Options Chain for ALPHABET INC CAP STK CL C (GOOG) - $392.06 as of 5/18/2026 4:50:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 232.50 | 236.85 | 234.68 | 225.29 | 0.00 | 0.00% | 1.47 | 0 | 10 | 1.00 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/18/2026 3:59:51 PM EST |
| 165.00 | 227.50 | 231.90 | 229.70 | 236.66 | 0.00 | 0.00% | 1.39 | 0 | 7 | 0.99 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/18/2026 3:59:51 PM EST |
| 170.00 | 222.55 | 227.00 | 224.78 | 231.71 | 0.00 | 0.00% | 1.32 | 0 | 22 | 0.91 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/18/2026 3:59:51 PM EST |
| 175.00 | 217.60 | 222.05 | 219.83 | 226.74 | 0.00 | 0.00% | 1.26 | 0 | 6 | 0.93 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/18/2026 3:59:51 PM EST |
| 180.00 | 212.70 | 217.15 | 214.93 | 220.48 | +17.68 | +8.72% | 1.19 | 8 | 11 | 0.90 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 185.00 | 207.75 | 212.20 | 209.98 | 214.62 | 0.00 | 0.00% | 1.14 | 0 | 19 | 0.87 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/18/2026 3:59:51 PM EST |
| 190.00 | 203.00 | 206.80 | 204.90 | 203.00 | 0.00 | 0.00% | 1.08 | 0 | 34 | 0.81 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/18/2026 3:59:51 PM EST |
| 195.00 | 198.00 | 202.35 | 200.18 | 209.43 | +22.20 | +11.86% | 1.03 | 2 | 17 | 0.83 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 200.00 | 193.00 | 197.45 | 195.23 | 199.21 | 0.00 | 0.00% | 0.98 | 0 | 20 | 0.76 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/18/2026 3:59:51 PM EST |
| 205.00 | 188.10 | 192.25 | 190.18 | 191.47 | 0.00 | 0.00% | 0.93 | 0 | 18 | 0.74 | 1.00 | 0.00 | -0.01 | 5/15/2026 | 5/18/2026 3:59:51 PM EST |
| 210.00 | 183.00 | 187.65 | 185.33 | 189.72 | 0.00 | 0.00% | 0.88 | 0 | 75 | 0.72 | 1.00 | 0.00 | -0.01 | 5/13/2026 | 5/18/2026 3:59:51 PM EST |
| 215.00 | 178.10 | 182.75 | 180.43 | 184.52 | 0.00 | 0.00% | 0.84 | 0 | 13 | 0.73 | 1.00 | 0.00 | -0.02 | 5/13/2026 | 5/18/2026 3:59:51 PM EST |
| 220.00 | 173.50 | 177.35 | 175.43 | 185.50 | +8.85 | +5.01% | 0.80 | 1 | 15 | 0.68 | 1.00 | 0.00 | -0.02 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 225.00 | 168.55 | 172.95 | 170.75 | 168.93 | 0.00 | 0.00% | 0.76 | 0 | 22 | 0.66 | 1.00 | 0.00 | -0.03 | 5/11/2026 | 5/18/2026 3:59:51 PM EST |
| 230.00 | 164.40 | 168.40 | 166.40 | 152.20 | 0.00 | 0.00% | 0.72 | 0 | 69 | 0.67 | 1.00 | 0.00 | -0.03 | 4/30/2026 | 5/18/2026 3:59:51 PM EST |
| 235.00 | 159.45 | 162.80 | 161.13 | 167.84 | +0.82 | +0.50% | 0.69 | 2 | 28 | 0.66 | 1.00 | 0.00 | -0.03 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 240.00 | 154.60 | 158.25 | 156.43 | 154.31 | 0.00 | 0.00% | 0.65 | 0 | 23 | 0.63 | 1.00 | 0.00 | -0.03 | 5/11/2026 | 5/18/2026 3:59:51 PM EST |
| 245.00 | 149.75 | 152.75 | 151.25 | 152.00 | 0.00 | 0.00% | 0.62 | 0 | 38 | 0.62 | 0.99 | 0.00 | -0.03 | 5/7/2026 | 5/18/2026 3:59:51 PM EST |
| 250.00 | 144.85 | 147.90 | 146.38 | 145.98 | 0.00 | 0.00% | 0.59 | 0 | 110 | 0.60 | 0.99 | 0.00 | -0.04 | 5/15/2026 | 5/18/2026 3:59:51 PM EST |
| 255.00 | 139.70 | 143.10 | 141.40 | 132.02 | 0.00 | 0.00% | 0.55 | 0 | 45 | 0.58 | 0.99 | 0.00 | -0.04 | 5/12/2026 | 5/18/2026 3:59:51 PM EST |
| 260.00 | 135.30 | 138.25 | 136.78 | 135.89 | 0.00 | 0.00% | 0.53 | 0 | 231 | 0.57 | 0.99 | 0.00 | -0.04 | 5/15/2026 | 5/18/2026 3:59:51 PM EST |
| 265.00 | 130.35 | 133.45 | 131.90 | 136.03 | 0.00 | 0.00% | 0.50 | 0 | 150 | 0.55 | 0.98 | 0.00 | -0.05 | 5/14/2026 | 5/18/2026 3:59:51 PM EST |
| 270.00 | 125.35 | 128.70 | 127.03 | 134.01 | +1.01 | +0.76% | 0.47 | 2 | 89 | 0.54 | 0.98 | 0.00 | -0.05 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 275.00 | 121.00 | 123.95 | 122.48 | 128.55 | +6.42 | +5.26% | 0.45 | 1 | 112 | 0.38 | 0.97 | 0.00 | -0.05 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 280.00 | 115.85 | 119.20 | 117.53 | 123.00 | +3.20 | +2.68% | 0.42 | 2 | 117 | 0.51 | 0.97 | 0.00 | -0.06 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 285.00 | 111.85 | 114.50 | 113.18 | 118.92 | 0.00 | 0.00% | 0.40 | 0 | 120 | 0.40 | 0.96 | 0.00 | -0.06 | 5/13/2026 | 5/18/2026 3:59:51 PM EST |
| 290.00 | 106.90 | 109.30 | 108.10 | 107.10 | 0.00 | 0.00% | 0.37 | 0 | 150 | 0.39 | 0.96 | 0.00 | -0.07 | 5/15/2026 | 5/18/2026 3:59:51 PM EST |
| 295.00 | 102.55 | 105.15 | 103.85 | 104.63 | 0.00 | 0.00% | 0.35 | 0 | 161 | 0.40 | 0.95 | 0.00 | -0.08 | 5/15/2026 | 5/18/2026 3:59:51 PM EST |
| 300.00 | 97.90 | 100.35 | 99.13 | 100.00 | +0.95 | +0.96% | 0.33 | 43 | 350 | 0.39 | 0.94 | 0.00 | -0.08 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 305.00 | 93.05 | 96.00 | 94.53 | 93.50 | -1.83 | -1.92% | 0.31 | 5 | 411 | 0.39 | 0.93 | 0.00 | -0.09 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 310.00 | 88.85 | 91.30 | 90.08 | 96.18 | +5.54 | +6.12% | 0.29 | 2 | 1,300 | 0.39 | 0.92 | 0.00 | -0.10 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 315.00 | 84.65 | 87.25 | 85.95 | 86.06 | 0.00 | 0.00% | 0.27 | 0 | 429 | 0.39 | 0.90 | 0.00 | -0.10 | 5/15/2026 | 5/18/2026 3:59:51 PM EST |
| 320.00 | 80.10 | 82.85 | 81.48 | 85.80 | +3.95 | +4.83% | 0.25 | 8 | 1,038 | 0.39 | 0.89 | 0.00 | -0.11 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 325.00 | 75.85 | 78.25 | 77.05 | 81.57 | +4.27 | +5.53% | 0.24 | 12 | 1,561 | 0.38 | 0.87 | 0.00 | -0.12 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 330.00 | 71.60 | 74.10 | 72.85 | 74.24 | +0.29 | +0.40% | 0.22 | 50 | 775 | 0.37 | 0.86 | 0.00 | -0.12 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 335.00 | 67.50 | 70.30 | 68.90 | 70.14 | +0.57 | +0.82% | 0.21 | 14 | 561 | 0.37 | 0.84 | 0.00 | -0.13 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 340.00 | 63.50 | 66.05 | 64.78 | 71.66 | +6.86 | +10.59% | 0.19 | 4 | 1,031 | 0.37 | 0.82 | 0.00 | -0.13 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 345.00 | 60.15 | 61.80 | 60.98 | 60.40 | -1.05 | -1.71% | 0.18 | 10 | 658 | 0.37 | 0.80 | 0.00 | -0.14 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 350.00 | 55.80 | 58.00 | 56.90 | 58.34 | +0.94 | +1.64% | 0.16 | 36 | 998 | 0.36 | 0.78 | 0.00 | -0.15 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 355.00 | 52.40 | 54.75 | 53.58 | 54.60 | -0.40 | -0.73% | 0.15 | 25 | 933 | 0.36 | 0.76 | 0.00 | -0.15 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 360.00 | 48.90 | 51.55 | 50.23 | 54.15 | +4.02 | +8.02% | 0.14 | 14 | 931 | 0.36 | 0.73 | 0.00 | -0.16 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 365.00 | 45.50 | 47.65 | 46.58 | 49.65 | +2.57 | +5.46% | 0.13 | 8 | 466 | 0.36 | 0.71 | 0.00 | -0.16 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 370.00 | 42.05 | 44.75 | 43.40 | 43.30 | -0.30 | -0.69% | 0.12 | 177 | 795 | 0.36 | 0.69 | 0.00 | -0.16 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 375.00 | 39.80 | 41.40 | 40.60 | 40.90 | +0.75 | +1.87% | 0.11 | 94 | 582 | 0.36 | 0.66 | 0.01 | -0.17 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 380.00 | 36.40 | 38.35 | 37.38 | 38.33 | +1.08 | +2.90% | 0.10 | 16 | 1,256 | 0.35 | 0.63 | 0.01 | -0.17 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 385.00 | 33.80 | 35.40 | 34.60 | 35.40 | +0.17 | +0.49% | 0.09 | 76 | 746 | 0.35 | 0.61 | 0.01 | -0.17 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 390.00 | 31.50 | 32.70 | 32.10 | 32.56 | -0.19 | -0.58% | 0.08 | 170 | 1,153 | 0.35 | 0.58 | 0.01 | -0.17 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 395.00 | 28.90 | 30.15 | 29.53 | 30.39 | +0.04 | +0.14% | 0.07 | 122 | 722 | 0.35 | 0.55 | 0.01 | -0.17 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 400.00 | 26.65 | 27.80 | 27.23 | 27.00 | -0.70 | -2.53% | 0.07 | 619 | 2,290 | 0.35 | 0.52 | 0.01 | -0.17 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 405.00 | 24.55 | 25.60 | 25.08 | 26.20 | -0.26 | -0.99% | 0.06 | 62 | 10 | 0.35 | 0.50 | 0.01 | -0.17 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 410.00 | 22.35 | 23.25 | 22.80 | 22.90 | -0.75 | -3.18% | 0.06 | 518 | 1,350 | 0.35 | 0.47 | 0.01 | -0.17 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 415.00 | 20.45 | 21.65 | 21.05 | 21.06 | -0.30 | -1.41% | 0.05 | 51 | 158 | 0.35 | 0.44 | 0.01 | -0.17 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 420.00 | 19.00 | 19.85 | 19.43 | 20.00 | +0.45 | +2.31% | 0.05 | 45 | 3,492 | 0.35 | 0.42 | 0.01 | -0.16 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 425.00 | 17.05 | 18.25 | 17.65 | 18.65 | +0.69 | +3.85% | 0.04 | 111 | 136 | 0.35 | 0.39 | 0.01 | -0.16 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 430.00 | 15.65 | 16.65 | 16.15 | 16.20 | -0.30 | -1.82% | 0.04 | 45 | 1,503 | 0.35 | 0.37 | 0.01 | -0.16 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 435.00 | 14.10 | 15.30 | 14.70 | 15.80 | +0.50 | +3.27% | 0.03 | 24 | 6 | 0.35 | 0.34 | 0.01 | -0.15 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 440.00 | 12.85 | 14.00 | 13.43 | 14.19 | +0.59 | +4.34% | 0.03 | 194 | 1,371 | 0.35 | 0.32 | 0.01 | -0.15 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 445.00 | 11.75 | 12.80 | 12.28 | 12.70 | +0.44 | +3.59% | 0.03 | 11 | 40 | 0.35 | 0.30 | 0.00 | -0.14 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 450.00 | 10.70 | 11.70 | 11.20 | 11.50 | +0.35 | +3.14% | 0.02 | 268 | 819 | 0.36 | 0.28 | 0.00 | -0.14 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 460.00 | 8.80 | 9.70 | 9.25 | 9.60 | +0.47 | +5.15% | 0.02 | 36 | 419 | 0.36 | 0.24 | 0.00 | -0.13 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 470.00 | 7.20 | 8.05 | 7.63 | 7.95 | +0.20 | +2.59% | 0.02 | 60 | 1,903 | 0.36 | 0.21 | 0.00 | -0.12 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 480.00 | 5.85 | 6.70 | 6.28 | 6.60 | +0.45 | +7.32% | 0.01 | 179 | 322 | 0.36 | 0.18 | 0.00 | -0.11 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 490.00 | 4.80 | 5.60 | 5.20 | 5.85 | +0.85 | +17.00% | 0.01 | 69 | 352 | 0.36 | 0.15 | 0.00 | -0.10 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 500.00 | 3.90 | 4.40 | 4.15 | 4.10 | +0.05 | +1.24% | 0.01 | 174 | 1,018 | 0.36 | 0.13 | 0.00 | -0.09 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 520.00 | 2.52 | 2.79 | 2.66 | 2.75 | +0.13 | +4.97% | 0.01 | 182 | 134 | 0.36 | 0.09 | 0.00 | -0.07 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 540.00 | 1.66 | 2.18 | 1.92 | 2.00 | +0.23 | +13.00% | 0.00 | 27 | 123 | 0.37 | 0.06 | 0.00 | -0.05 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 560.00 | 0.99 | 1.49 | 1.24 | 1.29 | +0.16 | +14.16% | 0.00 | 140 | 128 | 0.37 | 0.04 | 0.00 | -0.04 | 5/18/2026 | 5/18/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.10 | 0.43 | 0.27 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 300 | 0.73 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/18/2026 3:59:51 PM EST |
| 165.00 | 0.10 | 0.44 | 0.27 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.71 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/18/2026 3:59:51 PM EST |
| 170.00 | 0.10 | 0.45 | 0.28 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.69 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/18/2026 3:59:51 PM EST |
| 175.00 | 0.06 | 0.47 | 0.27 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.66 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/18/2026 3:59:51 PM EST |
| 180.00 | 0.02 | 0.49 | 0.26 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.61 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/18/2026 3:59:51 PM EST |
| 185.00 | 0.14 | 0.51 | 0.33 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.64 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/18/2026 3:59:51 PM EST |
| 190.00 | 0.04 | 0.54 | 0.29 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.59 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/18/2026 3:59:51 PM EST |
| 195.00 | 0.01 | 0.56 | 0.29 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.55 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/18/2026 3:59:51 PM EST |
| 200.00 | 0.22 | 0.60 | 0.41 | 0.21 | -0.16 | -43.25% | 0.00 | 1 | 136 | 0.60 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 205.00 | 0.09 | 0.64 | 0.37 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.56 | 0.00 | 0.00 | -0.01 | 4/30/2026 | 5/18/2026 3:59:51 PM EST |
| 210.00 | 0.12 | 0.67 | 0.40 | 1.32 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.55 | 0.00 | 0.00 | -0.01 | 4/30/2026 | 5/18/2026 3:59:51 PM EST |
| 215.00 | 0.11 | 0.71 | 0.41 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 196 | 0.53 | 0.00 | 0.00 | -0.02 | 4/28/2026 | 5/18/2026 3:59:51 PM EST |
| 220.00 | 0.21 | 0.77 | 0.49 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 281 | 0.54 | 0.00 | 0.00 | -0.02 | 5/13/2026 | 5/18/2026 3:59:51 PM EST |
| 225.00 | 0.24 | 0.82 | 0.53 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 504 | 0.53 | 0.00 | 0.00 | -0.03 | 5/15/2026 | 5/18/2026 3:59:51 PM EST |
| 230.00 | 0.52 | 0.85 | 0.69 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1,173 | 0.53 | 0.00 | 0.00 | -0.03 | 5/15/2026 | 5/18/2026 3:59:51 PM EST |
| 235.00 | 0.43 | 0.92 | 0.68 | 0.70 | -0.06 | -7.90% | 0.00 | 21 | 891 | 0.51 | 0.00 | 0.00 | -0.03 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 240.00 | 0.60 | 0.98 | 0.79 | 0.78 | +0.06 | +8.34% | 0.00 | 2 | 1,915 | 0.51 | 0.00 | 0.00 | -0.03 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 245.00 | 0.75 | 1.10 | 0.93 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 890 | 0.50 | -0.01 | 0.00 | -0.03 | 5/4/2026 | 5/18/2026 3:59:51 PM EST |
| 250.00 | 0.84 | 1.07 | 0.96 | 0.92 | -0.09 | -8.92% | 0.00 | 4 | 753 | 0.49 | -0.01 | 0.00 | -0.04 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 255.00 | 0.89 | 1.32 | 1.11 | 1.05 | -0.05 | -4.55% | 0.00 | 7 | 1,776 | 0.48 | -0.01 | 0.00 | -0.04 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 260.00 | 1.09 | 1.38 | 1.24 | 1.19 | -0.08 | -6.30% | 0.00 | 1 | 1,457 | 0.48 | -0.01 | 0.00 | -0.04 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 265.00 | 1.19 | 1.56 | 1.38 | 1.42 | 0.00 | 0.00% | 0.01 | 0 | 1,352 | 0.47 | -0.02 | 0.00 | -0.05 | 5/15/2026 | 5/18/2026 3:59:51 PM EST |
| 270.00 | 1.22 | 1.72 | 1.47 | 1.52 | 0.00 | 0.00% | 0.01 | 0 | 1,094 | 0.45 | -0.02 | 0.00 | -0.05 | 5/14/2026 | 5/18/2026 3:59:51 PM EST |
| 275.00 | 1.37 | 1.91 | 1.64 | 1.81 | 0.00 | 0.00% | 0.01 | 0 | 742 | 0.45 | -0.03 | 0.00 | -0.05 | 5/15/2026 | 5/18/2026 3:59:51 PM EST |
| 280.00 | 1.56 | 1.94 | 1.75 | 1.96 | -0.14 | -6.67% | 0.01 | 14 | 1,076 | 0.43 | -0.03 | 0.00 | -0.06 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 285.00 | 1.82 | 2.27 | 2.05 | 2.11 | -0.26 | -10.97% | 0.01 | 9 | 767 | 0.43 | -0.04 | 0.00 | -0.06 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 290.00 | 2.10 | 2.66 | 2.38 | 2.30 | -0.25 | -9.81% | 0.01 | 3 | 760 | 0.43 | -0.04 | 0.00 | -0.07 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 295.00 | 2.39 | 2.76 | 2.58 | 2.60 | -0.35 | -11.87% | 0.01 | 1 | 552 | 0.41 | -0.05 | 0.00 | -0.08 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 300.00 | 2.77 | 3.25 | 3.01 | 3.15 | -0.19 | -5.69% | 0.01 | 76 | 1,023 | 0.41 | -0.06 | 0.00 | -0.08 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 305.00 | 3.35 | 3.55 | 3.45 | 3.49 | -0.21 | -5.68% | 0.01 | 24 | 809 | 0.41 | -0.07 | 0.00 | -0.09 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 310.00 | 3.75 | 4.20 | 3.98 | 4.00 | -0.29 | -6.76% | 0.01 | 40 | 718 | 0.40 | -0.08 | 0.00 | -0.10 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 315.00 | 4.25 | 4.75 | 4.50 | 4.60 | -0.11 | -2.34% | 0.01 | 16 | 650 | 0.40 | -0.10 | 0.00 | -0.10 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 320.00 | 4.60 | 5.35 | 4.98 | 5.15 | -0.20 | -3.74% | 0.02 | 177 | 803 | 0.39 | -0.11 | 0.00 | -0.11 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 325.00 | 5.25 | 5.95 | 5.60 | 5.90 | -0.20 | -3.28% | 0.02 | 75 | 562 | 0.39 | -0.13 | 0.00 | -0.12 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 330.00 | 6.20 | 6.65 | 6.43 | 6.55 | -0.40 | -5.76% | 0.02 | 103 | 796 | 0.38 | -0.14 | 0.00 | -0.12 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 335.00 | 6.90 | 7.70 | 7.30 | 7.26 | -0.69 | -8.68% | 0.02 | 21 | 384 | 0.38 | -0.16 | 0.00 | -0.13 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 340.00 | 8.00 | 8.65 | 8.33 | 8.20 | -0.80 | -8.89% | 0.02 | 11 | 389 | 0.38 | -0.18 | 0.00 | -0.13 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 345.00 | 9.20 | 9.75 | 9.48 | 9.40 | -0.55 | -5.53% | 0.03 | 13 | 1,010 | 0.38 | -0.20 | 0.00 | -0.14 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 350.00 | 10.15 | 10.65 | 10.40 | 10.50 | -0.65 | -5.83% | 0.03 | 281 | 541 | 0.37 | -0.22 | 0.00 | -0.15 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 355.00 | 11.45 | 12.00 | 11.73 | 11.63 | -0.67 | -5.45% | 0.03 | 90 | 462 | 0.37 | -0.24 | 0.00 | -0.15 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 360.00 | 12.90 | 13.45 | 13.18 | 13.20 | -0.59 | -4.28% | 0.04 | 345 | 1,111 | 0.37 | -0.27 | 0.00 | -0.16 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 365.00 | 14.50 | 15.10 | 14.80 | 14.89 | -0.57 | -3.69% | 0.04 | 499 | 226 | 0.36 | -0.29 | 0.00 | -0.16 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 370.00 | 16.40 | 16.85 | 16.63 | 16.55 | -0.60 | -3.50% | 0.04 | 360 | 190 | 0.36 | -0.31 | 0.00 | -0.16 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 375.00 | 18.15 | 18.75 | 18.45 | 18.33 | -0.72 | -3.78% | 0.05 | 338 | 239 | 0.36 | -0.34 | 0.01 | -0.17 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 380.00 | 20.35 | 20.80 | 20.58 | 20.56 | -0.54 | -2.56% | 0.05 | 10,588 | 843 | 0.36 | -0.37 | 0.01 | -0.17 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 385.00 | 22.35 | 23.00 | 22.68 | 22.72 | +0.42 | +1.89% | 0.06 | 116 | 247 | 0.36 | -0.39 | 0.01 | -0.17 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 390.00 | 24.65 | 25.35 | 25.00 | 24.85 | -1.15 | -4.43% | 0.06 | 90 | 169 | 0.36 | -0.42 | 0.01 | -0.17 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 395.00 | 27.15 | 28.65 | 27.90 | 27.55 | -0.55 | -1.96% | 0.07 | 66 | 98 | 0.36 | -0.45 | 0.01 | -0.17 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 400.00 | 29.80 | 31.35 | 30.58 | 29.80 | -0.40 | -1.33% | 0.08 | 161 | 372 | 0.36 | -0.48 | 0.01 | -0.17 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 405.00 | 32.55 | 33.15 | 32.85 | 32.95 | -0.50 | -1.50% | 0.08 | 241 | 3 | 0.36 | -0.50 | 0.01 | -0.17 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 410.00 | 35.45 | 37.15 | 36.30 | 35.68 | +1.52 | +4.45% | 0.09 | 20 | 203 | 0.36 | -0.53 | 0.01 | -0.17 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 415.00 | 38.45 | 40.20 | 39.33 | 36.45 | -2.15 | -5.57% | 0.09 | 66 | 14 | 0.36 | -0.56 | 0.01 | -0.17 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 420.00 | 41.55 | 43.55 | 42.55 | 39.28 | -0.77 | -1.93% | 0.10 | 5 | 19 | 0.36 | -0.58 | 0.01 | -0.16 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 425.00 | 44.80 | 46.80 | 45.80 | 42.75 | % | 0.11 | 6 | 0 | 0.36 | -0.61 | 0.01 | -0.16 | 5/18/2026 | 5/18/2026 3:59:51 PM EST | |
| 430.00 | 48.15 | 50.45 | 49.30 | 46.71 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.36 | -0.63 | 0.01 | -0.16 | 5/13/2026 | 5/18/2026 3:59:51 PM EST |
| 435.00 | 51.55 | 54.05 | 52.80 | % | 0.12 | 0 | 0 | 0.36 | -0.66 | 0.01 | -0.15 | 5/18/2026 3:59:51 PM EST | |||
| 440.00 | 55.55 | 57.75 | 56.65 | 53.39 | 0.00 | 0.00% | 0.13 | 0 | 18 | 0.36 | -0.68 | 0.01 | -0.15 | 5/13/2026 | 5/18/2026 3:59:51 PM EST |
| 445.00 | 59.40 | 61.70 | 60.55 | % | 0.14 | 0 | 0 | 0.36 | -0.70 | 0.00 | -0.14 | 5/18/2026 3:59:51 PM EST | |||
| 450.00 | 63.10 | 65.55 | 64.33 | 60.58 | 0.00 | 0.00% | 0.14 | 0 | 13 | 0.36 | -0.72 | 0.00 | -0.14 | 5/13/2026 | 5/18/2026 3:59:51 PM EST |
| 460.00 | 71.00 | 73.70 | 72.35 | 68.38 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.36 | -0.76 | 0.00 | -0.13 | 5/13/2026 | 5/18/2026 3:59:51 PM EST |
| 470.00 | 79.55 | 82.45 | 81.00 | 76.58 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.36 | -0.79 | 0.00 | -0.12 | 5/13/2026 | 5/18/2026 3:59:51 PM EST |
| 480.00 | 88.60 | 91.10 | 89.85 | 85.18 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.36 | -0.82 | 0.00 | -0.11 | 5/13/2026 | 5/18/2026 3:59:51 PM EST |
| 490.00 | 97.45 | 100.00 | 98.73 | 93.87 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.38 | -0.85 | 0.00 | -0.10 | 5/13/2026 | 5/18/2026 3:59:51 PM EST |
| 500.00 | 106.75 | 109.55 | 108.15 | 98.45 | -4.58 | -4.45% | 0.22 | 4 | 17 | 0.40 | -0.87 | 0.00 | -0.09 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 520.00 | 125.90 | 128.60 | 127.25 | 121.94 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.41 | -0.91 | 0.00 | -0.07 | 5/13/2026 | 5/18/2026 3:59:51 PM EST |
| 540.00 | 145.60 | 148.60 | 147.10 | 140.69 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.45 | -0.94 | 0.00 | -0.05 | 5/13/2026 | 5/18/2026 3:59:51 PM EST |
| 560.00 | 164.50 | 169.35 | 166.93 | 160.70 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.52 | -0.96 | 0.00 | -0.04 | 5/13/2026 | 5/18/2026 3:59:51 PM EST |