Options Chain for ASML HOLDING N V N Y REGISTRY SHS (ASML) - $729.99 as of 7/29/2025 3:05:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 417.20 | 428.90 | 423.05 | 451.65 | 0.00 | 0.00% | 1.41 | 0 | 17 | 1.42 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 7/29/2025 1:59:01 PM EST |
| 310.00 | 407.30 | 420.50 | 413.90 | % | 1.34 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 320.00 | 397.40 | 408.90 | 403.15 | % | 1.26 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 330.00 | 387.50 | 402.10 | 394.80 | % | 1.20 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 340.00 | 377.50 | 390.00 | 383.75 | % | 1.13 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 350.00 | 367.60 | 381.10 | 374.35 | 439.90 | 0.00 | 0.00% | 1.07 | 0 | 15 | 1.31 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 7/29/2025 1:59:01 PM EST |
| 360.00 | 357.70 | 369.60 | 363.65 | 375.90 | 0.00 | 0.00% | 1.01 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 10/21/2024 | 7/29/2025 1:59:01 PM EST |
| 370.00 | 347.80 | 359.10 | 353.45 | % | 0.96 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 380.00 | 337.90 | 350.10 | 344.00 | 347.94 | +63.90 | +22.50% | 0.91 | 10 | 1 | 1.14 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 390.00 | 328.00 | 340.10 | 334.05 | 333.32 | +45.05 | +15.63% | 0.86 | 12 | 3 | 1.10 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 400.00 | 318.10 | 329.80 | 323.95 | 328.07 | -73.33 | -18.27% | 0.81 | 10 | 6 | 1.01 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 410.00 | 308.30 | 320.30 | 314.30 | 318.13 | % | 0.77 | 10 | 0 | 1.01 | 1.00 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 1:59:01 PM EST | |
| 420.00 | 298.30 | 313.20 | 305.75 | 303.15 | % | 0.73 | 20 | 0 | 0.91 | 1.00 | 0.00 | -0.02 | 7/29/2025 | 7/29/2025 1:59:01 PM EST | |
| 430.00 | 288.40 | 302.20 | 295.30 | 290.82 | -23.28 | -7.42% | 0.69 | 10 | 1 | 0.85 | 1.00 | 0.00 | -0.03 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 440.00 | 278.50 | 289.80 | 284.15 | 390.70 | 0.00 | 0.00% | 0.65 | 0 | 1 | 0.86 | 1.00 | 0.00 | -0.04 | 9/12/2024 | 7/29/2025 1:59:01 PM EST |
| 450.00 | 268.60 | 281.20 | 274.90 | 220.80 | 0.00 | 0.00% | 0.61 | 0 | 3 | 0.89 | 1.00 | 0.00 | -0.07 | 4/10/2025 | 7/29/2025 1:59:01 PM EST |
| 460.00 | 258.70 | 270.60 | 264.65 | 261.19 | -36.61 | -12.30% | 0.58 | 11 | 2 | 0.83 | 1.00 | 0.00 | -0.08 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 470.00 | 248.90 | 261.60 | 255.25 | 253.40 | -28.50 | -10.11% | 0.54 | 10 | 2 | 0.83 | 1.00 | 0.00 | -0.08 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 480.00 | 239.00 | 251.50 | 245.25 | 241.79 | +21.69 | +9.86% | 0.51 | 10 | 2 | 0.79 | 0.99 | 0.00 | -0.09 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 490.00 | 229.20 | 241.90 | 235.55 | 231.96 | -22.04 | -8.68% | 0.48 | 10 | 5 | 0.66 | 0.99 | 0.00 | -0.09 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 500.00 | 222.70 | 230.00 | 226.35 | 234.65 | 0.00 | 0.00% | 0.45 | 0 | 47 | 0.65 | 0.99 | 0.00 | -0.10 | 7/28/2025 | 7/29/2025 1:59:01 PM EST |
| 520.00 | 200.00 | 211.20 | 205.60 | 203.62 | +21.37 | +11.73% | 0.40 | 8 | 11 | 0.65 | 0.98 | 0.00 | -0.12 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 540.00 | 180.10 | 192.60 | 186.35 | 192.64 | 0.00 | 0.00% | 0.35 | 0 | 31 | 0.62 | 0.98 | 0.00 | -0.14 | 7/21/2025 | 7/29/2025 1:59:01 PM EST |
| 560.00 | 162.20 | 170.90 | 166.55 | 156.20 | 0.00 | 0.00% | 0.30 | 0 | 8 | 0.52 | 0.96 | 0.00 | -0.16 | 5/2/2025 | 7/29/2025 1:59:01 PM EST |
| 580.00 | 144.70 | 153.20 | 148.95 | 137.40 | 0.00 | 0.00% | 0.26 | 0 | 72 | 0.48 | 0.95 | 0.00 | -0.18 | 7/25/2025 | 7/29/2025 1:59:01 PM EST |
| 600.00 | 127.00 | 131.40 | 129.20 | 135.33 | 0.00 | 0.00% | 0.22 | 0 | 142 | 0.34 | 0.93 | 0.00 | -0.21 | 7/28/2025 | 7/29/2025 1:59:01 PM EST |
| 610.00 | 113.00 | 122.00 | 117.50 | % | 0.19 | 0 | 0 | 0.38 | 0.92 | 0.00 | -0.22 | 7/29/2025 1:59:01 PM EST | |||
| 620.00 | 105.90 | 113.30 | 109.60 | 103.10 | 0.00 | 0.00% | 0.18 | 0 | 99 | 0.36 | 0.90 | 0.00 | -0.24 | 7/23/2025 | 7/29/2025 1:59:01 PM EST |
| 630.00 | 99.10 | 105.20 | 102.15 | % | 0.16 | 0 | 0 | 0.30 | 0.88 | 0.00 | -0.25 | 7/29/2025 1:59:01 PM EST | |||
| 640.00 | 92.40 | 94.60 | 93.50 | 81.10 | 0.00 | 0.00% | 0.15 | 0 | 81 | 0.32 | 0.86 | 0.00 | -0.27 | 7/25/2025 | 7/29/2025 1:59:01 PM EST |
| 650.00 | 84.10 | 85.80 | 84.95 | 80.20 | % | 0.13 | 2,500 | 0 | 0.30 | 0.84 | 0.00 | -0.28 | 7/29/2025 | 7/29/2025 1:59:01 PM EST | |
| 660.00 | 75.70 | 77.40 | 76.55 | 82.40 | 0.00 | 0.00% | 0.12 | 0 | 335 | 0.30 | 0.81 | 0.00 | -0.30 | 7/28/2025 | 7/29/2025 1:59:01 PM EST |
| 670.00 | 65.30 | 70.20 | 67.75 | % | 0.10 | 0 | 0 | 0.29 | 0.78 | 0.00 | -0.31 | 7/29/2025 1:59:01 PM EST | |||
| 680.00 | 60.10 | 61.80 | 60.95 | 58.40 | -6.51 | -10.03% | 0.09 | 1 | 308 | 0.30 | 0.74 | 0.00 | -0.33 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 690.00 | 53.20 | 54.70 | 53.95 | 60.35 | 0.00 | 0.00% | 0.08 | 0 | 14 | 0.29 | 0.70 | 0.00 | -0.34 | 7/28/2025 | 7/29/2025 1:59:01 PM EST |
| 700.00 | 46.60 | 47.80 | 47.20 | 42.50 | -7.60 | -15.17% | 0.07 | 38 | 714 | 0.29 | 0.65 | 0.00 | -0.35 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 710.00 | 40.40 | 41.30 | 40.85 | 40.60 | -3.70 | -8.36% | 0.06 | 7 | 58 | 0.28 | 0.60 | 0.00 | -0.36 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 720.00 | 34.80 | 35.40 | 35.10 | 34.44 | -4.46 | -11.47% | 0.05 | 43 | 357 | 0.28 | 0.56 | 0.01 | -0.35 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 730.00 | 29.60 | 30.20 | 29.90 | 29.50 | -3.00 | -9.24% | 0.04 | 96 | 153 | 0.28 | 0.50 | 0.01 | -0.35 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 740.00 | 25.00 | 25.60 | 25.30 | 24.70 | -3.20 | -11.47% | 0.03 | 42 | 1,054 | 0.28 | 0.45 | 0.01 | -0.33 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 750.00 | 21.00 | 21.50 | 21.25 | 21.15 | -2.55 | -10.76% | 0.03 | 312 | 395 | 0.28 | 0.40 | 0.01 | -0.31 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 760.00 | 17.60 | 18.10 | 17.85 | 16.58 | -3.72 | -18.33% | 0.02 | 27 | 519 | 0.28 | 0.34 | 0.01 | -0.29 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 770.00 | 14.60 | 15.10 | 14.85 | 14.04 | -2.82 | -16.73% | 0.02 | 6 | 177 | 0.28 | 0.29 | 0.00 | -0.26 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 780.00 | 12.10 | 12.50 | 12.30 | 11.03 | -3.47 | -23.94% | 0.02 | 7 | 576 | 0.28 | 0.25 | 0.00 | -0.24 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 790.00 | 9.90 | 10.40 | 10.15 | 9.08 | -2.02 | -18.20% | 0.01 | 5 | 53 | 0.28 | 0.21 | 0.00 | -0.21 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 800.00 | 8.20 | 8.60 | 8.40 | 8.35 | -0.75 | -8.25% | 0.01 | 162 | 1,234 | 0.28 | 0.17 | 0.00 | -0.19 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 810.00 | 6.80 | 7.20 | 7.00 | 6.00 | -2.04 | -25.38% | 0.01 | 1 | 232 | 0.28 | 0.15 | 0.00 | -0.18 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 820.00 | 5.60 | 6.00 | 5.80 | 5.10 | -1.50 | -22.73% | 0.01 | 6 | 800 | 0.29 | 0.13 | 0.00 | -0.17 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 830.00 | 4.70 | 5.10 | 4.90 | 4.70 | -0.50 | -9.62% | 0.01 | 4 | 209 | 0.29 | 0.12 | 0.00 | -0.16 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 840.00 | 4.00 | 4.40 | 4.20 | 3.70 | -0.72 | -16.29% | 0.01 | 24 | 554 | 0.30 | 0.11 | 0.00 | -0.15 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 850.00 | 3.40 | 3.70 | 3.55 | 3.00 | -0.70 | -18.92% | 0.00 | 23 | 285 | 0.30 | 0.10 | 0.00 | -0.15 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 860.00 | 2.90 | 3.30 | 3.10 | 2.80 | -0.60 | -17.65% | 0.00 | 3 | 560 | 0.31 | 0.09 | 0.00 | -0.15 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 870.00 | 2.55 | 2.85 | 2.70 | 3.79 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.31 | 0.08 | 0.00 | -0.14 | 7/21/2025 | 7/29/2025 1:59:01 PM EST |
| 880.00 | 2.25 | 2.55 | 2.40 | 2.20 | -0.20 | -8.34% | 0.00 | 3 | 325 | 0.32 | 0.08 | 0.00 | -0.14 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 890.00 | 2.00 | 2.35 | 2.18 | 1.83 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.33 | 0.07 | 0.00 | -0.14 | 7/25/2025 | 7/29/2025 1:59:01 PM EST |
| 900.00 | 1.80 | 2.05 | 1.93 | 1.67 | -0.28 | -14.36% | 0.00 | 330 | 693 | 0.33 | 0.07 | 0.00 | -0.13 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 910.00 | 1.60 | 1.95 | 1.78 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.34 | 0.06 | 0.00 | -0.13 | 7/28/2025 | 7/29/2025 1:59:01 PM EST |
| 920.00 | 1.50 | 1.80 | 1.65 | 1.63 | +0.13 | +8.67% | 0.00 | 5 | 842 | 0.35 | 0.06 | 0.00 | -0.12 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 930.00 | 1.35 | 1.75 | 1.55 | 1.40 | -0.15 | -9.68% | 0.00 | 1 | 68 | 0.36 | 0.05 | 0.00 | -0.11 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 940.00 | 1.25 | 1.60 | 1.43 | 1.43 | +0.03 | +2.15% | 0.00 | 18 | 146 | 0.37 | 0.05 | 0.00 | -0.11 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 950.00 | 1.15 | 1.50 | 1.33 | 1.58 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.37 | 0.04 | 0.00 | -0.10 | 7/21/2025 | 7/29/2025 1:59:01 PM EST |
| 960.00 | 1.05 | 1.45 | 1.25 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.38 | 0.04 | 0.00 | -0.10 | 7/28/2025 | 7/29/2025 1:59:01 PM EST |
| 980.00 | 0.95 | 1.35 | 1.15 | 1.07 | -0.18 | -14.40% | 0.00 | 5 | 198 | 0.40 | 0.03 | 0.00 | -0.09 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 1,000.00 | 0.80 | 1.25 | 1.03 | 0.90 | -0.15 | -14.29% | 0.00 | 7 | 513 | 0.42 | 0.03 | 0.00 | -0.08 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 1,020.00 | 0.70 | 1.20 | 0.95 | 0.76 | -0.34 | -30.91% | 0.00 | 1 | 61 | 0.43 | 0.02 | 0.00 | -0.07 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 1,040.00 | 0.65 | 1.10 | 0.88 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 219 | 0.44 | 0.02 | 0.00 | -0.06 | 7/24/2025 | 7/29/2025 1:59:01 PM EST |
| 1,060.00 | 0.55 | 1.05 | 0.80 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 230 | 0.46 | 0.02 | 0.00 | -0.05 | 7/25/2025 | 7/29/2025 1:59:01 PM EST |
| 1,080.00 | 0.50 | 0.95 | 0.73 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.47 | 0.01 | 0.00 | -0.04 | 7/21/2025 | 7/29/2025 1:59:01 PM EST |
| 1,100.00 | 0.45 | 0.90 | 0.68 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 317 | 0.49 | 0.01 | 0.00 | -0.04 | 7/25/2025 | 7/29/2025 1:59:01 PM EST |
| 1,120.00 | 0.40 | 0.85 | 0.63 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.50 | 0.01 | 0.00 | -0.03 | 7/28/2025 | 7/29/2025 1:59:01 PM EST |
| 1,140.00 | 0.35 | 0.85 | 0.60 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.51 | 0.01 | 0.00 | -0.03 | 7/25/2025 | 7/29/2025 1:59:01 PM EST |
| 1,160.00 | 0.30 | 0.55 | 0.43 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1,026 | 0.51 | 0.01 | 0.00 | -0.02 | 7/18/2025 | 7/29/2025 1:59:01 PM EST |
| 1,180.00 | 0.30 | 0.75 | 0.53 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.53 | 0.00 | 0.00 | -0.02 | 6/30/2025 | 7/29/2025 1:59:01 PM EST |
| 1,200.00 | 0.25 | 0.45 | 0.35 | 0.32 | +0.02 | +6.67% | 0.00 | 1 | 156 | 0.53 | 0.00 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 1,220.00 | 0.25 | 0.70 | 0.48 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.55 | 0.00 | 0.00 | -0.01 | 5/22/2025 | 7/29/2025 1:59:01 PM EST |
| 1,240.00 | 0.20 | 0.65 | 0.43 | 4.90 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.56 | 0.00 | 0.00 | -0.01 | 2/24/2025 | 7/29/2025 1:59:01 PM EST |
| 1,260.00 | 0.20 | 0.65 | 0.43 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.57 | 0.00 | 0.00 | -0.01 | 7/16/2025 | 7/29/2025 1:59:01 PM EST |
| 1,280.00 | 0.15 | 0.65 | 0.40 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.58 | 0.00 | 0.00 | -0.01 | 7/28/2025 | 7/29/2025 1:59:01 PM EST |
| 1,300.00 | 0.15 | 0.60 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.60 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:59:01 PM EST |
| 1,320.00 | 0.10 | 0.35 | 0.23 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 259 | 0.58 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:59:01 PM EST |
| 1,340.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.09 | -37.50% | 0.00 | 154 | 738 | 0.57 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 164 | 0.83 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:59:01 PM EST |
| 310.00 | 0.00 | 0.60 | 0.30 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 7/29/2025 1:59:01 PM EST |
| 320.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 330.00 | 0.00 | 0.65 | 0.33 | 4.10 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.92 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 7/29/2025 1:59:01 PM EST |
| 340.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.81 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/29/2025 1:59:01 PM EST |
| 350.00 | 0.00 | 0.65 | 0.33 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.86 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 7/29/2025 1:59:01 PM EST |
| 360.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.79 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/29/2025 1:59:01 PM EST |
| 370.00 | 0.00 | 0.40 | 0.20 | 0.32 | +0.17 | +113.34% | 0.00 | 5 | 90 | 0.75 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 380.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 6 | 196 | 0.73 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 390.00 | 0.00 | 0.45 | 0.23 | 0.22 | +0.17 | +340.00% | 0.00 | 10 | 19 | 0.70 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 400.00 | 0.05 | 0.35 | 0.20 | 0.18 | -0.13 | -41.94% | 0.00 | 11 | 443 | 0.60 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 410.00 | 0.05 | 0.50 | 0.28 | 0.25 | -0.13 | -34.22% | 0.00 | 15 | 57 | 0.59 | 0.00 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 420.00 | 0.10 | 0.55 | 0.33 | 0.28 | -0.12 | -30.00% | 0.00 | 10 | 28 | 0.57 | 0.00 | 0.00 | -0.02 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 430.00 | 0.10 | 0.35 | 0.23 | 0.25 | -0.10 | -28.58% | 0.00 | 10 | 56 | 0.55 | 0.00 | 0.00 | -0.03 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 440.00 | 0.15 | 0.65 | 0.40 | 0.37 | -0.10 | -21.28% | 0.00 | 5 | 36 | 0.56 | 0.00 | 0.00 | -0.04 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 450.00 | 0.20 | 0.70 | 0.45 | 0.43 | -0.12 | -21.82% | 0.00 | 5 | 95 | 0.55 | 0.00 | 0.00 | -0.07 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 460.00 | 0.30 | 0.70 | 0.50 | 0.47 | -0.19 | -28.79% | 0.00 | 5 | 24 | 0.53 | 0.00 | 0.00 | -0.08 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 470.00 | 0.35 | 0.80 | 0.58 | 0.55 | -0.20 | -26.67% | 0.00 | 10 | 29 | 0.52 | 0.00 | 0.00 | -0.08 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 480.00 | 0.50 | 0.85 | 0.68 | 0.65 | +0.10 | +18.19% | 0.00 | 10 | 807 | 0.52 | -0.01 | 0.00 | -0.09 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 490.00 | 0.50 | 0.95 | 0.73 | 0.68 | +0.03 | +4.62% | 0.00 | 5 | 220 | 0.49 | -0.01 | 0.00 | -0.09 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 500.00 | 0.55 | 1.00 | 0.78 | 0.87 | +0.02 | +2.36% | 0.00 | 10 | 219 | 0.48 | -0.01 | 0.00 | -0.10 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 520.00 | 0.80 | 1.20 | 1.00 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 428 | 0.45 | -0.02 | 0.00 | -0.12 | 7/28/2025 | 7/29/2025 1:59:01 PM EST |
| 540.00 | 1.05 | 1.50 | 1.28 | 1.30 | +0.21 | +19.27% | 0.00 | 15 | 551 | 0.42 | -0.02 | 0.00 | -0.14 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 560.00 | 1.40 | 1.80 | 1.60 | 1.67 | +0.27 | +19.29% | 0.00 | 3 | 432 | 0.40 | -0.04 | 0.00 | -0.16 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 580.00 | 1.90 | 2.25 | 2.08 | 2.05 | +0.28 | +15.82% | 0.00 | 1 | 473 | 0.37 | -0.05 | 0.00 | -0.18 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 600.00 | 2.65 | 2.95 | 2.80 | 2.90 | +0.48 | +19.84% | 0.00 | 5 | 812 | 0.35 | -0.07 | 0.00 | -0.21 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 610.00 | 2.95 | 3.60 | 3.28 | % | 0.01 | 0 | 0 | 0.34 | -0.08 | 0.00 | -0.22 | 7/29/2025 1:59:01 PM EST | |||
| 620.00 | 3.80 | 4.30 | 4.05 | 4.16 | +0.67 | +19.20% | 0.01 | 14 | 767 | 0.33 | -0.10 | 0.00 | -0.24 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 630.00 | 4.60 | 5.00 | 4.80 | 5.30 | % | 0.01 | 5 | 0 | 0.32 | -0.12 | 0.00 | -0.25 | 7/29/2025 | 7/29/2025 1:59:01 PM EST | |
| 640.00 | 5.70 | 6.10 | 5.90 | 5.95 | +0.82 | +15.99% | 0.01 | 22 | 758 | 0.32 | -0.14 | 0.00 | -0.27 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 650.00 | 7.00 | 7.40 | 7.20 | 7.35 | % | 0.01 | 2,506 | 0 | 0.31 | -0.16 | 0.00 | -0.28 | 7/29/2025 | 7/29/2025 1:59:01 PM EST | |
| 660.00 | 8.60 | 9.00 | 8.80 | 8.80 | +1.20 | +15.79% | 0.01 | 25 | 670 | 0.30 | -0.19 | 0.00 | -0.30 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 670.00 | 10.40 | 11.00 | 10.70 | 11.54 | % | 0.02 | 3 | 0 | 0.30 | -0.22 | 0.00 | -0.31 | 7/29/2025 | 7/29/2025 1:59:01 PM EST | |
| 680.00 | 12.80 | 13.30 | 13.05 | 13.30 | +2.00 | +17.70% | 0.02 | 22 | 925 | 0.29 | -0.26 | 0.00 | -0.33 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 690.00 | 15.60 | 15.90 | 15.75 | 17.10 | +3.40 | +24.82% | 0.02 | 43 | 136 | 0.29 | -0.30 | 0.00 | -0.34 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 700.00 | 18.70 | 19.20 | 18.95 | 19.20 | +2.71 | +16.44% | 0.03 | 146 | 1,126 | 0.29 | -0.35 | 0.00 | -0.35 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 710.00 | 22.40 | 22.90 | 22.65 | 23.03 | +3.16 | +15.91% | 0.03 | 40 | 171 | 0.28 | -0.40 | 0.00 | -0.36 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 720.00 | 26.70 | 27.20 | 26.95 | 29.15 | +5.78 | +24.74% | 0.04 | 37 | 610 | 0.28 | -0.44 | 0.01 | -0.35 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 730.00 | 31.50 | 32.00 | 31.75 | 32.40 | +4.80 | +17.40% | 0.04 | 78 | 164 | 0.28 | -0.50 | 0.01 | -0.35 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 740.00 | 37.00 | 37.50 | 37.25 | 40.09 | +6.19 | +18.26% | 0.05 | 1 | 954 | 0.28 | -0.55 | 0.01 | -0.33 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 750.00 | 42.80 | 43.70 | 43.25 | 44.14 | +5.91 | +15.46% | 0.06 | 6 | 70 | 0.28 | -0.60 | 0.01 | -0.31 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 760.00 | 49.60 | 50.50 | 50.05 | 43.18 | 0.00 | 0.00% | 0.07 | 0 | 590 | 0.27 | -0.66 | 0.01 | -0.29 | 7/28/2025 | 7/29/2025 1:59:01 PM EST |
| 770.00 | 56.60 | 57.90 | 57.25 | 57.48 | +7.40 | +14.78% | 0.07 | 5 | 25 | 0.28 | -0.71 | 0.00 | -0.26 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 780.00 | 64.20 | 65.90 | 65.05 | 74.28 | 0.00 | 0.00% | 0.08 | 0 | 785 | 0.28 | -0.75 | 0.00 | -0.24 | 7/25/2025 | 7/29/2025 1:59:01 PM EST |
| 790.00 | 72.10 | 74.00 | 73.05 | 87.42 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.28 | -0.79 | 0.00 | -0.21 | 7/22/2025 | 7/29/2025 1:59:01 PM EST |
| 800.00 | 80.60 | 82.80 | 81.70 | 73.33 | 0.00 | 0.00% | 0.10 | 0 | 216 | 0.28 | -0.83 | 0.00 | -0.19 | 7/28/2025 | 7/29/2025 1:59:01 PM EST |
| 810.00 | 89.00 | 91.40 | 90.20 | % | 0.11 | 0 | 0 | 0.28 | -0.85 | 0.00 | -0.18 | 7/29/2025 1:59:01 PM EST | |||
| 820.00 | 98.20 | 100.70 | 99.45 | 92.35 | 0.00 | 0.00% | 0.12 | 0 | 147 | 0.29 | -0.87 | 0.00 | -0.17 | 7/28/2025 | 7/29/2025 1:59:01 PM EST |
| 830.00 | 103.00 | 115.20 | 109.10 | % | 0.13 | 0 | 0 | 0.40 | -0.88 | 0.00 | -0.16 | 7/29/2025 1:59:01 PM EST | |||
| 840.00 | 116.20 | 124.80 | 120.50 | 99.87 | 0.00 | 0.00% | 0.14 | 0 | 29 | 0.40 | -0.89 | 0.00 | -0.15 | 7/16/2025 | 7/29/2025 1:59:01 PM EST |
| 850.00 | 124.00 | 135.90 | 129.95 | % | 0.15 | 0 | 0 | 0.45 | -0.90 | 0.00 | -0.15 | 7/29/2025 1:59:01 PM EST | |||
| 860.00 | 135.10 | 144.40 | 139.75 | 67.60 | 0.00 | 0.00% | 0.16 | 0 | 24 | 0.46 | -0.91 | 0.00 | -0.15 | 7/15/2025 | 7/29/2025 1:59:01 PM EST |
| 870.00 | 142.10 | 155.00 | 148.55 | % | 0.17 | 0 | 0 | 0.48 | -0.92 | 0.00 | -0.14 | 7/29/2025 1:59:01 PM EST | |||
| 880.00 | 153.50 | 165.00 | 159.25 | 152.90 | 0.00 | 0.00% | 0.18 | 0 | 29 | 0.49 | -0.92 | 0.00 | -0.14 | 7/21/2025 | 7/29/2025 1:59:01 PM EST |
| 890.00 | 164.00 | 175.00 | 169.50 | % | 0.19 | 0 | 0 | 0.51 | -0.93 | 0.00 | -0.14 | 7/29/2025 1:59:01 PM EST | |||
| 900.00 | 170.90 | 185.00 | 177.95 | 172.48 | 0.00 | 0.00% | 0.20 | 0 | 23 | 0.53 | -0.93 | 0.00 | -0.13 | 7/28/2025 | 7/29/2025 1:59:01 PM EST |
| 910.00 | 184.00 | 195.00 | 189.50 | % | 0.21 | 0 | 0 | 0.55 | -0.94 | 0.00 | -0.13 | 7/29/2025 1:59:01 PM EST | |||
| 920.00 | 193.70 | 205.00 | 199.35 | 195.10 | +85.10 | +77.37% | 0.22 | 10 | 2 | 0.57 | -0.94 | 0.00 | -0.12 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 930.00 | 201.10 | 215.00 | 208.05 | % | 0.22 | 0 | 0 | 0.58 | -0.95 | 0.00 | -0.11 | 7/29/2025 1:59:01 PM EST | |||
| 940.00 | 213.80 | 225.40 | 219.60 | 280.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.61 | -0.95 | 0.00 | -0.11 | 4/30/2025 | 7/29/2025 1:59:01 PM EST |
| 950.00 | 222.50 | 235.40 | 228.95 | % | 0.24 | 0 | 0 | 0.63 | -0.96 | 0.00 | -0.10 | 7/29/2025 1:59:01 PM EST | |||
| 960.00 | 233.10 | 243.10 | 238.10 | 236.90 | +76.10 | +47.33% | 0.25 | 500 | 27 | 0.65 | -0.96 | 0.00 | -0.10 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 980.00 | 252.10 | 263.10 | 257.60 | 258.20 | +47.30 | +22.43% | 0.26 | 90 | 5 | 0.67 | -0.97 | 0.00 | -0.09 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 1,000.00 | 271.50 | 282.90 | 277.20 | 286.50 | +94.20 | +48.99% | 0.28 | 10 | 1 | 0.71 | -0.97 | 0.00 | -0.08 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 1,020.00 | 291.90 | 305.40 | 298.65 | % | 0.29 | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.07 | 7/29/2025 1:59:01 PM EST | |||
| 1,040.00 | 315.40 | 322.00 | 318.70 | 423.04 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.06 | 4/9/2025 | 7/29/2025 1:59:01 PM EST |
| 1,060.00 | 333.10 | 344.90 | 339.00 | % | 0.32 | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.05 | 7/29/2025 1:59:01 PM EST | |||
| 1,080.00 | 352.30 | 365.40 | 358.85 | 360.00 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.04 | 12/4/2024 | 7/29/2025 1:59:01 PM EST |
| 1,100.00 | 372.70 | 385.40 | 379.05 | 431.46 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.04 | 11/12/2024 | 7/29/2025 1:59:01 PM EST |
| 1,120.00 | 393.80 | 405.30 | 399.55 | 409.10 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.03 | 10/21/2024 | 7/29/2025 1:59:01 PM EST |
| 1,140.00 | 412.70 | 421.10 | 416.90 | % | 0.37 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.03 | 7/29/2025 1:59:01 PM EST | |||
| 1,160.00 | 432.70 | 441.20 | 436.95 | 495.80 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.02 | 4/9/2025 | 7/29/2025 1:59:01 PM EST |
| 1,180.00 | 452.20 | 460.90 | 456.55 | % | 0.39 | 0 | 0 | 0.77 | -1.00 | 0.00 | -0.02 | 7/29/2025 1:59:01 PM EST | |||
| 1,200.00 | 473.10 | 481.00 | 477.05 | % | 0.40 | 0 | 0 | 0.87 | -1.00 | 0.00 | -0.01 | 7/29/2025 1:59:01 PM EST | |||
| 1,220.00 | 493.30 | 500.70 | 497.00 | 497.50 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.95 | -1.00 | 0.00 | -0.01 | 10/22/2024 | 7/29/2025 1:59:01 PM EST |
| 1,240.00 | 513.20 | 524.00 | 518.60 | % | 0.42 | 0 | 0 | 0.92 | -1.00 | 0.00 | -0.01 | 7/29/2025 1:59:01 PM EST | |||
| 1,260.00 | 532.00 | 540.60 | 536.30 | % | 0.43 | 0 | 0 | 0.94 | -1.00 | 0.00 | -0.01 | 7/29/2025 1:59:01 PM EST | |||
| 1,280.00 | 550.10 | 561.90 | 556.00 | % | 0.43 | 0 | 0 | 0.96 | -1.00 | 0.00 | -0.01 | 7/29/2025 1:59:01 PM EST | |||
| 1,300.00 | 572.00 | 580.90 | 576.45 | % | 0.44 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 1,320.00 | 592.70 | 602.00 | 597.35 | % | 0.45 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 1,340.00 | 613.30 | 621.70 | 617.50 | % | 0.46 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST |