Options Chain for ADOBE INC COM (ADBE) - $356.70 as of 8/29/2025 8:11:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 245.00 | 108.65 | 115.55 | 112.10 | % | 0.46 | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.04 | 8/29/2025 4:00:03 PM EST | |||
| 250.00 | 104.25 | 110.35 | 107.30 | % | 0.43 | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.04 | 8/29/2025 4:00:03 PM EST | |||
| 255.00 | 97.55 | 105.85 | 101.70 | 104.00 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.39 | 1.00 | 0.00 | -0.05 | 8/18/2025 | 8/29/2025 4:00:03 PM EST |
| 260.00 | 93.00 | 100.90 | 96.95 | 78.00 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.33 | 0.99 | 0.00 | -0.07 | 8/11/2025 | 8/29/2025 4:00:03 PM EST |
| 265.00 | 90.45 | 95.80 | 93.13 | 75.50 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.26 | 0.99 | 0.00 | -0.09 | 8/11/2025 | 8/29/2025 4:00:03 PM EST |
| 270.00 | 85.75 | 90.90 | 88.33 | % | 0.33 | 0 | 0 | 1.21 | 0.98 | 0.00 | -0.11 | 8/29/2025 4:00:03 PM EST | |||
| 275.00 | 79.70 | 86.00 | 82.85 | % | 0.30 | 0 | 0 | 1.16 | 0.98 | 0.00 | -0.13 | 8/29/2025 4:00:03 PM EST | |||
| 280.00 | 74.75 | 81.20 | 77.98 | % | 0.28 | 0 | 0 | 1.11 | 0.97 | 0.00 | -0.16 | 8/29/2025 4:00:03 PM EST | |||
| 285.00 | 70.95 | 76.20 | 73.58 | 57.10 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.05 | 0.96 | 0.00 | -0.19 | 8/8/2025 | 8/29/2025 4:00:03 PM EST |
| 290.00 | 65.55 | 71.65 | 68.60 | % | 0.24 | 0 | 0 | 1.02 | 0.95 | 0.00 | -0.22 | 8/29/2025 4:00:03 PM EST | |||
| 295.00 | 60.50 | 67.00 | 63.75 | 64.50 | 0.00 | 0.00% | 0.22 | 0 | 9 | 0.99 | 0.93 | 0.00 | -0.25 | 8/20/2025 | 8/29/2025 4:00:03 PM EST |
| 300.00 | 55.70 | 62.45 | 59.08 | 57.00 | 0.00 | 0.00% | 0.20 | 0 | 57 | 0.95 | 0.92 | 0.00 | -0.29 | 8/15/2025 | 8/29/2025 4:00:03 PM EST |
| 305.00 | 52.95 | 56.40 | 54.68 | 59.08 | 0.00 | 0.00% | 0.18 | 0 | 15 | 0.65 | 0.90 | 0.00 | -0.33 | 8/19/2025 | 8/29/2025 4:00:03 PM EST |
| 310.00 | 49.70 | 51.20 | 50.45 | 48.00 | -6.50 | -11.93% | 0.16 | 2 | 19 | 0.69 | 0.88 | 0.00 | -0.37 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 315.00 | 45.40 | 47.70 | 46.55 | 42.15 | -4.17 | -9.01% | 0.15 | 1 | 10 | 0.66 | 0.85 | 0.01 | -0.42 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 320.00 | 40.90 | 43.15 | 42.03 | 39.10 | 0.00 | 0.00% | 0.13 | 0 | 12 | 0.67 | 0.82 | 0.01 | -0.46 | 8/28/2025 | 8/29/2025 4:00:03 PM EST |
| 325.00 | 36.90 | 38.30 | 37.60 | 34.30 | 0.00 | 0.00% | 0.12 | 0 | 12 | 0.64 | 0.79 | 0.01 | -0.50 | 8/28/2025 | 8/29/2025 4:00:03 PM EST |
| 330.00 | 33.70 | 34.90 | 34.30 | 32.94 | +2.44 | +8.00% | 0.10 | 38 | 21 | 0.65 | 0.75 | 0.01 | -0.54 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 332.50 | 31.70 | 34.45 | 33.08 | % | 0.10 | 0 | 0 | 0.68 | 0.74 | 0.01 | -0.56 | 8/29/2025 4:00:03 PM EST | |||
| 335.00 | 30.20 | 32.00 | 31.10 | 29.98 | +4.51 | +17.71% | 0.09 | 23 | 50 | 0.64 | 0.72 | 0.01 | -0.57 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 337.50 | 28.45 | 29.70 | 29.08 | 30.80 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.65 | 0.70 | 0.01 | -0.59 | 8/27/2025 | 8/29/2025 4:00:03 PM EST |
| 340.00 | 26.85 | 28.30 | 27.58 | 26.15 | +1.55 | +6.31% | 0.08 | 26 | 115 | 0.65 | 0.68 | 0.01 | -0.60 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 342.50 | 23.85 | 27.25 | 25.55 | 25.05 | % | 0.07 | 40 | 0 | 0.63 | 0.65 | 0.01 | -0.61 | 8/29/2025 | 8/29/2025 4:00:03 PM EST | |
| 345.00 | 23.65 | 25.35 | 24.50 | 23.75 | +1.31 | +5.84% | 0.07 | 10 | 185 | 0.63 | 0.63 | 0.01 | -0.62 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 347.50 | 22.10 | 24.20 | 23.15 | % | 0.07 | 0 | 0 | 0.65 | 0.61 | 0.01 | -0.63 | 8/29/2025 4:00:03 PM EST | |||
| 350.00 | 20.95 | 21.70 | 21.33 | 21.31 | +1.81 | +9.29% | 0.06 | 109 | 143 | 0.64 | 0.59 | 0.01 | -0.64 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 352.50 | 19.60 | 20.50 | 20.05 | 19.20 | +1.10 | +6.08% | 0.06 | 14 | 12 | 0.63 | 0.57 | 0.01 | -0.65 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 355.00 | 18.35 | 19.40 | 18.88 | 18.50 | +1.65 | +9.80% | 0.05 | 80 | 123 | 0.63 | 0.54 | 0.01 | -0.65 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 357.50 | 17.10 | 18.40 | 17.75 | 16.90 | +0.91 | +5.70% | 0.05 | 12 | 86 | 0.63 | 0.52 | 0.01 | -0.65 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 360.00 | 15.95 | 16.80 | 16.38 | 15.50 | +0.84 | +5.73% | 0.05 | 30 | 1,111 | 0.63 | 0.50 | 0.01 | -0.65 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 362.50 | 14.85 | 15.65 | 15.25 | 14.65 | +2.25 | +18.15% | 0.04 | 55 | 10 | 0.64 | 0.48 | 0.01 | -0.65 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 365.00 | 13.80 | 14.65 | 14.23 | 14.12 | +1.31 | +10.23% | 0.04 | 86 | 108 | 0.64 | 0.45 | 0.01 | -0.64 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 367.50 | 12.70 | 13.65 | 13.18 | 12.30 | +1.06 | +9.44% | 0.04 | 8 | 5 | 0.63 | 0.43 | 0.01 | -0.64 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 370.00 | 11.90 | 12.35 | 12.13 | 12.00 | +1.12 | +10.30% | 0.03 | 32 | 159 | 0.63 | 0.41 | 0.01 | -0.63 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 372.50 | 11.05 | 11.95 | 11.50 | 10.80 | +1.70 | +18.69% | 0.03 | 15 | 34 | 0.65 | 0.39 | 0.01 | -0.62 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 375.00 | 10.25 | 10.75 | 10.50 | 10.53 | +1.63 | +18.32% | 0.03 | 87 | 183 | 0.63 | 0.37 | 0.01 | -0.61 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 380.00 | 8.70 | 9.20 | 8.95 | 8.50 | +0.76 | +9.82% | 0.02 | 62 | 307 | 0.63 | 0.33 | 0.01 | -0.58 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 385.00 | 7.35 | 7.80 | 7.58 | 7.40 | +1.28 | +20.92% | 0.02 | 185 | 1,848 | 0.63 | 0.29 | 0.01 | -0.55 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 390.00 | 6.20 | 6.55 | 6.38 | 6.30 | +0.74 | +13.31% | 0.02 | 71 | 223 | 0.63 | 0.26 | 0.01 | -0.52 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 395.00 | 5.30 | 5.75 | 5.53 | 5.13 | +0.38 | +8.00% | 0.01 | 11 | 135 | 0.63 | 0.23 | 0.01 | -0.49 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 400.00 | 4.50 | 4.75 | 4.63 | 4.60 | +0.61 | +15.29% | 0.01 | 72 | 430 | 0.64 | 0.20 | 0.01 | -0.45 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 405.00 | 3.80 | 4.05 | 3.93 | 3.67 | +0.69 | +23.16% | 0.01 | 20 | 165 | 0.64 | 0.17 | 0.01 | -0.42 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 410.00 | 3.20 | 3.50 | 3.35 | 3.33 | +0.73 | +28.08% | 0.01 | 21 | 167 | 0.64 | 0.15 | 0.01 | -0.38 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 415.00 | 2.61 | 3.90 | 3.26 | 2.63 | +0.23 | +9.59% | 0.01 | 69 | 41 | 0.68 | 0.13 | 0.00 | -0.35 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 420.00 | 1.89 | 2.54 | 2.22 | 2.26 | +0.33 | +17.10% | 0.01 | 35 | 131 | 0.64 | 0.11 | 0.00 | -0.32 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 425.00 | 1.94 | 2.25 | 2.10 | 1.96 | +0.21 | +12.00% | 0.00 | 5 | 70 | 0.66 | 0.10 | 0.00 | -0.28 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 430.00 | 1.62 | 2.11 | 1.87 | 1.61 | +0.12 | +8.06% | 0.00 | 7 | 113 | 0.66 | 0.08 | 0.00 | -0.25 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 435.00 | 1.34 | 1.72 | 1.53 | 1.36 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.67 | 0.07 | 0.00 | -0.22 | 8/27/2025 | 8/29/2025 4:00:03 PM EST |
| 440.00 | 1.13 | 1.32 | 1.23 | 1.17 | +0.14 | +13.60% | 0.00 | 2 | 48 | 0.67 | 0.06 | 0.00 | -0.20 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 445.00 | 0.41 | 1.57 | 0.99 | 0.55 | -0.46 | -45.55% | 0.00 | 3 | 14 | 0.65 | 0.05 | 0.00 | -0.18 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 450.00 | 0.66 | 0.86 | 0.76 | 0.83 | +0.12 | +16.91% | 0.00 | 150 | 33 | 0.66 | 0.04 | 0.00 | -0.16 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 455.00 | 0.01 | 3.50 | 1.76 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.68 | 0.04 | 0.00 | -0.14 | 8/25/2025 | 8/29/2025 4:00:03 PM EST |
| 460.00 | 0.01 | 3.40 | 1.71 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.70 | 0.03 | 0.00 | -0.12 | 8/19/2025 | 8/29/2025 4:00:03 PM EST |
| 465.00 | 0.01 | 4.80 | 2.41 | % | 0.01 | 0 | 0 | 0.78 | 0.03 | 0.00 | -0.10 | 8/29/2025 4:00:03 PM EST | |||
| 470.00 | 0.01 | 4.75 | 2.38 | % | 0.01 | 0 | 0 | 0.80 | 0.02 | 0.00 | -0.08 | 8/29/2025 4:00:03 PM EST | |||
| 475.00 | 0.01 | 4.65 | 2.33 | % | 0.00 | 0 | 0 | 0.82 | 0.02 | 0.00 | -0.07 | 8/29/2025 4:00:03 PM EST | |||
| 480.00 | 0.00 | 1.23 | 0.62 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.88 | 0.01 | 0.00 | -0.06 | 8/22/2025 | 8/29/2025 4:00:03 PM EST |
| 485.00 | 0.00 | 1.22 | 0.61 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.90 | 0.01 | 0.00 | -0.05 | 8/25/2025 | 8/29/2025 4:00:03 PM EST |
| 490.00 | 0.00 | 1.22 | 0.61 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.93 | 0.01 | 0.00 | -0.04 | 8/25/2025 | 8/29/2025 4:00:03 PM EST |
| 495.00 | 0.00 | 1.22 | 0.61 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.95 | 0.01 | 0.00 | -0.03 | 8/25/2025 | 8/29/2025 4:00:03 PM EST |
| 500.00 | 0.00 | 0.70 | 0.35 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.88 | 0.01 | 0.00 | -0.03 | 8/13/2025 | 8/29/2025 4:00:03 PM EST |
| 505.00 | 0.00 | 0.69 | 0.35 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.90 | 0.00 | 0.00 | -0.02 | 8/25/2025 | 8/29/2025 4:00:03 PM EST |
| 510.00 | 0.00 | 0.69 | 0.35 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.02 | 8/29/2025 4:00:03 PM EST | |||
| 515.00 | 0.00 | 0.69 | 0.35 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.02 | 8/29/2025 4:00:03 PM EST | |||
| 520.00 | 0.00 | 0.69 | 0.35 | 0.14 | +0.09 | +180.00% | 0.00 | 1 | 20 | 0.97 | 0.00 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 525.00 | 0.00 | 0.69 | 0.35 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.01 | 8/29/2025 4:00:03 PM EST | |||
| 530.00 | 0.00 | 0.69 | 0.35 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.01 | 8/29/2025 4:00:03 PM EST | |||
| 535.00 | 0.00 | 0.68 | 0.34 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.01 | 8/29/2025 4:00:03 PM EST | |||
| 540.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.01 | -9.10% | 0.00 | 5 | 42 | 0.88 | 0.00 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 245.00 | 0.01 | 0.40 | 0.21 | 0.04 | -0.08 | -66.67% | 0.00 | 5 | 11 | 0.78 | 0.00 | 0.00 | -0.04 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 250.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | -0.04 | 8/29/2025 4:00:03 PM EST | |||
| 255.00 | 0.00 | 4.45 | 2.23 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.41 | 0.00 | 0.00 | -0.05 | 8/28/2025 | 8/29/2025 4:00:03 PM EST |
| 260.00 | 0.02 | 4.50 | 2.26 | % | 0.01 | 0 | 0 | 0.96 | -0.01 | 0.00 | -0.07 | 8/29/2025 4:00:03 PM EST | |||
| 265.00 | 0.11 | 0.50 | 0.31 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.72 | -0.01 | 0.00 | -0.09 | 8/28/2025 | 8/29/2025 4:00:03 PM EST |
| 270.00 | 0.01 | 0.74 | 0.38 | 0.37 | -0.04 | -9.76% | 0.00 | 13 | 127 | 0.64 | -0.02 | 0.00 | -0.11 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 275.00 | 0.25 | 0.68 | 0.47 | 0.57 | +0.01 | +1.79% | 0.00 | 1 | 34 | 0.69 | -0.02 | 0.00 | -0.13 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 280.00 | 0.30 | 1.07 | 0.69 | 0.71 | +0.04 | +5.97% | 0.00 | 13 | 112 | 0.69 | -0.03 | 0.00 | -0.16 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 285.00 | 0.44 | 1.01 | 0.73 | 0.82 | -0.24 | -22.65% | 0.00 | 5 | 58 | 0.66 | -0.04 | 0.00 | -0.19 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 290.00 | 1.07 | 1.25 | 1.16 | 1.21 | +0.10 | +9.01% | 0.00 | 17 | 121 | 0.69 | -0.05 | 0.00 | -0.22 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 295.00 | 1.35 | 1.63 | 1.49 | 1.39 | -0.14 | -9.15% | 0.01 | 33 | 77 | 0.68 | -0.07 | 0.00 | -0.25 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 300.00 | 1.75 | 1.95 | 1.85 | 1.94 | -0.08 | -3.96% | 0.01 | 26 | 235 | 0.67 | -0.08 | 0.00 | -0.29 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 305.00 | 2.27 | 2.47 | 2.37 | 2.23 | -0.27 | -10.80% | 0.01 | 25 | 151 | 0.67 | -0.10 | 0.00 | -0.33 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 310.00 | 2.88 | 3.05 | 2.97 | 3.05 | +0.03 | +1.00% | 0.01 | 30 | 205 | 0.66 | -0.12 | 0.00 | -0.37 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 315.00 | 3.65 | 3.85 | 3.75 | 3.85 | 0.00 | 0.00% | 0.01 | 32 | 111 | 0.66 | -0.15 | 0.01 | -0.42 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 320.00 | 4.45 | 4.90 | 4.68 | 4.80 | +0.21 | +4.58% | 0.01 | 82 | 351 | 0.65 | -0.18 | 0.01 | -0.46 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 325.00 | 5.55 | 5.80 | 5.68 | 5.92 | +0.08 | +1.37% | 0.02 | 162 | 136 | 0.65 | -0.21 | 0.01 | -0.50 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 330.00 | 6.80 | 7.05 | 6.93 | 7.17 | -0.03 | -0.42% | 0.02 | 229 | 1,961 | 0.64 | -0.25 | 0.01 | -0.54 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 332.50 | 7.55 | 7.80 | 7.68 | 7.30 | -0.69 | -8.64% | 0.02 | 9 | 13 | 0.64 | -0.26 | 0.01 | -0.56 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 335.00 | 8.30 | 8.60 | 8.45 | 8.61 | -0.59 | -6.42% | 0.03 | 19 | 196 | 0.64 | -0.28 | 0.01 | -0.57 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 337.50 | 9.10 | 9.40 | 9.25 | 9.75 | -0.30 | -2.99% | 0.03 | 6 | 11 | 0.64 | -0.30 | 0.01 | -0.59 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 340.00 | 9.95 | 10.30 | 10.13 | 10.15 | -0.41 | -3.89% | 0.03 | 55 | 274 | 0.64 | -0.32 | 0.01 | -0.60 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 342.50 | 10.85 | 11.65 | 11.25 | 11.20 | -0.45 | -3.87% | 0.03 | 95 | 29 | 0.65 | -0.35 | 0.01 | -0.61 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 345.00 | 11.85 | 12.25 | 12.05 | 12.10 | -0.47 | -3.74% | 0.03 | 29 | 160 | 0.64 | -0.37 | 0.01 | -0.62 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 347.50 | 12.85 | 13.25 | 13.05 | 13.35 | -0.25 | -1.84% | 0.04 | 45 | 13 | 0.64 | -0.39 | 0.01 | -0.63 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 350.00 | 13.80 | 14.30 | 14.05 | 14.15 | -0.70 | -4.72% | 0.04 | 23 | 537 | 0.63 | -0.41 | 0.01 | -0.64 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 352.50 | 14.60 | 15.45 | 15.03 | 15.30 | -0.37 | -2.37% | 0.04 | 22 | 7 | 0.63 | -0.43 | 0.01 | -0.65 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 355.00 | 16.20 | 16.70 | 16.45 | 16.55 | -0.39 | -2.31% | 0.05 | 119 | 233 | 0.63 | -0.46 | 0.01 | -0.65 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 357.50 | 16.70 | 18.00 | 17.35 | 18.22 | -0.40 | -2.15% | 0.05 | 28 | 6 | 0.63 | -0.48 | 0.01 | -0.65 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 360.00 | 18.60 | 19.30 | 18.95 | 18.90 | -1.30 | -6.44% | 0.05 | 2 | 119 | 0.63 | -0.50 | 0.01 | -0.65 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 362.50 | 20.05 | 21.00 | 20.53 | 20.20 | -2.77 | -12.06% | 0.06 | 5 | 19 | 0.63 | -0.52 | 0.01 | -0.65 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 365.00 | 21.45 | 22.95 | 22.20 | 21.87 | -1.05 | -4.59% | 0.06 | 13 | 127 | 0.64 | -0.55 | 0.01 | -0.64 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 367.50 | 22.00 | 23.55 | 22.78 | 23.80 | % | 0.06 | 3 | 0 | 0.60 | -0.57 | 0.01 | -0.64 | 8/29/2025 | 8/29/2025 4:00:03 PM EST | |
| 370.00 | 23.75 | 25.15 | 24.45 | 24.95 | -0.75 | -2.92% | 0.07 | 2 | 19 | 0.61 | -0.59 | 0.01 | -0.63 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 372.50 | 25.15 | 27.95 | 26.55 | % | 0.07 | 0 | 0 | 0.62 | -0.61 | 0.01 | -0.62 | 8/29/2025 4:00:03 PM EST | |||
| 375.00 | 27.10 | 28.45 | 27.78 | 28.50 | -0.43 | -1.49% | 0.07 | 4 | 28 | 0.61 | -0.63 | 0.01 | -0.61 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 380.00 | 30.35 | 32.20 | 31.28 | 31.55 | -2.02 | -6.02% | 0.08 | 6 | 10 | 0.61 | -0.67 | 0.01 | -0.58 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 385.00 | 34.05 | 35.85 | 34.95 | 36.50 | -4.24 | -10.41% | 0.09 | 1 | 5 | 0.61 | -0.71 | 0.01 | -0.55 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 390.00 | 37.40 | 39.70 | 38.55 | 40.15 | -20.25 | -33.53% | 0.10 | 10 | 1 | 0.63 | -0.74 | 0.01 | -0.52 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 395.00 | 41.55 | 44.35 | 42.95 | 43.65 | -0.56 | -1.27% | 0.11 | 12 | 22 | 0.61 | -0.77 | 0.01 | -0.49 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 400.00 | 46.90 | 50.30 | 48.60 | 49.50 | -0.17 | -0.35% | 0.12 | 1 | 30 | 0.69 | -0.80 | 0.01 | -0.45 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 405.00 | 50.90 | 52.70 | 51.80 | 52.17 | 0.00 | 0.00% | 0.13 | 0 | 15 | 0.63 | -0.83 | 0.01 | -0.42 | 8/26/2025 | 8/29/2025 4:00:03 PM EST |
| 410.00 | 54.15 | 59.30 | 56.73 | 76.53 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.66 | -0.85 | 0.01 | -0.38 | 8/12/2025 | 8/29/2025 4:00:03 PM EST |
| 415.00 | 59.90 | 63.75 | 61.83 | % | 0.15 | 0 | 0 | 0.70 | -0.87 | 0.00 | -0.35 | 8/29/2025 4:00:03 PM EST | |||
| 420.00 | 64.00 | 67.60 | 65.80 | 64.55 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.67 | -0.89 | 0.00 | -0.32 | 8/22/2025 | 8/29/2025 4:00:03 PM EST |
| 425.00 | 68.65 | 74.40 | 71.53 | 72.55 | 0.00 | 0.00% | 0.17 | 0 | 10 | 0.92 | -0.90 | 0.00 | -0.28 | 8/28/2025 | 8/29/2025 4:00:03 PM EST |
| 430.00 | 72.80 | 77.60 | 75.20 | 75.30 | -2.80 | -3.59% | 0.17 | 5 | 5 | 0.88 | -0.92 | 0.00 | -0.25 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 435.00 | 78.35 | 83.95 | 81.15 | 78.70 | 0.00 | 0.00% | 0.19 | 0 | 5 | 1.00 | -0.93 | 0.00 | -0.22 | 8/26/2025 | 8/29/2025 4:00:03 PM EST |
| 440.00 | 82.80 | 88.55 | 85.68 | % | 0.19 | 0 | 0 | 0.98 | -0.94 | 0.00 | -0.20 | 8/29/2025 4:00:03 PM EST | |||
| 445.00 | 87.80 | 93.50 | 90.65 | % | 0.20 | 0 | 0 | 1.01 | -0.95 | 0.00 | -0.18 | 8/29/2025 4:00:03 PM EST | |||
| 450.00 | 92.40 | 98.00 | 95.20 | % | 0.21 | 0 | 0 | 1.04 | -0.96 | 0.00 | -0.16 | 8/29/2025 4:00:03 PM EST | |||
| 455.00 | 96.50 | 103.00 | 99.75 | % | 0.22 | 0 | 0 | 1.06 | -0.96 | 0.00 | -0.14 | 8/29/2025 4:00:03 PM EST | |||
| 460.00 | 100.80 | 106.35 | 103.58 | % | 0.23 | 0 | 0 | 1.13 | -0.97 | 0.00 | -0.12 | 8/29/2025 4:00:03 PM EST | |||
| 465.00 | 105.60 | 113.00 | 109.30 | % | 0.24 | 0 | 0 | 1.16 | -0.97 | 0.00 | -0.10 | 8/29/2025 4:00:03 PM EST | |||
| 470.00 | 110.00 | 118.00 | 114.00 | % | 0.24 | 0 | 0 | 1.14 | -0.98 | 0.00 | -0.08 | 8/29/2025 4:00:03 PM EST | |||
| 475.00 | 115.20 | 123.00 | 119.10 | % | 0.25 | 0 | 0 | 1.18 | -0.98 | 0.00 | -0.07 | 8/29/2025 4:00:03 PM EST | |||
| 480.00 | 120.05 | 127.95 | 124.00 | % | 0.26 | 0 | 0 | 1.19 | -0.99 | 0.00 | -0.06 | 8/29/2025 4:00:03 PM EST | |||
| 485.00 | 125.05 | 133.00 | 129.03 | % | 0.27 | 0 | 0 | 1.25 | -0.99 | 0.00 | -0.05 | 8/29/2025 4:00:03 PM EST | |||
| 490.00 | 130.25 | 138.00 | 134.13 | % | 0.27 | 0 | 0 | 1.26 | -0.99 | 0.00 | -0.04 | 8/29/2025 4:00:03 PM EST | |||
| 495.00 | 135.65 | 143.00 | 139.33 | % | 0.28 | 0 | 0 | 1.32 | -0.99 | 0.00 | -0.03 | 8/29/2025 4:00:03 PM EST | |||
| 500.00 | 140.45 | 147.95 | 144.20 | % | 0.29 | 0 | 0 | 1.32 | -0.99 | 0.00 | -0.03 | 8/29/2025 4:00:03 PM EST | |||
| 505.00 | 145.05 | 153.00 | 149.03 | % | 0.30 | 0 | 0 | 1.34 | -1.00 | 0.00 | -0.02 | 8/29/2025 4:00:03 PM EST | |||
| 510.00 | 150.00 | 158.00 | 154.00 | % | 0.30 | 0 | 0 | 1.37 | -1.00 | 0.00 | -0.02 | 8/29/2025 4:00:03 PM EST | |||
| 515.00 | 156.50 | 163.00 | 159.75 | % | 0.31 | 0 | 0 | 1.40 | -1.00 | 0.00 | -0.02 | 8/29/2025 4:00:03 PM EST | |||
| 520.00 | 162.40 | 168.00 | 165.20 | % | 0.32 | 0 | 0 | 1.46 | -1.00 | 0.00 | -0.01 | 8/29/2025 4:00:03 PM EST | |||
| 525.00 | 167.40 | 173.00 | 170.20 | % | 0.32 | 0 | 0 | 1.45 | -1.00 | 0.00 | -0.01 | 8/29/2025 4:00:03 PM EST | |||
| 530.00 | 171.90 | 178.00 | 174.95 | % | 0.33 | 0 | 0 | 1.47 | -1.00 | 0.00 | -0.01 | 8/29/2025 4:00:03 PM EST | |||
| 535.00 | 177.50 | 183.00 | 180.25 | % | 0.34 | 0 | 0 | 1.50 | -1.00 | 0.00 | -0.01 | 8/29/2025 4:00:03 PM EST | |||
| 540.00 | 182.45 | 187.95 | 185.20 | % | 0.34 | 0 | 0 | 1.53 | -1.00 | 0.00 | -0.01 | 8/29/2025 4:00:03 PM EST |