Options Chain for COINBASE GLOBAL INC COM CL A (COIN) - $355.80 as of 7/4/2025 7:54:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 267.10 | 274.00 | 270.55 | % | 3.18 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:58 PM EST | |||
| 90.00 | 262.05 | 269.00 | 265.53 | % | 2.95 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:58 PM EST | |||
| 95.00 | 257.05 | 262.60 | 259.83 | % | 2.74 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:58 PM EST | |||
| 100.00 | 252.10 | 258.75 | 255.43 | 238.33 | 0.00 | 0.00% | 2.55 | 0 | 1 | 2.63 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/3/2025 12:58:58 PM EST |
| 105.00 | 247.10 | 254.00 | 250.55 | % | 2.39 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:58 PM EST | |||
| 110.00 | 242.15 | 247.70 | 244.93 | % | 2.23 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:58 PM EST | |||
| 115.00 | 237.15 | 242.90 | 240.03 | % | 2.09 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:58 PM EST | |||
| 120.00 | 232.20 | 238.20 | 235.20 | % | 1.96 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:58 PM EST | |||
| 125.00 | 227.20 | 234.00 | 230.60 | % | 1.84 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:58 PM EST | |||
| 130.00 | 222.25 | 229.00 | 225.63 | % | 1.74 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:58 PM EST | |||
| 135.00 | 217.35 | 224.00 | 220.68 | % | 1.63 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:58 PM EST | |||
| 140.00 | 212.30 | 218.70 | 215.50 | % | 1.54 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:58 PM EST | |||
| 145.00 | 207.35 | 213.15 | 210.25 | % | 1.45 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:58 PM EST | |||
| 150.00 | 202.40 | 209.40 | 205.90 | 191.85 | 0.00 | 0.00% | 1.37 | 0 | 1 | 1.70 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/3/2025 12:58:58 PM EST |
| 155.00 | 197.45 | 203.80 | 200.63 | % | 1.29 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:58 PM EST | |||
| 160.00 | 192.45 | 198.20 | 195.33 | % | 1.22 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:58 PM EST | |||
| 165.00 | 187.50 | 194.60 | 191.05 | 172.90 | 0.00 | 0.00% | 1.16 | 0 | 1 | 1.54 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/3/2025 12:58:58 PM EST |
| 170.00 | 182.55 | 189.55 | 186.05 | 167.75 | 0.00 | 0.00% | 1.09 | 0 | 2 | 1.49 | 1.00 | 0.00 | -0.01 | 7/1/2025 | 7/3/2025 12:58:58 PM EST |
| 175.00 | 177.60 | 183.40 | 180.50 | % | 1.03 | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.01 | 7/3/2025 12:58:58 PM EST | |||
| 180.00 | 172.70 | 179.80 | 176.25 | % | 0.98 | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.01 | 7/3/2025 12:58:58 PM EST | |||
| 185.00 | 167.85 | 175.00 | 171.43 | % | 0.93 | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.02 | 7/3/2025 12:58:58 PM EST | |||
| 190.00 | 162.80 | 169.90 | 166.35 | 149.45 | 0.00 | 0.00% | 0.88 | 0 | 1 | 1.32 | 1.00 | 0.00 | -0.03 | 7/1/2025 | 7/3/2025 12:58:58 PM EST |
| 195.00 | 157.90 | 163.55 | 160.73 | 157.75 | 0.00 | 0.00% | 0.82 | 0 | 1 | 1.25 | 1.00 | 0.00 | -0.03 | 6/30/2025 | 7/3/2025 12:58:58 PM EST |
| 200.00 | 153.00 | 159.70 | 156.35 | 144.75 | 0.00 | 0.00% | 0.78 | 0 | 2 | 1.22 | 1.00 | 0.00 | -0.04 | 7/2/2025 | 7/3/2025 12:58:58 PM EST |
| 205.00 | 148.05 | 154.00 | 151.03 | % | 0.74 | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.04 | 7/3/2025 12:58:58 PM EST | |||
| 210.00 | 143.20 | 150.00 | 146.60 | 128.25 | 0.00 | 0.00% | 0.70 | 0 | 40 | 1.14 | 0.99 | 0.00 | -0.05 | 7/1/2025 | 7/3/2025 12:58:58 PM EST |
| 215.00 | 138.30 | 144.60 | 141.45 | 122.50 | 0.00 | 0.00% | 0.66 | 0 | 12 | 1.13 | 0.99 | 0.00 | -0.05 | 7/1/2025 | 7/3/2025 12:58:58 PM EST |
| 220.00 | 133.45 | 139.45 | 136.45 | 121.45 | 0.00 | 0.00% | 0.62 | 0 | 31 | 1.08 | 0.99 | 0.00 | -0.06 | 7/2/2025 | 7/3/2025 12:58:58 PM EST |
| 225.00 | 128.60 | 135.55 | 132.08 | 134.20 | +21.30 | +18.87% | 0.59 | 1 | 30 | 1.08 | 0.99 | 0.00 | -0.07 | 7/3/2025 | 7/3/2025 12:58:58 PM EST |
| 230.00 | 123.75 | 130.00 | 126.88 | 108.05 | 0.00 | 0.00% | 0.55 | 0 | 24 | 1.03 | 0.98 | 0.00 | -0.07 | 7/1/2025 | 7/3/2025 12:58:58 PM EST |
| 235.00 | 118.90 | 124.60 | 121.75 | 105.75 | 0.00 | 0.00% | 0.52 | 0 | 20 | 1.00 | 0.98 | 0.00 | -0.09 | 7/1/2025 | 7/3/2025 12:58:58 PM EST |
| 240.00 | 114.15 | 120.80 | 117.48 | 102.55 | 0.00 | 0.00% | 0.49 | 0 | 16 | 0.97 | 0.97 | 0.00 | -0.10 | 7/2/2025 | 7/3/2025 12:58:58 PM EST |
| 245.00 | 109.35 | 116.00 | 112.68 | 106.00 | 0.00 | 0.00% | 0.46 | 0 | 3 | 0.95 | 0.97 | 0.00 | -0.11 | 7/2/2025 | 7/3/2025 12:58:58 PM EST |
| 250.00 | 104.65 | 110.75 | 107.70 | 92.10 | 0.00 | 0.00% | 0.43 | 0 | 2 | 0.90 | 0.96 | 0.00 | -0.13 | 7/1/2025 | 7/3/2025 12:58:58 PM EST |
| 255.00 | 99.90 | 105.55 | 102.73 | 101.43 | % | 0.40 | 1 | 0 | 0.89 | 0.95 | 0.00 | -0.14 | 7/3/2025 | 7/3/2025 12:58:58 PM EST | |
| 260.00 | 95.25 | 101.00 | 98.13 | % | 0.38 | 0 | 0 | 0.84 | 0.94 | 0.00 | -0.16 | 7/3/2025 12:58:58 PM EST | |||
| 265.00 | 90.65 | 96.75 | 93.70 | % | 0.35 | 0 | 0 | 0.85 | 0.93 | 0.00 | -0.19 | 7/3/2025 12:58:58 PM EST | |||
| 270.00 | 86.10 | 93.00 | 89.55 | 83.41 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.83 | 0.92 | 0.00 | -0.20 | 7/2/2025 | 7/3/2025 12:58:58 PM EST |
| 275.00 | 81.70 | 88.00 | 84.85 | 67.50 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.58 | 0.91 | 0.00 | -0.22 | 7/1/2025 | 7/3/2025 12:58:58 PM EST |
| 280.00 | 77.15 | 83.90 | 80.53 | 79.85 | 0.00 | 0.00% | 0.29 | 0 | 30 | 0.63 | 0.89 | 0.00 | -0.24 | 7/2/2025 | 7/3/2025 12:58:58 PM EST |
| 285.00 | 72.65 | 78.85 | 75.75 | 59.25 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.59 | 0.88 | 0.00 | -0.25 | 7/1/2025 | 7/3/2025 12:58:58 PM EST |
| 290.00 | 68.40 | 75.00 | 71.70 | 57.35 | 0.00 | 0.00% | 0.25 | 0 | 7 | 0.60 | 0.86 | 0.00 | -0.27 | 7/1/2025 | 7/3/2025 12:58:58 PM EST |
| 295.00 | 64.25 | 71.00 | 67.63 | 55.80 | 0.00 | 0.00% | 0.23 | 0 | 9 | 0.61 | 0.84 | 0.00 | -0.29 | 7/2/2025 | 7/3/2025 12:58:58 PM EST |
| 300.00 | 61.00 | 67.65 | 64.33 | 63.12 | +15.17 | +31.64% | 0.21 | 67 | 7 | 0.64 | 0.83 | 0.00 | -0.31 | 7/3/2025 | 7/3/2025 12:58:58 PM EST |
| 305.00 | 56.35 | 63.00 | 59.68 | 45.34 | 0.00 | 0.00% | 0.20 | 0 | 41 | 0.61 | 0.80 | 0.00 | -0.33 | 7/1/2025 | 7/3/2025 12:58:58 PM EST |
| 310.00 | 52.50 | 59.00 | 55.75 | 44.40 | 0.00 | 0.00% | 0.18 | 0 | 10 | 0.61 | 0.78 | 0.00 | -0.34 | 7/1/2025 | 7/3/2025 12:58:58 PM EST |
| 315.00 | 50.25 | 56.00 | 53.13 | 51.13 | 0.00 | 0.00% | 0.17 | 0 | 7 | 0.64 | 0.76 | 0.00 | -0.36 | 7/2/2025 | 7/3/2025 12:58:58 PM EST |
| 320.00 | 46.00 | 51.95 | 48.98 | 37.43 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.62 | 0.74 | 0.00 | -0.37 | 7/1/2025 | 7/3/2025 12:58:58 PM EST |
| 325.00 | 42.70 | 48.75 | 45.73 | 46.50 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.62 | 0.71 | 0.00 | -0.38 | 7/2/2025 | 7/3/2025 12:58:58 PM EST |
| 330.00 | 39.45 | 46.00 | 42.73 | 41.42 | 0.00 | 0.00% | 0.13 | 0 | 55 | 0.63 | 0.69 | 0.00 | -0.39 | 7/2/2025 | 7/3/2025 12:58:58 PM EST |
| 335.00 | 36.70 | 41.75 | 39.23 | 34.10 | 0.00 | 0.00% | 0.12 | 0 | 76 | 0.62 | 0.66 | 0.01 | -0.40 | 7/2/2025 | 7/3/2025 12:58:58 PM EST |
| 340.00 | 34.75 | 39.55 | 37.15 | 36.50 | -1.66 | -4.35% | 0.11 | 3 | 95 | 0.64 | 0.64 | 0.01 | -0.40 | 7/3/2025 | 7/3/2025 12:58:58 PM EST |
| 345.00 | 30.75 | 36.20 | 33.48 | 31.37 | -4.03 | -11.39% | 0.10 | 5 | 102 | 0.61 | 0.61 | 0.01 | -0.41 | 7/3/2025 | 7/3/2025 12:58:58 PM EST |
| 350.00 | 30.55 | 33.65 | 32.10 | 32.35 | +0.25 | +0.78% | 0.09 | 16 | 55 | 0.64 | 0.58 | 0.01 | -0.41 | 7/3/2025 | 7/3/2025 12:58:58 PM EST |
| 355.00 | 27.60 | 32.05 | 29.83 | 30.00 | -2.00 | -6.25% | 0.08 | 33 | 61 | 0.64 | 0.55 | 0.01 | -0.41 | 7/3/2025 | 7/3/2025 12:58:58 PM EST |
| 360.00 | 25.10 | 28.95 | 27.03 | 22.35 | -2.05 | -8.41% | 0.08 | 313 | 59 | 0.63 | 0.53 | 0.01 | -0.41 | 7/3/2025 | 7/3/2025 12:58:58 PM EST |
| 365.00 | 21.10 | 27.85 | 24.48 | 26.80 | 0.00 | 0.00% | 0.07 | 0 | 44 | 0.61 | 0.50 | 0.01 | -0.41 | 7/2/2025 | 7/3/2025 12:58:58 PM EST |
| 370.00 | 20.05 | 26.80 | 23.43 | 22.72 | +6.45 | +39.65% | 0.06 | 32 | 109 | 0.62 | 0.47 | 0.01 | -0.40 | 7/3/2025 | 7/3/2025 12:58:58 PM EST |
| 375.00 | 19.70 | 24.00 | 21.85 | 22.00 | 0.00 | 0.00% | 0.06 | 0 | 137 | 0.64 | 0.44 | 0.01 | -0.40 | 7/2/2025 | 7/3/2025 12:58:58 PM EST |
| 380.00 | 18.00 | 23.25 | 20.63 | 19.50 | 0.00 | 0.00% | 0.05 | 0 | 66 | 0.64 | 0.42 | 0.01 | -0.39 | 7/2/2025 | 7/3/2025 12:58:58 PM EST |
| 385.00 | 15.10 | 19.10 | 17.10 | 19.80 | +0.71 | +3.72% | 0.04 | 4 | 26 | 0.63 | 0.39 | 0.01 | -0.38 | 7/3/2025 | 7/3/2025 12:58:58 PM EST |
| 390.00 | 13.30 | 19.00 | 16.15 | 15.74 | -0.76 | -4.61% | 0.04 | 3 | 24 | 0.63 | 0.36 | 0.01 | -0.38 | 7/3/2025 | 7/3/2025 12:58:58 PM EST |
| 395.00 | 11.70 | 17.15 | 14.43 | 14.68 | -2.12 | -12.62% | 0.04 | 1 | 89 | 0.62 | 0.34 | 0.01 | -0.36 | 7/3/2025 | 7/3/2025 12:58:58 PM EST |
| 400.00 | 12.35 | 16.30 | 14.33 | 15.00 | 0.00 | 0.00% | 0.04 | 5 | 146 | 0.65 | 0.32 | 0.01 | -0.35 | 7/3/2025 | 7/3/2025 12:58:58 PM EST |
| 405.00 | 9.95 | 15.60 | 12.78 | 18.60 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.65 | 0.30 | 0.00 | -0.34 | 7/2/2025 | 7/3/2025 12:58:58 PM EST |
| 410.00 | 8.85 | 13.85 | 11.35 | 12.88 | +1.40 | +12.20% | 0.03 | 1 | 9 | 0.64 | 0.28 | 0.00 | -0.33 | 7/3/2025 | 7/3/2025 12:58:58 PM EST |
| 415.00 | 8.00 | 13.60 | 10.80 | 11.28 | +3.15 | +38.75% | 0.03 | 1 | 28 | 0.66 | 0.26 | 0.00 | -0.32 | 7/3/2025 | 7/3/2025 12:58:58 PM EST |
| 420.00 | 7.60 | 12.15 | 9.88 | 8.85 | +1.31 | +17.38% | 0.02 | 62 | 9 | 0.64 | 0.24 | 0.00 | -0.31 | 7/3/2025 | 7/3/2025 12:58:58 PM EST |
| 425.00 | 6.65 | 11.20 | 8.93 | 9.33 | -1.17 | -11.15% | 0.02 | 2 | 16 | 0.65 | 0.22 | 0.00 | -0.30 | 7/3/2025 | 7/3/2025 12:58:58 PM EST |
| 430.00 | 6.15 | 10.30 | 8.23 | 6.13 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.65 | 0.21 | 0.00 | -0.29 | 7/1/2025 | 7/3/2025 12:58:58 PM EST |
| 435.00 | 5.50 | 11.30 | 8.40 | 5.00 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.66 | 0.19 | 0.00 | -0.28 | 7/1/2025 | 7/3/2025 12:58:58 PM EST |
| 440.00 | 3.55 | 8.95 | 6.25 | 7.61 | +3.26 | +74.95% | 0.01 | 10 | 1 | 0.64 | 0.18 | 0.00 | -0.27 | 7/3/2025 | 7/3/2025 12:58:58 PM EST |
| 445.00 | 4.20 | 8.40 | 6.30 | 7.03 | +2.30 | +48.63% | 0.01 | 10 | 2 | 0.66 | 0.17 | 0.00 | -0.25 | 7/3/2025 | 7/3/2025 12:58:58 PM EST |
| 450.00 | 4.05 | 10.00 | 7.03 | 7.90 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.66 | 0.16 | 0.00 | -0.24 | 7/2/2025 | 7/3/2025 12:58:58 PM EST |
| 455.00 | 3.25 | 7.80 | 5.53 | 4.48 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.67 | 0.15 | 0.00 | -0.23 | 7/1/2025 | 7/3/2025 12:58:58 PM EST |
| 460.00 | 3.40 | 7.85 | 5.63 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.70 | 0.13 | 0.00 | -0.22 | 7/2/2025 | 7/3/2025 12:58:58 PM EST |
| 465.00 | 2.50 | 8.65 | 5.58 | 3.21 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.72 | 0.13 | 0.00 | -0.21 | 7/1/2025 | 7/3/2025 12:58:58 PM EST |
| 470.00 | 2.82 | 6.20 | 4.51 | 4.20 | 0.00 | 0.00% | 0.01 | 0 | 85 | 0.69 | 0.12 | 0.00 | -0.20 | 7/2/2025 | 7/3/2025 12:58:58 PM EST |
| 475.00 | 1.32 | 6.55 | 3.94 | 5.00 | +1.40 | +38.89% | 0.01 | 1 | 14 | 0.67 | 0.11 | 0.00 | -0.19 | 7/3/2025 | 7/3/2025 12:58:58 PM EST |
| 480.00 | 1.92 | 6.75 | 4.34 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.72 | 0.10 | 0.00 | -0.19 | 7/1/2025 | 7/3/2025 12:58:58 PM EST |
| 485.00 | 1.47 | 5.30 | 3.39 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.66 | 0.10 | 0.00 | -0.19 | 7/1/2025 | 7/3/2025 12:58:58 PM EST |
| 490.00 | 1.22 | 4.30 | 2.76 | 2.73 | -1.47 | -35.00% | 0.01 | 30 | 2 | 0.67 | 0.09 | 0.00 | -0.17 | 7/3/2025 | 7/3/2025 12:58:58 PM EST |
| 495.00 | 1.52 | 5.50 | 3.51 | 3.29 | +0.94 | +40.00% | 0.01 | 31 | 8 | 0.71 | 0.08 | 0.00 | -0.16 | 7/3/2025 | 7/3/2025 12:58:58 PM EST |
| 500.00 | 0.00 | 4.65 | 2.33 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 251 | 0.83 | 0.07 | 0.00 | -0.13 | 7/2/2025 | 7/3/2025 12:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.24 | 0.12 | 1.29 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.56 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/3/2025 12:58:58 PM EST |
| 90.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:58 PM EST | |||
| 95.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:58 PM EST | |||
| 100.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:58 PM EST | |||
| 105.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:58 PM EST | |||
| 110.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:58 PM EST | |||
| 115.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:58 PM EST | |||
| 120.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:58 PM EST | |||
| 125.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:58 PM EST | |||
| 130.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:58 PM EST | |||
| 135.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:58 PM EST | |||
| 140.00 | 0.00 | 4.35 | 2.18 | % | 0.02 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:58 PM EST | |||
| 145.00 | 0.00 | 4.35 | 2.18 | % | 0.02 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:58 PM EST | |||
| 150.00 | 0.00 | 4.35 | 2.18 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:58 PM EST | |||
| 155.00 | 0.00 | 4.35 | 2.18 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:58 PM EST | |||
| 160.00 | 0.00 | 2.68 | 1.34 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:58 PM EST | |||
| 165.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:58 PM EST | |||
| 170.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | -0.01 | 7/3/2025 12:58:58 PM EST | |||
| 175.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | -0.01 | 7/3/2025 12:58:58 PM EST | |||
| 180.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | -0.01 | 7/3/2025 12:58:58 PM EST | |||
| 185.00 | 0.00 | 4.55 | 2.28 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | -0.02 | 7/3/2025 12:58:58 PM EST | |||
| 190.00 | 0.00 | 4.60 | 2.30 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | -0.03 | 7/3/2025 12:58:58 PM EST | |||
| 195.00 | 0.00 | 3.25 | 1.63 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | -0.03 | 7/3/2025 12:58:58 PM EST | |||
| 200.00 | 0.00 | 1.83 | 0.92 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.98 | 0.00 | 0.00 | -0.04 | 7/2/2025 | 7/3/2025 12:58:58 PM EST |
| 205.00 | 0.00 | 1.04 | 0.52 | 1.69 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.95 | 0.00 | 0.00 | -0.04 | 7/2/2025 | 7/3/2025 12:58:58 PM EST |
| 210.00 | 0.00 | 1.21 | 0.61 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.93 | -0.01 | 0.00 | -0.05 | 7/2/2025 | 7/3/2025 12:58:58 PM EST |
| 215.00 | 0.00 | 1.27 | 0.64 | 0.48 | -0.24 | -33.34% | 0.00 | 5 | 2 | 0.90 | -0.01 | 0.00 | -0.05 | 7/3/2025 | 7/3/2025 12:58:58 PM EST |
| 220.00 | 0.00 | 1.32 | 0.66 | % | 0.00 | 0 | 0 | 0.88 | -0.01 | 0.00 | -0.06 | 7/3/2025 12:58:58 PM EST | |||
| 225.00 | 0.00 | 2.99 | 1.50 | 2.14 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.87 | -0.01 | 0.00 | -0.07 | 7/2/2025 | 7/3/2025 12:58:58 PM EST |
| 230.00 | 0.00 | 3.20 | 1.60 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.91 | -0.02 | 0.00 | -0.07 | 7/2/2025 | 7/3/2025 12:58:58 PM EST |
| 235.00 | 0.00 | 1.82 | 0.91 | 1.00 | -0.37 | -27.01% | 0.00 | 5 | 12 | 0.83 | -0.02 | 0.00 | -0.09 | 7/3/2025 | 7/3/2025 12:58:58 PM EST |
| 240.00 | 0.00 | 3.40 | 1.70 | 1.21 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.81 | -0.03 | 0.00 | -0.10 | 7/2/2025 | 7/3/2025 12:58:58 PM EST |
| 245.00 | 0.00 | 2.15 | 1.08 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.81 | -0.03 | 0.00 | -0.11 | 7/2/2025 | 7/3/2025 12:58:58 PM EST |
| 250.00 | 1.47 | 2.91 | 2.19 | 2.21 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.74 | -0.04 | 0.00 | -0.13 | 7/2/2025 | 7/3/2025 12:58:58 PM EST |
| 255.00 | 0.00 | 2.72 | 1.36 | 2.69 | +0.34 | +14.47% | 0.01 | 40 | 54 | 0.78 | -0.05 | 0.00 | -0.14 | 7/3/2025 | 7/3/2025 12:58:58 PM EST |
| 260.00 | 1.41 | 3.15 | 2.28 | 2.40 | -0.31 | -11.44% | 0.01 | 1 | 40 | 0.70 | -0.06 | 0.00 | -0.16 | 7/3/2025 | 7/3/2025 12:58:58 PM EST |
| 265.00 | 0.93 | 3.35 | 2.14 | 3.24 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.60 | -0.07 | 0.00 | -0.19 | 7/2/2025 | 7/3/2025 12:58:58 PM EST |
| 270.00 | 1.92 | 3.95 | 2.94 | 3.35 | +0.28 | +9.13% | 0.01 | 2 | 37 | 0.67 | -0.08 | 0.00 | -0.20 | 7/3/2025 | 7/3/2025 12:58:58 PM EST |
| 275.00 | 2.32 | 4.95 | 3.64 | 3.50 | -1.05 | -23.08% | 0.01 | 10 | 19 | 0.67 | -0.09 | 0.00 | -0.22 | 7/3/2025 | 7/3/2025 12:58:58 PM EST |
| 280.00 | 3.70 | 4.90 | 4.30 | 4.00 | -1.63 | -28.96% | 0.02 | 9 | 40 | 0.68 | -0.11 | 0.00 | -0.24 | 7/3/2025 | 7/3/2025 12:58:58 PM EST |
| 285.00 | 1.10 | 5.90 | 3.50 | 5.15 | -1.95 | -27.47% | 0.01 | 1 | 31 | 0.61 | -0.12 | 0.00 | -0.25 | 7/3/2025 | 7/3/2025 12:58:58 PM EST |
| 290.00 | 5.30 | 6.65 | 5.98 | 5.80 | -1.52 | -20.77% | 0.02 | 2 | 20 | 0.68 | -0.14 | 0.00 | -0.27 | 7/3/2025 | 7/3/2025 12:58:58 PM EST |
| 295.00 | 5.10 | 9.70 | 7.40 | 6.65 | -1.65 | -19.88% | 0.03 | 1 | 43 | 0.70 | -0.16 | 0.00 | -0.29 | 7/3/2025 | 7/3/2025 12:58:58 PM EST |
| 300.00 | 7.00 | 8.80 | 7.90 | 7.50 | -1.15 | -13.30% | 0.03 | 47 | 88 | 0.67 | -0.17 | 0.00 | -0.31 | 7/3/2025 | 7/3/2025 12:58:58 PM EST |
| 305.00 | 6.40 | 10.50 | 8.45 | 9.74 | -0.30 | -2.99% | 0.03 | 12 | 52 | 0.65 | -0.20 | 0.00 | -0.33 | 7/3/2025 | 7/3/2025 12:58:58 PM EST |
| 310.00 | 7.45 | 11.20 | 9.33 | 9.94 | -1.50 | -13.12% | 0.03 | 2 | 25 | 0.64 | -0.22 | 0.00 | -0.34 | 7/3/2025 | 7/3/2025 12:58:58 PM EST |
| 315.00 | 9.10 | 13.65 | 11.38 | 15.13 | 0.00 | 0.00% | 0.04 | 0 | 155 | 0.65 | -0.24 | 0.00 | -0.36 | 7/2/2025 | 7/3/2025 12:58:58 PM EST |
| 320.00 | 8.95 | 15.15 | 12.05 | 15.44 | +1.49 | +10.69% | 0.04 | 1 | 207 | 0.63 | -0.26 | 0.00 | -0.37 | 7/3/2025 | 7/3/2025 12:58:58 PM EST |
| 325.00 | 12.45 | 16.00 | 14.23 | 15.30 | +3.50 | +29.67% | 0.04 | 1 | 130 | 0.65 | -0.29 | 0.00 | -0.38 | 7/3/2025 | 7/3/2025 12:58:58 PM EST |
| 330.00 | 14.45 | 17.65 | 16.05 | 17.20 | -0.30 | -1.72% | 0.05 | 4 | 19 | 0.64 | -0.31 | 0.00 | -0.39 | 7/3/2025 | 7/3/2025 12:58:58 PM EST |
| 335.00 | 16.25 | 19.45 | 17.85 | 18.35 | -2.00 | -9.83% | 0.05 | 2 | 8 | 0.62 | -0.34 | 0.01 | -0.40 | 7/3/2025 | 7/3/2025 12:58:58 PM EST |
| 340.00 | 17.05 | 22.70 | 19.88 | 20.14 | -2.91 | -12.63% | 0.06 | 2 | 104 | 0.65 | -0.36 | 0.01 | -0.40 | 7/3/2025 | 7/3/2025 12:58:58 PM EST |
| 345.00 | 19.90 | 24.90 | 22.40 | 23.80 | 0.00 | 0.00% | 0.06 | 0 | 121 | 0.64 | -0.39 | 0.01 | -0.41 | 7/2/2025 | 7/3/2025 12:58:58 PM EST |
| 350.00 | 22.40 | 26.55 | 24.48 | 25.50 | -0.75 | -2.86% | 0.07 | 8 | 56 | 0.63 | -0.42 | 0.01 | -0.41 | 7/3/2025 | 7/3/2025 12:58:58 PM EST |
| 355.00 | 24.80 | 29.70 | 27.25 | 28.25 | +0.01 | +0.04% | 0.08 | 1 | 50 | 0.64 | -0.45 | 0.01 | -0.41 | 7/3/2025 | 7/3/2025 12:58:58 PM EST |
| 360.00 | 27.90 | 32.20 | 30.05 | 32.00 | +0.79 | +2.54% | 0.08 | 1 | 44 | 0.64 | -0.47 | 0.01 | -0.41 | 7/3/2025 | 7/3/2025 12:58:58 PM EST |
| 365.00 | 30.35 | 35.55 | 32.95 | 35.17 | +0.70 | +2.04% | 0.09 | 2 | 11 | 0.64 | -0.50 | 0.01 | -0.41 | 7/3/2025 | 7/3/2025 12:58:58 PM EST |
| 370.00 | 33.85 | 38.35 | 36.10 | 37.00 | -0.76 | -2.02% | 0.10 | 3 | 19 | 0.64 | -0.53 | 0.01 | -0.40 | 7/3/2025 | 7/3/2025 12:58:58 PM EST |
| 375.00 | 36.90 | 42.30 | 39.60 | 40.31 | 0.00 | 0.00% | 0.11 | 0 | 9 | 0.65 | -0.56 | 0.01 | -0.40 | 7/2/2025 | 7/3/2025 12:58:58 PM EST |
| 380.00 | 40.10 | 44.80 | 42.45 | 43.76 | 0.00 | 0.00% | 0.11 | 0 | 11 | 0.65 | -0.58 | 0.01 | -0.39 | 7/2/2025 | 7/3/2025 12:58:58 PM EST |
| 385.00 | 42.10 | 48.20 | 45.15 | 47.57 | 0.00 | 0.00% | 0.12 | 0 | 9 | 0.63 | -0.61 | 0.01 | -0.38 | 7/2/2025 | 7/3/2025 12:58:58 PM EST |
| 390.00 | 47.25 | 52.35 | 49.80 | 51.35 | +0.32 | +0.63% | 0.13 | 12 | 4 | 0.66 | -0.64 | 0.01 | -0.38 | 7/3/2025 | 7/3/2025 12:58:58 PM EST |
| 395.00 | 50.10 | 55.25 | 52.68 | 54.86 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.64 | -0.66 | 0.01 | -0.36 | 7/2/2025 | 7/3/2025 12:58:58 PM EST |
| 400.00 | 54.60 | 59.65 | 57.13 | 58.50 | -0.19 | -0.33% | 0.14 | 4 | 31 | 0.66 | -0.68 | 0.01 | -0.35 | 7/3/2025 | 7/3/2025 12:58:58 PM EST |
| 405.00 | 58.40 | 62.80 | 60.60 | 61.50 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.66 | -0.70 | 0.00 | -0.34 | 7/2/2025 | 7/3/2025 12:58:58 PM EST |
| 410.00 | 61.05 | 68.60 | 64.83 | 68.30 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.66 | -0.72 | 0.00 | -0.33 | 6/30/2025 | 7/3/2025 12:58:58 PM EST |
| 415.00 | 66.25 | 73.00 | 69.63 | 70.20 | 0.00 | 0.00% | 0.17 | 0 | 7 | 0.69 | -0.74 | 0.00 | -0.32 | 7/2/2025 | 7/3/2025 12:58:58 PM EST |
| 420.00 | 69.35 | 76.30 | 72.83 | 71.15 | -12.45 | -14.90% | 0.17 | 10 | 4 | 0.65 | -0.76 | 0.00 | -0.31 | 7/3/2025 | 7/3/2025 12:58:58 PM EST |
| 425.00 | 74.05 | 80.30 | 77.18 | 91.70 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.66 | -0.78 | 0.00 | -0.30 | 7/1/2025 | 7/3/2025 12:58:58 PM EST |
| 430.00 | 78.15 | 85.15 | 81.65 | 84.65 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.67 | -0.79 | 0.00 | -0.29 | 7/2/2025 | 7/3/2025 12:58:58 PM EST |
| 435.00 | 83.65 | 89.85 | 86.75 | % | 0.20 | 0 | 0 | 0.70 | -0.81 | 0.00 | -0.28 | 7/3/2025 12:58:58 PM EST | |||
| 440.00 | 88.05 | 94.30 | 91.18 | 103.30 | 0.00 | 0.00% | 0.21 | 0 | 5 | 0.71 | -0.82 | 0.00 | -0.27 | 7/2/2025 | 7/3/2025 12:58:58 PM EST |
| 445.00 | 92.30 | 98.05 | 95.18 | 98.65 | % | 0.21 | 2 | 0 | 0.70 | -0.83 | 0.00 | -0.25 | 7/3/2025 | 7/3/2025 12:58:58 PM EST | |
| 450.00 | 96.00 | 103.55 | 99.78 | 103.40 | -9.05 | -8.05% | 0.22 | 2 | 21 | 0.71 | -0.84 | 0.00 | -0.24 | 7/3/2025 | 7/3/2025 12:58:58 PM EST |
| 455.00 | 101.00 | 108.10 | 104.55 | 106.65 | -9.75 | -8.38% | 0.23 | 4 | 3 | 0.71 | -0.85 | 0.00 | -0.23 | 7/3/2025 | 7/3/2025 12:58:58 PM EST |
| 460.00 | 105.00 | 112.70 | 108.85 | 113.10 | +0.90 | +0.81% | 0.24 | 2 | 38 | 0.74 | -0.87 | 0.00 | -0.22 | 7/3/2025 | 7/3/2025 12:58:58 PM EST |
| 465.00 | 110.30 | 117.35 | 113.83 | 126.85 | 0.00 | 0.00% | 0.24 | 0 | 5 | 0.74 | -0.87 | 0.00 | -0.21 | 7/2/2025 | 7/3/2025 12:58:58 PM EST |
| 470.00 | 115.00 | 122.05 | 118.53 | 120.55 | +0.75 | +0.63% | 0.25 | 2 | 1 | 0.84 | -0.88 | 0.00 | -0.20 | 7/3/2025 | 7/3/2025 12:58:58 PM EST |
| 475.00 | 120.30 | 126.70 | 123.50 | % | 0.26 | 0 | 0 | 0.82 | -0.89 | 0.00 | -0.19 | 7/3/2025 12:58:58 PM EST | |||
| 480.00 | 125.00 | 131.35 | 128.18 | 129.80 | -8.75 | -6.32% | 0.27 | 2 | 35 | 0.87 | -0.90 | 0.00 | -0.19 | 7/3/2025 | 7/3/2025 12:58:58 PM EST |
| 485.00 | 129.00 | 136.10 | 132.55 | 135.90 | -10.80 | -7.37% | 0.27 | 2 | 12 | 0.87 | -0.90 | 0.00 | -0.19 | 7/3/2025 | 7/3/2025 12:58:58 PM EST |
| 490.00 | 134.35 | 140.85 | 137.60 | 144.85 | 0.00 | 0.00% | 0.28 | 0 | 41 | 0.89 | -0.91 | 0.00 | -0.17 | 7/2/2025 | 7/3/2025 12:58:58 PM EST |
| 495.00 | 139.00 | 145.55 | 142.28 | 149.30 | 0.00 | 0.00% | 0.29 | 0 | 26 | 0.90 | -0.92 | 0.00 | -0.16 | 7/2/2025 | 7/3/2025 12:58:58 PM EST |
| 500.00 | 143.95 | 150.40 | 147.18 | 146.95 | 0.00 | 0.00% | 0.29 | 0 | 23 | 0.91 | -0.93 | 0.00 | -0.13 | 7/2/2025 | 7/3/2025 12:58:58 PM EST |