Options Chain for APPLE INC COM (AAPL) - $205.11 as of 5/5/2025 7:20:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 192.90 | 194.80 | 195.75 | -2.85 | -1.44% | 10 | 39 | 3.61 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 10.00 | 187.90 | 189.75 | 192.10 | 0.00 | 0.00% | 0 | 1 | 2.95 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 3:59:58 PM EST |
| 15.00 | 182.95 | 185.05 | 209.80 | 0.00 | 0.00% | 0 | 2 | 2.48 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 5/5/2025 3:59:58 PM EST |
| 20.00 | 178.00 | 179.85 | 179.50 | -21.50 | -10.70% | 1 | 3 | 2.16 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 25.00 | 173.05 | 174.95 | 173.75 | -7.00 | -3.88% | 1 | 2 | 1.95 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 30.00 | 168.10 | 169.95 | 180.95 | 0.00 | 0.00% | 0 | 1 | 1.74 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:58 PM EST |
| 35.00 | 163.20 | 165.10 | 170.19 | 0.00 | 0.00% | 0 | 3 | 1.64 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:58 PM EST |
| 40.00 | 158.25 | 160.10 | 152.75 | 0.00 | 0.00% | 0 | 1 | 1.48 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:58 PM EST |
| 45.00 | 153.35 | 155.40 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 50.00 | 148.50 | 149.80 | 155.88 | 0.00 | 0.00% | 0 | 709 | 1.12 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 55.00 | 143.90 | 145.35 | 151.04 | 0.00 | 0.00% | 0 | 81 | 1.16 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 60.00 | 138.75 | 140.60 | 146.00 | 0.00 | 0.00% | 0 | 110 | 1.09 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 65.00 | 133.75 | 136.00 | 141.20 | 0.00 | 0.00% | 0 | 54 | 1.03 | 1.00 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 70.00 | 128.90 | 130.55 | 144.40 | 0.00 | 0.00% | 0 | 51 | 1.00 | 1.00 | 0.00 | -0.01 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 75.00 | 124.00 | 125.85 | 156.01 | 0.00 | 0.00% | 0 | 310 | 0.91 | 1.00 | 0.00 | -0.01 | 2/7/2025 | 5/5/2025 3:59:58 PM EST |
| 80.00 | 119.15 | 120.90 | 133.84 | 0.00 | 0.00% | 0 | 36 | 0.89 | 0.99 | 0.00 | -0.01 | 3/13/2025 | 5/5/2025 3:59:58 PM EST |
| 85.00 | 114.60 | 116.25 | 119.98 | 0.00 | 0.00% | 0 | 200 | 0.85 | 0.99 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 90.00 | 109.35 | 111.15 | 116.13 | 0.00 | 0.00% | 0 | 183 | 0.77 | 0.99 | 0.00 | -0.01 | 4/3/2025 | 5/5/2025 3:59:58 PM EST |
| 95.00 | 104.75 | 106.40 | 148.35 | 0.00 | 0.00% | 0 | 36 | 0.75 | 0.99 | 0.00 | -0.02 | 3/3/2025 | 5/5/2025 3:59:58 PM EST |
| 100.00 | 100.10 | 101.25 | 110.32 | 0.00 | 0.00% | 0 | 1,053 | 0.60 | 0.98 | 0.00 | -0.02 | 4/29/2025 | 5/5/2025 3:59:58 PM EST |
| 105.00 | 94.90 | 97.50 | 96.00 | -4.00 | -4.00% | 6 | 48 | 0.51 | 0.98 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 110.00 | 90.20 | 91.65 | 91.75 | -5.24 | -5.41% | 10 | 888 | 0.54 | 0.97 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 115.00 | 84.70 | 88.10 | 95.02 | 0.00 | 0.00% | 0 | 100 | 0.45 | 0.96 | 0.00 | -0.03 | 4/30/2025 | 5/5/2025 3:59:58 PM EST |
| 120.00 | 80.70 | 81.95 | 91.90 | 0.00 | 0.00% | 0 | 1,170 | 0.50 | 0.96 | 0.00 | -0.03 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 125.00 | 76.10 | 77.40 | 82.25 | 0.00 | 0.00% | 0 | 540 | 0.49 | 0.95 | 0.00 | -0.04 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 130.00 | 70.50 | 72.45 | 72.54 | -3.36 | -4.43% | 6 | 66 | 0.47 | 0.94 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 135.00 | 67.00 | 67.50 | 67.35 | -1.61 | -2.34% | 10 | 117 | 0.45 | 0.93 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 140.00 | 62.40 | 64.00 | 62.55 | -6.25 | -9.09% | 31 | 972 | 0.44 | 0.92 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 145.00 | 56.90 | 60.00 | 58.50 | -10.55 | -15.28% | 39 | 299 | 0.43 | 0.90 | 0.00 | -0.05 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 150.00 | 53.45 | 54.75 | 55.04 | -4.21 | -7.11% | 132 | 3,802 | 0.41 | 0.89 | 0.00 | -0.05 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 155.00 | 49.05 | 51.15 | 50.55 | -12.10 | -19.32% | 59 | 287 | 0.40 | 0.87 | 0.00 | -0.05 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 160.00 | 44.80 | 45.95 | 46.45 | -3.25 | -6.54% | 150 | 1,792 | 0.39 | 0.86 | 0.00 | -0.05 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 165.00 | 40.60 | 42.75 | 41.45 | -3.65 | -8.10% | 135 | 843 | 0.38 | 0.83 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 170.00 | 36.55 | 36.95 | 37.45 | -4.10 | -9.87% | 173 | 660 | 0.37 | 0.81 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 175.00 | 32.70 | 33.00 | 33.20 | -3.55 | -9.66% | 140 | 1,336 | 0.36 | 0.78 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 180.00 | 29.00 | 29.30 | 29.09 | -4.31 | -12.91% | 90 | 1,401 | 0.35 | 0.74 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 185.00 | 25.50 | 25.80 | 25.64 | -3.51 | -12.05% | 59 | 2,660 | 0.34 | 0.70 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 190.00 | 22.15 | 22.45 | 23.46 | -2.79 | -10.63% | 32 | 2,228 | 0.33 | 0.66 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 195.00 | 19.15 | 19.35 | 19.15 | -3.25 | -14.51% | 350 | 1,976 | 0.33 | 0.61 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 200.00 | 16.30 | 16.45 | 16.35 | -3.15 | -16.16% | 438 | 7,417 | 0.32 | 0.56 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 205.00 | 13.70 | 13.85 | 13.75 | -3.06 | -18.21% | 312 | 2,839 | 0.31 | 0.50 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 210.00 | 11.35 | 11.50 | 11.30 | -3.05 | -21.26% | 2,780 | 5,181 | 0.31 | 0.45 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 215.00 | 9.30 | 9.40 | 9.30 | -2.35 | -20.18% | 227 | 6,924 | 0.30 | 0.39 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 220.00 | 7.50 | 7.60 | 7.51 | -2.17 | -22.42% | 847 | 7,616 | 0.29 | 0.34 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 225.00 | 5.95 | 6.10 | 6.05 | -1.80 | -22.93% | 492 | 8,732 | 0.29 | 0.29 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 230.00 | 4.70 | 4.80 | 4.74 | -1.31 | -21.66% | 601 | 8,209 | 0.28 | 0.25 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 235.00 | 3.65 | 3.75 | 3.70 | -1.15 | -23.72% | 267 | 5,935 | 0.28 | 0.21 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 240.00 | 2.86 | 2.93 | 2.90 | -0.90 | -23.69% | 1,139 | 12,773 | 0.28 | 0.17 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 245.00 | 2.23 | 2.28 | 2.24 | -0.51 | -18.55% | 314 | 8,669 | 0.27 | 0.14 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 250.00 | 1.74 | 1.79 | 1.74 | -0.45 | -20.55% | 357 | 12,239 | 0.27 | 0.12 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 255.00 | 1.35 | 1.41 | 1.35 | -0.40 | -22.86% | 32 | 2,998 | 0.27 | 0.10 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 260.00 | 1.08 | 1.12 | 1.10 | -0.28 | -20.29% | 124 | 8,146 | 0.27 | 0.08 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 265.00 | 0.86 | 0.89 | 0.92 | -0.11 | -10.68% | 29 | 5,336 | 0.28 | 0.07 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 270.00 | 0.70 | 0.72 | 0.70 | -0.15 | -17.65% | 32 | 6,628 | 0.28 | 0.06 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 275.00 | 0.56 | 0.59 | 0.58 | -0.12 | -17.15% | 29 | 6,111 | 0.28 | 0.05 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 280.00 | 0.47 | 0.49 | 0.50 | -0.05 | -9.10% | 19 | 4,863 | 0.29 | 0.04 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 285.00 | 0.38 | 0.41 | 0.40 | -0.07 | -14.90% | 2 | 1,614 | 0.29 | 0.03 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 290.00 | 0.32 | 0.35 | 0.37 | 0.00 | 0.00% | 12 | 5,384 | 0.29 | 0.03 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 295.00 | 0.27 | 0.29 | 0.25 | 0.00 | 0.00% | 0 | 1,645 | 0.30 | 0.02 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 300.00 | 0.23 | 0.25 | 0.24 | -0.05 | -17.25% | 260 | 4,116 | 0.30 | 0.02 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 305.00 | 0.19 | 0.22 | 0.21 | -0.03 | -12.50% | 9 | 1,733 | 0.30 | 0.02 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 310.00 | 0.16 | 0.18 | 0.19 | -0.03 | -13.64% | 1 | 3,392 | 0.31 | 0.01 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 320.00 | 0.12 | 0.15 | 0.15 | +0.06 | +66.67% | 5 | 3,810 | 0.32 | 0.01 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 330.00 | 0.09 | 0.12 | 0.10 | -0.02 | -16.67% | 5 | 1,307 | 0.32 | 0.01 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 340.00 | 0.08 | 0.09 | 0.07 | -0.06 | -46.16% | 1 | 868 | 0.33 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 350.00 | 0.05 | 0.08 | 0.07 | 0.00 | 0.00% | 100 | 3,707 | 0.34 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 360.00 | 0.04 | 0.06 | 0.06 | +0.01 | +20.00% | 1 | 1,921 | 0.35 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 370.00 | 0.04 | 0.06 | 0.08 | 0.00 | 0.00% | 0 | 124 | 0.36 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:58 PM EST |
| 380.00 | 0.03 | 0.05 | 0.05 | -0.05 | -50.00% | 1,456 | 145 | 0.37 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 390.00 | 0.03 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 4,584 | 0.37 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3,293 | 1.99 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 10.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 16 | 1.59 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 11 | 1.37 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 5/5/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 112 | 1.28 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 3 | 1.15 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 3:59:58 PM EST |
| 30.00 | 0.01 | 0.03 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 32 | 1.00 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:58 PM EST |
| 40.00 | 0.01 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 69 | 0.89 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:58 PM EST |
| 45.00 | 0.02 | 0.04 | 0.06 | 0.00 | 0.00% | 0 | 708 | 0.86 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:58 PM EST |
| 50.00 | 0.03 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 1,075 | 0.83 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:58 PM EST |
| 55.00 | 0.04 | 0.07 | 0.10 | 0.00 | 0.00% | 0 | 509 | 0.79 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:58 PM EST |
| 60.00 | 0.06 | 0.09 | 0.09 | 0.00 | 0.00% | 0 | 456 | 0.77 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:58 PM EST |
| 65.00 | 0.08 | 0.11 | 0.12 | 0.00 | 0.00% | 0 | 284 | 0.74 | 0.00 | 0.00 | -0.01 | 4/30/2025 | 5/5/2025 3:59:58 PM EST |
| 70.00 | 0.11 | 0.14 | 0.12 | -0.01 | -7.70% | 11 | 557 | 0.71 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 75.00 | 0.14 | 0.16 | 0.15 | -0.04 | -21.06% | 250 | 570 | 0.69 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 80.00 | 0.18 | 0.20 | 0.21 | 0.00 | 0.00% | 1 | 269 | 0.66 | -0.01 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 85.00 | 0.22 | 0.25 | 0.22 | -0.01 | -4.35% | 1 | 346 | 0.64 | -0.01 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 90.00 | 0.27 | 0.31 | 0.31 | +0.02 | +6.90% | 2 | 2,227 | 0.62 | -0.01 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 95.00 | 0.34 | 0.37 | 0.38 | +0.07 | +22.59% | 2 | 92 | 0.60 | -0.01 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 100.00 | 0.41 | 0.44 | 0.41 | +0.03 | +7.90% | 24 | 481 | 0.58 | -0.02 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 105.00 | 0.51 | 0.53 | 0.51 | +0.03 | +6.25% | 3 | 1,403 | 0.56 | -0.02 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 110.00 | 0.61 | 0.64 | 0.62 | +0.06 | +10.72% | 3 | 1,179 | 0.54 | -0.03 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 115.00 | 0.73 | 0.76 | 0.75 | +0.07 | +10.30% | 3 | 559 | 0.52 | -0.04 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 120.00 | 0.87 | 0.90 | 0.86 | +0.11 | +14.67% | 6 | 3,205 | 0.50 | -0.04 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 125.00 | 1.04 | 1.08 | 1.00 | +0.04 | +4.17% | 4 | 620 | 0.49 | -0.05 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 130.00 | 1.24 | 1.29 | 1.24 | +0.14 | +12.73% | 121 | 1,702 | 0.47 | -0.06 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 135.00 | 1.49 | 1.54 | 1.52 | +0.22 | +16.93% | 16 | 3,698 | 0.46 | -0.07 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 140.00 | 1.78 | 1.84 | 1.76 | +0.20 | +12.83% | 272 | 5,137 | 0.44 | -0.08 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 145.00 | 2.15 | 2.20 | 2.10 | +0.26 | +14.13% | 38 | 3,113 | 0.43 | -0.10 | 0.00 | -0.05 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 150.00 | 2.57 | 2.63 | 2.65 | +0.43 | +19.37% | 66 | 2,873 | 0.42 | -0.11 | 0.00 | -0.05 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 155.00 | 3.05 | 3.20 | 2.88 | +0.31 | +12.07% | 55 | 1,909 | 0.40 | -0.13 | 0.00 | -0.05 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 160.00 | 3.70 | 3.80 | 3.60 | +0.55 | +18.04% | 119 | 6,353 | 0.39 | -0.14 | 0.00 | -0.05 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 165.00 | 4.45 | 4.55 | 4.35 | +0.65 | +17.57% | 63 | 5,188 | 0.38 | -0.17 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 170.00 | 5.35 | 5.45 | 5.40 | +0.90 | +20.00% | 575 | 8,008 | 0.37 | -0.19 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 175.00 | 6.40 | 6.50 | 6.30 | +1.10 | +21.16% | 14 | 5,291 | 0.36 | -0.22 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 180.00 | 7.60 | 7.75 | 7.70 | +1.37 | +21.65% | 214 | 9,204 | 0.35 | -0.26 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 185.00 | 9.05 | 9.20 | 9.20 | +1.90 | +26.03% | 164 | 7,085 | 0.34 | -0.30 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 190.00 | 10.65 | 10.80 | 10.80 | +1.95 | +22.04% | 59 | 11,346 | 0.33 | -0.34 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 195.00 | 12.55 | 12.70 | 12.70 | +2.45 | +23.91% | 364 | 11,356 | 0.33 | -0.39 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 200.00 | 14.65 | 14.80 | 14.80 | +2.65 | +21.82% | 217 | 13,626 | 0.32 | -0.44 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 205.00 | 17.05 | 17.20 | 16.65 | +2.62 | +18.68% | 18 | 9,253 | 0.31 | -0.50 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 210.00 | 19.70 | 19.85 | 18.59 | +1.89 | +11.32% | 2,606 | 9,313 | 0.30 | -0.55 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 215.00 | 22.30 | 22.90 | 21.45 | +2.35 | +12.31% | 80 | 5,106 | 0.30 | -0.61 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 220.00 | 25.80 | 26.55 | 25.96 | +4.06 | +18.54% | 269 | 7,368 | 0.29 | -0.66 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 225.00 | 29.10 | 29.75 | 28.24 | +3.52 | +14.24% | 3 | 9,595 | 0.29 | -0.71 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 230.00 | 33.20 | 33.70 | 31.86 | +3.63 | +12.86% | 4 | 3,284 | 0.28 | -0.75 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 235.00 | 37.15 | 37.85 | 32.13 | 0.00 | 0.00% | 0 | 2,687 | 0.28 | -0.79 | 0.01 | -0.04 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 240.00 | 41.65 | 42.25 | 40.88 | +3.76 | +10.13% | 4 | 3,825 | 0.28 | -0.83 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 245.00 | 46.15 | 47.20 | 45.35 | +4.45 | +10.88% | 6 | 4,201 | 0.28 | -0.86 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 250.00 | 50.85 | 51.95 | 50.85 | +4.83 | +10.50% | 1 | 1,441 | 0.31 | -0.88 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 255.00 | 55.50 | 57.10 | 50.85 | 0.00 | 0.00% | 0 | 442 | 0.32 | -0.90 | 0.01 | -0.02 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 260.00 | 60.80 | 61.75 | 51.37 | 0.00 | 0.00% | 0 | 50 | 0.35 | -0.92 | 0.00 | -0.02 | 4/28/2025 | 5/5/2025 3:59:58 PM EST |
| 265.00 | 65.40 | 66.95 | 54.85 | 0.00 | 0.00% | 0 | 49 | 0.37 | -0.93 | 0.00 | -0.02 | 4/30/2025 | 5/5/2025 3:59:58 PM EST |
| 270.00 | 70.35 | 71.80 | 90.00 | 0.00 | 0.00% | 0 | 0 | 0.39 | -0.94 | 0.00 | -0.02 | 4/7/2025 | 5/5/2025 3:59:58 PM EST |
| 275.00 | 75.55 | 76.65 | 86.65 | 0.00 | 0.00% | 0 | 2 | 0.39 | -0.95 | 0.00 | -0.01 | 4/10/2025 | 5/5/2025 3:59:58 PM EST |
| 280.00 | 80.35 | 81.60 | 82.78 | 0.00 | 0.00% | 0 | 0 | 0.42 | -0.96 | 0.00 | -0.01 | 4/16/2025 | 5/5/2025 3:59:58 PM EST |
| 285.00 | 85.45 | 87.00 | 46.80 | 0.00 | 0.00% | 0 | 0 | 0.44 | -0.97 | 0.00 | -0.01 | 3/7/2025 | 5/5/2025 3:59:58 PM EST |
| 290.00 | 90.35 | 91.60 | 51.25 | 0.00 | 0.00% | 0 | 0 | 0.45 | -0.97 | 0.00 | -0.01 | 3/7/2025 | 5/5/2025 3:59:58 PM EST |
| 295.00 | 95.45 | 97.05 | 42.70 | 0.00 | 0.00% | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.01 | 12/27/2024 | 5/5/2025 3:59:58 PM EST |
| 300.00 | 100.15 | 102.00 | 100.10 | 0.00 | 0.00% | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.01 | 4/15/2025 | 5/5/2025 3:59:58 PM EST |
| 305.00 | 105.40 | 107.05 | % | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 310.00 | 110.65 | 111.85 | 59.50 | 0.00 | 0.00% | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 12/19/2024 | 5/5/2025 3:59:58 PM EST |
| 320.00 | 120.15 | 122.00 | 105.90 | 0.00 | 0.00% | 0 | 0 | 0.53 | -0.99 | 0.00 | 0.00 | 3/18/2025 | 5/5/2025 3:59:58 PM EST |
| 330.00 | 130.15 | 131.60 | 130.00 | +0.96 | +0.75% | 1 | 1 | 0.54 | -0.99 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 340.00 | 140.15 | 142.00 | 110.48 | 0.00 | 0.00% | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 11/22/2024 | 5/5/2025 3:59:58 PM EST |
| 350.00 | 150.15 | 152.00 | 122.84 | 0.00 | 0.00% | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 11/8/2024 | 5/5/2025 3:59:58 PM EST |
| 360.00 | 159.95 | 162.05 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 370.00 | 170.35 | 172.05 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 380.00 | 180.35 | 182.05 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 390.00 | 190.35 | 191.70 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST |