Options Chain for ALPHABET INC CAP STK CL C (GOOG) - $369.96 as of 6/2/2026 7:56:54 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 | 272.55 | 276.55 | 274.55 | 300.92 | 0.00 | 0.00% | 3.23 | 0 | 180 | 1.53 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/2/2026 4:00:02 PM EST |
| 90.00 | 267.40 | 271.30 | 269.35 | % | 2.99 | 0 | 6 | 1.46 | 1.00 | 0.00 | 0.00 | 6/2/2026 4:00:02 PM EST | |||
| 95.00 | 262.60 | 266.70 | 264.65 | 246.02 | 0.00 | 0.00% | 2.79 | 0 | 10 | 1.43 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 6/2/2026 4:00:02 PM EST |
| 100.00 | 257.70 | 261.55 | 259.63 | 258.60 | +71.10 | +37.92% | 2.60 | 1 | 40 | 1.32 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 4:00:02 PM EST |
| 105.00 | 252.70 | 256.60 | 254.65 | 292.54 | 0.00 | 0.00% | 2.43 | 0 | 9 | 1.31 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 6/2/2026 4:00:02 PM EST |
| 110.00 | 247.65 | 251.65 | 249.65 | % | 2.27 | 0 | 42 | 1.23 | 1.00 | 0.00 | 0.00 | 6/2/2026 4:00:02 PM EST | |||
| 115.00 | 242.85 | 246.60 | 244.73 | % | 2.13 | 0 | 106 | 1.19 | 1.00 | 0.00 | 0.00 | 6/2/2026 4:00:02 PM EST | |||
| 120.00 | 237.95 | 241.75 | 239.85 | 248.55 | -19.87 | -7.41% | 2.00 | 1 | 46 | 1.17 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 4:00:02 PM EST |
| 125.00 | 233.00 | 237.00 | 235.00 | 247.73 | 0.00 | 0.00% | 1.88 | 0 | 56 | 1.11 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 4:00:02 PM EST |
| 130.00 | 228.05 | 231.80 | 229.93 | 266.64 | 0.00 | 0.00% | 1.77 | 0 | 93 | 1.06 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 6/2/2026 4:00:02 PM EST |
| 135.00 | 223.15 | 227.00 | 225.08 | 182.19 | 0.00 | 0.00% | 1.67 | 0 | 42 | 1.02 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 6/2/2026 4:00:02 PM EST |
| 140.00 | 218.25 | 221.90 | 220.08 | 245.29 | 0.00 | 0.00% | 1.57 | 0 | 252 | 0.99 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 6/2/2026 4:00:02 PM EST |
| 145.00 | 213.30 | 217.15 | 215.23 | 235.71 | 0.00 | 0.00% | 1.48 | 0 | 87 | 1.01 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/2/2026 4:00:02 PM EST |
| 150.00 | 208.15 | 212.10 | 210.13 | 222.20 | 0.00 | 0.00% | 1.40 | 0 | 193 | 0.95 | 1.00 | 0.00 | -0.01 | 6/1/2026 | 6/2/2026 4:00:02 PM EST |
| 155.00 | 203.45 | 207.25 | 205.35 | 245.27 | 0.00 | 0.00% | 1.32 | 0 | 109 | 0.91 | 1.00 | 0.00 | -0.01 | 5/18/2026 | 6/2/2026 4:00:02 PM EST |
| 160.00 | 198.85 | 202.25 | 200.55 | 227.31 | 0.00 | 0.00% | 1.25 | 0 | 434 | 0.87 | 1.00 | 0.00 | -0.01 | 5/19/2026 | 6/2/2026 4:00:02 PM EST |
| 165.00 | 193.50 | 197.35 | 195.43 | 222.00 | 0.00 | 0.00% | 1.18 | 0 | 188 | 0.84 | 1.00 | 0.00 | -0.02 | 5/12/2026 | 6/2/2026 4:00:02 PM EST |
| 170.00 | 188.65 | 192.65 | 190.65 | 216.06 | 0.00 | 0.00% | 1.12 | 0 | 343 | 0.82 | 1.00 | 0.00 | -0.02 | 5/26/2026 | 6/2/2026 4:00:02 PM EST |
| 175.00 | 184.20 | 187.40 | 185.80 | 205.75 | 0.00 | 0.00% | 1.06 | 0 | 554 | 0.81 | 1.00 | 0.00 | -0.02 | 5/29/2026 | 6/2/2026 4:00:02 PM EST |
| 180.00 | 178.85 | 182.55 | 180.70 | 213.10 | 0.00 | 0.00% | 1.00 | 0 | 195 | 0.76 | 1.00 | 0.00 | -0.02 | 5/11/2026 | 6/2/2026 4:00:02 PM EST |
| 185.00 | 173.95 | 177.80 | 175.88 | 204.45 | 0.00 | 0.00% | 0.95 | 0 | 188 | 0.74 | 1.00 | 0.00 | -0.02 | 5/28/2026 | 6/2/2026 4:00:02 PM EST |
| 190.00 | 169.00 | 172.70 | 170.85 | 187.50 | 0.00 | 0.00% | 0.90 | 0 | 553 | 0.72 | 0.99 | 0.00 | -0.03 | 5/29/2026 | 6/2/2026 4:00:02 PM EST |
| 195.00 | 164.25 | 167.80 | 166.03 | 172.72 | -13.67 | -7.34% | 0.85 | 1 | 946 | 0.69 | 0.99 | 0.00 | -0.03 | 6/2/2026 | 6/2/2026 4:00:02 PM EST |
| 200.00 | 159.60 | 162.90 | 161.25 | 161.50 | -13.10 | -7.51% | 0.81 | 3 | 3,614 | 0.67 | 0.99 | 0.00 | -0.03 | 6/2/2026 | 6/2/2026 4:00:02 PM EST |
| 205.00 | 154.50 | 158.25 | 156.38 | 162.71 | -23.08 | -12.43% | 0.76 | 1 | 251 | 0.67 | 0.99 | 0.00 | -0.03 | 6/2/2026 | 6/2/2026 4:00:02 PM EST |
| 210.00 | 149.90 | 153.05 | 151.48 | 150.40 | -13.69 | -8.35% | 0.72 | 1 | 626 | 0.64 | 0.99 | 0.00 | -0.04 | 6/2/2026 | 6/2/2026 4:00:02 PM EST |
| 215.00 | 146.00 | 148.40 | 147.20 | 144.32 | -17.26 | -10.69% | 0.68 | 1 | 293 | 0.61 | 0.99 | 0.00 | -0.04 | 6/2/2026 | 6/2/2026 4:00:02 PM EST |
| 220.00 | 139.85 | 143.35 | 141.60 | 146.97 | -29.37 | -16.66% | 0.64 | 2 | 248 | 0.58 | 0.98 | 0.00 | -0.04 | 6/2/2026 | 6/2/2026 4:00:02 PM EST |
| 225.00 | 135.55 | 138.45 | 137.00 | 142.36 | -20.88 | -12.80% | 0.61 | 2 | 203 | 0.56 | 0.98 | 0.00 | -0.04 | 6/2/2026 | 6/2/2026 4:00:02 PM EST |
| 230.00 | 130.15 | 133.70 | 131.93 | 130.00 | -17.42 | -11.82% | 0.57 | 14 | 347 | 0.54 | 0.98 | 0.00 | -0.05 | 6/2/2026 | 6/2/2026 4:00:02 PM EST |
| 235.00 | 125.80 | 128.85 | 127.33 | 152.20 | 0.00 | 0.00% | 0.54 | 0 | 609 | 0.53 | 0.97 | 0.00 | -0.05 | 5/26/2026 | 6/2/2026 4:00:02 PM EST |
| 240.00 | 120.95 | 124.00 | 122.48 | 127.50 | -19.89 | -13.50% | 0.51 | 2 | 863 | 0.51 | 0.97 | 0.00 | -0.05 | 6/2/2026 | 6/2/2026 4:00:02 PM EST |
| 245.00 | 115.55 | 119.15 | 117.35 | 120.00 | -21.80 | -15.38% | 0.48 | 1 | 368 | 0.50 | 0.96 | 0.00 | -0.06 | 6/2/2026 | 6/2/2026 4:00:02 PM EST |
| 250.00 | 111.40 | 114.45 | 112.93 | 117.00 | -8.40 | -6.70% | 0.45 | 4 | 1,388 | 0.49 | 0.96 | 0.00 | -0.06 | 6/2/2026 | 6/2/2026 4:00:02 PM EST |
| 255.00 | 106.65 | 109.75 | 108.20 | 120.87 | 0.00 | 0.00% | 0.42 | 0 | 560 | 0.47 | 0.95 | 0.00 | -0.06 | 6/1/2026 | 6/2/2026 4:00:02 PM EST |
| 260.00 | 102.05 | 105.00 | 103.53 | 111.90 | -4.15 | -3.58% | 0.40 | 2 | 536 | 0.46 | 0.94 | 0.00 | -0.07 | 6/2/2026 | 6/2/2026 4:00:02 PM EST |
| 265.00 | 97.75 | 100.30 | 99.03 | 126.83 | 0.00 | 0.00% | 0.37 | 0 | 287 | 0.39 | 0.94 | 0.00 | -0.07 | 5/27/2026 | 6/2/2026 4:00:02 PM EST |
| 270.00 | 92.80 | 95.65 | 94.23 | 93.90 | -12.30 | -11.59% | 0.35 | 12 | 485 | 0.38 | 0.93 | 0.00 | -0.08 | 6/2/2026 | 6/2/2026 4:00:02 PM EST |
| 275.00 | 88.40 | 90.55 | 89.48 | 97.50 | -5.35 | -5.21% | 0.33 | 3 | 872 | 0.37 | 0.92 | 0.00 | -0.08 | 6/2/2026 | 6/2/2026 4:00:02 PM EST |
| 280.00 | 84.00 | 86.05 | 85.03 | 90.76 | -12.99 | -12.52% | 0.30 | 33 | 570 | 0.37 | 0.91 | 0.00 | -0.08 | 6/2/2026 | 6/2/2026 4:00:02 PM EST |
| 285.00 | 79.25 | 82.15 | 80.70 | 82.65 | -32.29 | -28.10% | 0.28 | 2 | 1,852 | 0.37 | 0.90 | 0.00 | -0.09 | 6/2/2026 | 6/2/2026 4:00:02 PM EST |
| 290.00 | 75.00 | 77.15 | 76.08 | 78.31 | -10.75 | -12.08% | 0.26 | 5 | 2,637 | 0.36 | 0.89 | 0.00 | -0.09 | 6/2/2026 | 6/2/2026 4:00:02 PM EST |
| 295.00 | 70.45 | 73.15 | 71.80 | 74.60 | -9.24 | -11.03% | 0.24 | 57 | 486 | 0.36 | 0.87 | 0.00 | -0.10 | 6/2/2026 | 6/2/2026 4:00:02 PM EST |
| 300.00 | 67.00 | 68.70 | 67.85 | 70.40 | -10.38 | -12.85% | 0.23 | 79 | 999 | 0.36 | 0.86 | 0.00 | -0.10 | 6/2/2026 | 6/2/2026 4:00:02 PM EST |
| 305.00 | 62.75 | 64.55 | 63.65 | 71.40 | -5.10 | -6.67% | 0.21 | 5 | 1,593 | 0.36 | 0.84 | 0.00 | -0.11 | 6/2/2026 | 6/2/2026 4:00:02 PM EST |
| 310.00 | 58.70 | 61.20 | 59.95 | 63.55 | -8.05 | -11.25% | 0.19 | 3 | 1,017 | 0.36 | 0.82 | 0.00 | -0.11 | 6/2/2026 | 6/2/2026 4:00:02 PM EST |
| 315.00 | 54.45 | 56.80 | 55.63 | 56.00 | -13.85 | -19.83% | 0.18 | 45 | 667 | 0.35 | 0.80 | 0.00 | -0.11 | 6/2/2026 | 6/2/2026 4:00:02 PM EST |
| 320.00 | 50.80 | 53.10 | 51.95 | 53.28 | -9.52 | -15.16% | 0.16 | 95 | 1,487 | 0.35 | 0.78 | 0.00 | -0.12 | 6/2/2026 | 6/2/2026 4:00:02 PM EST |
| 325.00 | 47.55 | 49.45 | 48.50 | 50.84 | -9.71 | -16.04% | 0.15 | 20 | 943 | 0.35 | 0.75 | 0.00 | -0.12 | 6/2/2026 | 6/2/2026 4:00:02 PM EST |
| 330.00 | 43.95 | 46.30 | 45.13 | 49.50 | -6.89 | -12.22% | 0.14 | 26 | 4,059 | 0.35 | 0.73 | 0.01 | -0.13 | 6/2/2026 | 6/2/2026 4:00:02 PM EST |
| 335.00 | 40.95 | 42.80 | 41.88 | 41.85 | -10.07 | -19.40% | 0.13 | 68 | 892 | 0.35 | 0.70 | 0.01 | -0.13 | 6/2/2026 | 6/2/2026 4:00:02 PM EST |
| 340.00 | 37.85 | 39.60 | 38.73 | 38.70 | -11.30 | -22.60% | 0.11 | 40 | 1,778 | 0.34 | 0.67 | 0.01 | -0.13 | 6/2/2026 | 6/2/2026 4:00:02 PM EST |
| 345.00 | 35.10 | 36.55 | 35.83 | 36.91 | -8.02 | -17.85% | 0.10 | 6 | 920 | 0.34 | 0.64 | 0.01 | -0.14 | 6/2/2026 | 6/2/2026 4:00:02 PM EST |
| 350.00 | 32.45 | 33.60 | 33.03 | 32.77 | -10.44 | -24.17% | 0.09 | 147 | 6,389 | 0.34 | 0.61 | 0.01 | -0.14 | 6/2/2026 | 6/2/2026 4:00:02 PM EST |
| 355.00 | 29.55 | 30.90 | 30.23 | 29.55 | -13.59 | -31.51% | 0.09 | 122 | 886 | 0.34 | 0.58 | 0.01 | -0.14 | 6/2/2026 | 6/2/2026 4:00:02 PM EST |
| 360.00 | 27.55 | 28.35 | 27.95 | 28.09 | -8.71 | -23.67% | 0.08 | 442 | 2,580 | 0.34 | 0.55 | 0.01 | -0.14 | 6/2/2026 | 6/2/2026 4:00:02 PM EST |
| 365.00 | 25.05 | 26.05 | 25.55 | 25.72 | -8.52 | -24.89% | 0.07 | 133 | 766 | 0.34 | 0.52 | 0.01 | -0.14 | 6/2/2026 | 6/2/2026 4:00:02 PM EST |
| 370.00 | 23.00 | 23.95 | 23.48 | 23.35 | -8.56 | -26.83% | 0.06 | 134 | 908 | 0.34 | 0.49 | 0.01 | -0.14 | 6/2/2026 | 6/2/2026 4:00:02 PM EST |
| 375.00 | 20.90 | 21.70 | 21.30 | 22.07 | -6.43 | -22.57% | 0.06 | 417 | 552 | 0.34 | 0.47 | 0.01 | -0.14 | 6/2/2026 | 6/2/2026 4:00:02 PM EST |
| 380.00 | 19.10 | 19.80 | 19.45 | 19.58 | -7.30 | -27.16% | 0.05 | 797 | 2,859 | 0.34 | 0.44 | 0.01 | -0.14 | 6/2/2026 | 6/2/2026 4:00:02 PM EST |
| 385.00 | 17.65 | 18.20 | 17.93 | 18.50 | -6.20 | -25.11% | 0.05 | 149 | 1,773 | 0.34 | 0.41 | 0.01 | -0.14 | 6/2/2026 | 6/2/2026 4:00:02 PM EST |
| 390.00 | 16.00 | 16.60 | 16.30 | 16.70 | -5.47 | -24.68% | 0.04 | 176 | 975 | 0.34 | 0.38 | 0.01 | -0.13 | 6/2/2026 | 6/2/2026 4:00:02 PM EST |
| 395.00 | 14.60 | 15.15 | 14.88 | 15.00 | -5.25 | -25.93% | 0.04 | 128 | 2,707 | 0.34 | 0.36 | 0.01 | -0.13 | 6/2/2026 | 6/2/2026 4:00:02 PM EST |
| 400.00 | 13.10 | 13.95 | 13.53 | 13.75 | -5.45 | -28.39% | 0.03 | 538 | 2,700 | 0.34 | 0.34 | 0.01 | -0.13 | 6/2/2026 | 6/2/2026 4:00:02 PM EST |
| 405.00 | 12.10 | 12.75 | 12.43 | 12.40 | -5.14 | -29.31% | 0.03 | 117 | 428 | 0.35 | 0.31 | 0.01 | -0.12 | 6/2/2026 | 6/2/2026 4:00:02 PM EST |
| 410.00 | 11.00 | 11.65 | 11.33 | 11.45 | -4.70 | -29.11% | 0.03 | 306 | 1,525 | 0.35 | 0.29 | 0.01 | -0.12 | 6/2/2026 | 6/2/2026 4:00:02 PM EST |
| 415.00 | 9.80 | 10.90 | 10.35 | 10.34 | -3.76 | -26.67% | 0.02 | 59 | 4,123 | 0.35 | 0.27 | 0.00 | -0.12 | 6/2/2026 | 6/2/2026 4:00:02 PM EST |
| 420.00 | 9.00 | 9.55 | 9.28 | 9.27 | -4.08 | -30.57% | 0.02 | 231 | 1,224 | 0.35 | 0.25 | 0.00 | -0.11 | 6/2/2026 | 6/2/2026 4:00:02 PM EST |
| 425.00 | 8.15 | 8.70 | 8.43 | 8.50 | -3.66 | -30.10% | 0.02 | 55 | 631 | 0.35 | 0.24 | 0.00 | -0.11 | 6/2/2026 | 6/2/2026 4:00:02 PM EST |
| 430.00 | 7.60 | 8.25 | 7.93 | 7.80 | -3.25 | -29.42% | 0.02 | 221 | 10,474 | 0.35 | 0.22 | 0.00 | -0.10 | 6/2/2026 | 6/2/2026 4:00:02 PM EST |
| 435.00 | 6.80 | 7.40 | 7.10 | 7.31 | -2.71 | -27.05% | 0.02 | 13 | 513 | 0.36 | 0.20 | 0.00 | -0.10 | 6/2/2026 | 6/2/2026 4:00:02 PM EST |
| 440.00 | 6.25 | 6.95 | 6.60 | 6.70 | -2.60 | -27.96% | 0.01 | 120 | 1,153 | 0.36 | 0.19 | 0.00 | -0.10 | 6/2/2026 | 6/2/2026 4:00:02 PM EST |
| 450.00 | 5.20 | 5.50 | 5.35 | 5.45 | -1.84 | -25.24% | 0.01 | 236 | 2,969 | 0.36 | 0.16 | 0.00 | -0.09 | 6/2/2026 | 6/2/2026 4:00:02 PM EST |
| 460.00 | 4.35 | 4.65 | 4.50 | 4.53 | -1.82 | -28.67% | 0.01 | 132 | 9,294 | 0.37 | 0.14 | 0.00 | -0.08 | 6/2/2026 | 6/2/2026 4:00:02 PM EST |
| 470.00 | 3.60 | 4.05 | 3.83 | 4.25 | -0.59 | -12.19% | 0.01 | 191 | 4,378 | 0.37 | 0.12 | 0.00 | -0.07 | 6/2/2026 | 6/2/2026 4:00:02 PM EST |
| 480.00 | 3.00 | 3.40 | 3.20 | 3.20 | -0.95 | -22.90% | 0.01 | 252 | 1,279 | 0.37 | 0.10 | 0.00 | -0.06 | 6/2/2026 | 6/2/2026 4:00:02 PM EST |
| 490.00 | 2.48 | 2.77 | 2.63 | 2.70 | -0.97 | -26.44% | 0.01 | 187 | 1,030 | 0.38 | 0.09 | 0.00 | -0.06 | 6/2/2026 | 6/2/2026 4:00:02 PM EST |
| 500.00 | 2.02 | 2.36 | 2.19 | 2.20 | -0.85 | -27.87% | 0.00 | 320 | 963 | 0.38 | 0.07 | 0.00 | -0.05 | 6/2/2026 | 6/2/2026 4:00:02 PM EST |
| 520.00 | 1.50 | 1.68 | 1.59 | 1.59 | -0.52 | -24.65% | 0.00 | 78 | 447 | 0.39 | 0.05 | 0.00 | -0.04 | 6/2/2026 | 6/2/2026 4:00:02 PM EST |
| 540.00 | 1.14 | 1.29 | 1.22 | 1.33 | -0.23 | -14.75% | 0.00 | 24 | 749 | 0.40 | 0.04 | 0.00 | -0.03 | 6/2/2026 | 6/2/2026 4:00:02 PM EST |
| 560.00 | 0.84 | 1.13 | 0.99 | 0.96 | -0.02 | -2.05% | 0.00 | 6 | 209 | 0.41 | 0.03 | 0.00 | -0.02 | 6/2/2026 | 6/2/2026 4:00:02 PM EST |
| 580.00 | 0.60 | 0.75 | 0.68 | 0.74 | -0.11 | -12.95% | 0.00 | 186 | 1,061 | 0.41 | 0.02 | 0.00 | -0.02 | 6/2/2026 | 6/2/2026 4:00:02 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 | 0.28 | 0.14 | % | 0.00 | 0 | 61 | 1.12 | 0.00 | 0.00 | 0.00 | 6/2/2026 4:00:02 PM EST | |||
| 90.00 | 0.00 | 0.28 | 0.14 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.07 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/2/2026 4:00:02 PM EST |
| 95.00 | 0.00 | 0.29 | 0.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,009 | 1.04 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 4:00:02 PM EST |
| 100.00 | 0.02 | 0.08 | 0.05 | 0.08 | +0.04 | +100.00% | 0.00 | 16 | 153 | 0.82 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 4:00:02 PM EST |
| 105.00 | 0.02 | 0.08 | 0.05 | 0.08 | +0.03 | +60.00% | 0.00 | 3 | 22 | 0.79 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 4:00:02 PM EST |
| 110.00 | 0.01 | 0.15 | 0.08 | 0.15 | +0.12 | +400.00% | 0.00 | 1 | 37 | 0.77 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 4:00:02 PM EST |
| 115.00 | 0.01 | 0.16 | 0.09 | 0.16 | +0.10 | +166.67% | 0.00 | 3 | 40 | 0.75 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 4:00:02 PM EST |
| 120.00 | 0.01 | 0.16 | 0.09 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.72 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 4:00:02 PM EST |
| 125.00 | 0.01 | 0.16 | 0.09 | 0.16 | +0.10 | +166.67% | 0.00 | 4 | 160 | 0.69 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 4:00:02 PM EST |
| 130.00 | 0.01 | 0.17 | 0.09 | 0.17 | +0.09 | +112.50% | 0.00 | 2 | 90 | 0.67 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 4:00:02 PM EST |
| 135.00 | 0.01 | 0.17 | 0.09 | 0.17 | +0.09 | +112.50% | 0.00 | 1 | 304 | 0.65 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 4:00:02 PM EST |
| 140.00 | 0.05 | 0.12 | 0.09 | 0.09 | -0.01 | -10.00% | 0.00 | 30 | 1,919 | 0.65 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 4:00:02 PM EST |
| 145.00 | 0.04 | 0.19 | 0.12 | 0.19 | +0.08 | +72.73% | 0.00 | 2 | 478 | 0.64 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 4:00:02 PM EST |
| 150.00 | 0.01 | 0.20 | 0.11 | 0.11 | -0.09 | -45.00% | 0.00 | 2 | 528 | 0.59 | 0.00 | 0.00 | -0.01 | 6/2/2026 | 6/2/2026 4:00:02 PM EST |
| 155.00 | 0.01 | 0.39 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 348 | 0.60 | 0.00 | 0.00 | -0.01 | 4/30/2026 | 6/2/2026 4:00:02 PM EST |
| 160.00 | 0.10 | 0.40 | 0.25 | 0.13 | -0.02 | -13.34% | 0.00 | 2 | 369 | 0.63 | 0.00 | 0.00 | -0.01 | 6/2/2026 | 6/2/2026 4:00:02 PM EST |
| 165.00 | 0.01 | 0.42 | 0.22 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 387 | 0.56 | 0.00 | 0.00 | -0.02 | 5/28/2026 | 6/2/2026 4:00:02 PM EST |
| 170.00 | 0.08 | 0.26 | 0.17 | 0.15 | -0.03 | -16.67% | 0.00 | 5 | 701 | 0.56 | 0.00 | 0.00 | -0.02 | 6/2/2026 | 6/2/2026 4:00:02 PM EST |
| 175.00 | 0.01 | 0.46 | 0.24 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 473 | 0.52 | 0.00 | 0.00 | -0.02 | 5/11/2026 | 6/2/2026 4:00:02 PM EST |
| 180.00 | 0.15 | 0.48 | 0.32 | 0.31 | +0.01 | +3.34% | 0.00 | 2 | 854 | 0.56 | 0.00 | 0.00 | -0.02 | 6/2/2026 | 6/2/2026 4:00:02 PM EST |
| 185.00 | 0.02 | 0.51 | 0.27 | 0.27 | -0.01 | -3.58% | 0.00 | 2 | 298 | 0.50 | 0.00 | 0.00 | -0.02 | 6/2/2026 | 6/2/2026 4:00:02 PM EST |
| 190.00 | 0.04 | 0.54 | 0.29 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1,127 | 0.50 | -0.01 | 0.00 | -0.03 | 6/1/2026 | 6/2/2026 4:00:02 PM EST |
| 195.00 | 0.08 | 0.61 | 0.35 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 224 | 0.50 | -0.01 | 0.00 | -0.03 | 5/27/2026 | 6/2/2026 4:00:02 PM EST |
| 200.00 | 0.24 | 0.57 | 0.41 | 0.41 | +0.09 | +28.13% | 0.00 | 4 | 2,022 | 0.51 | -0.01 | 0.00 | -0.03 | 6/2/2026 | 6/2/2026 4:00:02 PM EST |
| 205.00 | 0.17 | 0.66 | 0.42 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 464 | 0.48 | -0.01 | 0.00 | -0.03 | 6/1/2026 | 6/2/2026 4:00:02 PM EST |
| 210.00 | 0.45 | 0.54 | 0.50 | 0.46 | +0.01 | +2.23% | 0.00 | 16 | 2,615 | 0.49 | -0.01 | 0.00 | -0.04 | 6/2/2026 | 6/2/2026 4:00:02 PM EST |
| 215.00 | 0.51 | 0.60 | 0.56 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1,170 | 0.48 | -0.01 | 0.00 | -0.04 | 6/1/2026 | 6/2/2026 4:00:02 PM EST |
| 220.00 | 0.59 | 0.67 | 0.63 | 0.60 | +0.08 | +15.39% | 0.00 | 1 | 2,126 | 0.47 | -0.02 | 0.00 | -0.04 | 6/2/2026 | 6/2/2026 4:00:02 PM EST |
| 225.00 | 0.50 | 0.90 | 0.70 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 2,957 | 0.45 | -0.02 | 0.00 | -0.04 | 6/1/2026 | 6/2/2026 4:00:02 PM EST |
| 230.00 | 0.75 | 0.84 | 0.80 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 2,495 | 0.45 | -0.02 | 0.00 | -0.05 | 6/1/2026 | 6/2/2026 4:00:02 PM EST |
| 235.00 | 0.87 | 1.07 | 0.97 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 1,384 | 0.44 | -0.03 | 0.00 | -0.05 | 5/26/2026 | 6/2/2026 4:00:02 PM EST |
| 240.00 | 0.77 | 1.06 | 0.92 | 0.99 | +0.05 | +5.32% | 0.00 | 8 | 2,422 | 0.42 | -0.03 | 0.00 | -0.05 | 6/2/2026 | 6/2/2026 4:00:02 PM EST |
| 245.00 | 1.09 | 1.23 | 1.16 | 1.14 | +0.09 | +8.58% | 0.00 | 1 | 2,184 | 0.42 | -0.04 | 0.00 | -0.06 | 6/2/2026 | 6/2/2026 4:00:02 PM EST |
| 250.00 | 1.19 | 1.54 | 1.37 | 1.28 | +0.10 | +8.48% | 0.01 | 58 | 7,835 | 0.41 | -0.04 | 0.00 | -0.06 | 6/2/2026 | 6/2/2026 4:00:02 PM EST |
| 255.00 | 1.48 | 1.70 | 1.59 | 1.52 | +0.15 | +10.95% | 0.01 | 16 | 1,864 | 0.41 | -0.05 | 0.00 | -0.06 | 6/2/2026 | 6/2/2026 4:00:02 PM EST |
| 260.00 | 1.68 | 1.94 | 1.81 | 1.72 | +0.30 | +21.13% | 0.01 | 13 | 1,569 | 0.40 | -0.06 | 0.00 | -0.07 | 6/2/2026 | 6/2/2026 4:00:02 PM EST |
| 265.00 | 1.93 | 2.11 | 2.02 | 1.69 | 0.00 | 0.00% | 0.01 | 0 | 1,612 | 0.39 | -0.06 | 0.00 | -0.07 | 5/29/2026 | 6/2/2026 4:00:02 PM EST |
| 270.00 | 2.22 | 2.42 | 2.32 | 2.29 | +0.30 | +15.08% | 0.01 | 12 | 4,322 | 0.39 | -0.07 | 0.00 | -0.08 | 6/2/2026 | 6/2/2026 4:00:02 PM EST |
| 275.00 | 2.41 | 2.75 | 2.58 | 2.55 | +0.29 | +12.84% | 0.01 | 47 | 2,475 | 0.38 | -0.08 | 0.00 | -0.08 | 6/2/2026 | 6/2/2026 4:00:02 PM EST |
| 280.00 | 2.84 | 3.25 | 3.05 | 3.03 | +0.48 | +18.83% | 0.01 | 10 | 4,284 | 0.37 | -0.09 | 0.00 | -0.08 | 6/2/2026 | 6/2/2026 4:00:02 PM EST |
| 285.00 | 3.20 | 3.75 | 3.48 | 3.52 | +0.67 | +23.51% | 0.01 | 4 | 798 | 0.37 | -0.10 | 0.00 | -0.09 | 6/2/2026 | 6/2/2026 4:00:02 PM EST |
| 290.00 | 3.90 | 4.35 | 4.13 | 3.82 | +0.48 | +14.38% | 0.01 | 1 | 1,895 | 0.37 | -0.11 | 0.00 | -0.09 | 6/2/2026 | 6/2/2026 4:00:02 PM EST |
| 295.00 | 4.65 | 4.95 | 4.80 | 4.69 | +0.86 | +22.46% | 0.02 | 10 | 639 | 0.36 | -0.13 | 0.00 | -0.10 | 6/2/2026 | 6/2/2026 4:00:02 PM EST |
| 300.00 | 5.45 | 5.80 | 5.63 | 5.50 | +1.38 | +33.50% | 0.02 | 101 | 4,104 | 0.36 | -0.14 | 0.00 | -0.10 | 6/2/2026 | 6/2/2026 4:00:02 PM EST |
| 305.00 | 6.00 | 6.65 | 6.33 | 6.30 | +1.46 | +30.17% | 0.02 | 186 | 720 | 0.35 | -0.16 | 0.00 | -0.11 | 6/2/2026 | 6/2/2026 4:00:02 PM EST |
| 310.00 | 6.95 | 7.70 | 7.33 | 7.19 | +1.36 | +23.33% | 0.02 | 39 | 2,850 | 0.35 | -0.18 | 0.00 | -0.11 | 6/2/2026 | 6/2/2026 4:00:02 PM EST |
| 315.00 | 8.10 | 8.75 | 8.43 | 7.81 | +1.11 | +16.57% | 0.03 | 22 | 537 | 0.35 | -0.20 | 0.00 | -0.11 | 6/2/2026 | 6/2/2026 4:00:02 PM EST |
| 320.00 | 9.25 | 10.20 | 9.73 | 9.50 | +1.85 | +24.19% | 0.03 | 219 | 540 | 0.35 | -0.22 | 0.00 | -0.12 | 6/2/2026 | 6/2/2026 4:00:02 PM EST |
| 325.00 | 10.80 | 11.35 | 11.08 | 11.05 | +2.52 | +29.55% | 0.03 | 49 | 1,207 | 0.35 | -0.25 | 0.00 | -0.12 | 6/2/2026 | 6/2/2026 4:00:02 PM EST |
| 330.00 | 12.35 | 12.90 | 12.63 | 12.55 | +2.63 | +26.52% | 0.04 | 115 | 24,434 | 0.34 | -0.27 | 0.01 | -0.13 | 6/2/2026 | 6/2/2026 4:00:02 PM EST |
| 335.00 | 13.85 | 14.75 | 14.30 | 13.35 | +2.60 | +24.19% | 0.04 | 77 | 760 | 0.34 | -0.30 | 0.01 | -0.13 | 6/2/2026 | 6/2/2026 4:00:02 PM EST |
| 340.00 | 15.95 | 16.85 | 16.40 | 15.90 | +3.55 | +28.75% | 0.05 | 165 | 871 | 0.35 | -0.33 | 0.01 | -0.13 | 6/2/2026 | 6/2/2026 4:00:02 PM EST |
| 345.00 | 17.70 | 18.55 | 18.13 | 17.61 | +3.90 | +28.45% | 0.05 | 130 | 326 | 0.34 | -0.36 | 0.01 | -0.14 | 6/2/2026 | 6/2/2026 4:00:02 PM EST |
| 350.00 | 20.05 | 20.80 | 20.43 | 20.56 | +5.06 | +32.65% | 0.06 | 110 | 3,063 | 0.34 | -0.39 | 0.01 | -0.14 | 6/2/2026 | 6/2/2026 4:00:02 PM EST |
| 355.00 | 22.20 | 23.75 | 22.98 | 21.92 | +4.57 | +26.34% | 0.06 | 57 | 603 | 0.34 | -0.42 | 0.01 | -0.14 | 6/2/2026 | 6/2/2026 4:00:02 PM EST |
| 360.00 | 24.75 | 25.85 | 25.30 | 24.38 | +4.98 | +25.67% | 0.07 | 10,652 | 435 | 0.34 | -0.45 | 0.01 | -0.14 | 6/2/2026 | 6/2/2026 4:00:02 PM EST |
| 365.00 | 27.90 | 28.75 | 28.33 | 27.60 | +6.15 | +28.68% | 0.08 | 761 | 643 | 0.34 | -0.48 | 0.01 | -0.14 | 6/2/2026 | 6/2/2026 4:00:02 PM EST |
| 370.00 | 30.30 | 31.50 | 30.90 | 30.08 | +5.78 | +23.79% | 0.08 | 74 | 478 | 0.34 | -0.51 | 0.01 | -0.14 | 6/2/2026 | 6/2/2026 4:00:02 PM EST |
| 375.00 | 33.20 | 34.50 | 33.85 | 33.85 | +7.45 | +28.22% | 0.09 | 186 | 432 | 0.34 | -0.53 | 0.01 | -0.14 | 6/2/2026 | 6/2/2026 4:00:02 PM EST |
| 380.00 | 36.30 | 37.80 | 37.05 | 33.95 | +5.40 | +18.92% | 0.10 | 322 | 421 | 0.34 | -0.56 | 0.01 | -0.14 | 6/2/2026 | 6/2/2026 4:00:02 PM EST |
| 385.00 | 39.50 | 41.35 | 40.43 | 38.30 | +6.30 | +19.69% | 0.11 | 52 | 159 | 0.34 | -0.59 | 0.01 | -0.14 | 6/2/2026 | 6/2/2026 4:00:02 PM EST |
| 390.00 | 42.80 | 45.35 | 44.08 | 40.15 | +8.60 | +27.26% | 0.11 | 11 | 975 | 0.35 | -0.62 | 0.01 | -0.13 | 6/2/2026 | 6/2/2026 4:00:02 PM EST |
| 395.00 | 46.25 | 48.50 | 47.38 | 34.60 | 0.00 | 0.00% | 0.12 | 0 | 174 | 0.34 | -0.64 | 0.01 | -0.13 | 5/29/2026 | 6/2/2026 4:00:02 PM EST |
| 400.00 | 50.20 | 52.35 | 51.28 | 49.00 | +6.20 | +14.49% | 0.13 | 8 | 235 | 0.35 | -0.66 | 0.01 | -0.13 | 6/2/2026 | 6/2/2026 4:00:02 PM EST |
| 405.00 | 53.85 | 56.40 | 55.13 | 51.65 | +10.80 | +26.44% | 0.14 | 2 | 286 | 0.35 | -0.69 | 0.01 | -0.12 | 6/2/2026 | 6/2/2026 4:00:02 PM EST |
| 410.00 | 57.75 | 60.30 | 59.03 | 44.30 | 0.00 | 0.00% | 0.14 | 0 | 86 | 0.35 | -0.71 | 0.01 | -0.12 | 5/29/2026 | 6/2/2026 4:00:02 PM EST |
| 415.00 | 61.60 | 64.40 | 63.00 | 48.75 | 0.00 | 0.00% | 0.15 | 0 | 42 | 0.35 | -0.73 | 0.00 | -0.12 | 5/29/2026 | 6/2/2026 4:00:02 PM EST |
| 420.00 | 65.40 | 68.50 | 66.95 | 56.60 | 0.00 | 0.00% | 0.16 | 0 | 57 | 0.35 | -0.75 | 0.00 | -0.11 | 6/1/2026 | 6/2/2026 4:00:02 PM EST |
| 425.00 | 69.65 | 72.70 | 71.18 | 66.90 | +16.65 | +33.14% | 0.17 | 12 | 33 | 0.35 | -0.76 | 0.00 | -0.11 | 6/2/2026 | 6/2/2026 4:00:02 PM EST |
| 430.00 | 73.90 | 77.05 | 75.48 | 54.57 | 0.00 | 0.00% | 0.18 | 0 | 46 | 0.35 | -0.78 | 0.00 | -0.10 | 5/28/2026 | 6/2/2026 4:00:02 PM EST |
| 435.00 | 78.40 | 81.40 | 79.90 | 69.20 | 0.00 | 0.00% | 0.18 | 0 | 17 | 0.35 | -0.80 | 0.00 | -0.10 | 6/1/2026 | 6/2/2026 4:00:02 PM EST |
| 440.00 | 82.80 | 85.65 | 84.23 | 77.00 | +11.75 | +18.01% | 0.19 | 3 | 3 | 0.35 | -0.81 | 0.00 | -0.10 | 6/2/2026 | 6/2/2026 4:00:02 PM EST |
| 450.00 | 91.90 | 94.70 | 93.30 | 74.31 | 0.00 | 0.00% | 0.21 | 0 | 6 | 0.35 | -0.84 | 0.00 | -0.09 | 5/26/2026 | 6/2/2026 4:00:02 PM EST |
| 460.00 | 101.50 | 104.60 | 103.05 | 68.75 | 0.00 | 0.00% | 0.22 | 0 | 4 | 0.36 | -0.86 | 0.00 | -0.08 | 5/13/2026 | 6/2/2026 4:00:02 PM EST |
| 470.00 | 110.75 | 113.70 | 112.23 | 78.76 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.42 | -0.88 | 0.00 | -0.07 | 5/13/2026 | 6/2/2026 4:00:02 PM EST |
| 480.00 | 120.40 | 122.90 | 121.65 | 95.90 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.42 | -0.90 | 0.00 | -0.06 | 5/28/2026 | 6/2/2026 4:00:02 PM EST |
| 490.00 | 130.15 | 133.05 | 131.60 | 104.90 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.44 | -0.91 | 0.00 | -0.06 | 5/28/2026 | 6/2/2026 4:00:02 PM EST |
| 500.00 | 140.00 | 142.95 | 141.48 | 104.55 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.46 | -0.93 | 0.00 | -0.05 | 5/13/2026 | 6/2/2026 4:00:02 PM EST |
| 520.00 | 160.00 | 162.85 | 161.43 | 122.80 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.50 | -0.95 | 0.00 | -0.04 | 5/13/2026 | 6/2/2026 4:00:02 PM EST |
| 540.00 | 179.55 | 183.45 | 181.50 | 141.94 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.55 | -0.96 | 0.00 | -0.03 | 5/13/2026 | 6/2/2026 4:00:02 PM EST |
| 560.00 | 199.60 | 203.45 | 201.53 | 161.48 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.57 | -0.97 | 0.00 | -0.02 | 5/13/2026 | 6/2/2026 4:00:02 PM EST |
| 580.00 | 219.60 | 223.45 | 221.53 | 181.56 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.02 | 5/13/2026 | 6/2/2026 4:00:02 PM EST |