61.45 | 64.40 | -6.90 | -9.68% | 0.09 | 2 | 2 | 0.51 | 0.62 | 0.00 | -0.55 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 665.00 | 55.35 | 62.55 | 58.95 | 68.30 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.51 | 0.60 | 0.00 | -0.56 | 6/15/2026 | 6/17/2026 3:59:56 PM EST |
| 670.00 | 52.95 | 59.40 | 56.18 | 65.35 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.51 | 0.59 | 0.00 | -0.56 | 6/15/2026 | 6/17/2026 3:59:56 PM EST |
| 675.00 | 50.40 | 57.50 | 53.95 | 52.00 | -10.65 | -17.00% | 0.08 | 2 | 1 | 0.51 | 0.57 | 0.00 | -0.57 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 680.00 | 48.45 | 54.40 | 51.43 | 51.10 | -0.55 | -1.07% | 0.08 | 13 | 1 | 0.51 | 0.56 | 0.00 | -0.57 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 685.00 | 46.00 | 51.85 | 48.93 | 47.33 | -2.67 | -5.34% | 0.07 | 2 | 24 | 0.51 | 0.54 | 0.00 | -0.57 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 690.00 | 43.35 | 50.70 | 47.03 | 48.38 | -4.62 | -8.72% | 0.07 | 1 | 11 | 0.51 | 0.52 | 0.00 | -0.57 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 695.00 | 40.50 | 47.75 | 44.13 | 46.40 | +0.03 | +0.07% | 0.06 | 2 | 5 | 0.51 | 0.51 | 0.00 | -0.57 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 700.00 | 39.05 | 45.45 | 42.25 | 40.36 | 0.00 | 0.00% | 0.06 | 0 | 25 | 0.51 | 0.49 | 0.00 | -0.57 | 6/16/2026 | 6/17/2026 3:59:56 PM EST |
| 705.00 | 36.20 | 42.70 | 39.45 | % | 0.06 | 0 | 0 | 0.50 | 0.47 | 0.00 | -0.57 | 6/17/2026 3:59:56 PM EST | |||
| 710.00 | 34.75 | 40.70 | 37.73 | 39.00 | -1.25 | -3.11% | 0.05 | 1 | 51 | 0.51 | 0.46 | 0.00 | -0.57 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 715.00 | 32.75 | 39.20 | 35.98 | 37.03 | +0.88 | +2.44% | 0.05 | 1 | 2 | 0.51 | 0.44 | 0.00 | -0.56 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 720.00 | 30.95 | 38.05 | 34.50 | 41.05 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.51 | 0.43 | 0.00 | -0.56 | 6/15/2026 | 6/17/2026 3:59:56 PM EST |
| 725.00 | 29.60 | 34.95 | 32.28 | 34.30 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.51 | 0.41 | 0.00 | -0.55 | 6/16/2026 | 6/17/2026 3:59:56 PM EST |
| 730.00 | 27.25 | 33.35 | 30.30 | 34.30 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.50 | 0.40 | 0.00 | -0.55 | 6/16/2026 | 6/17/2026 3:59:56 PM EST |
| 735.00 | 25.60 | 31.80 | 28.70 | % | 0.04 | 0 | 0 | 0.50 | 0.38 | 0.00 | -0.54 | 6/17/2026 3:59:56 PM EST | |||
| 740.00 | 24.75 | 30.55 | 27.65 | 32.18 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.51 | 0.37 | 0.00 | -0.54 | 6/12/2026 | 6/17/2026 3:59:56 PM EST |
| 745.00 | 23.00 | 29.45 | 26.23 | 28.50 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.51 | 0.35 | 0.00 | -0.53 | 6/16/2026 | 6/17/2026 3:59:56 PM EST |
| 750.00 | 21.40 | 27.95 | 24.68 | 26.97 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.51 | 0.34 | 0.00 | -0.52 | 6/16/2026 | 6/17/2026 3:59:56 PM EST |
| 755.00 | 20.85 | 26.05 | 23.45 | % | 0.03 | 0 | 0 | 0.51 | 0.33 | 0.00 | -0.51 | 6/17/2026 3:59:56 PM EST | |||
| 760.00 | 19.60 | 25.45 | 22.53 | 23.81 | -0.60 | -2.46% | 0.03 | 1 | 1 | 0.51 | 0.31 | 0.00 | -0.50 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 765.00 | 18.00 | 24.30 | 21.15 | 23.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.51 | 0.30 | 0.00 | -0.49 | 6/16/2026 | 6/17/2026 3:59:56 PM EST |
| 770.00 | 17.00 | 22.90 | 19.95 | % | 0.03 | 0 | 0 | 0.51 | 0.29 | 0.00 | -0.48 | 6/17/2026 3:59:56 PM EST | |||
| 775.00 | 16.10 | 22.20 | 19.15 | % | 0.02 | 0 | 0 | 0.51 | 0.27 | 0.00 | -0.47 | 6/17/2026 3:59:56 PM EST | |||
| 780.00 | 15.05 | 21.20 | 18.13 | % | 0.02 | 0 | 0 | 0.51 | 0.26 | 0.00 | -0.46 | 6/17/2026 3:59:56 PM EST | |||
| 785.00 | 14.20 | 20.25 | 17.23 | 20.25 | % | 0.02 | 2 | 0 | 0.52 | 0.25 | 0.00 | -0.45 | 6/17/2026 | 6/17/2026 3:59:56 PM EST | |
| 790.00 | 13.00 | 18.50 | 15.75 | 15.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.51 | 0.24 | 0.00 | -0.44 | 6/15/2026 | 6/17/2026 3:59:56 PM EST |
| 795.00 | 12.05 | 18.50 | 15.28 | 23.54 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.51 | 0.23 | 0.00 | -0.43 | 6/12/2026 | 6/17/2026 3:59:56 PM EST |
| 800.00 | 11.90 | 17.00 | 14.45 | 15.17 | +0.19 | +1.27% | 0.02 | 4 | 4 | 0.52 | 0.22 | 0.00 | -0.42 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 805.00 | 10.75 | 15.90 | 13.33 | % | 0.02 | 0 | 0 | 0.51 | 0.21 | 0.00 | -0.41 | 6/17/2026 3:59:56 PM EST | |||
| 810.00 | 10.15 | 16.15 | 13.15 | 12.13 | -6.53 | -35.00% | 0.02 | 2 | 2 | 0.52 | 0.20 | 0.00 | -0.40 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 815.00 | 9.75 | 14.50 | 12.13 | % | 0.01 | 0 | 0 | 0.52 | 0.19 | 0.00 | -0.39 | 6/17/2026 3:59:56 PM EST | |||
| 820.00 | 7.95 | 13.85 | 10.90 | 11.60 | % | 0.01 | 1 | 0 | 0.51 | 0.18 | 0.00 | -0.38 | 6/17/2026 | 6/17/2026 3:59:56 PM EST | |
| 830.00 | 6.65 | 12.70 | 9.68 | % | 0.01 | 0 | 0 | 0.51 | 0.17 | 0.00 | -0.36 | 6/17/2026 3:59:56 PM EST | |||
| 840.00 | 5.65 | 11.60 | 8.63 | 11.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.51 | 0.15 | 0.00 | -0.33 | 6/15/2026 | 6/17/2026 3:59:56 PM EST |
| 850.00 | 6.05 | 10.80 | 8.43 | % | 0.01 | 0 | 0 | 0.53 | 0.14 | 0.00 | -0.31 | 6/17/2026 3:59:56 PM EST | |||
| 860.00 | 4.90 | 9.85 | 7.38 | 8.94 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.52 | 0.12 | 0.00 | -0.29 | 6/15/2026 | 6/17/2026 3:59:56 PM EST |
| 870.00 | 3.30 | 9.05 | 6.18 | % | 0.01 | 0 | 0 | 0.51 | 0.11 | 0.00 | -0.27 | 6/17/2026 3:59:56 PM EST | |||
| 880.00 | 3.05 | 7.95 | 5.50 | % | 0.01 | 0 | 0 | 0.52 | 0.10 | 0.00 | -0.25 | 6/17/2026 3:59:56 PM EST | |||
| 890.00 | 2.38 | 7.85 | 5.12 | 8.55 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.52 | 0.09 | 0.00 | -0.23 | 6/12/2026 | 6/17/2026 3:59:56 PM EST |
| 900.00 | 2.63 | 7.35 | 4.99 | 5.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.54 | 0.08 | 0.00 | -0.21 | 6/15/2026 | 6/17/2026 3:59:56 PM EST |
| 910.00 | 1.53 | 7.00 | 4.27 | 6.86 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.52 | 0.07 | 0.00 | -0.20 | 6/12/2026 | 6/17/2026 3:59:56 PM EST |
| 920.00 | 1.19 | 6.35 | 3.77 | % | 0.00 | 0 | 0 | 0.52 | 0.06 | 0.00 | -0.18 | 6/17/2026 3:59:56 PM EST | |||
| 930.00 | 1.70 | 5.95 | 3.83 | 6.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.55 | 0.06 | 0.00 | -0.16 | 6/12/2026 | 6/17/2026 3:59:56 PM EST |
| 940.00 | 0.61 | 4.80 | 2.71 | 3.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.51 | 0.05 | 0.00 | -0.15 | 6/15/2026 | 6/17/2026 3:59:56 PM EST |
| 950.00 | 1.26 | 5.25 | 3.26 | % | 0.00 | 0 | 0 | 0.55 | 0.04 | 0.00 | -0.14 | 6/17/2026 3:59:56 PM EST | |||
| 960.00 | 1.10 | 4.30 | 2.70 | 2.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.55 | 0.04 | 0.00 | -0.12 | 6/16/2026 | 6/17/2026 3:59:56 PM EST |
| 970.00 | 0.01 | 6.00 | 3.01 | % | 0.00 | 0 | 0 | 0.49 | 0.04 | 0.00 | -0.11 | 6/17/2026 3:59:56 PM EST | |||
| 980.00 | 0.88 | 5.80 | 3.34 | % | 0.00 | 0 | 0 | 0.59 | 0.03 | 0.00 | -0.10 | 6/17/2026 3:59:56 PM EST | |||
| 990.00 | 0.69 | 5.60 | 3.15 | % | 0.00 | 0 | 0 | 0.59 | 0.03 | 0.00 | -0.09 | 6/17/2026 3:59:56 PM EST | |||
| 1,000.00 | 0.47 | 2.20 | 1.34 | % | 0.00 | 0 | 0 | 0.53 | 0.02 | 0.00 | -0.08 | 6/17/2026 3:59:56 PM EST | |||
| 1,010.00 | 0.66 | 5.30 | 2.98 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.61 | 0.02 | 0.00 | -0.07 | 6/15/2026 | 6/17/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 340.00 | 0.10 | 4.35 | 2.23 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:56 PM EST | |||
| 345.00 | 0.00 | 4.35 | 2.18 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:56 PM EST | |||
| 350.00 | 0.00 | 1.05 | 0.53 | 0.08 | % | 0.00 | 10 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:56 PM EST | |
| 355.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:56 PM EST | |||
| 360.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.01 | 6/17/2026 3:59:56 PM EST | |||
| 365.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.01 | 6/17/2026 3:59:56 PM EST | |||
| 370.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.01 | 6/17/2026 3:59:56 PM EST | |||
| 375.00 | 0.00 | 4.45 | 2.23 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.02 | 6/17/2026 3:59:56 PM EST | |||
| 380.00 | 0.00 | 4.45 | 2.23 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.02 | 6/17/2026 3:59:56 PM EST | |||
| 385.00 | 0.00 | 4.50 | 2.25 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.03 | 6/16/2026 | 6/17/2026 3:59:56 PM EST |
| 390.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.03 | 6/17/2026 3:59:56 PM EST | |||
| 395.00 | 0.00 | 4.55 | 2.28 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.04 | 6/17/2026 3:59:56 PM EST | |||
| 400.00 | 0.00 | 4.55 | 2.28 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.05 | 6/17/2026 3:59:56 PM EST | |||
| 405.00 | 0.35 | 4.60 | 2.48 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.03 | 6/17/2026 3:59:56 PM EST | |||
| 410.00 | 0.00 | 4.65 | 2.33 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.05 | 6/17/2026 3:59:56 PM EST | |||
| 415.00 | 0.02 | 2.60 | 1.31 | 2.11 | -2.27 | -51.83% | 0.00 | 31 | 5 | 0.65 | 0.00 | 0.00 | -0.04 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 420.00 | 0.01 | 4.70 | 2.36 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.68 | 0.00 | 0.00 | -0.04 | 6/15/2026 | 6/17/2026 3:59:56 PM EST |
| 425.00 | 0.00 | 2.95 | 1.48 | 1.72 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.83 | 0.00 | 0.00 | -0.06 | 6/16/2026 | 6/17/2026 3:59:56 PM EST |
| 430.00 | 0.40 | 4.80 | 2.60 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 115 | 0.74 | -0.01 | 0.00 | -0.05 | 6/16/2026 | 6/17/2026 3:59:56 PM EST |
| 435.00 | 0.48 | 4.85 | 2.67 | % | 0.01 | 0 | 0 | 0.72 | -0.01 | 0.00 | -0.05 | 6/17/2026 3:59:56 PM EST | |||
| 440.00 | 0.17 | 4.95 | 2.56 | 1.99 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.69 | -0.01 | 0.00 | -0.05 | 6/12/2026 | 6/17/2026 3:59:56 PM EST |
| 445.00 | 0.00 | 4.80 | 2.40 | 2.32 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.84 | -0.01 | 0.00 | -0.08 | 6/12/2026 | 6/17/2026 3:59:56 PM EST |
| 450.00 | 0.20 | 5.05 | 2.63 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 120 | 0.66 | -0.01 | 0.00 | -0.07 | 6/15/2026 | 6/17/2026 3:59:56 PM EST |
| 455.00 | 0.00 | 4.80 | 2.40 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.81 | -0.01 | 0.00 | -0.09 | 6/12/2026 | 6/17/2026 3:59:56 PM EST |
| 460.00 | 0.46 | 5.35 | 2.91 | % | 0.01 | 0 | 0 | 0.67 | -0.01 | 0.00 | -0.08 | 6/17/2026 3:59:56 PM EST | |||
| 465.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.10 | 6/17/2026 3:59:56 PM EST | |||
| 470.00 | 0.37 | 5.55 | 2.96 | % | 0.01 | 0 | 0 | 0.63 | -0.02 | 0.00 | -0.09 | 6/17/2026 3:59:56 PM EST | |||
| 475.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.74 | -0.02 | 0.00 | -0.12 | 6/17/2026 3:59:56 PM EST | |||
| 480.00 | 0.69 | 2.10 | 1.40 | 1.89 | % | 0.00 | 64 | 0 | 0.55 | -0.02 | 0.00 | -0.11 | 6/17/2026 | 6/17/2026 3:59:56 PM EST | |
| 485.00 | 0.01 | 5.95 | 2.98 | % | 0.01 | 0 | 0 | 0.52 | -0.03 | 0.00 | -0.12 | 6/17/2026 3:59:56 PM EST | |||
| 490.00 | 0.01 | 6.20 | 3.11 | 2.51 | 0.00 | 0.00% | 0.01 | 0 | 147 | 0.52 | -0.03 | 0.00 | -0.13 | 6/15/2026 | 6/17/2026 3:59:56 PM EST |
| 495.00 | 0.01 | 6.40 | 3.21 | % | 0.01 | 0 | 0 | 0.51 | -0.03 | 0.00 | -0.14 | 6/17/2026 3:59:56 PM EST | |||
| 500.00 | 0.01 | 6.55 | 3.28 | % | 0.01 | 0 | 0 | 0.50 | -0.04 | 0.00 | -0.15 | 6/17/2026 3:59:56 PM EST | |||
| 505.00 | 0.43 | 5.65 | 3.04 | 3.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.53 | -0.04 | 0.00 | -0.16 | 6/16/2026 | 6/17/2026 3:59:56 PM EST |
| 510.00 | 0.82 | 5.55 | 3.19 | 3.57 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.54 | -0.05 | 0.00 | -0.17 | 6/16/2026 | 6/17/2026 3:59:56 PM EST |
| 515.00 | 1.66 | 6.00 | 3.83 | 3.79 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.56 | -0.05 | 0.00 | -0.19 | 6/16/2026 | 6/17/2026 3:59:56 PM EST |
| 520.00 | 1.44 | 5.80 | 3.62 | 4.17 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.53 | -0.06 | 0.00 | -0.20 | 6/16/2026 | 6/17/2026 3:59:56 PM EST |
| 525.00 | 2.83 | 6.80 | 4.82 | % | 0.01 | 0 | 0 | 0.56 | -0.06 | 0.00 | -0.21 | 6/17/2026 3:59:56 PM EST | |||
| 530.00 | 2.27 | 7.25 | 4.76 | 5.15 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.54 | -0.07 | 0.00 | -0.23 | 6/16/2026 | 6/17/2026 3:59:56 PM EST |
| 535.00 | 2.50 | 7.75 | 5.13 | 6.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.54 | -0.08 | 0.00 | -0.24 | 6/12/2026 | 6/17/2026 3:59:56 PM EST |
| 540.00 | 2.95 | 8.10 | 5.53 | 5.18 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.54 | -0.08 | 0.00 | -0.26 | 6/15/2026 | 6/17/2026 3:59:56 PM EST |
| 545.00 | 3.40 | 8.60 | 6.00 | % | 0.01 | 0 | 0 | 0.53 | -0.09 | 0.00 | -0.27 | 6/17/2026 3:59:56 PM EST | |||
| 550.00 | 4.15 | 8.25 | 6.20 | 6.66 | -0.54 | -7.50% | 0.01 | 2 | 8 | 0.52 | -0.10 | 0.00 | -0.29 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 555.00 | 4.90 | 8.50 | 6.70 | % | 0.01 | 0 | 0 | 0.52 | -0.11 | 0.00 | -0.30 | 6/17/2026 3:59:56 PM EST | |||
| 560.00 | 5.25 | 10.70 | 7.98 | % | 0.01 | 0 | 0 | 0.53 | -0.12 | 0.00 | -0.32 | 6/17/2026 3:59:56 PM EST | |||
| 565.00 | 7.40 | 11.40 | 9.40 | 9.27 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.55 | -0.13 | 0.00 | -0.33 | 6/16/2026 | 6/17/2026 3:59:56 PM EST |
| 570.00 | 6.95 | 12.40 | 9.68 | 10.00 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.53 | -0.14 | 0.00 | -0.35 | 6/16/2026 | 6/17/2026 3:59:56 PM EST |
| 575.00 | 8.20 | 13.00 | 10.60 | 10.80 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.53 | -0.15 | 0.00 | -0.36 | 6/16/2026 | 6/17/2026 3:59:56 PM EST |
| 580.00 | 8.70 | 14.20 | 11.45 | 12.00 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.53 | -0.16 | 0.00 | -0.38 | 6/16/2026 | 6/17/2026 3:59:56 PM EST |
| 585.00 | 9.45 | 14.90 | 12.18 | 13.48 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.53 | -0.17 | 0.00 | -0.39 | 6/16/2026 | 6/17/2026 3:59:56 PM EST |
| 590.00 | 11.95 | 15.80 | 13.88 | 13.57 | % | 0.02 | 1 | 0 | 0.54 | -0.18 | 0.00 | -0.40 | 6/17/2026 | 6/17/2026 3:59:56 PM EST | |
| 595.00 | 12.90 | 16.65 | 14.78 | 14.50 | -0.50 | -3.34% | 0.02 | 1 | 1 | 0.53 | -0.19 | 0.00 | -0.42 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 600.00 | 13.05 | 18.05 | 15.55 | 14.50 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.52 | -0.20 | 0.00 | -0.43 | 6/15/2026 | 6/17/2026 3:59:56 PM EST |
| 605.00 | 14.00 | 19.30 | 16.65 | 18.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.52 | -0.22 | 0.00 | -0.45 | 6/15/2026 | 6/17/2026 3:59:56 PM EST |
| 610.00 | 15.30 | 20.60 | 17.95 | 17.76 | -0.24 | -1.34% | 0.03 | 10 | 1 | 0.52 | -0.23 | 0.00 | -0.46 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 615.00 | 16.90 | 22.00 | 19.45 | 19.11 | % | 0.03 | 10 | 0 | 0.52 | -0.24 | 0.00 | -0.47 | 6/17/2026 | 6/17/2026 3:59:56 PM EST | |
| 620.00 | 19.25 | 23.35 | 21.30 | 20.17 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.52 | -0.26 | 0.00 | -0.48 | 6/16/2026 | 6/17/2026 3:59:56 PM EST |
| 625.00 | 19.55 | 24.90 | 22.23 | 25.12 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.51 | -0.27 | 0.00 | -0.50 | 6/11/2026 | 6/17/2026 3:59:56 PM EST |
| 630.00 | 21.45 | 26.55 | 24.00 | 23.26 | -4.74 | -16.93% | 0.04 | 1 | 1 | 0.51 | -0.29 | 0.00 | -0.51 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 635.00 | 22.70 | 28.25 | 25.48 | 24.92 | -1.23 | -4.71% | 0.04 | 1 | 6 | 0.51 | -0.30 | 0.00 | -0.52 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 640.00 | 25.20 | 30.05 | 27.63 | % | 0.04 | 0 | 0 | 0.51 | -0.32 | 0.00 | -0.53 | 6/17/2026 3:59:56 PM EST | |||
| 645.00 | 26.45 | 31.95 | 29.20 | 39.55 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.51 | -0.33 | 0.00 | -0.53 | 6/11/2026 | 6/17/2026 3:59:56 PM EST |
| 650.00 | 28.90 | 33.95 | 31.43 | 29.50 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.51 | -0.35 | 0.00 | -0.54 | 6/15/2026 | 6/17/2026 3:59:56 PM EST |
| 655.00 | 30.55 | 36.00 | 33.28 | % | 0.05 | 0 | 0 | 0.51 | -0.36 | 0.00 | -0.55 | 6/17/2026 3:59:56 PM EST | |||
| 660.00 | 32.90 | 38.15 | 35.53 | 33.50 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.51 | -0.38 | 0.00 | -0.55 | 6/15/2026 | 6/17/2026 3:59:56 PM EST |
| 665.00 | 34.95 | 40.55 | 37.75 | % | 0.06 | 0 | 0 | 0.51 | -0.40 | 0.00 | -0.56 | 6/17/2026 3:59:56 PM EST | |||
| 670.00 | 37.25 | 44.00 | 40.63 | 37.70 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.52 | -0.41 | 0.00 | -0.56 | 6/15/2026 | 6/17/2026 3:59:56 PM EST |
| 675.00 | 39.05 | 45.30 | 42.18 | 42.86 | -8.80 | -17.04% | 0.06 | 2 | 1 | 0.51 | -0.43 | 0.00 | -0.57 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 680.00 | 42.15 | 47.80 | 44.98 | 45.43 | -1.02 | -2.20% | 0.07 | 2 | 2 | 0.51 | -0.44 | 0.00 | -0.57 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 685.00 | 44.65 | 51.60 | 48.13 | 49.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.51 | -0.46 | 0.00 | -0.57 | 6/15/2026 | 6/17/2026 3:59:56 PM EST |
| 690.00 | 46.00 | 53.40 | 49.70 | 46.66 | -1.36 | -2.84% | 0.07 | 2 | 3 | 0.50 | -0.48 | 0.00 | -0.57 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 695.00 | 49.60 | 56.15 | 52.88 | % | 0.08 | 0 | 0 | 0.51 | -0.49 | 0.00 | -0.57 | 6/17/2026 3:59:56 PM EST | |||
| 700.00 | 52.70 | 57.85 | 55.28 | 56.30 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.50 | -0.51 | 0.00 | -0.57 | 6/16/2026 | 6/17/2026 3:59:56 PM EST |
| 705.00 | 55.50 | 60.80 | 58.15 | % | 0.08 | 0 | 0 | 0.50 | -0.53 | 0.00 | -0.57 | 6/17/2026 3:59:56 PM EST | |||
| 710.00 | 58.00 | 64.30 | 61.15 | 58.35 | 0.00 | 0.00% | 0.09 | 0 | 50 | 0.50 | -0.54 | 0.00 | -0.57 | 6/15/2026 | 6/17/2026 3:59:56 PM EST |
| 715.00 | 61.50 | 67.40 | 64.45 | % | 0.09 | 0 | 0 | 0.50 | -0.56 | 0.00 | -0.56 | 6/17/2026 3:59:56 PM EST | |||
| 720.00 | 64.50 | 70.75 | 67.63 | 64.20 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.50 | -0.57 | 0.00 | -0.56 | 6/15/2026 | 6/17/2026 3:59:56 PM EST |
| 725.00 | 67.80 | 74.50 | 71.15 | 67.30 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.51 | -0.59 | 0.00 | -0.55 | 6/15/2026 | 6/17/2026 3:59:56 PM EST |
| 730.00 | 71.20 | 76.85 | 74.03 | 75.85 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.50 | -0.60 | 0.00 | -0.55 | 6/15/2026 | 6/17/2026 3:59:56 PM EST |
| 735.00 | 74.00 | 80.25 | 77.13 | 73.10 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.50 | -0.62 | 0.00 | -0.54 | 6/15/2026 | 6/17/2026 3:59:56 PM EST |
| 740.00 | 77.00 | 85.00 | 81.00 | 85.45 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.50 | -0.63 | 0.00 | -0.54 | 6/15/2026 | 6/17/2026 3:59:56 PM EST |
| 745.00 | 81.15 | 88.30 | 84.73 | 82.70 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.50 | -0.65 | 0.00 | -0.53 | 6/15/2026 | 6/17/2026 3:59:56 PM EST |
| 750.00 | 85.25 | 91.30 | 88.28 | % | 0.12 | 0 | 0 | 0.50 | -0.66 | 0.00 | -0.52 | 6/17/2026 3:59:56 PM EST | |||
| 755.00 | 88.00 | 95.00 | 91.50 | % | 0.12 | 0 | 0 | 0.50 | -0.67 | 0.00 | -0.51 | 6/17/2026 3:59:56 PM EST | |||
| 760.00 | 92.35 | 98.75 | 95.55 | % | 0.13 | 0 | 0 | 0.50 | -0.69 | 0.00 | -0.50 | 6/17/2026 3:59:56 PM EST | |||
| 765.00 | 96.20 | 102.10 | 99.15 | % | 0.13 | 0 | 0 | 0.50 | -0.70 | 0.00 | -0.49 | 6/17/2026 3:59:56 PM EST | |||
| 770.00 | 100.00 | 106.15 | 103.08 | % | 0.13 | 0 | 0 | 0.50 | -0.71 | 0.00 | -0.48 | 6/17/2026 3:59:56 PM EST | |||
| 775.00 | 104.05 | 109.85 | 106.95 | % | 0.14 | 0 | 0 | 0.50 | -0.73 | 0.00 | -0.47 | 6/17/2026 3:59:56 PM EST | |||
| 780.00 | 108.00 | 114.35 | 111.18 | % | 0.14 | 0 | 0 | 0.51 | -0.74 | 0.00 | -0.46 | 6/17/2026 3:59:56 PM EST | |||
| 785.00 | 112.00 | 118.30 | 115.15 | % | 0.15 | 0 | 0 | 0.50 | -0.75 | 0.00 | -0.45 | 6/17/2026 3:59:56 PM EST | |||
| 790.00 | 116.10 | 122.60 | 119.35 | % | 0.15 | 0 | 0 | 0.51 | -0.76 | 0.00 | -0.44 | 6/17/2026 3:59:56 PM EST | |||
| 795.00 | 120.15 | 126.70 | 123.43 | % | 0.16 | 0 | 0 | 0.51 | -0.77 | 0.00 | -0.43 | 6/17/2026 3:59:56 PM EST | |||
| 800.00 | 124.20 | 130.40 | 127.30 | % | 0.16 | 0 | 0 | 0.50 | -0.78 | 0.00 | -0.42 | 6/17/2026 3:59:56 PM EST | |||
| 805.00 | 129.00 | 134.95 | 131.98 | % | 0.16 | 0 | 0 | 0.51 | -0.79 | 0.00 | -0.41 | 6/17/2026 3:59:56 PM EST | |||
| 810.00 | 133.00 | 139.25 | 136.13 | % | 0.17 | 0 | 0 | 0.51 | -0.80 | 0.00 | -0.40 | 6/17/2026 3:59:56 PM EST | |||
| 815.00 | 137.10 | 143.15 | 140.13 | % | 0.17 | 0 | 0 | 0.50 | -0.81 | 0.00 | -0.39 | 6/17/2026 3:59:56 PM EST | |||
| 820.00 | 142.00 | 147.90 | 144.95 | % | 0.18 | 0 | 0 | 0.51 | -0.82 | 0.00 | -0.38 | 6/17/2026 3:59:56 PM EST | |||
| 830.00 | 150.20 | 156.70 | 153.45 | % | 0.18 | 0 | 0 | 0.50 | -0.83 | 0.00 | -0.36 | 6/17/2026 3:59:56 PM EST | |||
| 840.00 | 159.05 | 165.15 | 162.10 | % | 0.19 | 0 | 0 | 0.50 | -0.85 | 0.00 | -0.33 | 6/17/2026 3:59:56 PM EST | |||
| 850.00 | 168.40 | 174.60 | 171.50 | % | 0.20 | 0 | 0 | 0.51 | -0.86 | 0.00 | -0.31 | 6/17/2026 3:59:56 PM EST | |||
| 860.00 | 177.30 | 183.75 | 180.53 | % | 0.21 | 0 | 0 | 0.50 | -0.88 | 0.00 | -0.29 | 6/17/2026 3:59:56 PM EST | |||
| 870.00 | 187.00 | 192.50 | 189.75 | 188.95 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.50 | -0.89 | 0.00 | -0.27 | 6/12/2026 | 6/17/2026 3:59:56 PM EST |
| 880.00 | 196.10 | 202.45 | 199.28 | 195.95 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.60 | -0.90 | 0.00 | -0.25 | 6/16/2026 | 6/17/2026 3:59:56 PM EST |
| 890.00 | 206.00 | 211.90 | 208.95 | 207.30 | % | 0.23 | 6 | 0 | 0.61 | -0.91 | 0.00 | -0.23 | 6/17/2026 | 6/17/2026 3:59:56 PM EST | |
| 900.00 | 215.05 | 221.25 | 218.15 | 214.70 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.61 | -0.92 | 0.00 | -0.21 | 6/16/2026 | 6/17/2026 3:59:56 PM EST |
| 910.00 | 225.00 | 230.80 | 227.90 | 226.75 | +2.75 | +1.23% | 0.25 | 2 | 1 | 0.62 | -0.93 | 0.00 | -0.20 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 920.00 | 234.30 | 240.45 | 237.38 | 234.30 | 0.00 | 0.00% | 0.26 | 0 | 9 | 0.63 | -0.94 | 0.00 | -0.18 | 6/16/2026 | 6/17/2026 3:59:56 PM EST |
| 930.00 | 244.00 | 250.15 | 247.08 | 246.30 | +6.35 | +2.65% | 0.27 | 2 | 3 | 0.63 | -0.94 | 0.00 | -0.16 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 940.00 | 254.00 | 260.15 | 257.08 | 255.90 | +6.30 | +2.53% | 0.27 | 4 | 9 | 0.66 | -0.95 | 0.00 | -0.15 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 950.00 | 264.00 | 269.70 | 266.85 | 259.35 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.66 | -0.96 | 0.00 | -0.14 | 6/15/2026 | 6/17/2026 3:59:56 PM EST |
| 960.00 | 273.55 | 279.80 | 276.68 | 269.02 | 0.00 | 0.00% | 0.29 | 0 | 20 | 0.67 | -0.96 | 0.00 | -0.12 | 6/12/2026 | 6/17/2026 3:59:56 PM EST |
| 970.00 | 283.50 | 290.50 | 287.00 | 276.65 | 0.00 | 0.00% | 0.30 | 0 | 6 | 0.69 | -0.96 | 0.00 | -0.11 | 6/15/2026 | 6/17/2026 3:59:56 PM EST |
| 980.00 | 293.45 | 300.45 | 296.95 | % | 0.30 | 0 | 0 | 0.70 | -0.97 | 0.00 | -0.10 | 6/17/2026 3:59:56 PM EST | |||
| 990.00 | 302.40 | 310.60 | 306.50 | 300.70 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.71 | -0.97 | 0.00 | -0.09 | 6/12/2026 | 6/17/2026 3:59:56 PM EST |
| 1,000.00 | 313.45 | 320.45 | 316.95 | % | 0.32 | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.08 | 6/17/2026 3:59:56 PM EST | |||
| 1,010.00 | 322.50 | 331.95 | 327.23 | 326.25 | +6.18 | +1.94% | 0.32 | 3 | 1 | 0.74 | -0.98 | 0.00 | -0.07 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |