Options Chain for APPLOVIN CORP COM CL A (APP) - $324.70 as of 6/20/2025 8:34:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 256.00 | 264.10 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 70.00 | 251.00 | 259.80 | 276.62 | 0.00 | 0.00% | 0 | 11 | 2.47 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 6/20/2025 3:59:50 PM EST |
| 75.00 | 246.10 | 254.80 | 58.20 | 0.00 | 0.00% | 0 | 1 | 2.35 | 1.00 | 0.00 | 0.00 | 9/26/2024 | 6/20/2025 3:59:50 PM EST |
| 80.00 | 241.10 | 250.00 | 161.80 | 0.00 | 0.00% | 0 | 1 | 2.27 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 6/20/2025 3:59:50 PM EST |
| 85.00 | 236.10 | 244.70 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 90.00 | 231.20 | 239.90 | 257.25 | 0.00 | 0.00% | 0 | 1 | 2.08 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 6/20/2025 3:59:50 PM EST |
| 95.00 | 226.20 | 235.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 6/20/2025 3:59:50 PM EST | |||
| 100.00 | 221.30 | 229.90 | 316.00 | 0.00 | 0.00% | 0 | 24 | 1.93 | 1.00 | 0.00 | -0.01 | 6/4/2025 | 6/20/2025 3:59:50 PM EST |
| 105.00 | 216.30 | 223.90 | 64.93 | 0.00 | 0.00% | 0 | 55 | 1.86 | 1.00 | 0.00 | -0.01 | 10/21/2024 | 6/20/2025 3:59:50 PM EST |
| 110.00 | 211.40 | 220.10 | 147.00 | 0.00 | 0.00% | 0 | 1 | 1.79 | 1.00 | 0.00 | -0.02 | 4/11/2025 | 6/20/2025 3:59:50 PM EST |
| 115.00 | 206.50 | 214.00 | 188.40 | 0.00 | 0.00% | 0 | 0 | 1.73 | 1.00 | 0.00 | -0.02 | 11/18/2024 | 6/20/2025 3:59:50 PM EST |
| 120.00 | 201.50 | 209.60 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | -0.02 | 6/20/2025 3:59:50 PM EST | |||
| 125.00 | 196.60 | 204.20 | 291.25 | 0.00 | 0.00% | 0 | 4 | 1.60 | 1.00 | 0.00 | -0.02 | 6/4/2025 | 6/20/2025 3:59:50 PM EST |
| 130.00 | 191.70 | 201.00 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | -0.03 | 6/20/2025 3:59:50 PM EST | |||
| 135.00 | 186.80 | 195.40 | 116.10 | 0.00 | 0.00% | 0 | 7 | 1.51 | 0.99 | 0.00 | -0.03 | 4/14/2025 | 6/20/2025 3:59:50 PM EST |
| 140.00 | 182.00 | 189.50 | 110.80 | 0.00 | 0.00% | 0 | 17 | 1.46 | 0.99 | 0.00 | -0.04 | 4/22/2025 | 6/20/2025 3:59:50 PM EST |
| 145.00 | 177.00 | 184.60 | 116.89 | 0.00 | 0.00% | 0 | 11 | 1.41 | 0.99 | 0.00 | -0.04 | 4/15/2025 | 6/20/2025 3:59:50 PM EST |
| 150.00 | 172.40 | 180.60 | 185.48 | 0.00 | 0.00% | 0 | 103 | 1.30 | 0.99 | 0.00 | -0.05 | 5/9/2025 | 6/20/2025 3:59:50 PM EST |
| 155.00 | 167.40 | 174.90 | 126.85 | 0.00 | 0.00% | 0 | 11 | 1.34 | 0.99 | 0.00 | -0.05 | 4/10/2025 | 6/20/2025 3:59:50 PM EST |
| 160.00 | 162.60 | 170.00 | 151.01 | 0.00 | 0.00% | 0 | 23 | 1.30 | 0.99 | 0.00 | -0.06 | 5/2/2025 | 6/20/2025 3:59:50 PM EST |
| 165.00 | 157.80 | 165.30 | 120.93 | 0.00 | 0.00% | 0 | 6 | 1.27 | 0.98 | 0.00 | -0.07 | 4/30/2025 | 6/20/2025 3:59:50 PM EST |
| 170.00 | 153.00 | 160.50 | 193.20 | 0.00 | 0.00% | 0 | 23 | 1.23 | 0.98 | 0.00 | -0.08 | 6/17/2025 | 6/20/2025 3:59:50 PM EST |
| 175.00 | 148.40 | 155.80 | 123.90 | 0.00 | 0.00% | 0 | 36 | 1.20 | 0.97 | 0.00 | -0.10 | 5/1/2025 | 6/20/2025 3:59:50 PM EST |
| 180.00 | 143.60 | 151.10 | 169.20 | 0.00 | 0.00% | 0 | 28 | 1.17 | 0.97 | 0.00 | -0.10 | 6/18/2025 | 6/20/2025 3:59:50 PM EST |
| 185.00 | 138.90 | 147.60 | 130.95 | 0.00 | 0.00% | 0 | 19 | 1.14 | 0.96 | 0.00 | -0.11 | 5/7/2025 | 6/20/2025 3:59:50 PM EST |
| 190.00 | 134.40 | 141.80 | 140.25 | -18.90 | -11.88% | 1 | 10 | 1.12 | 0.96 | 0.00 | -0.12 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 195.00 | 129.70 | 138.40 | 73.10 | 0.00 | 0.00% | 0 | 15 | 0.99 | 0.95 | 0.00 | -0.13 | 4/16/2025 | 6/20/2025 3:59:50 PM EST |
| 200.00 | 126.80 | 132.20 | 130.00 | -49.23 | -27.47% | 4 | 61 | 0.85 | 0.94 | 0.00 | -0.14 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 210.00 | 116.40 | 123.00 | 124.31 | -12.92 | -9.42% | 1 | 31 | 0.80 | 0.93 | 0.00 | -0.16 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 220.00 | 108.30 | 113.30 | 128.26 | 0.00 | 0.00% | 0 | 32 | 0.80 | 0.91 | 0.00 | -0.19 | 6/18/2025 | 6/20/2025 3:59:50 PM EST |
| 230.00 | 100.90 | 106.30 | 102.50 | -28.44 | -21.72% | 5 | 78 | 0.86 | 0.89 | 0.00 | -0.21 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 240.00 | 92.90 | 96.20 | 138.16 | 0.00 | 0.00% | 0 | 159 | 0.81 | 0.86 | 0.00 | -0.24 | 6/16/2025 | 6/20/2025 3:59:50 PM EST |
| 250.00 | 85.00 | 88.50 | 86.35 | -17.95 | -17.21% | 12 | 47 | 0.81 | 0.84 | 0.00 | -0.26 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 260.00 | 77.60 | 81.10 | 118.19 | 0.00 | 0.00% | 0 | 25 | 0.81 | 0.81 | 0.00 | -0.29 | 6/16/2025 | 6/20/2025 3:59:50 PM EST |
| 270.00 | 70.40 | 76.80 | 87.59 | -29.86 | -25.43% | 1 | 107 | 0.84 | 0.77 | 0.00 | -0.31 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 280.00 | 64.50 | 70.00 | 66.37 | -38.25 | -36.57% | 4 | 430 | 0.84 | 0.74 | 0.00 | -0.33 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 290.00 | 58.40 | 62.20 | 60.10 | -36.80 | -37.98% | 3 | 960 | 0.82 | 0.70 | 0.00 | -0.34 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 300.00 | 54.00 | 56.40 | 54.20 | -11.73 | -17.80% | 20 | 215 | 0.83 | 0.67 | 0.00 | -0.36 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 310.00 | 47.60 | 51.30 | 48.80 | -11.70 | -19.34% | 52 | 227 | 0.82 | 0.63 | 0.00 | -0.37 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 320.00 | 43.00 | 44.50 | 43.77 | -11.80 | -21.24% | 92 | 250 | 0.80 | 0.59 | 0.00 | -0.37 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 330.00 | 38.40 | 39.60 | 38.00 | -11.00 | -22.45% | 162 | 128 | 0.79 | 0.55 | 0.00 | -0.38 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 340.00 | 34.10 | 35.50 | 33.80 | -11.63 | -25.60% | 3,026 | 260 | 0.79 | 0.51 | 0.00 | -0.38 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 350.00 | 30.20 | 31.60 | 28.60 | -12.39 | -30.23% | 220 | 1,157 | 0.79 | 0.47 | 0.00 | -0.37 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 360.00 | 26.60 | 27.80 | 26.75 | -9.05 | -25.28% | 34 | 448 | 0.78 | 0.44 | 0.00 | -0.36 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 370.00 | 23.10 | 24.80 | 23.95 | -7.95 | -24.93% | 44 | 259 | 0.78 | 0.40 | 0.00 | -0.35 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 380.00 | 20.60 | 21.60 | 20.73 | -7.40 | -26.31% | 2,399 | 2,588 | 0.77 | 0.36 | 0.00 | -0.34 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 390.00 | 17.70 | 19.10 | 18.23 | -6.77 | -27.08% | 33 | 374 | 0.77 | 0.33 | 0.00 | -0.33 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 400.00 | 15.60 | 16.50 | 16.06 | -6.42 | -28.56% | 212 | 611 | 0.77 | 0.30 | 0.00 | -0.31 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 410.00 | 13.50 | 15.70 | 13.90 | -5.80 | -29.45% | 42 | 231 | 0.78 | 0.27 | 0.00 | -0.29 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 420.00 | 10.20 | 15.60 | 13.00 | -4.12 | -24.07% | 84 | 1,804 | 0.80 | 0.24 | 0.00 | -0.28 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 430.00 | 9.80 | 11.30 | 11.00 | -4.50 | -29.04% | 83 | 269 | 0.76 | 0.22 | 0.00 | -0.26 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 440.00 | 8.50 | 10.40 | 8.80 | -5.10 | -36.70% | 21 | 836 | 0.77 | 0.19 | 0.00 | -0.24 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 450.00 | 7.00 | 9.50 | 8.09 | -3.66 | -31.15% | 51 | 505 | 0.76 | 0.17 | 0.00 | -0.22 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 460.00 | 3.00 | 9.10 | 7.29 | -2.82 | -27.90% | 17 | 190 | 0.73 | 0.15 | 0.00 | -0.20 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 470.00 | 5.20 | 7.80 | 5.95 | -2.95 | -33.15% | 297 | 812 | 0.77 | 0.13 | 0.00 | -0.19 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 480.00 | 3.70 | 5.60 | 4.90 | -2.26 | -31.57% | 19 | 183 | 0.73 | 0.12 | 0.00 | -0.17 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 490.00 | 2.90 | 4.80 | 4.60 | -2.20 | -32.36% | 2 | 114 | 0.72 | 0.10 | 0.00 | -0.16 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 500.00 | 3.80 | 4.00 | 3.85 | -2.15 | -35.84% | 230 | 1,237 | 0.75 | 0.09 | 0.00 | -0.14 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 510.00 | 2.40 | 3.60 | 3.12 | -2.08 | -40.00% | 10 | 255 | 0.73 | 0.08 | 0.00 | -0.13 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 520.00 | 1.65 | 3.30 | 3.00 | -1.80 | -37.50% | 10 | 246 | 0.72 | 0.07 | 0.00 | -0.12 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 530.00 | 0.00 | 2.85 | 2.00 | -1.90 | -48.72% | 1 | 77 | 0.76 | 0.06 | 0.00 | -0.11 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 540.00 | 1.50 | 2.50 | 2.20 | -1.90 | -46.35% | 5 | 62 | 0.74 | 0.06 | 0.00 | -0.09 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 550.00 | 1.15 | 2.30 | 2.06 | -0.79 | -27.72% | 6 | 118 | 0.74 | 0.05 | 0.00 | -0.09 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 560.00 | 0.15 | 3.80 | 0.06 | -5.44 | -98.91% | 1 | 58 | 0.73 | 0.04 | 0.00 | -0.08 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 570.00 | 0.00 | 2.50 | 5.30 | 0.00 | 0.00% | 0 | 29 | 0.81 | 0.04 | 0.00 | -0.07 | 6/16/2025 | 6/20/2025 3:59:50 PM EST |
| 580.00 | 0.50 | 1.50 | 1.80 | -0.30 | -14.29% | 1 | 365 | 0.72 | 0.03 | 0.00 | -0.06 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 590.00 | 0.00 | 4.80 | 7.00 | 0.00 | 0.00% | 0 | 101 | 1.00 | 0.03 | 0.00 | -0.06 | 6/9/2025 | 6/20/2025 3:59:50 PM EST |
| 600.00 | 0.20 | 1.80 | 1.35 | 0.00 | 0.00% | 0 | 265 | 0.75 | 0.03 | 0.00 | -0.05 | 6/18/2025 | 6/20/2025 3:59:50 PM EST |
| 610.00 | 0.20 | 4.80 | 0.93 | -0.47 | -33.58% | 1 | 35 | 0.84 | 0.02 | 0.00 | -0.04 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 620.00 | 0.00 | 4.80 | 1.25 | 0.00 | 0.00% | 0 | 44 | 1.06 | 0.02 | 0.00 | -0.04 | 6/18/2025 | 6/20/2025 3:59:50 PM EST |
| 630.00 | 0.05 | 3.10 | 5.60 | 0.00 | 0.00% | 0 | 37 | 0.68 | 0.02 | 0.00 | -0.04 | 6/9/2025 | 6/20/2025 3:59:50 PM EST |
| 640.00 | 0.00 | 3.10 | 2.50 | 0.00 | 0.00% | 0 | 52 | 1.09 | 0.01 | 0.00 | -0.03 | 6/16/2025 | 6/20/2025 3:59:50 PM EST |
| 650.00 | 0.00 | 2.20 | 1.00 | +0.72 | +257.15% | 2 | 52 | 0.94 | 0.01 | 0.00 | -0.03 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 660.00 | 0.00 | 4.30 | 1.85 | 0.00 | 0.00% | 0 | 51 | 1.09 | 0.01 | 0.00 | -0.02 | 6/16/2025 | 6/20/2025 3:59:50 PM EST |
| 670.00 | 0.00 | 2.85 | 1.70 | 0.00 | 0.00% | 0 | 22 | 0.93 | 0.01 | 0.00 | -0.02 | 6/16/2025 | 6/20/2025 3:59:50 PM EST |
| 680.00 | 0.00 | 1.90 | 1.55 | 0.00 | 0.00% | 0 | 57 | 0.94 | 0.01 | 0.00 | -0.02 | 6/16/2025 | 6/20/2025 3:59:50 PM EST |
| 690.00 | 0.00 | 3.40 | 1.37 | 0.00 | 0.00% | 0 | 17 | 1.07 | 0.01 | 0.00 | -0.02 | 6/16/2025 | 6/20/2025 3:59:50 PM EST |
| 700.00 | 0.00 | 2.90 | 0.59 | 0.00 | 0.00% | 0 | 211 | 1.09 | 0.01 | 0.00 | -0.01 | 6/18/2025 | 6/20/2025 3:59:50 PM EST |
| 710.00 | 0.00 | 3.20 | 1.08 | 0.00 | 0.00% | 0 | 100 | 1.12 | 0.01 | 0.00 | -0.01 | 6/18/2025 | 6/20/2025 3:59:50 PM EST |
| 720.00 | 0.00 | 3.20 | 1.50 | 0.00 | 0.00% | 0 | 23 | 1.11 | 0.00 | 0.00 | -0.01 | 6/11/2025 | 6/20/2025 3:59:50 PM EST |
| 730.00 | 0.00 | 3.00 | 4.00 | 0.00 | 0.00% | 0 | 10 | 1.12 | 0.00 | 0.00 | -0.01 | 5/29/2025 | 6/20/2025 3:59:50 PM EST |
| 740.00 | 0.00 | 1.50 | 2.50 | 0.00 | 0.00% | 0 | 16 | 1.01 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 6/20/2025 3:59:50 PM EST |
| 750.00 | 0.00 | 0.80 | 0.26 | -0.05 | -16.13% | 2 | 747 | 0.92 | 0.00 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 760.00 | 0.00 | 0.80 | 3.50 | 0.00 | 0.00% | 0 | 5 | 0.96 | 0.00 | 0.00 | -0.01 | 6/3/2025 | 6/20/2025 3:59:50 PM EST |
| 770.00 | 0.00 | 2.90 | 1.00 | 0.00 | 0.00% | 0 | 20 | 1.16 | 0.00 | 0.00 | -0.01 | 6/10/2025 | 6/20/2025 3:59:50 PM EST |
| 780.00 | 0.00 | 0.70 | 0.65 | 0.00 | 0.00% | 0 | 162 | 0.97 | 0.00 | 0.00 | -0.01 | 6/17/2025 | 6/20/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.40 | 0.22 | 0.00 | 0.00% | 0 | 429 | 1.83 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/20/2025 3:59:50 PM EST |
| 70.00 | 0.00 | 2.60 | 0.38 | 0.00 | 0.00% | 0 | 13 | 2.28 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/20/2025 3:59:50 PM EST |
| 75.00 | 0.00 | 2.60 | 1.42 | 0.00 | 0.00% | 0 | 398 | 2.48 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/20/2025 3:59:50 PM EST |
| 80.00 | 0.00 | 4.30 | 0.69 | 0.00 | 0.00% | 0 | 608 | 2.43 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/20/2025 3:59:50 PM EST |
| 85.00 | 0.00 | 1.60 | 1.20 | 0.00 | 0.00% | 0 | 231 | 1.85 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/20/2025 3:59:50 PM EST |
| 90.00 | 0.00 | 3.50 | 0.59 | 0.00 | 0.00% | 0 | 322 | 2.10 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/20/2025 3:59:50 PM EST |
| 95.00 | 0.05 | 2.00 | 0.15 | +0.09 | +150.00% | 302 | 93 | 1.31 | 0.00 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 100.00 | 0.00 | 1.70 | 1.95 | 0.00 | 0.00% | 0 | 218 | 1.66 | 0.00 | 0.00 | -0.01 | 5/28/2025 | 6/20/2025 3:59:50 PM EST |
| 105.00 | 0.00 | 4.30 | 0.20 | 0.00 | 0.00% | 0 | 14 | 1.96 | 0.00 | 0.00 | -0.01 | 6/16/2025 | 6/20/2025 3:59:50 PM EST |
| 110.00 | 0.00 | 4.30 | 0.50 | 0.00 | 0.00% | 0 | 53 | 1.88 | 0.00 | 0.00 | -0.02 | 5/29/2025 | 6/20/2025 3:59:50 PM EST |
| 115.00 | 0.00 | 1.55 | 0.25 | 0.00 | 0.00% | 0 | 36 | 1.42 | 0.00 | 0.00 | -0.02 | 6/12/2025 | 6/20/2025 3:59:50 PM EST |
| 120.00 | 0.00 | 1.90 | 0.21 | 0.00 | 0.00% | 0 | 14 | 1.42 | 0.00 | 0.00 | -0.02 | 6/13/2025 | 6/20/2025 3:59:50 PM EST |
| 125.00 | 0.00 | 2.70 | 4.05 | 0.00 | 0.00% | 0 | 7 | 1.46 | 0.00 | 0.00 | -0.02 | 5/2/2025 | 6/20/2025 3:59:50 PM EST |
| 130.00 | 0.00 | 1.00 | 5.20 | 0.00 | 0.00% | 0 | 13 | 1.13 | 0.00 | 0.00 | -0.03 | 4/28/2025 | 6/20/2025 3:59:50 PM EST |
| 135.00 | 0.00 | 1.70 | 5.81 | 0.00 | 0.00% | 0 | 13 | 1.27 | -0.01 | 0.00 | -0.03 | 4/2/2025 | 6/20/2025 3:59:50 PM EST |
| 140.00 | 0.00 | 1.15 | 0.43 | -0.17 | -28.34% | 16 | 12 | 1.13 | -0.01 | 0.00 | -0.04 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 145.00 | 0.00 | 1.15 | 15.25 | 0.00 | 0.00% | 0 | 260 | 1.11 | -0.01 | 0.00 | -0.04 | 4/11/2025 | 6/20/2025 3:59:50 PM EST |
| 150.00 | 0.00 | 1.20 | 0.61 | +0.01 | +1.67% | 1 | 57 | 1.09 | -0.01 | 0.00 | -0.05 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 155.00 | 0.00 | 2.55 | 23.80 | 0.00 | 0.00% | 0 | 25 | 1.19 | -0.01 | 0.00 | -0.05 | 4/4/2025 | 6/20/2025 3:59:50 PM EST |
| 160.00 | 0.00 | 3.30 | 1.40 | 0.00 | 0.00% | 0 | 200 | 1.22 | -0.01 | 0.00 | -0.06 | 5/27/2025 | 6/20/2025 3:59:50 PM EST |
| 165.00 | 0.00 | 3.40 | 1.50 | 0.00 | 0.00% | 0 | 81 | 1.16 | -0.02 | 0.00 | -0.07 | 5/30/2025 | 6/20/2025 3:59:50 PM EST |
| 170.00 | 0.00 | 2.75 | 1.20 | 0.00 | 0.00% | 0 | 54 | 1.08 | -0.02 | 0.00 | -0.08 | 6/12/2025 | 6/20/2025 3:59:50 PM EST |
| 175.00 | 0.15 | 2.05 | 1.75 | +0.25 | +16.67% | 5 | 80 | 0.85 | -0.03 | 0.00 | -0.10 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 180.00 | 1.15 | 2.85 | 1.10 | 0.00 | 0.00% | 0 | 92 | 0.94 | -0.03 | 0.00 | -0.10 | 6/5/2025 | 6/20/2025 3:59:50 PM EST |
| 185.00 | 1.15 | 3.00 | 2.18 | +0.52 | +31.33% | 2 | 28 | 0.92 | -0.04 | 0.00 | -0.11 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 190.00 | 1.45 | 3.50 | 2.00 | 0.00 | 0.00% | 0 | 44 | 0.91 | -0.04 | 0.00 | -0.12 | 6/12/2025 | 6/20/2025 3:59:50 PM EST |
| 195.00 | 2.20 | 5.10 | 2.90 | +1.25 | +75.76% | 15 | 416 | 0.97 | -0.05 | 0.00 | -0.13 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 200.00 | 2.90 | 3.80 | 2.80 | +0.30 | +12.00% | 2,458 | 133 | 0.91 | -0.06 | 0.00 | -0.14 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 210.00 | 3.90 | 4.70 | 3.27 | 0.00 | 0.00% | 0 | 49 | 0.89 | -0.07 | 0.00 | -0.16 | 6/18/2025 | 6/20/2025 3:59:50 PM EST |
| 220.00 | 5.10 | 5.80 | 5.50 | +1.25 | +29.42% | 16 | 173 | 0.87 | -0.09 | 0.00 | -0.19 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 230.00 | 6.60 | 7.40 | 6.83 | +1.63 | +31.35% | 51 | 185 | 0.86 | -0.11 | 0.00 | -0.21 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 240.00 | 8.00 | 9.20 | 8.56 | +1.40 | +19.56% | 376 | 311 | 0.84 | -0.14 | 0.00 | -0.24 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 250.00 | 10.50 | 11.40 | 11.10 | +2.65 | +31.37% | 34 | 362 | 0.84 | -0.16 | 0.00 | -0.26 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 260.00 | 13.00 | 13.70 | 13.58 | +3.00 | +28.36% | 19 | 359 | 0.83 | -0.19 | 0.00 | -0.29 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 270.00 | 15.90 | 16.90 | 16.10 | +3.80 | +30.90% | 39 | 510 | 0.83 | -0.23 | 0.00 | -0.31 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 280.00 | 19.20 | 20.00 | 19.60 | +3.70 | +23.27% | 67 | 1,578 | 0.82 | -0.26 | 0.00 | -0.33 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 290.00 | 22.80 | 23.40 | 23.35 | +4.35 | +22.90% | 80 | 249 | 0.81 | -0.30 | 0.00 | -0.34 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 300.00 | 26.80 | 27.90 | 27.58 | +6.48 | +30.72% | 245 | 1,047 | 0.81 | -0.33 | 0.00 | -0.36 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 310.00 | 31.20 | 32.50 | 32.17 | +6.97 | +27.66% | 29 | 242 | 0.81 | -0.37 | 0.00 | -0.37 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 320.00 | 36.00 | 36.80 | 36.78 | +7.70 | +26.48% | 36 | 479 | 0.79 | -0.41 | 0.00 | -0.37 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 330.00 | 41.30 | 42.60 | 42.45 | +8.35 | +24.49% | 74 | 829 | 0.79 | -0.45 | 0.00 | -0.38 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 340.00 | 46.40 | 48.50 | 47.85 | +8.65 | +22.07% | 43 | 380 | 0.79 | -0.49 | 0.00 | -0.38 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 350.00 | 53.10 | 54.50 | 53.58 | +9.23 | +20.82% | 214 | 663 | 0.79 | -0.53 | 0.00 | -0.37 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 360.00 | 59.30 | 61.00 | 59.17 | +8.73 | +17.31% | 52 | 608 | 0.78 | -0.56 | 0.00 | -0.36 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 370.00 | 63.80 | 68.00 | 67.00 | +9.15 | +15.82% | 30 | 289 | 0.75 | -0.60 | 0.00 | -0.35 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 380.00 | 72.80 | 75.00 | 72.77 | +10.62 | +17.09% | 26 | 279 | 0.77 | -0.64 | 0.00 | -0.34 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 390.00 | 80.00 | 82.50 | 81.10 | +8.95 | +12.41% | 3 | 246 | 0.77 | -0.67 | 0.00 | -0.33 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 400.00 | 87.30 | 90.50 | 89.90 | +13.61 | +17.84% | 2 | 113 | 0.76 | -0.70 | 0.00 | -0.31 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 410.00 | 95.30 | 98.50 | 95.63 | +24.93 | +35.27% | 15 | 383 | 0.76 | -0.73 | 0.00 | -0.29 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 420.00 | 102.00 | 107.20 | 100.68 | +18.60 | +22.67% | 16 | 108 | 0.74 | -0.76 | 0.00 | -0.28 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 430.00 | 110.10 | 115.70 | 89.46 | 0.00 | 0.00% | 0 | 35 | 0.74 | -0.78 | 0.00 | -0.26 | 6/18/2025 | 6/20/2025 3:59:50 PM EST |
| 440.00 | 119.90 | 124.30 | 98.75 | 0.00 | 0.00% | 0 | 23 | 0.75 | -0.81 | 0.00 | -0.24 | 6/18/2025 | 6/20/2025 3:59:50 PM EST |
| 450.00 | 128.80 | 133.10 | 129.90 | +28.90 | +28.62% | 7 | 24 | 0.75 | -0.83 | 0.00 | -0.22 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 460.00 | 136.20 | 142.10 | 107.00 | 0.00 | 0.00% | 0 | 31 | 0.70 | -0.85 | 0.00 | -0.20 | 6/17/2025 | 6/20/2025 3:59:50 PM EST |
| 470.00 | 145.20 | 151.30 | 104.80 | 0.00 | 0.00% | 0 | 7 | 0.71 | -0.87 | 0.00 | -0.19 | 6/11/2025 | 6/20/2025 3:59:50 PM EST |
| 480.00 | 153.80 | 160.40 | 112.35 | 0.00 | 0.00% | 0 | 18 | 0.81 | -0.88 | 0.00 | -0.17 | 6/11/2025 | 6/20/2025 3:59:50 PM EST |
| 490.00 | 162.90 | 171.10 | 165.60 | -29.50 | -15.12% | 4 | 27 | 0.69 | -0.90 | 0.00 | -0.16 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 500.00 | 172.40 | 180.60 | 144.05 | 0.00 | 0.00% | 0 | 38 | 0.84 | -0.91 | 0.00 | -0.14 | 6/13/2025 | 6/20/2025 3:59:50 PM EST |
| 510.00 | 181.90 | 189.90 | 112.70 | 0.00 | 0.00% | 0 | 25 | 0.85 | -0.92 | 0.00 | -0.13 | 6/6/2025 | 6/20/2025 3:59:50 PM EST |
| 520.00 | 191.00 | 199.20 | 154.00 | 0.00 | 0.00% | 0 | 12 | 0.87 | -0.93 | 0.00 | -0.12 | 6/16/2025 | 6/20/2025 3:59:50 PM EST |
| 530.00 | 201.00 | 209.60 | 162.90 | 0.00 | 0.00% | 0 | 8 | 0.88 | -0.94 | 0.00 | -0.11 | 6/16/2025 | 6/20/2025 3:59:50 PM EST |
| 540.00 | 211.00 | 219.20 | 135.50 | 0.00 | 0.00% | 0 | 5 | 0.94 | -0.94 | 0.00 | -0.09 | 6/6/2025 | 6/20/2025 3:59:50 PM EST |
| 550.00 | 220.40 | 229.20 | 143.70 | 0.00 | 0.00% | 0 | 4 | 0.96 | -0.95 | 0.00 | -0.09 | 6/6/2025 | 6/20/2025 3:59:50 PM EST |
| 560.00 | 230.40 | 239.70 | 151.50 | 0.00 | 0.00% | 0 | 1 | 0.99 | -0.96 | 0.00 | -0.08 | 6/6/2025 | 6/20/2025 3:59:50 PM EST |
| 570.00 | 240.40 | 249.20 | 160.50 | 0.00 | 0.00% | 0 | 1 | 1.01 | -0.96 | 0.00 | -0.07 | 6/6/2025 | 6/20/2025 3:59:50 PM EST |
| 580.00 | 250.30 | 259.40 | 172.50 | 0.00 | 0.00% | 0 | 3 | 1.00 | -0.97 | 0.00 | -0.06 | 6/6/2025 | 6/20/2025 3:59:50 PM EST |
| 590.00 | 260.30 | 269.40 | 177.50 | 0.00 | 0.00% | 0 | 0 | 1.02 | -0.97 | 0.00 | -0.06 | 6/6/2025 | 6/20/2025 3:59:50 PM EST |
| 600.00 | 270.30 | 279.70 | 187.20 | 0.00 | 0.00% | 0 | 0 | 1.02 | -0.97 | 0.00 | -0.05 | 6/6/2025 | 6/20/2025 3:59:50 PM EST |
| 610.00 | 280.40 | 289.70 | 195.10 | 0.00 | 0.00% | 0 | 0 | 1.10 | -0.98 | 0.00 | -0.04 | 6/6/2025 | 6/20/2025 3:59:50 PM EST |
| 620.00 | 290.30 | 299.70 | 204.20 | 0.00 | 0.00% | 0 | 0 | 1.11 | -0.98 | 0.00 | -0.04 | 6/6/2025 | 6/20/2025 3:59:50 PM EST |
| 630.00 | 300.30 | 309.20 | 214.30 | 0.00 | 0.00% | 0 | 0 | 1.14 | -0.98 | 0.00 | -0.04 | 6/6/2025 | 6/20/2025 3:59:50 PM EST |
| 640.00 | 310.30 | 319.40 | % | 0 | 0 | 1.12 | -0.99 | 0.00 | -0.03 | 6/20/2025 3:59:50 PM EST | |||
| 650.00 | 320.30 | 329.70 | 235.40 | 0.00 | 0.00% | 0 | 0 | 1.14 | -0.99 | 0.00 | -0.03 | 6/6/2025 | 6/20/2025 3:59:50 PM EST |
| 660.00 | 330.30 | 338.90 | 289.00 | 0.00 | 0.00% | 0 | 0 | 1.17 | -0.99 | 0.00 | -0.02 | 6/16/2025 | 6/20/2025 3:59:50 PM EST |
| 670.00 | 340.30 | 349.20 | 251.10 | 0.00 | 0.00% | 0 | 0 | 1.19 | -0.99 | 0.00 | -0.02 | 6/6/2025 | 6/20/2025 3:59:50 PM EST |
| 680.00 | 350.30 | 359.20 | % | 0 | 0 | 1.18 | -0.99 | 0.00 | -0.02 | 6/20/2025 3:59:50 PM EST | |||
| 690.00 | 360.30 | 369.20 | % | 0 | 0 | 1.26 | -0.99 | 0.00 | -0.02 | 6/20/2025 3:59:50 PM EST | |||
| 700.00 | 370.30 | 379.20 | % | 0 | 0 | 1.28 | -0.99 | 0.00 | -0.01 | 6/20/2025 3:59:50 PM EST | |||
| 710.00 | 380.30 | 389.20 | % | 0 | 0 | 1.25 | -0.99 | 0.00 | -0.01 | 6/20/2025 3:59:50 PM EST | |||
| 720.00 | 390.40 | 399.20 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | -0.01 | 6/20/2025 3:59:50 PM EST | |||
| 730.00 | 400.30 | 409.20 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | -0.01 | 6/20/2025 3:59:50 PM EST | |||
| 740.00 | 411.00 | 419.60 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | -0.01 | 6/20/2025 3:59:50 PM EST | |||
| 750.00 | 420.30 | 429.20 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | -0.01 | 6/20/2025 3:59:50 PM EST | |||
| 760.00 | 430.30 | 439.70 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | -0.01 | 6/20/2025 3:59:50 PM EST | |||
| 770.00 | 440.30 | 449.10 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | -0.01 | 6/20/2025 3:59:50 PM EST | |||
| 780.00 | 450.30 | 459.00 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | -0.01 | 6/20/2025 3:59:50 PM EST |