Options Chain for ALPHABET INC CAP STK CL C (GOOG) - $318.34 as of 7/24/2026 12:50:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 119.15 | 122.80 | 120.98 | 158.50 | 0.00 | 0.00% | 0.60 | 0 | 10 | 2.06 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/24/2026 9:59:02 AM EST |
| 205.00 | 113.90 | 117.80 | 115.85 | 136.23 | 0.00 | 0.00% | 0.57 | 0 | 19 | 2.04 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/24/2026 9:59:02 AM EST |
| 210.00 | 108.90 | 112.80 | 110.85 | 138.67 | 0.00 | 0.00% | 0.53 | 0 | 17 | 1.94 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/24/2026 9:59:02 AM EST |
| 215.00 | 104.40 | 107.85 | 106.13 | 104.05 | -31.80 | -23.41% | 0.49 | 10 | 19 | 1.83 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 220.00 | 98.90 | 102.85 | 100.88 | 129.93 | 0.00 | 0.00% | 0.46 | 0 | 16 | 1.77 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/24/2026 9:59:02 AM EST |
| 225.00 | 93.90 | 97.85 | 95.88 | 94.52 | 0.00 | 0.00% | 0.43 | 0 | 17 | 1.51 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 9:59:02 AM EST |
| 230.00 | 89.10 | 92.85 | 90.98 | 116.20 | 0.00 | 0.00% | 0.40 | 0 | 30 | 1.55 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/24/2026 9:59:02 AM EST |
| 235.00 | 84.15 | 87.85 | 86.00 | 119.33 | 0.00 | 0.00% | 0.37 | 0 | 12 | 1.48 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/24/2026 9:59:02 AM EST |
| 240.00 | 79.20 | 82.85 | 81.03 | 112.87 | 0.00 | 0.00% | 0.34 | 0 | 7 | 1.32 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/24/2026 9:59:02 AM EST |
| 245.00 | 74.25 | 77.80 | 76.03 | 110.60 | 0.00 | 0.00% | 0.31 | 0 | 65 | 1.31 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/24/2026 9:59:02 AM EST |
| 250.00 | 68.95 | 72.85 | 70.90 | 68.47 | -40.28 | -37.04% | 0.28 | 1 | 25 | 1.20 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 255.00 | 63.95 | 67.95 | 65.95 | 116.12 | 0.00 | 0.00% | 0.26 | 0 | 24 | 1.07 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/24/2026 9:59:02 AM EST |
| 260.00 | 59.25 | 62.90 | 61.08 | 88.75 | 0.00 | 0.00% | 0.23 | 0 | 78 | 1.12 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 9:59:02 AM EST |
| 265.00 | 54.45 | 57.80 | 56.13 | 87.28 | 0.00 | 0.00% | 0.21 | 0 | 32 | 0.95 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/24/2026 9:59:02 AM EST |
| 267.50 | 51.95 | 55.30 | 53.63 | % | 0.20 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 7/24/2026 9:59:02 AM EST | |||
| 270.00 | 49.45 | 52.30 | 50.88 | 78.60 | 0.00 | 0.00% | 0.19 | 0 | 140 | 0.89 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 9:59:02 AM EST |
| 272.50 | 47.00 | 50.45 | 48.73 | % | 0.18 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 7/24/2026 9:59:02 AM EST | |||
| 275.00 | 44.50 | 47.55 | 46.03 | 42.72 | 0.00 | 0.00% | 0.17 | 0 | 84 | 0.81 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 9:59:02 AM EST |
| 277.50 | 41.95 | 45.50 | 43.73 | % | 0.16 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 7/24/2026 9:59:02 AM EST | |||
| 280.00 | 39.35 | 42.95 | 41.15 | 40.66 | +0.18 | +0.45% | 0.15 | 2 | 47 | 0.74 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 282.50 | 37.05 | 40.25 | 38.65 | % | 0.14 | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.01 | 7/24/2026 9:59:02 AM EST | |||
| 285.00 | 35.05 | 37.80 | 36.43 | 37.00 | +1.37 | +3.85% | 0.13 | 3 | 39 | 0.68 | 1.00 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 287.50 | 32.10 | 34.75 | 33.43 | % | 0.12 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.02 | 7/24/2026 9:59:02 AM EST | |||
| 290.00 | 29.65 | 32.60 | 31.13 | 33.00 | +3.25 | +10.93% | 0.11 | 1 | 46 | 0.51 | 0.99 | 0.00 | -0.04 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 292.50 | 27.20 | 30.20 | 28.70 | % | 0.10 | 0 | 0 | 0.58 | 0.98 | 0.00 | -0.06 | 7/24/2026 9:59:02 AM EST | |||
| 295.00 | 25.35 | 27.35 | 26.35 | 25.35 | 0.00 | 0.00% | 0.09 | 0 | 102 | 0.56 | 0.97 | 0.00 | -0.08 | 7/23/2026 | 7/24/2026 9:59:02 AM EST |
| 297.50 | 22.35 | 25.15 | 23.75 | % | 0.08 | 0 | 0 | 0.53 | 0.96 | 0.01 | -0.11 | 7/24/2026 9:59:02 AM EST | |||
| 300.00 | 20.60 | 22.70 | 21.65 | 22.72 | +2.51 | +12.42% | 0.07 | 27 | 223 | 0.47 | 0.94 | 0.01 | -0.14 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 302.50 | 17.70 | 20.55 | 19.13 | % | 0.06 | 0 | 0 | 0.37 | 0.92 | 0.01 | -0.18 | 7/24/2026 9:59:02 AM EST | |||
| 305.00 | 16.50 | 17.95 | 17.23 | 18.98 | +3.67 | +23.98% | 0.06 | 4 | 76 | 0.47 | 0.89 | 0.01 | -0.22 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 307.50 | 14.40 | 15.65 | 15.03 | 14.50 | % | 0.05 | 2 | 0 | 0.36 | 0.86 | 0.02 | -0.26 | 7/24/2026 | 7/24/2026 9:59:02 AM EST | |
| 310.00 | 12.55 | 13.45 | 13.00 | 12.95 | +0.65 | +5.29% | 0.04 | 31 | 183 | 0.34 | 0.82 | 0.02 | -0.30 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 312.50 | 10.40 | 11.65 | 11.03 | 10.82 | % | 0.04 | 2 | 0 | 0.38 | 0.77 | 0.02 | -0.34 | 7/24/2026 | 7/24/2026 9:59:02 AM EST | |
| 315.00 | 8.90 | 9.55 | 9.23 | 9.10 | +0.65 | +7.70% | 0.03 | 191 | 462 | 0.37 | 0.72 | 0.02 | -0.37 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 317.50 | 7.40 | 7.95 | 7.68 | 7.65 | % | 0.02 | 96 | 0 | 0.36 | 0.66 | 0.02 | -0.39 | 7/24/2026 | 7/24/2026 9:59:02 AM EST | |
| 320.00 | 6.10 | 6.40 | 6.25 | 6.36 | +0.36 | +6.00% | 0.02 | 1,172 | 1,435 | 0.35 | 0.59 | 0.03 | -0.41 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 322.50 | 4.90 | 5.15 | 5.03 | 4.99 | +0.06 | +1.22% | 0.02 | 643 | 874 | 0.35 | 0.53 | 0.03 | -0.42 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 325.00 | 3.90 | 4.10 | 4.00 | 4.02 | -0.08 | -1.96% | 0.01 | 1,441 | 1,240 | 0.35 | 0.46 | 0.03 | -0.41 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 327.50 | 3.00 | 3.25 | 3.13 | 3.17 | -0.08 | -2.47% | 0.01 | 272 | 161 | 0.34 | 0.40 | 0.03 | -0.40 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 330.00 | 2.35 | 2.40 | 2.38 | 2.40 | -0.20 | -7.70% | 0.01 | 1,374 | 2,398 | 0.34 | 0.34 | 0.02 | -0.37 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 332.50 | 1.80 | 1.92 | 1.86 | 1.90 | -0.38 | -16.67% | 0.01 | 147 | 504 | 0.34 | 0.28 | 0.02 | -0.34 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 335.00 | 1.39 | 1.54 | 1.47 | 1.47 | -0.23 | -13.53% | 0.00 | 318 | 1,517 | 0.35 | 0.23 | 0.02 | -0.31 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 337.50 | 1.04 | 1.14 | 1.09 | 1.06 | -0.17 | -13.83% | 0.00 | 319 | 1,231 | 0.35 | 0.19 | 0.02 | -0.27 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 340.00 | 0.81 | 0.87 | 0.84 | 0.84 | -0.22 | -20.76% | 0.00 | 886 | 1,338 | 0.36 | 0.15 | 0.01 | -0.23 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 342.50 | 0.63 | 0.74 | 0.69 | 0.70 | -0.18 | -20.46% | 0.00 | 107 | 570 | 0.36 | 0.12 | 0.01 | -0.20 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 345.00 | 0.49 | 0.58 | 0.54 | 0.54 | -0.14 | -20.59% | 0.00 | 332 | 1,055 | 0.37 | 0.09 | 0.01 | -0.16 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 347.50 | 0.38 | 0.44 | 0.41 | 0.45 | -0.16 | -26.23% | 0.00 | 200 | 861 | 0.38 | 0.07 | 0.01 | -0.13 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 350.00 | 0.30 | 0.33 | 0.32 | 0.31 | -0.17 | -35.42% | 0.00 | 1,338 | 3,507 | 0.38 | 0.05 | 0.01 | -0.10 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 352.50 | 0.24 | 0.30 | 0.27 | 0.38 | -0.08 | -17.40% | 0.00 | 10 | 423 | 0.39 | 0.04 | 0.00 | -0.08 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 355.00 | 0.19 | 0.24 | 0.22 | 0.22 | -0.23 | -51.12% | 0.00 | 35 | 909 | 0.41 | 0.03 | 0.00 | -0.06 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 357.50 | 0.08 | 0.27 | 0.18 | 0.17 | -0.13 | -43.34% | 0.00 | 48 | 513 | 0.40 | 0.02 | 0.00 | -0.05 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 360.00 | 0.12 | 0.15 | 0.14 | 0.15 | -0.12 | -44.45% | 0.00 | 283 | 3,220 | 0.42 | 0.01 | 0.00 | -0.03 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 362.50 | 0.10 | 0.14 | 0.12 | 0.12 | -0.07 | -36.85% | 0.00 | 12 | 131 | 0.44 | 0.01 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 365.00 | 0.09 | 0.10 | 0.10 | 0.09 | -0.15 | -62.50% | 0.00 | 748 | 1,683 | 0.44 | 0.01 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 367.50 | 0.06 | 0.16 | 0.11 | 0.07 | -0.12 | -63.16% | 0.00 | 21 | 135 | 0.45 | 0.00 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 370.00 | 0.05 | 0.09 | 0.07 | 0.09 | -0.07 | -43.75% | 0.00 | 178 | 2,189 | 0.46 | 0.00 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 372.50 | 0.04 | 0.08 | 0.06 | 0.06 | -0.13 | -68.43% | 0.00 | 122 | 334 | 0.49 | 0.00 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 375.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.03 | -23.08% | 0.00 | 38 | 2,482 | 0.49 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 380.00 | 0.04 | 0.06 | 0.05 | 0.06 | -0.04 | -40.00% | 0.00 | 263 | 3,752 | 0.51 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 385.00 | 0.02 | 0.05 | 0.04 | 0.04 | -0.05 | -55.56% | 0.00 | 341 | 890 | 0.54 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 390.00 | 0.02 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 0.00 | 236 | 1,037 | 0.58 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 395.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 33 | 723 | 0.61 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 400.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 1,152 | 3,372 | 0.59 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 405.00 | 0.01 | 0.09 | 0.05 | 0.10 | +0.06 | +150.00% | 0.00 | 1 | 1,705 | 0.61 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 410.00 | 0.00 | 0.07 | 0.04 | 0.06 | +0.04 | +200.00% | 0.00 | 1 | 2,240 | 0.63 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 415.00 | 0.01 | 0.10 | 0.06 | 0.03 | +0.01 | +50.00% | 0.00 | 3 | 582 | 0.65 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 420.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 971 | 0.69 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 425.00 | 0.00 | 0.27 | 0.14 | 0.07 | +0.06 | +600.00% | 0.00 | 2 | 1,188 | 0.71 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 430.00 | 0.00 | 0.27 | 0.14 | 0.07 | +0.05 | +250.00% | 0.00 | 2 | 524 | 0.74 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 435.00 | 0.00 | 0.12 | 0.06 | 0.03 | +0.01 | +50.00% | 0.00 | 10 | 497 | 0.88 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 440.00 | 0.00 | 0.33 | 0.17 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 225 | 1.04 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 9:59:02 AM EST |
| 445.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.22 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 9:59:02 AM EST |
| 450.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 387 | 0.84 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 9:59:02 AM EST |
| 455.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.29 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 9:59:02 AM EST |
| 460.00 | 0.00 | 1.16 | 0.58 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.37 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 9:59:02 AM EST |
| 465.00 | 0.00 | 0.09 | 0.05 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 264 | 1.02 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 9:59:02 AM EST |
| 470.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 594 | 1.38 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 9:59:02 AM EST |
| 480.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 114 | 1.44 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 9:59:02 AM EST |
| 490.00 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.50 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 9:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 0.00 | 0.47 | 0.24 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.68 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 9:59:02 AM EST |
| 205.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.73 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 9:59:02 AM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.64 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/24/2026 9:59:02 AM EST |
| 215.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.57 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/24/2026 9:59:02 AM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.49 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 9:59:02 AM EST |
| 225.00 | 0.01 | 0.02 | 0.02 | 0.13 | +0.07 | +116.67% | 0.00 | 18 | 304 | 0.87 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.34 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 9:59:02 AM EST |
| 235.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.27 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/24/2026 9:59:02 AM EST |
| 240.00 | 0.00 | 0.16 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 296 | 0.94 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 9:59:02 AM EST |
| 245.00 | 0.00 | 0.66 | 0.33 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 480 | 1.10 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 9:59:02 AM EST |
| 250.00 | 0.00 | 0.06 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 571 | 0.73 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 255.00 | 0.01 | 0.10 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.85 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 9:59:02 AM EST |
| 260.00 | 0.01 | 0.07 | 0.04 | 0.07 | +0.06 | +600.00% | 0.00 | 21 | 240 | 0.60 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 265.00 | 0.01 | 0.13 | 0.07 | 0.05 | -0.02 | -28.58% | 0.00 | 5 | 263 | 0.56 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 267.50 | 0.01 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 7/24/2026 9:59:02 AM EST | |||
| 270.00 | 0.01 | 0.12 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 455 | 0.51 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 9:59:02 AM EST |
| 272.50 | 0.01 | 0.14 | 0.08 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 7/24/2026 9:59:02 AM EST | |||
| 275.00 | 0.01 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.47 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 9:59:02 AM EST |
| 277.50 | 0.01 | 0.16 | 0.09 | 0.08 | % | 0.00 | 2 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 9:59:02 AM EST | |
| 280.00 | 0.07 | 0.10 | 0.09 | 0.09 | +0.02 | +28.58% | 0.00 | 5 | 533 | 0.45 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 282.50 | 0.01 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | -0.01 | 7/24/2026 9:59:02 AM EST | |||
| 285.00 | 0.10 | 0.15 | 0.13 | 0.13 | -0.06 | -31.58% | 0.00 | 102 | 467 | 0.40 | 0.00 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 287.50 | 0.13 | 0.16 | 0.15 | 0.15 | % | 0.00 | 18 | 0 | 0.40 | -0.01 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 9:59:02 AM EST | |
| 290.00 | 0.17 | 0.21 | 0.19 | 0.19 | -0.10 | -34.49% | 0.00 | 76 | 826 | 0.37 | -0.01 | 0.00 | -0.04 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 292.50 | 0.22 | 0.27 | 0.25 | 0.22 | % | 0.00 | 3 | 0 | 0.40 | -0.02 | 0.00 | -0.06 | 7/24/2026 | 7/24/2026 9:59:02 AM EST | |
| 295.00 | 0.31 | 0.35 | 0.33 | 0.33 | -0.30 | -47.62% | 0.00 | 69 | 942 | 0.38 | -0.03 | 0.00 | -0.08 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 297.50 | 0.41 | 0.50 | 0.46 | 0.45 | % | 0.00 | 4 | 0 | 0.38 | -0.04 | 0.01 | -0.11 | 7/24/2026 | 7/24/2026 9:59:02 AM EST | |
| 300.00 | 0.56 | 0.63 | 0.60 | 0.63 | -0.52 | -45.22% | 0.00 | 327 | 2,251 | 0.37 | -0.06 | 0.01 | -0.14 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 302.50 | 0.75 | 0.83 | 0.79 | 1.04 | % | 0.00 | 5 | 0 | 0.36 | -0.08 | 0.01 | -0.18 | 7/24/2026 | 7/24/2026 9:59:02 AM EST | |
| 305.00 | 1.00 | 1.13 | 1.07 | 1.07 | -0.85 | -44.28% | 0.00 | 269 | 1,073 | 0.36 | -0.11 | 0.01 | -0.22 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 307.50 | 1.37 | 1.54 | 1.46 | 1.40 | % | 0.00 | 21 | 0 | 0.35 | -0.14 | 0.02 | -0.26 | 7/24/2026 | 7/24/2026 9:59:02 AM EST | |
| 310.00 | 1.85 | 2.01 | 1.93 | 1.90 | -1.30 | -40.63% | 0.01 | 304 | 1,487 | 0.35 | -0.18 | 0.02 | -0.30 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 312.50 | 2.44 | 2.66 | 2.55 | 2.54 | % | 0.01 | 48 | 0 | 0.34 | -0.23 | 0.02 | -0.34 | 7/24/2026 | 7/24/2026 9:59:02 AM EST | |
| 315.00 | 3.20 | 3.45 | 3.33 | 3.36 | -1.50 | -30.87% | 0.01 | 293 | 1,198 | 0.34 | -0.28 | 0.02 | -0.37 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 317.50 | 4.00 | 4.40 | 4.20 | 4.20 | % | 0.01 | 70 | 0 | 0.34 | -0.34 | 0.02 | -0.39 | 7/24/2026 | 7/24/2026 9:59:02 AM EST | |
| 320.00 | 5.20 | 5.50 | 5.35 | 5.40 | -1.88 | -25.83% | 0.02 | 539 | 1,982 | 0.33 | -0.41 | 0.03 | -0.41 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 322.50 | 6.55 | 6.85 | 6.70 | 6.60 | -2.29 | -25.76% | 0.02 | 40 | 163 | 0.33 | -0.47 | 0.03 | -0.42 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 325.00 | 7.95 | 8.35 | 8.15 | 7.95 | -2.59 | -24.58% | 0.03 | 132 | 723 | 0.32 | -0.54 | 0.03 | -0.41 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 327.50 | 9.55 | 10.10 | 9.83 | 9.57 | -2.44 | -20.32% | 0.03 | 15 | 419 | 0.32 | -0.60 | 0.03 | -0.40 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 330.00 | 11.00 | 12.00 | 11.50 | 11.25 | -2.74 | -19.59% | 0.03 | 101 | 1,000 | 0.33 | -0.66 | 0.02 | -0.37 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 332.50 | 12.85 | 14.30 | 13.58 | 13.40 | -1.48 | -9.95% | 0.04 | 5 | 75 | 0.32 | -0.72 | 0.02 | -0.34 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 335.00 | 15.35 | 15.80 | 15.58 | 15.25 | -2.04 | -11.80% | 0.05 | 231 | 804 | 0.32 | -0.77 | 0.02 | -0.31 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 337.50 | 16.80 | 18.45 | 17.63 | 17.86 | -2.01 | -10.12% | 0.05 | 30 | 153 | 0.30 | -0.81 | 0.02 | -0.27 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 340.00 | 19.35 | 20.60 | 19.98 | 19.98 | -2.06 | -9.35% | 0.06 | 39 | 695 | 0.30 | -0.85 | 0.01 | -0.23 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 342.50 | 21.55 | 23.60 | 22.58 | 20.43 | -2.57 | -11.18% | 0.07 | 3 | 154 | 0.32 | -0.88 | 0.01 | -0.20 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 345.00 | 23.75 | 25.70 | 24.73 | 24.88 | -1.62 | -6.12% | 0.07 | 20 | 692 | 0.50 | -0.91 | 0.01 | -0.16 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 347.50 | 25.95 | 28.00 | 26.98 | 27.38 | -0.57 | -2.04% | 0.08 | 16 | 225 | 0.58 | -0.93 | 0.01 | -0.13 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 350.00 | 28.30 | 30.35 | 29.33 | 29.00 | -2.45 | -7.79% | 0.08 | 17 | 2,131 | 0.52 | -0.95 | 0.01 | -0.10 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 352.50 | 30.05 | 33.00 | 31.53 | 31.52 | -2.20 | -6.53% | 0.09 | 3 | 119 | 0.61 | -0.96 | 0.00 | -0.08 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 355.00 | 32.55 | 35.20 | 33.88 | 33.87 | -2.63 | -7.21% | 0.10 | 5 | 500 | 0.66 | -0.97 | 0.00 | -0.06 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 357.50 | 34.90 | 38.60 | 36.75 | 37.65 | 0.00 | 0.00% | 0.10 | 0 | 131 | 0.64 | -0.98 | 0.00 | -0.05 | 7/23/2026 | 7/24/2026 9:59:02 AM EST |
| 360.00 | 37.90 | 40.50 | 39.20 | 37.50 | -4.48 | -10.68% | 0.11 | 5 | 382 | 0.73 | -0.99 | 0.00 | -0.03 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 362.50 | 40.40 | 43.35 | 41.88 | 42.09 | -0.63 | -1.48% | 0.12 | 1 | 61 | 0.74 | -0.99 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 365.00 | 42.45 | 45.85 | 44.15 | 45.00 | -1.00 | -2.18% | 0.12 | 3 | 111 | 0.73 | -0.99 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 367.50 | 44.90 | 48.55 | 46.73 | 47.33 | -1.96 | -3.98% | 0.13 | 9 | 9 | 0.80 | -1.00 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 370.00 | 47.70 | 50.75 | 49.23 | 48.56 | -2.88 | -5.60% | 0.13 | 10 | 31 | 0.71 | -1.00 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 372.50 | 50.40 | 53.30 | 51.85 | 51.95 | -2.38 | -4.39% | 0.14 | 2 | 18 | 0.85 | -1.00 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 375.00 | 52.35 | 55.45 | 53.90 | 57.05 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.88 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 9:59:02 AM EST |
| 380.00 | 57.35 | 60.80 | 59.08 | 61.80 | +0.10 | +0.17% | 0.16 | 4 | 4 | 0.92 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 385.00 | 62.75 | 65.80 | 64.28 | 65.15 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 9:59:02 AM EST |
| 390.00 | 67.70 | 70.80 | 69.25 | 71.54 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 9:59:02 AM EST |
| 395.00 | 72.90 | 75.85 | 74.38 | 76.36 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.07 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 9:59:02 AM EST |
| 400.00 | 77.90 | 80.80 | 79.35 | 80.70 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 9:59:02 AM EST |
| 405.00 | 82.35 | 85.85 | 84.10 | 87.70 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 9:59:02 AM EST |
| 410.00 | 87.50 | 91.00 | 89.25 | 90.70 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 9:59:02 AM EST |
| 415.00 | 92.35 | 95.80 | 94.08 | 68.02 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 9:59:02 AM EST |
| 420.00 | 97.95 | 100.80 | 99.38 | 102.68 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 9:59:02 AM EST |
| 425.00 | 102.60 | 105.85 | 104.23 | 107.68 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 9:59:02 AM EST |
| 430.00 | 107.60 | 110.85 | 109.23 | 112.68 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 9:59:02 AM EST |
| 435.00 | 112.60 | 115.85 | 114.23 | 115.70 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 9:59:02 AM EST |
| 440.00 | 117.60 | 120.80 | 119.20 | 69.61 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/24/2026 9:59:02 AM EST |
| 445.00 | 122.60 | 125.85 | 124.23 | 74.45 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/24/2026 9:59:02 AM EST |
| 450.00 | 127.45 | 131.00 | 129.23 | 78.65 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/24/2026 9:59:02 AM EST |
| 455.00 | 132.60 | 135.85 | 134.23 | 83.58 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/24/2026 9:59:02 AM EST |
| 460.00 | 137.60 | 140.85 | 139.23 | % | 0.30 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 7/24/2026 9:59:02 AM EST | |||
| 465.00 | 142.60 | 145.85 | 144.23 | % | 0.31 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 7/24/2026 9:59:02 AM EST | |||
| 470.00 | 147.60 | 150.85 | 149.23 | % | 0.32 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 7/24/2026 9:59:02 AM EST | |||
| 480.00 | 157.60 | 160.85 | 159.23 | % | 0.33 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 7/24/2026 9:59:02 AM EST | |||
| 490.00 | 167.45 | 170.80 | 169.13 | 142.75 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 9:59:02 AM EST |