Options Chain for CROWDSTRIKE HLDGS INC CL A (CRWD) - $454.57 as of 8/1/2025 3:39:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 260.00 | 184.30 | 192.35 | 188.33 | % | 0.72 | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.03 | 8/1/2025 4:00:06 PM EST | |||
| 270.00 | 175.00 | 182.55 | 178.78 | % | 0.66 | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.04 | 8/1/2025 4:00:06 PM EST | |||
| 280.00 | 165.20 | 172.30 | 168.75 | % | 0.60 | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.04 | 8/1/2025 4:00:06 PM EST | |||
| 285.00 | 160.45 | 167.00 | 163.73 | % | 0.57 | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.05 | 8/1/2025 4:00:06 PM EST | |||
| 290.00 | 155.15 | 162.45 | 158.80 | % | 0.55 | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.05 | 8/1/2025 4:00:06 PM EST | |||
| 295.00 | 150.25 | 157.60 | 153.93 | % | 0.52 | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.06 | 8/1/2025 4:00:06 PM EST | |||
| 300.00 | 145.85 | 152.75 | 149.30 | % | 0.50 | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.06 | 8/1/2025 4:00:06 PM EST | |||
| 305.00 | 141.00 | 147.90 | 144.45 | % | 0.47 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.07 | 8/1/2025 4:00:06 PM EST | |||
| 310.00 | 136.10 | 142.65 | 139.38 | % | 0.45 | 0 | 0 | 0.80 | 0.98 | 0.00 | -0.09 | 8/1/2025 4:00:06 PM EST | |||
| 315.00 | 131.25 | 138.25 | 134.75 | % | 0.43 | 0 | 0 | 0.81 | 0.98 | 0.00 | -0.08 | 8/1/2025 4:00:06 PM EST | |||
| 320.00 | 126.45 | 133.05 | 129.75 | % | 0.41 | 0 | 0 | 0.77 | 0.98 | 0.00 | -0.09 | 8/1/2025 4:00:06 PM EST | |||
| 325.00 | 121.70 | 128.70 | 125.20 | % | 0.39 | 0 | 0 | 0.76 | 0.97 | 0.00 | -0.12 | 8/1/2025 4:00:06 PM EST | |||
| 330.00 | 116.80 | 123.60 | 120.20 | % | 0.36 | 0 | 0 | 0.73 | 0.96 | 0.00 | -0.13 | 8/1/2025 4:00:06 PM EST | |||
| 335.00 | 112.40 | 118.95 | 115.68 | % | 0.35 | 0 | 0 | 0.72 | 0.96 | 0.00 | -0.13 | 8/1/2025 4:00:06 PM EST | |||
| 340.00 | 107.80 | 114.70 | 111.25 | 104.26 | % | 0.33 | 3 | 0 | 0.72 | 0.95 | 0.00 | -0.14 | 8/1/2025 | 8/1/2025 4:00:06 PM EST | |
| 345.00 | 103.00 | 109.95 | 106.48 | % | 0.31 | 0 | 0 | 0.70 | 0.94 | 0.00 | -0.16 | 8/1/2025 4:00:06 PM EST | |||
| 350.00 | 98.30 | 105.10 | 101.70 | % | 0.29 | 0 | 0 | 0.68 | 0.93 | 0.00 | -0.17 | 8/1/2025 4:00:06 PM EST | |||
| 355.00 | 94.00 | 100.65 | 97.33 | % | 0.27 | 0 | 0 | 0.48 | 0.91 | 0.00 | -0.19 | 8/1/2025 4:00:06 PM EST | |||
| 360.00 | 89.25 | 96.50 | 92.88 | % | 0.26 | 0 | 0 | 0.50 | 0.91 | 0.00 | -0.20 | 8/1/2025 4:00:06 PM EST | |||
| 365.00 | 86.15 | 90.95 | 88.55 | % | 0.24 | 0 | 0 | 0.53 | 0.90 | 0.00 | -0.21 | 8/1/2025 4:00:06 PM EST | |||
| 370.00 | 81.35 | 86.60 | 83.98 | % | 0.23 | 0 | 0 | 0.52 | 0.88 | 0.00 | -0.23 | 8/1/2025 4:00:06 PM EST | |||
| 375.00 | 77.50 | 82.70 | 80.10 | % | 0.21 | 0 | 0 | 0.53 | 0.87 | 0.00 | -0.24 | 8/1/2025 4:00:06 PM EST | |||
| 380.00 | 73.35 | 78.10 | 75.73 | % | 0.20 | 0 | 0 | 0.52 | 0.85 | 0.00 | -0.26 | 8/1/2025 4:00:06 PM EST | |||
| 385.00 | 68.70 | 73.75 | 71.23 | % | 0.19 | 0 | 0 | 0.51 | 0.84 | 0.00 | -0.27 | 8/1/2025 4:00:06 PM EST | |||
| 390.00 | 65.70 | 70.00 | 67.85 | % | 0.17 | 0 | 0 | 0.52 | 0.82 | 0.00 | -0.28 | 8/1/2025 4:00:06 PM EST | |||
| 395.00 | 60.80 | 66.50 | 63.65 | % | 0.16 | 0 | 0 | 0.51 | 0.80 | 0.00 | -0.30 | 8/1/2025 4:00:06 PM EST | |||
| 400.00 | 56.70 | 62.30 | 59.50 | % | 0.15 | 0 | 0 | 0.50 | 0.78 | 0.00 | -0.31 | 8/1/2025 4:00:06 PM EST | |||
| 405.00 | 53.35 | 58.45 | 55.90 | 66.33 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.50 | 0.76 | 0.00 | -0.32 | 7/31/2025 | 8/1/2025 4:00:06 PM EST |
| 410.00 | 49.75 | 54.85 | 52.30 | % | 0.13 | 0 | 0 | 0.50 | 0.73 | 0.00 | -0.33 | 8/1/2025 4:00:06 PM EST | |||
| 415.00 | 46.40 | 51.85 | 49.13 | % | 0.12 | 0 | 0 | 0.50 | 0.71 | 0.00 | -0.34 | 8/1/2025 4:00:06 PM EST | |||
| 420.00 | 43.35 | 48.65 | 46.00 | % | 0.11 | 0 | 0 | 0.50 | 0.69 | 0.00 | -0.35 | 8/1/2025 4:00:06 PM EST | |||
| 425.00 | 39.85 | 45.10 | 42.48 | % | 0.10 | 0 | 0 | 0.49 | 0.66 | 0.00 | -0.36 | 8/1/2025 4:00:06 PM EST | |||
| 430.00 | 36.60 | 40.95 | 38.78 | % | 0.09 | 0 | 0 | 0.48 | 0.64 | 0.01 | -0.36 | 8/1/2025 4:00:06 PM EST | |||
| 435.00 | 34.40 | 39.25 | 36.83 | % | 0.08 | 0 | 0 | 0.49 | 0.61 | 0.01 | -0.37 | 8/1/2025 4:00:06 PM EST | |||
| 440.00 | 32.10 | 34.95 | 33.53 | 33.00 | % | 0.08 | 1 | 0 | 0.48 | 0.58 | 0.01 | -0.37 | 8/1/2025 | 8/1/2025 4:00:06 PM EST | |
| 445.00 | 29.30 | 33.45 | 31.38 | 33.00 | % | 0.07 | 1 | 0 | 0.49 | 0.55 | 0.01 | -0.37 | 8/1/2025 | 8/1/2025 4:00:06 PM EST | |
| 450.00 | 27.70 | 29.55 | 28.63 | 30.10 | -4.42 | -12.81% | 0.06 | 3 | 1 | 0.48 | 0.53 | 0.01 | -0.37 | 8/1/2025 | 8/1/2025 4:00:06 PM EST |
| 455.00 | 23.70 | 29.25 | 26.48 | 27.02 | -4.76 | -14.98% | 0.06 | 1 | 1 | 0.48 | 0.50 | 0.01 | -0.37 | 8/1/2025 | 8/1/2025 4:00:06 PM EST |
| 460.00 | 22.75 | 25.55 | 24.15 | 24.23 | -6.09 | -20.09% | 0.05 | 11 | 1 | 0.48 | 0.47 | 0.01 | -0.37 | 8/1/2025 | 8/1/2025 4:00:06 PM EST |
| 465.00 | 20.25 | 23.90 | 22.08 | 22.55 | -2.94 | -11.54% | 0.05 | 8 | 3 | 0.48 | 0.45 | 0.01 | -0.36 | 8/1/2025 | 8/1/2025 4:00:06 PM EST |
| 470.00 | 18.25 | 21.95 | 20.10 | % | 0.04 | 0 | 0 | 0.47 | 0.42 | 0.01 | -0.36 | 8/1/2025 4:00:06 PM EST | |||
| 475.00 | 16.65 | 20.25 | 18.45 | 22.85 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.48 | 0.39 | 0.01 | -0.35 | 7/31/2025 | 8/1/2025 4:00:06 PM EST |
| 480.00 | 14.20 | 19.30 | 16.75 | % | 0.03 | 0 | 0 | 0.47 | 0.37 | 0.01 | -0.34 | 8/1/2025 4:00:06 PM EST | |||
| 485.00 | 14.15 | 17.25 | 15.70 | 15.00 | % | 0.03 | 1 | 0 | 0.48 | 0.34 | 0.01 | -0.33 | 8/1/2025 | 8/1/2025 4:00:06 PM EST | |
| 490.00 | 11.35 | 16.65 | 14.00 | % | 0.03 | 0 | 0 | 0.48 | 0.32 | 0.01 | -0.32 | 8/1/2025 4:00:06 PM EST | |||
| 495.00 | 10.30 | 14.90 | 12.60 | 12.71 | % | 0.03 | 2 | 0 | 0.47 | 0.30 | 0.00 | -0.31 | 8/1/2025 | 8/1/2025 4:00:06 PM EST | |
| 500.00 | 10.35 | 12.95 | 11.65 | 12.12 | -3.77 | -23.73% | 0.02 | 2 | 1 | 0.48 | 0.27 | 0.00 | -0.29 | 8/1/2025 | 8/1/2025 4:00:06 PM EST |
| 505.00 | 9.30 | 11.75 | 10.53 | 14.31 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.48 | 0.25 | 0.00 | -0.28 | 7/31/2025 | 8/1/2025 4:00:06 PM EST |
| 510.00 | 7.90 | 10.75 | 9.33 | 10.03 | -1.61 | -13.84% | 0.02 | 4 | 3 | 0.47 | 0.23 | 0.00 | -0.27 | 8/1/2025 | 8/1/2025 4:00:06 PM EST |
| 515.00 | 5.95 | 10.65 | 8.30 | % | 0.02 | 0 | 0 | 0.47 | 0.21 | 0.00 | -0.25 | 8/1/2025 4:00:06 PM EST | |||
| 520.00 | 3.95 | 11.05 | 7.50 | % | 0.01 | 0 | 0 | 0.46 | 0.19 | 0.00 | -0.24 | 8/1/2025 4:00:06 PM EST | |||
| 525.00 | 4.20 | 8.60 | 6.40 | 8.70 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.46 | 0.18 | 0.00 | -0.22 | 7/31/2025 | 8/1/2025 4:00:06 PM EST |
| 530.00 | 4.65 | 7.70 | 6.18 | 6.37 | -1.01 | -13.69% | 0.01 | 1 | 2 | 0.47 | 0.16 | 0.00 | -0.21 | 8/1/2025 | 8/1/2025 4:00:06 PM EST |
| 535.00 | 1.43 | 8.30 | 4.87 | 5.65 | -0.98 | -14.79% | 0.01 | 3 | 4 | 0.44 | 0.14 | 0.00 | -0.19 | 8/1/2025 | 8/1/2025 4:00:06 PM EST |
| 540.00 | 0.98 | 7.70 | 4.34 | 5.30 | % | 0.01 | 3 | 0 | 0.43 | 0.13 | 0.00 | -0.18 | 8/1/2025 | 8/1/2025 4:00:06 PM EST | |
| 545.00 | 0.80 | 7.80 | 4.30 | % | 0.01 | 0 | 0 | 0.44 | 0.12 | 0.00 | -0.16 | 8/1/2025 4:00:06 PM EST | |||
| 550.00 | 2.62 | 7.20 | 4.91 | % | 0.01 | 0 | 0 | 0.50 | 0.11 | 0.00 | -0.16 | 8/1/2025 4:00:06 PM EST | |||
| 555.00 | 0.23 | 6.70 | 3.47 | % | 0.01 | 0 | 0 | 0.42 | 0.09 | 0.00 | -0.14 | 8/1/2025 4:00:06 PM EST | |||
| 560.00 | 0.14 | 7.10 | 3.62 | % | 0.01 | 0 | 0 | 0.43 | 0.08 | 0.00 | -0.13 | 8/1/2025 4:00:06 PM EST | |||
| 565.00 | 0.13 | 6.30 | 3.22 | 3.34 | % | 0.01 | 2 | 0 | 0.43 | 0.07 | 0.00 | -0.11 | 8/1/2025 | 8/1/2025 4:00:06 PM EST | |
| 570.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.56 | 0.07 | 0.00 | -0.11 | 8/1/2025 4:00:06 PM EST | |||
| 575.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.53 | 0.06 | 0.00 | -0.10 | 8/1/2025 4:00:06 PM EST | |||
| 580.00 | 0.00 | 3.00 | 1.50 | % | 0.00 | 0 | 0 | 0.52 | 0.05 | 0.00 | -0.09 | 8/1/2025 4:00:06 PM EST | |||
| 585.00 | 0.00 | 3.15 | 1.58 | % | 0.00 | 0 | 0 | 0.54 | 0.05 | 0.00 | -0.08 | 8/1/2025 4:00:06 PM EST | |||
| 590.00 | 0.00 | 2.73 | 1.37 | % | 0.00 | 0 | 0 | 0.54 | 0.04 | 0.00 | -0.07 | 8/1/2025 4:00:06 PM EST | |||
| 595.00 | 0.00 | 2.91 | 1.46 | % | 0.00 | 0 | 0 | 0.56 | 0.04 | 0.00 | -0.07 | 8/1/2025 4:00:06 PM EST | |||
| 600.00 | 0.00 | 2.94 | 1.47 | % | 0.00 | 0 | 0 | 0.57 | 0.03 | 0.00 | -0.06 | 8/1/2025 4:00:06 PM EST | |||
| 605.00 | 0.00 | 2.96 | 1.48 | % | 0.00 | 0 | 0 | 0.58 | 0.03 | 0.00 | -0.05 | 8/1/2025 4:00:06 PM EST | |||
| 610.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.67 | 0.03 | 0.00 | -0.05 | 8/1/2025 4:00:06 PM EST | |||
| 615.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.68 | 0.02 | 0.00 | -0.05 | 8/1/2025 4:00:06 PM EST | |||
| 620.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.69 | 0.02 | 0.00 | -0.04 | 8/1/2025 4:00:06 PM EST | |||
| 625.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.71 | 0.02 | 0.00 | -0.04 | 8/1/2025 4:00:06 PM EST | |||
| 630.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.72 | 0.02 | 0.00 | -0.03 | 8/1/2025 4:00:06 PM EST | |||
| 635.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.73 | 0.01 | 0.00 | -0.03 | 8/1/2025 4:00:06 PM EST | |||
| 640.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.74 | 0.01 | 0.00 | -0.03 | 8/1/2025 4:00:06 PM EST | |||
| 645.00 | 0.00 | 4.75 | 2.38 | % | 0.00 | 0 | 0 | 0.75 | 0.01 | 0.00 | -0.02 | 8/1/2025 4:00:06 PM EST | |||
| 650.00 | 0.00 | 4.70 | 2.35 | % | 0.00 | 0 | 0 | 0.76 | 0.01 | 0.00 | -0.02 | 8/1/2025 4:00:06 PM EST | |||
| 655.00 | 0.00 | 4.65 | 2.33 | % | 0.00 | 0 | 0 | 0.77 | 0.01 | 0.00 | -0.02 | 8/1/2025 4:00:06 PM EST | |||
| 660.00 | 0.00 | 4.60 | 2.30 | % | 0.00 | 0 | 0 | 0.78 | 0.01 | 0.00 | -0.02 | 8/1/2025 4:00:06 PM EST | |||
| 665.00 | 0.00 | 4.70 | 2.35 | % | 0.00 | 0 | 0 | 0.79 | 0.01 | 0.00 | -0.01 | 8/1/2025 4:00:06 PM EST | |||
| 670.00 | 0.00 | 4.70 | 2.35 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.01 | 8/1/2025 4:00:06 PM EST | |||
| 675.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.01 | 8/1/2025 4:00:06 PM EST | |||
| 680.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.01 | 8/1/2025 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 260.00 | 0.00 | 4.35 | 2.18 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.03 | 8/1/2025 4:00:06 PM EST | |||
| 270.00 | 0.00 | 4.35 | 2.18 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.04 | 8/1/2025 4:00:06 PM EST | |||
| 280.00 | 0.00 | 4.45 | 2.23 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.04 | 8/1/2025 4:00:06 PM EST | |||
| 285.00 | 0.00 | 4.45 | 2.23 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.05 | 8/1/2025 4:00:06 PM EST | |||
| 290.00 | 0.00 | 4.65 | 2.33 | % | 0.01 | 0 | 0 | 0.95 | -0.01 | 0.00 | -0.05 | 8/1/2025 4:00:06 PM EST | |||
| 295.00 | 0.00 | 4.60 | 2.30 | % | 0.01 | 0 | 0 | 0.92 | -0.01 | 0.00 | -0.06 | 8/1/2025 4:00:06 PM EST | |||
| 300.00 | 0.00 | 4.65 | 2.33 | % | 0.01 | 0 | 0 | 0.89 | -0.01 | 0.00 | -0.06 | 8/1/2025 4:00:06 PM EST | |||
| 305.00 | 0.00 | 4.75 | 2.38 | % | 0.01 | 0 | 0 | 0.87 | -0.01 | 0.00 | -0.07 | 8/1/2025 4:00:06 PM EST | |||
| 310.00 | 0.01 | 5.05 | 2.53 | % | 0.01 | 0 | 0 | 0.60 | -0.02 | 0.00 | -0.09 | 8/1/2025 4:00:06 PM EST | |||
| 315.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.81 | -0.02 | 0.00 | -0.08 | 8/1/2025 4:00:06 PM EST | |||
| 320.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.78 | -0.02 | 0.00 | -0.09 | 8/1/2025 4:00:06 PM EST | |||
| 325.00 | 0.01 | 5.65 | 2.83 | % | 0.01 | 0 | 0 | 0.55 | -0.03 | 0.00 | -0.12 | 8/1/2025 4:00:06 PM EST | |||
| 330.00 | 0.76 | 3.10 | 1.93 | % | 0.01 | 0 | 0 | 0.57 | -0.04 | 0.00 | -0.13 | 8/1/2025 4:00:06 PM EST | |||
| 335.00 | 0.00 | 2.89 | 1.45 | % | 0.00 | 0 | 0 | 0.61 | -0.04 | 0.00 | -0.13 | 8/1/2025 4:00:06 PM EST | |||
| 340.00 | 0.00 | 3.20 | 1.60 | % | 0.00 | 0 | 0 | 0.60 | -0.05 | 0.00 | -0.14 | 8/1/2025 4:00:06 PM EST | |||
| 345.00 | 0.15 | 6.15 | 3.15 | % | 0.01 | 0 | 0 | 0.51 | -0.06 | 0.00 | -0.16 | 8/1/2025 4:00:06 PM EST | |||
| 350.00 | 0.00 | 4.10 | 2.05 | % | 0.01 | 0 | 0 | 0.59 | -0.07 | 0.00 | -0.17 | 8/1/2025 4:00:06 PM EST | |||
| 355.00 | 0.41 | 4.50 | 2.46 | 3.65 | % | 0.01 | 1 | 0 | 0.46 | -0.09 | 0.00 | -0.19 | 8/1/2025 | 8/1/2025 4:00:06 PM EST | |
| 360.00 | 2.88 | 6.05 | 4.47 | % | 0.01 | 0 | 0 | 0.55 | -0.09 | 0.00 | -0.20 | 8/1/2025 4:00:06 PM EST | |||
| 365.00 | 4.30 | 5.95 | 5.13 | 2.93 | % | 0.01 | 2 | 0 | 0.55 | -0.10 | 0.00 | -0.21 | 8/1/2025 | 8/1/2025 4:00:06 PM EST | |
| 370.00 | 1.40 | 7.60 | 4.50 | % | 0.01 | 0 | 0 | 0.49 | -0.12 | 0.00 | -0.23 | 8/1/2025 4:00:06 PM EST | |||
| 375.00 | 2.60 | 8.40 | 5.50 | % | 0.01 | 0 | 0 | 0.50 | -0.13 | 0.00 | -0.24 | 8/1/2025 4:00:06 PM EST | |||
| 380.00 | 6.00 | 7.80 | 6.90 | 6.45 | % | 0.02 | 4 | 0 | 0.53 | -0.15 | 0.00 | -0.26 | 8/1/2025 | 8/1/2025 4:00:06 PM EST | |
| 385.00 | 6.40 | 9.20 | 7.80 | 6.90 | % | 0.02 | 3 | 0 | 0.52 | -0.16 | 0.00 | -0.27 | 8/1/2025 | 8/1/2025 4:00:06 PM EST | |
| 390.00 | 5.75 | 9.75 | 7.75 | 7.75 | % | 0.02 | 2 | 0 | 0.49 | -0.18 | 0.00 | -0.28 | 8/1/2025 | 8/1/2025 4:00:06 PM EST | |
| 395.00 | 7.15 | 11.45 | 9.30 | 7.18 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.50 | -0.20 | 0.00 | -0.30 | 7/31/2025 | 8/1/2025 4:00:06 PM EST |
| 400.00 | 8.15 | 10.80 | 9.48 | 10.82 | +2.42 | +28.81% | 0.02 | 5 | 3 | 0.48 | -0.22 | 0.00 | -0.31 | 8/1/2025 | 8/1/2025 4:00:06 PM EST |
| 405.00 | 11.15 | 14.25 | 12.70 | % | 0.03 | 0 | 0 | 0.51 | -0.24 | 0.00 | -0.32 | 8/1/2025 4:00:06 PM EST | |||
| 410.00 | 11.60 | 14.90 | 13.25 | 15.45 | % | 0.03 | 3 | 0 | 0.49 | -0.27 | 0.00 | -0.33 | 8/1/2025 | 8/1/2025 4:00:06 PM EST | |
| 415.00 | 11.70 | 17.45 | 14.58 | % | 0.04 | 0 | 0 | 0.49 | -0.29 | 0.00 | -0.34 | 8/1/2025 4:00:06 PM EST | |||
| 420.00 | 15.30 | 18.05 | 16.68 | 16.43 | +4.23 | +34.68% | 0.04 | 6 | 303 | 0.49 | -0.31 | 0.00 | -0.35 | 8/1/2025 | 8/1/2025 4:00:06 PM EST |
| 425.00 | 15.65 | 20.95 | 18.30 | 17.90 | % | 0.04 | 3 | 0 | 0.49 | -0.34 | 0.00 | -0.36 | 8/1/2025 | 8/1/2025 4:00:06 PM EST | |
| 430.00 | 17.45 | 22.95 | 20.20 | 20.48 | +4.48 | +28.00% | 0.05 | 2 | 0 | 0.48 | -0.36 | 0.01 | -0.36 | 8/1/2025 | 8/1/2025 4:00:06 PM EST |
| 435.00 | 21.10 | 24.45 | 22.78 | 22.27 | % | 0.05 | 5 | 0 | 0.49 | -0.39 | 0.01 | -0.37 | 8/1/2025 | 8/1/2025 4:00:06 PM EST | |
| 440.00 | 22.60 | 25.85 | 24.23 | 25.14 | +4.64 | +22.64% | 0.06 | 28 | 1 | 0.47 | -0.42 | 0.01 | -0.37 | 8/1/2025 | 8/1/2025 4:00:06 PM EST |
| 445.00 | 26.05 | 28.25 | 27.15 | 27.56 | +7.17 | +35.17% | 0.06 | 21 | 1 | 0.48 | -0.45 | 0.01 | -0.37 | 8/1/2025 | 8/1/2025 4:00:06 PM EST |
| 450.00 | 28.05 | 31.95 | 30.00 | 29.55 | +7.12 | +31.75% | 0.07 | 18 | 1 | 0.49 | -0.47 | 0.01 | -0.37 | 8/1/2025 | 8/1/2025 4:00:06 PM EST |
| 455.00 | 29.85 | 34.95 | 32.40 | 31.97 | +6.89 | +27.48% | 0.07 | 16 | 2 | 0.48 | -0.50 | 0.01 | -0.37 | 8/1/2025 | 8/1/2025 4:00:06 PM EST |
| 460.00 | 32.30 | 37.90 | 35.10 | % | 0.08 | 0 | 0 | 0.48 | -0.53 | 0.01 | -0.37 | 8/1/2025 4:00:06 PM EST | |||
| 465.00 | 36.05 | 40.65 | 38.35 | % | 0.08 | 0 | 0 | 0.48 | -0.55 | 0.01 | -0.36 | 8/1/2025 4:00:06 PM EST | |||
| 470.00 | 39.75 | 43.30 | 41.53 | 34.34 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.48 | -0.58 | 0.01 | -0.36 | 7/31/2025 | 8/1/2025 4:00:06 PM EST |
| 475.00 | 41.50 | 46.70 | 44.10 | 42.47 | % | 0.09 | 1 | 0 | 0.47 | -0.61 | 0.01 | -0.35 | 8/1/2025 | 8/1/2025 4:00:06 PM EST | |
| 480.00 | 44.95 | 50.00 | 47.48 | 38.58 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.47 | -0.63 | 0.01 | -0.34 | 7/31/2025 | 8/1/2025 4:00:06 PM EST |
| 485.00 | 47.95 | 53.75 | 50.85 | % | 0.10 | 0 | 0 | 0.46 | -0.66 | 0.01 | -0.33 | 8/1/2025 4:00:06 PM EST | |||
| 490.00 | 52.00 | 57.00 | 54.50 | % | 0.11 | 0 | 0 | 0.46 | -0.68 | 0.01 | -0.32 | 8/1/2025 4:00:06 PM EST | |||
| 495.00 | 55.60 | 61.25 | 58.43 | % | 0.12 | 0 | 0 | 0.47 | -0.70 | 0.00 | -0.31 | 8/1/2025 4:00:06 PM EST | |||
| 500.00 | 59.55 | 64.75 | 62.15 | % | 0.12 | 0 | 0 | 0.46 | -0.73 | 0.00 | -0.29 | 8/1/2025 4:00:06 PM EST | |||
| 505.00 | 63.45 | 69.10 | 66.28 | % | 0.13 | 0 | 0 | 0.46 | -0.75 | 0.00 | -0.28 | 8/1/2025 4:00:06 PM EST | |||
| 510.00 | 67.70 | 72.90 | 70.30 | % | 0.14 | 0 | 0 | 0.46 | -0.77 | 0.00 | -0.27 | 8/1/2025 4:00:06 PM EST | |||
| 515.00 | 71.35 | 76.85 | 74.10 | % | 0.14 | 0 | 0 | 0.45 | -0.79 | 0.00 | -0.25 | 8/1/2025 4:00:06 PM EST | |||
| 520.00 | 74.95 | 82.00 | 78.48 | % | 0.15 | 0 | 0 | 0.45 | -0.81 | 0.00 | -0.24 | 8/1/2025 4:00:06 PM EST | |||
| 525.00 | 80.30 | 85.40 | 82.85 | % | 0.16 | 0 | 0 | 0.46 | -0.82 | 0.00 | -0.22 | 8/1/2025 4:00:06 PM EST | |||
| 530.00 | 85.00 | 89.75 | 87.38 | % | 0.16 | 0 | 0 | 0.46 | -0.84 | 0.00 | -0.21 | 8/1/2025 4:00:06 PM EST | |||
| 535.00 | 88.85 | 94.05 | 91.45 | % | 0.17 | 0 | 0 | 0.44 | -0.86 | 0.00 | -0.19 | 8/1/2025 4:00:06 PM EST | |||
| 540.00 | 93.95 | 98.30 | 96.13 | % | 0.18 | 0 | 0 | 0.45 | -0.87 | 0.00 | -0.18 | 8/1/2025 4:00:06 PM EST | |||
| 545.00 | 99.00 | 103.10 | 101.05 | % | 0.19 | 0 | 0 | 0.47 | -0.88 | 0.00 | -0.16 | 8/1/2025 4:00:06 PM EST | |||
| 550.00 | 102.80 | 108.15 | 105.48 | % | 0.19 | 0 | 0 | 0.57 | -0.89 | 0.00 | -0.16 | 8/1/2025 4:00:06 PM EST | |||
| 555.00 | 106.30 | 113.55 | 109.93 | % | 0.20 | 0 | 0 | 0.59 | -0.91 | 0.00 | -0.14 | 8/1/2025 4:00:06 PM EST | |||
| 560.00 | 111.55 | 118.30 | 114.93 | % | 0.21 | 0 | 0 | 0.60 | -0.92 | 0.00 | -0.13 | 8/1/2025 4:00:06 PM EST | |||
| 565.00 | 116.25 | 122.95 | 119.60 | % | 0.21 | 0 | 0 | 0.60 | -0.93 | 0.00 | -0.11 | 8/1/2025 4:00:06 PM EST | |||
| 570.00 | 120.55 | 128.00 | 124.28 | % | 0.22 | 0 | 0 | 0.62 | -0.93 | 0.00 | -0.11 | 8/1/2025 4:00:06 PM EST | |||
| 575.00 | 125.80 | 132.60 | 129.20 | % | 0.22 | 0 | 0 | 0.63 | -0.94 | 0.00 | -0.10 | 8/1/2025 4:00:06 PM EST | |||
| 580.00 | 130.20 | 137.60 | 133.90 | % | 0.23 | 0 | 0 | 0.64 | -0.95 | 0.00 | -0.09 | 8/1/2025 4:00:06 PM EST | |||
| 585.00 | 135.05 | 142.35 | 138.70 | % | 0.24 | 0 | 0 | 0.65 | -0.95 | 0.00 | -0.08 | 8/1/2025 4:00:06 PM EST | |||
| 590.00 | 140.40 | 147.05 | 143.73 | % | 0.24 | 0 | 0 | 0.65 | -0.96 | 0.00 | -0.07 | 8/1/2025 4:00:06 PM EST | |||
| 595.00 | 144.90 | 151.95 | 148.43 | % | 0.25 | 0 | 0 | 0.66 | -0.96 | 0.00 | -0.07 | 8/1/2025 4:00:06 PM EST | |||
| 600.00 | 149.80 | 157.35 | 153.58 | % | 0.26 | 0 | 0 | 0.69 | -0.97 | 0.00 | -0.06 | 8/1/2025 4:00:06 PM EST | |||
| 605.00 | 154.55 | 162.05 | 158.30 | % | 0.26 | 0 | 0 | 0.69 | -0.97 | 0.00 | -0.05 | 8/1/2025 4:00:06 PM EST | |||
| 610.00 | 159.70 | 167.00 | 163.35 | % | 0.27 | 0 | 0 | 0.71 | -0.97 | 0.00 | -0.05 | 8/1/2025 4:00:06 PM EST | |||
| 615.00 | 164.60 | 172.15 | 168.38 | % | 0.27 | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.05 | 8/1/2025 4:00:06 PM EST | |||
| 620.00 | 169.65 | 177.15 | 173.40 | % | 0.28 | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.04 | 8/1/2025 4:00:06 PM EST | |||
| 625.00 | 174.40 | 181.95 | 178.18 | % | 0.29 | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.04 | 8/1/2025 4:00:06 PM EST | |||
| 630.00 | 179.25 | 187.15 | 183.20 | % | 0.29 | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.03 | 8/1/2025 4:00:06 PM EST | |||
| 635.00 | 184.40 | 191.80 | 188.10 | % | 0.30 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.03 | 8/1/2025 4:00:06 PM EST | |||
| 640.00 | 189.20 | 196.80 | 193.00 | % | 0.30 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.03 | 8/1/2025 4:00:06 PM EST | |||
| 645.00 | 194.25 | 202.15 | 198.20 | % | 0.31 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.02 | 8/1/2025 4:00:06 PM EST | |||
| 650.00 | 199.20 | 207.15 | 203.18 | % | 0.31 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.02 | 8/1/2025 4:00:06 PM EST | |||
| 655.00 | 204.20 | 212.15 | 208.18 | % | 0.32 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.02 | 8/1/2025 4:00:06 PM EST | |||
| 660.00 | 209.15 | 216.95 | 213.05 | % | 0.32 | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.02 | 8/1/2025 4:00:06 PM EST | |||
| 665.00 | 214.10 | 221.95 | 218.03 | % | 0.33 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.01 | 8/1/2025 4:00:06 PM EST | |||
| 670.00 | 219.35 | 226.95 | 223.15 | % | 0.33 | 0 | 0 | 0.85 | -1.00 | 0.00 | -0.01 | 8/1/2025 4:00:06 PM EST | |||
| 675.00 | 224.30 | 231.95 | 228.13 | % | 0.34 | 0 | 0 | 0.86 | -1.00 | 0.00 | -0.01 | 8/1/2025 4:00:06 PM EST | |||
| 680.00 | 229.10 | 236.95 | 233.03 | % | 0.34 | 0 | 0 | 0.88 | -1.00 | 0.00 | -0.01 | 8/1/2025 4:00:06 PM EST |