Options Chain for ALPHABET INC CAP STK CL A (GOOGL) - $192.58 as of 7/29/2025 2:09:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 169.90 | 170.70 | 170.30 | 169.00 | 0.00 | 0.00% | 6.81 | 0 | 157 | 3.01 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:58:51 PM EST |
| 30.00 | 164.90 | 165.60 | 165.25 | 169.94 | 0.00 | 0.00% | 5.51 | 0 | 1 | 2.69 | 1.00 | 0.00 | 0.00 | 12/16/2024 | 7/29/2025 1:58:51 PM EST |
| 35.00 | 159.95 | 160.75 | 160.35 | 126.10 | 0.00 | 0.00% | 4.58 | 0 | 7 | 2.48 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 7/29/2025 1:58:51 PM EST |
| 40.00 | 154.95 | 155.70 | 155.33 | 110.90 | 0.00 | 0.00% | 3.88 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 7/29/2025 1:58:51 PM EST |
| 45.00 | 150.00 | 150.70 | 150.35 | 105.92 | 0.00 | 0.00% | 3.34 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 7/29/2025 1:58:51 PM EST |
| 50.00 | 145.00 | 145.75 | 145.38 | 139.55 | 0.00 | 0.00% | 2.91 | 0 | 2 | 1.99 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 1:58:51 PM EST |
| 55.00 | 140.05 | 140.85 | 140.45 | 106.40 | 0.00 | 0.00% | 2.55 | 0 | 45 | 1.84 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 7/29/2025 1:58:51 PM EST |
| 60.00 | 135.05 | 135.90 | 135.48 | 114.73 | 0.00 | 0.00% | 2.26 | 0 | 20 | 1.73 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 7/29/2025 1:58:51 PM EST |
| 65.00 | 130.10 | 130.90 | 130.50 | 117.92 | 0.00 | 0.00% | 2.01 | 0 | 1 | 1.61 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 7/29/2025 1:58:51 PM EST |
| 70.00 | 125.10 | 125.95 | 125.53 | 136.47 | 0.00 | 0.00% | 1.79 | 0 | 6 | 1.52 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 7/29/2025 1:58:51 PM EST |
| 75.00 | 120.15 | 120.95 | 120.55 | 104.49 | 0.00 | 0.00% | 1.61 | 0 | 139 | 1.41 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/29/2025 1:58:51 PM EST |
| 80.00 | 115.20 | 116.00 | 115.60 | 98.35 | 0.00 | 0.00% | 1.44 | 0 | 85 | 1.33 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/29/2025 1:58:51 PM EST |
| 85.00 | 110.40 | 110.95 | 110.68 | 104.43 | 0.00 | 0.00% | 1.30 | 0 | 490 | 1.10 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 1:58:51 PM EST |
| 90.00 | 105.55 | 106.00 | 105.78 | 99.00 | 0.00 | 0.00% | 1.18 | 0 | 1,530 | 0.99 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 1:58:51 PM EST |
| 95.00 | 100.50 | 101.00 | 100.75 | 99.20 | +19.06 | +23.79% | 1.06 | 1 | 947 | 0.93 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 100.00 | 95.50 | 95.95 | 95.73 | 93.55 | +1.21 | +1.31% | 0.96 | 16 | 418 | 0.90 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 105.00 | 90.55 | 91.00 | 90.78 | 79.15 | 0.00 | 0.00% | 0.86 | 0 | 592 | 0.84 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/29/2025 1:58:51 PM EST |
| 110.00 | 85.65 | 86.00 | 85.83 | 83.81 | 0.00 | 0.00% | 0.78 | 0 | 688 | 0.76 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 1:58:51 PM EST |
| 115.00 | 80.65 | 81.05 | 80.85 | 70.19 | 0.00 | 0.00% | 0.70 | 0 | 457 | 0.73 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/29/2025 1:58:51 PM EST |
| 120.00 | 75.65 | 76.20 | 75.93 | 73.90 | +1.00 | +1.38% | 0.63 | 1 | 1,555 | 0.68 | 1.00 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 125.00 | 70.80 | 71.15 | 70.98 | 69.30 | +1.35 | +1.99% | 0.57 | 1 | 104 | 0.62 | 1.00 | 0.00 | -0.02 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 130.00 | 65.80 | 66.20 | 66.00 | 65.70 | +1.83 | +2.87% | 0.51 | 1 | 540 | 0.59 | 0.99 | 0.00 | -0.02 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 135.00 | 60.80 | 61.35 | 61.08 | 60.60 | +2.75 | +4.76% | 0.45 | 1 | 426 | 0.52 | 0.99 | 0.00 | -0.02 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 140.00 | 55.90 | 56.40 | 56.15 | 53.94 | +1.27 | +2.42% | 0.40 | 2 | 457 | 0.49 | 0.98 | 0.00 | -0.03 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 145.00 | 51.00 | 51.40 | 51.20 | 51.25 | +3.50 | +7.33% | 0.35 | 4 | 753 | 0.47 | 0.98 | 0.00 | -0.03 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 150.00 | 46.25 | 46.70 | 46.48 | 46.10 | +3.10 | +7.21% | 0.31 | 23 | 1,779 | 0.42 | 0.97 | 0.00 | -0.04 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 155.00 | 41.25 | 41.75 | 41.50 | 39.00 | 0.00 | 0.00% | 0.27 | 1 | 3,098 | 0.37 | 0.95 | 0.00 | -0.04 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 160.00 | 36.55 | 36.85 | 36.70 | 36.35 | +2.11 | +6.17% | 0.23 | 58 | 9,743 | 0.35 | 0.94 | 0.00 | -0.05 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 165.00 | 31.85 | 32.10 | 31.98 | 31.70 | +2.81 | +9.73% | 0.19 | 7 | 4,885 | 0.33 | 0.91 | 0.01 | -0.06 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 170.00 | 27.25 | 27.50 | 27.38 | 27.40 | +2.35 | +9.39% | 0.16 | 90 | 13,509 | 0.31 | 0.89 | 0.01 | -0.06 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 175.00 | 22.95 | 23.05 | 23.00 | 23.00 | +2.80 | +13.87% | 0.13 | 171 | 8,372 | 0.30 | 0.85 | 0.01 | -0.07 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 180.00 | 18.70 | 18.95 | 18.83 | 18.90 | +2.29 | +13.79% | 0.10 | 360 | 18,080 | 0.29 | 0.80 | 0.01 | -0.07 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 185.00 | 14.90 | 15.10 | 15.00 | 14.95 | +1.95 | +15.00% | 0.08 | 325 | 9,455 | 0.28 | 0.73 | 0.02 | -0.08 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 190.00 | 11.55 | 11.65 | 11.60 | 11.60 | +1.78 | +18.13% | 0.06 | 1,645 | 15,702 | 0.27 | 0.65 | 0.02 | -0.08 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 195.00 | 8.70 | 8.80 | 8.75 | 8.70 | +1.47 | +20.34% | 0.04 | 2,108 | 17,640 | 0.27 | 0.55 | 0.02 | -0.09 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 200.00 | 6.35 | 6.45 | 6.40 | 6.40 | +1.20 | +23.08% | 0.03 | 5,086 | 31,547 | 0.27 | 0.45 | 0.02 | -0.08 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 205.00 | 4.55 | 4.60 | 4.58 | 4.55 | +0.98 | +27.46% | 0.02 | 3,206 | 10,189 | 0.27 | 0.35 | 0.02 | -0.08 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 210.00 | 3.10 | 3.20 | 3.15 | 3.14 | +0.69 | +28.17% | 0.01 | 8,282 | 85,019 | 0.27 | 0.27 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 215.00 | 2.12 | 2.15 | 2.14 | 2.14 | +0.48 | +28.92% | 0.01 | 237 | 13,507 | 0.27 | 0.20 | 0.01 | -0.06 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 220.00 | 1.41 | 1.43 | 1.42 | 1.43 | +0.33 | +30.00% | 0.01 | 2,313 | 15,395 | 0.27 | 0.14 | 0.01 | -0.05 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 225.00 | 0.92 | 0.94 | 0.93 | 0.92 | +0.17 | +22.67% | 0.00 | 230 | 14,190 | 0.27 | 0.10 | 0.01 | -0.04 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 230.00 | 0.60 | 0.62 | 0.61 | 0.59 | +0.12 | +25.54% | 0.00 | 97 | 4,612 | 0.27 | 0.07 | 0.01 | -0.03 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 235.00 | 0.39 | 0.41 | 0.40 | 0.40 | +0.09 | +29.04% | 0.00 | 151 | 5,585 | 0.28 | 0.05 | 0.00 | -0.02 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 240.00 | 0.25 | 0.27 | 0.26 | 0.27 | +0.06 | +28.58% | 0.00 | 125 | 6,725 | 0.28 | 0.03 | 0.00 | -0.02 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 245.00 | 0.17 | 0.19 | 0.18 | 0.16 | 0.00 | 0.00% | 0.00 | 10 | 1,015 | 0.29 | 0.02 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 250.00 | 0.11 | 0.12 | 0.12 | 0.11 | -0.01 | -8.34% | 0.00 | 103 | 21,285 | 0.29 | 0.02 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 255.00 | 0.08 | 0.10 | 0.09 | 0.07 | -0.01 | -12.50% | 0.00 | 1 | 1,811 | 0.30 | 0.01 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 260.00 | 0.06 | 0.07 | 0.07 | 0.06 | -0.03 | -33.34% | 0.00 | 2 | 839 | 0.31 | 0.01 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 265.00 | 0.04 | 0.06 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,226 | 0.32 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:58:51 PM EST |
| 270.00 | 0.03 | 0.05 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 507 | 0.32 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 1:58:51 PM EST |
| 275.00 | 0.02 | 0.04 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 571 | 0.33 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:58:51 PM EST |
| 280.00 | 0.01 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 559 | 0.33 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:58:51 PM EST |
| 285.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 10 | 640 | 0.36 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 290.00 | 0.02 | 0.03 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.37 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 1:58:51 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,553 | 0.37 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 1:58:51 PM EST |
| 310.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.42 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 1:58:51 PM EST |
| 320.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,111 | 0.42 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:58:51 PM EST |
| 330.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,282 | 0.44 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 1:58:51 PM EST |
| 340.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,548 | 0.47 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:58:51 PM EST |
| 350.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,452 | 0.49 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:58:51 PM EST |
| 360.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,122 | 0.51 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 1:58:51 PM EST |
| 370.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 823 | 0.53 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 1:58:51 PM EST |
| 380.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,134 | 0.55 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 1:58:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 654 | 1.75 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 1:58:51 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.59 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 7/29/2025 1:58:51 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.46 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 7/29/2025 1:58:51 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.35 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 7/29/2025 1:58:51 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.25 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 7/29/2025 1:58:51 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.16 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/29/2025 1:58:51 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.08 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/29/2025 1:58:51 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.01 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 1:58:51 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.95 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 1:58:51 PM EST |
| 70.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.88 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 1:58:51 PM EST |
| 75.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.88 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 1:58:51 PM EST |
| 80.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 255 | 0.82 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/29/2025 1:58:51 PM EST |
| 85.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 336 | 0.77 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/29/2025 1:58:51 PM EST |
| 90.00 | 0.01 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,855 | 0.71 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 1:58:51 PM EST |
| 95.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 978 | 0.66 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:58:51 PM EST |
| 100.00 | 0.02 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,598 | 0.65 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:58:51 PM EST |
| 105.00 | 0.03 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,541 | 0.62 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:58:51 PM EST |
| 110.00 | 0.04 | 0.06 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 1,348 | 0.59 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 115.00 | 0.06 | 0.07 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 1 | 5,405 | 0.56 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 120.00 | 0.07 | 0.09 | 0.08 | 0.07 | -0.01 | -12.50% | 0.00 | 5 | 4,796 | 0.54 | 0.00 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 125.00 | 0.10 | 0.11 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 5,105 | 0.52 | 0.00 | 0.00 | -0.02 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 130.00 | 0.12 | 0.14 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 11,167 | 0.48 | -0.01 | 0.00 | -0.02 | 7/28/2025 | 7/29/2025 1:58:51 PM EST |
| 135.00 | 0.15 | 0.17 | 0.16 | 0.16 | -0.02 | -11.12% | 0.00 | 3 | 11,289 | 0.46 | -0.01 | 0.00 | -0.02 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 140.00 | 0.19 | 0.21 | 0.20 | 0.20 | -0.03 | -13.05% | 0.00 | 210 | 9,833 | 0.44 | -0.02 | 0.00 | -0.03 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 145.00 | 0.25 | 0.26 | 0.26 | 0.25 | -0.03 | -10.72% | 0.00 | 67 | 8,626 | 0.41 | -0.02 | 0.00 | -0.03 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 150.00 | 0.32 | 0.33 | 0.33 | 0.32 | -0.05 | -13.52% | 0.00 | 88 | 29,232 | 0.39 | -0.03 | 0.00 | -0.04 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 155.00 | 0.42 | 0.44 | 0.43 | 0.43 | -0.04 | -8.52% | 0.00 | 1,953 | 19,119 | 0.36 | -0.05 | 0.00 | -0.04 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 160.00 | 0.57 | 0.59 | 0.58 | 0.57 | -0.12 | -17.40% | 0.00 | 751 | 21,647 | 0.34 | -0.06 | 0.00 | -0.05 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 165.00 | 0.82 | 0.83 | 0.83 | 0.81 | -0.14 | -14.74% | 0.01 | 86 | 15,804 | 0.33 | -0.09 | 0.01 | -0.06 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 170.00 | 1.19 | 1.21 | 1.20 | 1.18 | -0.21 | -15.11% | 0.01 | 325 | 13,417 | 0.31 | -0.11 | 0.01 | -0.06 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 175.00 | 1.74 | 1.77 | 1.76 | 1.77 | -0.37 | -17.29% | 0.01 | 1,118 | 14,060 | 0.30 | -0.15 | 0.01 | -0.07 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 180.00 | 2.55 | 2.58 | 2.57 | 2.58 | -0.52 | -16.78% | 0.01 | 507 | 13,304 | 0.29 | -0.20 | 0.01 | -0.07 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 185.00 | 3.70 | 3.75 | 3.73 | 3.75 | -0.85 | -18.48% | 0.02 | 1,402 | 3,717 | 0.28 | -0.27 | 0.02 | -0.08 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 190.00 | 5.30 | 5.40 | 5.35 | 5.33 | -0.87 | -14.04% | 0.03 | 1,712 | 7,134 | 0.27 | -0.35 | 0.02 | -0.08 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 195.00 | 7.40 | 7.50 | 7.45 | 7.55 | -1.08 | -12.52% | 0.04 | 459 | 7,718 | 0.27 | -0.45 | 0.02 | -0.09 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 200.00 | 10.05 | 10.20 | 10.13 | 10.15 | -1.85 | -15.42% | 0.05 | 96 | 1,890 | 0.27 | -0.55 | 0.02 | -0.08 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 205.00 | 13.20 | 13.35 | 13.28 | 13.26 | -1.64 | -11.01% | 0.06 | 4 | 544 | 0.27 | -0.65 | 0.02 | -0.08 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 210.00 | 16.80 | 17.05 | 16.93 | 17.01 | -1.84 | -9.77% | 0.08 | 19 | 330 | 0.26 | -0.73 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 215.00 | 20.85 | 21.10 | 20.98 | 22.15 | -1.60 | -6.74% | 0.10 | 5 | 14 | 0.27 | -0.80 | 0.01 | -0.06 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 220.00 | 25.25 | 25.50 | 25.38 | 27.90 | 0.00 | 0.00% | 0.12 | 0 | 55 | 0.26 | -0.86 | 0.01 | -0.05 | 7/24/2025 | 7/29/2025 1:58:51 PM EST |
| 225.00 | 29.80 | 30.25 | 30.03 | 35.50 | 0.00 | 0.00% | 0.13 | 0 | 80 | 0.26 | -0.90 | 0.01 | -0.04 | 7/23/2025 | 7/29/2025 1:58:51 PM EST |
| 230.00 | 34.50 | 35.10 | 34.80 | 34.70 | -3.40 | -8.93% | 0.15 | 8 | 5 | 0.32 | -0.93 | 0.01 | -0.03 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 235.00 | 39.70 | 40.10 | 39.90 | 45.40 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.34 | -0.95 | 0.00 | -0.02 | 7/23/2025 | 7/29/2025 1:58:51 PM EST |
| 240.00 | 44.35 | 45.10 | 44.73 | 66.95 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.39 | -0.97 | 0.00 | -0.02 | 6/26/2025 | 7/29/2025 1:58:51 PM EST |
| 245.00 | 49.50 | 50.10 | 49.80 | 48.65 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.40 | -0.98 | 0.00 | -0.01 | 1/23/2025 | 7/29/2025 1:58:51 PM EST |
| 250.00 | 54.65 | 55.10 | 54.88 | 90.20 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.01 | 5/13/2025 | 7/29/2025 1:58:51 PM EST |
| 255.00 | 59.65 | 60.00 | 59.83 | 52.75 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 2/4/2025 | 7/29/2025 1:58:51 PM EST |
| 260.00 | 64.35 | 65.10 | 64.73 | 68.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.51 | -0.99 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 1:58:51 PM EST |
| 265.00 | 69.45 | 70.10 | 69.78 | % | 0.26 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:51 PM EST | |||
| 270.00 | 74.65 | 75.05 | 74.85 | 100.90 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 7/29/2025 1:58:51 PM EST |
| 275.00 | 79.50 | 80.10 | 79.80 | % | 0.29 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:51 PM EST | |||
| 280.00 | 84.65 | 85.05 | 84.85 | % | 0.30 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:51 PM EST | |||
| 285.00 | 89.65 | 90.10 | 89.88 | % | 0.32 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:51 PM EST | |||
| 290.00 | 94.55 | 95.10 | 94.83 | % | 0.33 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:51 PM EST | |||
| 300.00 | 104.45 | 105.10 | 104.78 | % | 0.35 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:51 PM EST | |||
| 310.00 | 114.50 | 115.05 | 114.78 | % | 0.37 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:51 PM EST | |||
| 320.00 | 124.50 | 125.10 | 124.80 | % | 0.39 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:51 PM EST | |||
| 330.00 | 134.40 | 135.00 | 134.70 | % | 0.41 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:51 PM EST | |||
| 340.00 | 144.65 | 145.05 | 144.85 | % | 0.43 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:51 PM EST | |||
| 350.00 | 154.65 | 155.10 | 154.88 | % | 0.44 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:51 PM EST | |||
| 360.00 | 164.35 | 165.00 | 164.68 | 212.85 | 0.00 | 0.00% | 0.46 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 7/29/2025 1:58:51 PM EST |
| 370.00 | 174.40 | 175.05 | 174.73 | 219.51 | 0.00 | 0.00% | 0.47 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 7/29/2025 1:58:51 PM EST |
| 380.00 | 184.65 | 185.10 | 184.88 | % | 0.49 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:51 PM EST |