Options Chain for COINBASE GLOBAL INC COM CL A (COIN) - $259.00 as of 5/29/2025 7:19:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 173.90 | 175.55 | 125.72 | 0.00 | 0.00% | 0 | 2 | 1.38 | 1.00 | 0.00 | -0.01 | 5/5/2025 | 5/29/2025 3:59:48 PM EST |
| 80.00 | 168.90 | 170.60 | 120.86 | 0.00 | 0.00% | 0 | 28 | 1.32 | 1.00 | 0.00 | -0.01 | 4/28/2025 | 5/29/2025 3:59:48 PM EST |
| 85.00 | 164.10 | 165.80 | 185.08 | 0.00 | 0.00% | 0 | 5 | 1.27 | 1.00 | 0.00 | -0.01 | 12/27/2024 | 5/29/2025 3:59:48 PM EST |
| 90.00 | 159.10 | 160.85 | 91.49 | 0.00 | 0.00% | 0 | 12 | 1.22 | 1.00 | 0.00 | -0.01 | 4/9/2025 | 5/29/2025 3:59:48 PM EST |
| 95.00 | 154.20 | 155.95 | 80.49 | 0.00 | 0.00% | 0 | 7 | 1.15 | 1.00 | 0.00 | -0.02 | 4/11/2025 | 5/29/2025 3:59:48 PM EST |
| 100.00 | 149.30 | 150.95 | 169.28 | 0.00 | 0.00% | 0 | 65 | 1.10 | 1.00 | 0.00 | -0.02 | 5/27/2025 | 5/29/2025 3:59:48 PM EST |
| 105.00 | 144.40 | 146.10 | 140.75 | 0.00 | 0.00% | 0 | 21 | 1.05 | 0.99 | 0.00 | -0.02 | 5/15/2025 | 5/29/2025 3:59:48 PM EST |
| 110.00 | 139.60 | 141.30 | 68.48 | 0.00 | 0.00% | 0 | 11 | 1.01 | 0.99 | 0.00 | -0.03 | 4/21/2025 | 5/29/2025 3:59:48 PM EST |
| 115.00 | 134.65 | 136.35 | 98.67 | 0.00 | 0.00% | 0 | 19 | 0.98 | 0.99 | 0.00 | -0.03 | 5/12/2025 | 5/29/2025 3:59:48 PM EST |
| 120.00 | 129.85 | 131.15 | 147.73 | 0.00 | 0.00% | 0 | 35 | 0.94 | 0.99 | 0.00 | -0.04 | 5/20/2025 | 5/29/2025 3:59:48 PM EST |
| 125.00 | 125.00 | 126.35 | 136.45 | 0.00 | 0.00% | 0 | 25 | 0.73 | 0.98 | 0.00 | -0.04 | 5/16/2025 | 5/29/2025 3:59:48 PM EST |
| 130.00 | 120.20 | 121.85 | 135.60 | 0.00 | 0.00% | 0 | 48 | 0.76 | 0.98 | 0.00 | -0.05 | 5/16/2025 | 5/29/2025 3:59:48 PM EST |
| 135.00 | 115.40 | 116.95 | 69.80 | 0.00 | 0.00% | 0 | 41 | 0.76 | 0.97 | 0.00 | -0.05 | 4/23/2025 | 5/29/2025 3:59:48 PM EST |
| 140.00 | 110.60 | 111.95 | 66.50 | 0.00 | 0.00% | 0 | 48 | 0.75 | 0.97 | 0.00 | -0.06 | 5/9/2025 | 5/29/2025 3:59:48 PM EST |
| 145.00 | 105.90 | 107.55 | 115.87 | 0.00 | 0.00% | 0 | 28 | 0.74 | 0.96 | 0.00 | -0.06 | 5/28/2025 | 5/29/2025 3:59:48 PM EST |
| 150.00 | 101.40 | 102.55 | 100.60 | -26.85 | -21.07% | 7 | 824 | 0.73 | 0.96 | 0.00 | -0.07 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 155.00 | 96.45 | 98.30 | 113.40 | 0.00 | 0.00% | 0 | 29 | 0.73 | 0.95 | 0.00 | -0.08 | 5/23/2025 | 5/29/2025 3:59:48 PM EST |
| 160.00 | 92.05 | 93.30 | 91.60 | -17.20 | -15.81% | 4 | 98 | 0.70 | 0.94 | 0.00 | -0.08 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 165.00 | 87.60 | 88.80 | 110.00 | 0.00 | 0.00% | 0 | 49 | 0.69 | 0.93 | 0.00 | -0.09 | 5/22/2025 | 5/29/2025 3:59:48 PM EST |
| 170.00 | 83.15 | 84.35 | 83.23 | -18.37 | -18.09% | 3 | 134 | 0.68 | 0.92 | 0.00 | -0.10 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 175.00 | 78.75 | 79.90 | 97.50 | 0.00 | 0.00% | 0 | 174 | 0.67 | 0.90 | 0.00 | -0.10 | 5/16/2025 | 5/29/2025 3:59:48 PM EST |
| 180.00 | 74.85 | 75.40 | 84.75 | 0.00 | 0.00% | 0 | 133 | 0.67 | 0.89 | 0.00 | -0.11 | 5/28/2025 | 5/29/2025 3:59:48 PM EST |
| 185.00 | 70.50 | 71.35 | 71.85 | -5.95 | -7.65% | 1 | 185 | 0.66 | 0.88 | 0.00 | -0.12 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 190.00 | 66.55 | 67.15 | 67.35 | -13.70 | -16.91% | 11 | 1,265 | 0.66 | 0.86 | 0.00 | -0.13 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 195.00 | 62.70 | 63.20 | 64.00 | -12.52 | -16.37% | 1 | 176 | 0.65 | 0.84 | 0.00 | -0.14 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 200.00 | 58.40 | 59.85 | 58.79 | -8.40 | -12.51% | 8 | 1,413 | 0.64 | 0.82 | 0.00 | -0.14 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 210.00 | 51.50 | 52.05 | 52.05 | -7.84 | -13.10% | 17 | 1,063 | 0.64 | 0.78 | 0.00 | -0.16 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 220.00 | 45.00 | 45.40 | 45.25 | -7.15 | -13.65% | 15 | 1,945 | 0.63 | 0.73 | 0.00 | -0.17 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 230.00 | 38.90 | 39.30 | 38.35 | -8.30 | -17.80% | 69 | 1,983 | 0.62 | 0.67 | 0.01 | -0.18 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 240.00 | 33.55 | 33.85 | 33.56 | -4.29 | -11.34% | 18 | 1,267 | 0.62 | 0.62 | 0.01 | -0.19 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 250.00 | 28.60 | 29.05 | 29.05 | -3.61 | -11.06% | 63 | 1,738 | 0.62 | 0.56 | 0.01 | -0.20 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 260.00 | 24.50 | 24.85 | 24.25 | -4.10 | -14.47% | 117 | 1,058 | 0.62 | 0.51 | 0.01 | -0.20 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 270.00 | 20.85 | 21.25 | 20.70 | -5.23 | -20.17% | 54 | 955 | 0.62 | 0.46 | 0.01 | -0.19 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 280.00 | 17.75 | 18.10 | 18.15 | -2.95 | -13.99% | 140 | 1,116 | 0.62 | 0.40 | 0.01 | -0.19 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 290.00 | 14.90 | 15.45 | 15.45 | -3.05 | -16.49% | 136 | 756 | 0.62 | 0.36 | 0.01 | -0.18 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 300.00 | 12.80 | 13.20 | 13.02 | -2.48 | -16.00% | 154 | 3,906 | 0.63 | 0.31 | 0.01 | -0.17 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 310.00 | 10.90 | 11.25 | 10.82 | -2.73 | -20.15% | 112 | 767 | 0.63 | 0.27 | 0.00 | -0.16 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 320.00 | 9.15 | 10.10 | 9.24 | -3.04 | -24.76% | 6 | 1,076 | 0.64 | 0.24 | 0.00 | -0.15 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 330.00 | 7.90 | 8.25 | 8.00 | -2.78 | -25.79% | 72 | 617 | 0.64 | 0.21 | 0.00 | -0.14 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 340.00 | 6.80 | 7.15 | 6.78 | -1.62 | -19.29% | 77 | 1,315 | 0.65 | 0.18 | 0.00 | -0.13 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 350.00 | 5.90 | 6.15 | 5.98 | -1.27 | -17.52% | 192 | 2,864 | 0.65 | 0.16 | 0.00 | -0.12 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 360.00 | 5.05 | 5.35 | 5.15 | -1.75 | -25.37% | 23 | 409 | 0.66 | 0.14 | 0.00 | -0.11 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 370.00 | 4.40 | 4.65 | 4.61 | -1.13 | -19.69% | 20 | 279 | 0.66 | 0.13 | 0.00 | -0.10 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 380.00 | 3.85 | 4.10 | 3.80 | -1.70 | -30.91% | 58 | 629 | 0.67 | 0.12 | 0.00 | -0.10 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 390.00 | 3.40 | 3.60 | 3.45 | -1.02 | -22.82% | 1 | 210 | 0.68 | 0.10 | 0.00 | -0.09 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 400.00 | 2.99 | 3.40 | 3.07 | -0.77 | -20.06% | 78 | 2,531 | 0.68 | 0.09 | 0.00 | -0.09 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 410.00 | 2.45 | 3.30 | 2.71 | -0.96 | -26.16% | 2 | 238 | 0.69 | 0.09 | 0.00 | -0.08 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 420.00 | 2.25 | 2.52 | 2.41 | -0.59 | -19.67% | 1 | 379 | 0.70 | 0.08 | 0.00 | -0.08 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 430.00 | 1.88 | 2.31 | 2.88 | 0.00 | 0.00% | 0 | 2,531 | 0.70 | 0.07 | 0.00 | -0.07 | 5/28/2025 | 5/29/2025 3:59:48 PM EST |
| 440.00 | 1.86 | 2.09 | 1.94 | -0.58 | -23.02% | 33 | 1,759 | 0.71 | 0.07 | 0.00 | -0.07 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 450.00 | 1.46 | 1.91 | 1.96 | -0.32 | -14.04% | 52 | 335 | 0.71 | 0.06 | 0.00 | -0.07 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 460.00 | 1.46 | 2.03 | 1.72 | -0.97 | -36.06% | 2 | 571 | 0.73 | 0.06 | 0.00 | -0.06 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 470.00 | 1.15 | 1.59 | 1.47 | -2.13 | -59.17% | 1 | 278 | 0.73 | 0.05 | 0.00 | -0.06 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 480.00 | 1.03 | 1.57 | 2.29 | 0.00 | 0.00% | 0 | 263 | 0.74 | 0.05 | 0.00 | -0.06 | 5/27/2025 | 5/29/2025 3:59:48 PM EST |
| 490.00 | 0.92 | 1.33 | 1.16 | 0.00 | 0.00% | 0 | 51 | 0.74 | 0.04 | 0.00 | -0.05 | 5/28/2025 | 5/29/2025 3:59:48 PM EST |
| 500.00 | 0.85 | 1.51 | 1.23 | -0.17 | -12.15% | 43 | 1,088 | 0.75 | 0.04 | 0.00 | -0.05 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 510.00 | 0.76 | 1.35 | 1.16 | -0.69 | -37.30% | 18 | 127 | 0.76 | 0.04 | 0.00 | -0.05 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 520.00 | 0.71 | 1.17 | 1.19 | +0.03 | +2.59% | 4 | 85 | 0.77 | 0.03 | 0.00 | -0.04 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 530.00 | 0.70 | 1.11 | 1.77 | 0.00 | 0.00% | 0 | 92 | 0.78 | 0.03 | 0.00 | -0.04 | 5/22/2025 | 5/29/2025 3:59:48 PM EST |
| 540.00 | 0.69 | 1.08 | 1.18 | +0.07 | +6.31% | 4 | 318 | 0.79 | 0.03 | 0.00 | -0.04 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 550.00 | 0.52 | 0.85 | 0.80 | -0.19 | -19.20% | 2 | 316 | 0.78 | 0.03 | 0.00 | -0.04 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 560.00 | 0.48 | 1.02 | 0.72 | -0.12 | -14.29% | 8 | 87 | 0.81 | 0.03 | 0.00 | -0.04 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 570.00 | 0.44 | 0.98 | 0.58 | -0.47 | -44.77% | 8 | 50 | 0.81 | 0.02 | 0.00 | -0.03 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 580.00 | 0.41 | 0.94 | 0.74 | 0.00 | 0.00% | 0 | 106 | 0.82 | 0.02 | 0.00 | -0.03 | 5/28/2025 | 5/29/2025 3:59:48 PM EST |
| 590.00 | 0.18 | 0.91 | 1.43 | 0.00 | 0.00% | 0 | 53 | 0.82 | 0.02 | 0.00 | -0.03 | 5/23/2025 | 5/29/2025 3:59:48 PM EST |
| 600.00 | 0.38 | 0.87 | 0.72 | 0.00 | 0.00% | 0 | 586 | 0.83 | 0.02 | 0.00 | -0.03 | 5/28/2025 | 5/29/2025 3:59:48 PM EST |
| 610.00 | 0.11 | 0.84 | 0.98 | 0.00 | 0.00% | 0 | 78 | 0.83 | 0.02 | 0.00 | -0.03 | 5/23/2025 | 5/29/2025 3:59:48 PM EST |
| 620.00 | 0.28 | 0.81 | 0.96 | 0.00 | 0.00% | 0 | 30 | 0.84 | 0.02 | 0.00 | -0.03 | 5/23/2025 | 5/29/2025 3:59:48 PM EST |
| 630.00 | 0.25 | 0.78 | 0.29 | -0.69 | -70.41% | 1 | 161 | 0.85 | 0.02 | 0.00 | -0.02 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 640.00 | 0.21 | 0.75 | 0.57 | 0.00 | 0.00% | 0 | 88 | 0.85 | 0.01 | 0.00 | -0.02 | 5/23/2025 | 5/29/2025 3:59:48 PM EST |
| 650.00 | 0.32 | 0.68 | 0.50 | 0.00 | 0.00% | 11 | 239 | 0.88 | 0.01 | 0.00 | -0.02 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 660.00 | 0.17 | 0.70 | 0.50 | +0.08 | +19.05% | 17 | 319 | 0.86 | 0.01 | 0.00 | -0.02 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 670.00 | 0.14 | 0.68 | 0.58 | 0.00 | 0.00% | 8 | 323 | 0.86 | 0.01 | 0.00 | -0.02 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 680.00 | 0.14 | 0.54 | 0.41 | -0.14 | -25.46% | 9 | 457 | 0.85 | 0.01 | 0.00 | -0.02 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 690.00 | 0.30 | 0.40 | 0.40 | -0.15 | -27.28% | 30 | 2,928 | 0.88 | 0.01 | 0.00 | -0.02 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.01 | 0.32 | 0.18 | 0.00 | 0.00% | 0 | 40 | 1.00 | 0.00 | 0.00 | -0.01 | 5/28/2025 | 5/29/2025 3:59:48 PM EST |
| 80.00 | 0.01 | 0.33 | 0.15 | 0.00 | 0.00% | 0 | 256 | 0.95 | 0.00 | 0.00 | -0.01 | 5/21/2025 | 5/29/2025 3:59:48 PM EST |
| 85.00 | 0.02 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 223 | 1.07 | 0.00 | 0.00 | -0.01 | 5/13/2025 | 5/29/2025 3:59:48 PM EST |
| 90.00 | 0.03 | 0.38 | 0.48 | 0.00 | 0.00% | 0 | 95 | 1.03 | 0.00 | 0.00 | -0.01 | 5/9/2025 | 5/29/2025 3:59:48 PM EST |
| 95.00 | 0.05 | 0.41 | 0.23 | 0.00 | 0.00% | 0 | 103 | 0.88 | 0.00 | 0.00 | -0.02 | 5/22/2025 | 5/29/2025 3:59:48 PM EST |
| 100.00 | 0.18 | 0.46 | 0.33 | 0.00 | 0.00% | 0 | 658 | 0.90 | 0.00 | 0.00 | -0.02 | 5/27/2025 | 5/29/2025 3:59:48 PM EST |
| 105.00 | 0.09 | 0.52 | 0.35 | +0.05 | +16.67% | 1 | 301 | 0.87 | -0.01 | 0.00 | -0.02 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 110.00 | 0.12 | 0.59 | 0.29 | 0.00 | 0.00% | 0 | 92 | 0.82 | -0.01 | 0.00 | -0.03 | 5/22/2025 | 5/29/2025 3:59:48 PM EST |
| 115.00 | 0.16 | 0.67 | 0.34 | 0.00 | 0.00% | 0 | 703 | 0.80 | -0.01 | 0.00 | -0.03 | 5/23/2025 | 5/29/2025 3:59:48 PM EST |
| 120.00 | 0.27 | 0.74 | 0.51 | -0.13 | -20.32% | 1 | 302 | 0.79 | -0.01 | 0.00 | -0.04 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 125.00 | 0.37 | 0.89 | 0.53 | 0.00 | 0.00% | 0 | 747 | 0.78 | -0.02 | 0.00 | -0.04 | 5/23/2025 | 5/29/2025 3:59:48 PM EST |
| 130.00 | 0.63 | 1.00 | 0.76 | -0.06 | -7.32% | 11 | 405 | 0.77 | -0.02 | 0.00 | -0.05 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 135.00 | 0.70 | 0.99 | 0.92 | -0.01 | -1.08% | 1 | 474 | 0.74 | -0.03 | 0.00 | -0.05 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 140.00 | 0.87 | 1.15 | 1.19 | +0.08 | +7.21% | 10 | 1,617 | 0.73 | -0.03 | 0.00 | -0.06 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 145.00 | 1.23 | 1.54 | 1.45 | -0.02 | -1.37% | 31 | 1,667 | 0.73 | -0.04 | 0.00 | -0.06 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 150.00 | 1.32 | 1.67 | 1.70 | +0.14 | +8.98% | 17 | 1,517 | 0.72 | -0.04 | 0.00 | -0.07 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 155.00 | 1.86 | 1.95 | 1.90 | +0.06 | +3.27% | 26 | 250 | 0.70 | -0.05 | 0.00 | -0.08 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 160.00 | 2.12 | 2.58 | 2.35 | +0.10 | +4.45% | 4,359 | 4,903 | 0.69 | -0.06 | 0.00 | -0.08 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 165.00 | 2.60 | 2.81 | 2.72 | -0.01 | -0.37% | 1 | 536 | 0.68 | -0.07 | 0.00 | -0.09 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 170.00 | 3.15 | 3.35 | 3.37 | +0.10 | +3.06% | 38 | 1,571 | 0.68 | -0.08 | 0.00 | -0.10 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 175.00 | 3.60 | 3.90 | 3.53 | -0.22 | -5.87% | 1 | 555 | 0.67 | -0.10 | 0.00 | -0.10 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 180.00 | 4.40 | 4.60 | 4.75 | +0.50 | +11.77% | 19 | 1,286 | 0.66 | -0.11 | 0.00 | -0.11 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 185.00 | 5.20 | 5.35 | 5.69 | +0.74 | +14.95% | 18 | 496 | 0.66 | -0.12 | 0.00 | -0.12 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 190.00 | 5.80 | 6.25 | 6.41 | +0.95 | +17.40% | 26 | 886 | 0.65 | -0.14 | 0.00 | -0.13 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 195.00 | 7.05 | 7.25 | 7.40 | +1.00 | +15.63% | 2 | 1,041 | 0.64 | -0.16 | 0.00 | -0.14 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 200.00 | 8.15 | 8.40 | 8.60 | +1.24 | +16.85% | 106 | 3,307 | 0.64 | -0.18 | 0.00 | -0.14 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 210.00 | 10.80 | 11.05 | 11.63 | +1.88 | +19.29% | 75 | 2,393 | 0.63 | -0.22 | 0.00 | -0.16 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 220.00 | 14.05 | 14.40 | 15.02 | +2.47 | +19.69% | 52 | 2,324 | 0.62 | -0.27 | 0.00 | -0.17 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 230.00 | 17.90 | 18.10 | 18.10 | +2.12 | +13.27% | 4,473 | 4,445 | 0.62 | -0.33 | 0.01 | -0.18 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 240.00 | 22.35 | 22.65 | 22.51 | +1.51 | +7.19% | 84 | 1,508 | 0.62 | -0.38 | 0.01 | -0.19 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 250.00 | 27.35 | 27.85 | 27.70 | +3.28 | +13.44% | 105 | 1,122 | 0.61 | -0.44 | 0.01 | -0.20 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 260.00 | 33.20 | 33.60 | 33.50 | +2.60 | +8.42% | 107 | 793 | 0.62 | -0.49 | 0.01 | -0.20 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 270.00 | 39.50 | 39.95 | 40.30 | +2.90 | +7.76% | 74 | 1,426 | 0.62 | -0.54 | 0.01 | -0.19 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 280.00 | 46.30 | 46.80 | 46.80 | +3.60 | +8.34% | 48 | 1,521 | 0.62 | -0.60 | 0.01 | -0.19 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 290.00 | 53.60 | 54.15 | 53.00 | +3.85 | +7.84% | 2 | 642 | 0.62 | -0.64 | 0.01 | -0.18 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 300.00 | 61.35 | 61.90 | 61.96 | +8.56 | +16.03% | 4 | 597 | 0.62 | -0.69 | 0.01 | -0.17 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 310.00 | 69.30 | 70.00 | 68.42 | +4.37 | +6.83% | 3 | 593 | 0.63 | -0.73 | 0.00 | -0.16 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 320.00 | 77.50 | 78.90 | 68.80 | 0.00 | 0.00% | 0 | 234 | 0.62 | -0.76 | 0.00 | -0.15 | 5/23/2025 | 5/29/2025 3:59:48 PM EST |
| 330.00 | 86.35 | 87.15 | 71.25 | 0.00 | 0.00% | 0 | 106 | 0.64 | -0.79 | 0.00 | -0.14 | 5/22/2025 | 5/29/2025 3:59:48 PM EST |
| 340.00 | 95.40 | 95.90 | 84.85 | 0.00 | 0.00% | 0 | 77 | 0.64 | -0.82 | 0.00 | -0.13 | 5/23/2025 | 5/29/2025 3:59:48 PM EST |
| 350.00 | 104.45 | 105.75 | 100.38 | 0.00 | 0.00% | 0 | 37 | 0.64 | -0.84 | 0.00 | -0.12 | 5/13/2025 | 5/29/2025 3:59:48 PM EST |
| 360.00 | 113.65 | 114.60 | 182.16 | 0.00 | 0.00% | 0 | 9 | 0.65 | -0.86 | 0.00 | -0.11 | 4/2/2025 | 5/29/2025 3:59:48 PM EST |
| 370.00 | 123.05 | 123.80 | 127.45 | 0.00 | 0.00% | 0 | 0 | 0.66 | -0.87 | 0.00 | -0.10 | 12/26/2024 | 5/29/2025 3:59:48 PM EST |
| 380.00 | 131.95 | 133.85 | 127.05 | 0.00 | 0.00% | 0 | 6 | 0.66 | -0.88 | 0.00 | -0.10 | 5/13/2025 | 5/29/2025 3:59:48 PM EST |
| 390.00 | 141.45 | 143.35 | 177.65 | 0.00 | 0.00% | 0 | 0 | 0.65 | -0.90 | 0.00 | -0.09 | 3/7/2025 | 5/29/2025 3:59:48 PM EST |
| 400.00 | 151.20 | 153.00 | 139.58 | 0.00 | 0.00% | 0 | 34 | 0.66 | -0.91 | 0.00 | -0.09 | 5/19/2025 | 5/29/2025 3:59:48 PM EST |
| 410.00 | 161.00 | 162.70 | 156.30 | 0.00 | 0.00% | 0 | 2 | 0.75 | -0.91 | 0.00 | -0.08 | 5/13/2025 | 5/29/2025 3:59:48 PM EST |
| 420.00 | 170.65 | 172.55 | 162.45 | 0.00 | 0.00% | 0 | 5 | 0.76 | -0.92 | 0.00 | -0.08 | 5/14/2025 | 5/29/2025 3:59:48 PM EST |
| 430.00 | 180.50 | 182.45 | 171.20 | 0.00 | 0.00% | 0 | 5 | 0.78 | -0.93 | 0.00 | -0.07 | 5/14/2025 | 5/29/2025 3:59:48 PM EST |
| 440.00 | 190.55 | 192.20 | 176.60 | 0.00 | 0.00% | 0 | 60 | 0.79 | -0.93 | 0.00 | -0.07 | 5/23/2025 | 5/29/2025 3:59:48 PM EST |
| 450.00 | 200.35 | 202.10 | 188.84 | 0.00 | 0.00% | 0 | 29 | 0.80 | -0.94 | 0.00 | -0.07 | 5/19/2025 | 5/29/2025 3:59:48 PM EST |
| 460.00 | 210.40 | 212.15 | 197.96 | 0.00 | 0.00% | 0 | 5 | 0.83 | -0.94 | 0.00 | -0.06 | 5/19/2025 | 5/29/2025 3:59:48 PM EST |
| 470.00 | 220.50 | 222.05 | 190.55 | 0.00 | 0.00% | 0 | 0 | 0.85 | -0.95 | 0.00 | -0.06 | 11/11/2024 | 5/29/2025 3:59:48 PM EST |
| 480.00 | 230.40 | 232.05 | 225.45 | 0.00 | 0.00% | 0 | 0 | 0.88 | -0.95 | 0.00 | -0.06 | 12/27/2024 | 5/29/2025 3:59:48 PM EST |
| 490.00 | 240.20 | 242.05 | 224.42 | 0.00 | 0.00% | 0 | 4 | 0.90 | -0.96 | 0.00 | -0.05 | 5/27/2025 | 5/29/2025 3:59:48 PM EST |
| 500.00 | 250.40 | 252.05 | 230.98 | 0.00 | 0.00% | 0 | 1 | 0.92 | -0.96 | 0.00 | -0.05 | 5/22/2025 | 5/29/2025 3:59:48 PM EST |
| 510.00 | 260.05 | 262.05 | 242.25 | 0.00 | 0.00% | 0 | 0 | 0.94 | -0.96 | 0.00 | -0.05 | 5/21/2025 | 5/29/2025 3:59:48 PM EST |
| 520.00 | 270.40 | 272.05 | 246.25 | 0.00 | 0.00% | 0 | 0 | 0.96 | -0.97 | 0.00 | -0.04 | 2/5/2025 | 5/29/2025 3:59:48 PM EST |
| 530.00 | 280.20 | 282.05 | 267.00 | 0.00 | 0.00% | 0 | 0 | 0.98 | -0.97 | 0.00 | -0.04 | 5/19/2025 | 5/29/2025 3:59:48 PM EST |
| 540.00 | 290.40 | 292.05 | 291.15 | 0.00 | 0.00% | 0 | 0 | 1.00 | -0.97 | 0.00 | -0.04 | 12/30/2024 | 5/29/2025 3:59:48 PM EST |
| 550.00 | 300.40 | 302.05 | 305.55 | 0.00 | 0.00% | 0 | 0 | 1.02 | -0.97 | 0.00 | -0.04 | 1/13/2025 | 5/29/2025 3:59:48 PM EST |
| 560.00 | 310.40 | 312.05 | 294.16 | 0.00 | 0.00% | 0 | 0 | 1.04 | -0.97 | 0.00 | -0.04 | 5/16/2025 | 5/29/2025 3:59:48 PM EST |
| 570.00 | 320.40 | 322.05 | 281.60 | 0.00 | 0.00% | 0 | 0 | 1.05 | -0.98 | 0.00 | -0.03 | 1/17/2025 | 5/29/2025 3:59:48 PM EST |
| 580.00 | 330.40 | 332.05 | 329.20 | 0.00 | 0.00% | 0 | 0 | 1.07 | -0.98 | 0.00 | -0.03 | 12/30/2024 | 5/29/2025 3:59:48 PM EST |
| 590.00 | 340.40 | 342.05 | 324.02 | 0.00 | 0.00% | 0 | 0 | 1.09 | -0.98 | 0.00 | -0.03 | 5/27/2025 | 5/29/2025 3:59:48 PM EST |
| 600.00 | 350.45 | 352.05 | 335.32 | 0.00 | 0.00% | 0 | 0 | 1.11 | -0.98 | 0.00 | -0.03 | 5/19/2025 | 5/29/2025 3:59:48 PM EST |
| 610.00 | 360.40 | 362.05 | 341.99 | 0.00 | 0.00% | 0 | 0 | 1.13 | -0.98 | 0.00 | -0.03 | 5/21/2025 | 5/29/2025 3:59:48 PM EST |
| 620.00 | 370.45 | 372.05 | 363.20 | 0.00 | 0.00% | 0 | 0 | 1.14 | -0.98 | 0.00 | -0.03 | 1/2/2025 | 5/29/2025 3:59:48 PM EST |
| 630.00 | 380.45 | 382.05 | 366.78 | 0.00 | 0.00% | 0 | 0 | 1.16 | -0.98 | 0.00 | -0.02 | 5/19/2025 | 5/29/2025 3:59:48 PM EST |
| 640.00 | 390.45 | 392.05 | 350.25 | 0.00 | 0.00% | 0 | 0 | 1.18 | -0.99 | 0.00 | -0.02 | 1/17/2025 | 5/29/2025 3:59:48 PM EST |
| 650.00 | 400.40 | 402.05 | 357.70 | 0.00 | 0.00% | 0 | 0 | 1.19 | -0.99 | 0.00 | -0.02 | 1/23/2025 | 5/29/2025 3:59:48 PM EST |
| 660.00 | 410.40 | 412.05 | 393.89 | 0.00 | 0.00% | 0 | 0 | 1.19 | -0.99 | 0.00 | -0.02 | 5/16/2025 | 5/29/2025 3:59:48 PM EST |
| 670.00 | 420.40 | 422.05 | 379.45 | 0.00 | 0.00% | 0 | 0 | 1.21 | -0.99 | 0.00 | -0.02 | 1/17/2025 | 5/29/2025 3:59:48 PM EST |
| 680.00 | 430.15 | 432.00 | 388.65 | 0.00 | 0.00% | 0 | 0 | 1.21 | -0.99 | 0.00 | -0.02 | 1/17/2025 | 5/29/2025 3:59:48 PM EST |
| 690.00 | 438.35 | 444.95 | 397.25 | 0.00 | 0.00% | 0 | 0 | 1.43 | -0.99 | 0.00 | -0.02 | 1/17/2025 | 5/29/2025 3:59:48 PM EST |