Options Chain for AMAZON COM INC COM (AMZN) - $189.30 as of 5/8/2025 7:27:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 127.20 | 129.10 | 121.98 | 0.00 | 0.00% | 0 | 22 | 0.95 | 1.00 | 0.00 | -0.01 | 5/6/2025 | 5/8/2025 3:28:51 PM EST |
| 70.00 | 123.00 | 124.15 | 116.25 | 0.00 | 0.00% | 0 | 17 | 0.87 | 1.00 | 0.00 | -0.01 | 4/23/2025 | 5/8/2025 3:28:51 PM EST |
| 75.00 | 117.65 | 119.90 | 101.59 | 0.00 | 0.00% | 0 | 3 | 0.85 | 1.00 | 0.00 | -0.01 | 4/7/2025 | 5/8/2025 3:28:51 PM EST |
| 80.00 | 113.15 | 114.35 | 108.45 | 0.00 | 0.00% | 0 | 4,017 | 0.77 | 1.00 | 0.00 | -0.01 | 4/29/2025 | 5/8/2025 3:28:51 PM EST |
| 85.00 | 107.75 | 110.20 | 104.37 | 0.00 | 0.00% | 0 | 13 | 0.74 | 0.99 | 0.00 | -0.01 | 5/2/2025 | 5/8/2025 3:28:51 PM EST |
| 90.00 | 103.05 | 105.80 | 99.45 | 0.00 | 0.00% | 0 | 57 | 0.60 | 0.99 | 0.00 | -0.02 | 5/5/2025 | 5/8/2025 3:28:51 PM EST |
| 95.00 | 98.25 | 99.70 | 116.30 | 0.00 | 0.00% | 0 | 63 | 0.59 | 0.99 | 0.00 | -0.02 | 2/28/2025 | 5/8/2025 3:28:51 PM EST |
| 100.00 | 94.00 | 94.75 | 96.25 | +6.15 | +6.83% | 40 | 392 | 0.59 | 0.98 | 0.00 | -0.02 | 5/8/2025 | 5/8/2025 3:28:51 PM EST |
| 105.00 | 89.15 | 90.20 | 91.15 | +3.50 | +4.00% | 40 | 109 | 0.56 | 0.98 | 0.00 | -0.02 | 5/8/2025 | 5/8/2025 3:28:51 PM EST |
| 110.00 | 84.35 | 85.35 | 74.87 | 0.00 | 0.00% | 0 | 179 | 0.55 | 0.97 | 0.00 | -0.03 | 4/23/2025 | 5/8/2025 3:28:51 PM EST |
| 115.00 | 79.60 | 80.35 | 62.60 | 0.00 | 0.00% | 0 | 249 | 0.52 | 0.97 | 0.00 | -0.03 | 4/22/2025 | 5/8/2025 3:28:51 PM EST |
| 120.00 | 74.85 | 75.75 | 71.75 | 0.00 | 0.00% | 0 | 313 | 0.50 | 0.96 | 0.00 | -0.03 | 5/7/2025 | 5/8/2025 3:28:51 PM EST |
| 125.00 | 69.85 | 70.90 | 71.38 | +2.94 | +4.30% | 153 | 1,148 | 0.48 | 0.96 | 0.00 | -0.03 | 5/8/2025 | 5/8/2025 3:28:51 PM EST |
| 130.00 | 65.40 | 66.05 | 64.50 | +3.20 | +5.22% | 7 | 654 | 0.47 | 0.95 | 0.00 | -0.04 | 5/8/2025 | 5/8/2025 3:28:51 PM EST |
| 135.00 | 60.85 | 61.50 | 60.85 | +2.70 | +4.65% | 10 | 227 | 0.45 | 0.94 | 0.00 | -0.04 | 5/8/2025 | 5/8/2025 3:28:51 PM EST |
| 140.00 | 56.15 | 56.90 | 53.10 | 0.00 | 0.00% | 0 | 1,625 | 0.44 | 0.92 | 0.00 | -0.04 | 5/7/2025 | 5/8/2025 3:28:51 PM EST |
| 145.00 | 51.80 | 52.40 | 53.44 | +5.54 | +11.57% | 4 | 557 | 0.43 | 0.91 | 0.00 | -0.05 | 5/8/2025 | 5/8/2025 3:28:51 PM EST |
| 150.00 | 47.60 | 47.85 | 43.40 | 0.00 | 0.00% | 0 | 941 | 0.41 | 0.89 | 0.00 | -0.05 | 5/7/2025 | 5/8/2025 3:28:51 PM EST |
| 155.00 | 43.30 | 43.55 | 44.30 | +3.85 | +9.52% | 13 | 4,905 | 0.40 | 0.87 | 0.00 | -0.05 | 5/8/2025 | 5/8/2025 3:28:51 PM EST |
| 160.00 | 39.20 | 39.50 | 39.24 | +2.74 | +7.51% | 39 | 3,756 | 0.39 | 0.85 | 0.01 | -0.06 | 5/8/2025 | 5/8/2025 3:28:51 PM EST |
| 165.00 | 35.20 | 35.45 | 35.40 | +2.50 | +7.60% | 18 | 613 | 0.38 | 0.82 | 0.01 | -0.06 | 5/8/2025 | 5/8/2025 3:28:51 PM EST |
| 170.00 | 31.45 | 31.65 | 32.90 | +2.85 | +9.49% | 96 | 1,014 | 0.37 | 0.78 | 0.01 | -0.06 | 5/8/2025 | 5/8/2025 3:28:51 PM EST |
| 175.00 | 27.80 | 28.05 | 29.10 | +4.15 | +16.64% | 16 | 1,469 | 0.36 | 0.75 | 0.01 | -0.07 | 5/8/2025 | 5/8/2025 3:28:51 PM EST |
| 180.00 | 24.45 | 24.65 | 25.95 | +3.60 | +16.11% | 106 | 3,036 | 0.35 | 0.70 | 0.01 | -0.07 | 5/8/2025 | 5/8/2025 3:28:51 PM EST |
| 185.00 | 21.30 | 21.50 | 22.50 | +2.75 | +13.93% | 39 | 2,509 | 0.35 | 0.66 | 0.01 | -0.07 | 5/8/2025 | 5/8/2025 3:28:51 PM EST |
| 190.00 | 18.40 | 18.55 | 18.97 | +1.90 | +11.14% | 354 | 6,525 | 0.34 | 0.61 | 0.01 | -0.07 | 5/8/2025 | 5/8/2025 3:28:51 PM EST |
| 195.00 | 15.70 | 15.85 | 15.75 | +1.54 | +10.84% | 229 | 4,091 | 0.33 | 0.56 | 0.01 | -0.07 | 5/8/2025 | 5/8/2025 3:28:51 PM EST |
| 200.00 | 13.30 | 13.40 | 13.38 | +1.44 | +12.06% | 629 | 11,666 | 0.33 | 0.51 | 0.01 | -0.07 | 5/8/2025 | 5/8/2025 3:28:51 PM EST |
| 205.00 | 11.10 | 11.25 | 11.11 | +1.11 | +11.10% | 69 | 3,833 | 0.32 | 0.46 | 0.01 | -0.07 | 5/8/2025 | 5/8/2025 3:28:51 PM EST |
| 210.00 | 9.20 | 9.35 | 9.29 | +1.22 | +15.12% | 438 | 7,305 | 0.32 | 0.41 | 0.01 | -0.06 | 5/8/2025 | 5/8/2025 3:28:51 PM EST |
| 215.00 | 7.50 | 7.65 | 7.60 | +0.85 | +12.60% | 98 | 3,110 | 0.31 | 0.36 | 0.01 | -0.06 | 5/8/2025 | 5/8/2025 3:28:51 PM EST |
| 220.00 | 6.10 | 6.20 | 6.16 | +0.51 | +9.03% | 902 | 14,041 | 0.31 | 0.31 | 0.01 | -0.05 | 5/8/2025 | 5/8/2025 3:28:51 PM EST |
| 225.00 | 4.90 | 5.00 | 4.95 | +0.45 | +10.00% | 99 | 5,445 | 0.31 | 0.26 | 0.01 | -0.05 | 5/8/2025 | 5/8/2025 3:28:51 PM EST |
| 230.00 | 3.90 | 4.00 | 3.95 | +0.50 | +14.50% | 92 | 2,565 | 0.30 | 0.22 | 0.01 | -0.04 | 5/8/2025 | 5/8/2025 3:28:51 PM EST |
| 235.00 | 3.10 | 3.20 | 3.15 | +0.45 | +16.67% | 33 | 3,115 | 0.30 | 0.19 | 0.01 | -0.04 | 5/8/2025 | 5/8/2025 3:28:51 PM EST |
| 240.00 | 2.49 | 2.54 | 2.58 | +0.50 | +24.04% | 144 | 4,844 | 0.30 | 0.16 | 0.01 | -0.03 | 5/8/2025 | 5/8/2025 3:28:51 PM EST |
| 245.00 | 1.98 | 2.03 | 2.13 | +0.38 | +21.72% | 21 | 1,884 | 0.30 | 0.13 | 0.01 | -0.03 | 5/8/2025 | 5/8/2025 3:28:51 PM EST |
| 250.00 | 1.57 | 1.62 | 1.62 | +0.27 | +20.00% | 195 | 8,014 | 0.30 | 0.11 | 0.01 | -0.03 | 5/8/2025 | 5/8/2025 3:28:51 PM EST |
| 255.00 | 1.26 | 1.30 | 1.06 | 0.00 | 0.00% | 0 | 3,878 | 0.30 | 0.09 | 0.00 | -0.02 | 5/7/2025 | 5/8/2025 3:28:51 PM EST |
| 260.00 | 1.01 | 1.05 | 1.02 | +0.15 | +17.25% | 25 | 2,171 | 0.30 | 0.08 | 0.00 | -0.02 | 5/8/2025 | 5/8/2025 3:28:51 PM EST |
| 265.00 | 0.82 | 0.86 | 0.86 | +0.23 | +36.51% | 3 | 1,633 | 0.30 | 0.07 | 0.00 | -0.02 | 5/8/2025 | 5/8/2025 3:28:51 PM EST |
| 270.00 | 0.67 | 0.70 | 0.60 | +0.03 | +5.27% | 1 | 3,006 | 0.30 | 0.06 | 0.00 | -0.02 | 5/8/2025 | 5/8/2025 3:28:51 PM EST |
| 275.00 | 0.54 | 0.58 | 0.59 | +0.11 | +22.92% | 11 | 1,177 | 0.31 | 0.05 | 0.00 | -0.02 | 5/8/2025 | 5/8/2025 3:28:51 PM EST |
| 280.00 | 0.45 | 0.48 | 0.44 | 0.00 | 0.00% | 0 | 2,045 | 0.31 | 0.05 | 0.00 | -0.01 | 5/7/2025 | 5/8/2025 3:28:51 PM EST |
| 285.00 | 0.37 | 0.40 | 0.40 | -0.02 | -4.77% | 10 | 319 | 0.31 | 0.04 | 0.00 | -0.01 | 5/8/2025 | 5/8/2025 3:28:51 PM EST |
| 290.00 | 0.30 | 0.35 | 0.28 | 0.00 | 0.00% | 0 | 1,151 | 0.31 | 0.03 | 0.00 | -0.01 | 5/6/2025 | 5/8/2025 3:28:51 PM EST |
| 295.00 | 0.26 | 0.29 | 0.28 | +0.02 | +7.70% | 1 | 284 | 0.32 | 0.03 | 0.00 | -0.01 | 5/8/2025 | 5/8/2025 3:28:51 PM EST |
| 300.00 | 0.23 | 0.24 | 0.23 | +0.01 | +4.55% | 29 | 4,788 | 0.32 | 0.03 | 0.00 | -0.01 | 5/8/2025 | 5/8/2025 3:28:51 PM EST |
| 305.00 | 0.19 | 0.22 | 0.26 | 0.00 | 0.00% | 0 | 389 | 0.32 | 0.02 | 0.00 | -0.01 | 4/25/2025 | 5/8/2025 3:28:51 PM EST |
| 310.00 | 0.17 | 0.19 | 0.18 | +0.01 | +5.89% | 1 | 906 | 0.33 | 0.02 | 0.00 | -0.01 | 5/8/2025 | 5/8/2025 3:28:51 PM EST |
| 315.00 | 0.14 | 0.17 | 0.15 | 0.00 | 0.00% | 0 | 744 | 0.33 | 0.02 | 0.00 | -0.01 | 5/6/2025 | 5/8/2025 3:28:51 PM EST |
| 320.00 | 0.12 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 585 | 0.34 | 0.01 | 0.00 | -0.01 | 5/6/2025 | 5/8/2025 3:28:51 PM EST |
| 325.00 | 0.11 | 0.14 | 0.15 | 0.00 | 0.00% | 0 | 192 | 0.34 | 0.01 | 0.00 | 0.00 | 5/2/2025 | 5/8/2025 3:28:51 PM EST |
| 330.00 | 0.09 | 0.14 | 0.11 | 0.00 | 0.00% | 0 | 257 | 0.35 | 0.01 | 0.00 | 0.00 | 5/5/2025 | 5/8/2025 3:28:51 PM EST |
| 335.00 | 0.08 | 0.13 | 0.10 | -0.04 | -28.58% | 3 | 782 | 0.36 | 0.01 | 0.00 | 0.00 | 5/8/2025 | 5/8/2025 3:28:51 PM EST |
| 340.00 | 0.07 | 0.12 | 0.09 | +0.01 | +12.50% | 6 | 1,117 | 0.35 | 0.01 | 0.00 | 0.00 | 5/8/2025 | 5/8/2025 3:28:51 PM EST |
| 345.00 | 0.06 | 0.11 | 0.09 | 0.00 | 0.00% | 0 | 575 | 0.37 | 0.01 | 0.00 | 0.00 | 5/6/2025 | 5/8/2025 3:28:51 PM EST |
| 350.00 | 0.06 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 1,766 | 0.38 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/8/2025 3:28:51 PM EST |
| 355.00 | 0.05 | 0.10 | 0.07 | +0.01 | +16.67% | 6 | 36 | 0.37 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/8/2025 3:28:51 PM EST |
| 360.00 | 0.05 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 2,347 | 0.36 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/8/2025 3:28:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.07 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 961 | 0.72 | 0.00 | 0.00 | -0.01 | 5/6/2025 | 5/8/2025 3:28:51 PM EST |
| 70.00 | 0.09 | 0.14 | 0.19 | 0.00 | 0.00% | 0 | 160 | 0.72 | 0.00 | 0.00 | -0.01 | 4/28/2025 | 5/8/2025 3:28:51 PM EST |
| 75.00 | 0.13 | 0.15 | 0.24 | 0.00 | 0.00% | 0 | 2,831 | 0.68 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 5/8/2025 3:28:51 PM EST |
| 80.00 | 0.17 | 0.20 | 0.23 | 0.00 | 0.00% | 0 | 571 | 0.65 | 0.00 | 0.00 | -0.01 | 5/7/2025 | 5/8/2025 3:28:51 PM EST |
| 85.00 | 0.22 | 0.26 | 0.29 | 0.00 | 0.00% | 0 | 483 | 0.63 | -0.01 | 0.00 | -0.01 | 5/2/2025 | 5/8/2025 3:28:51 PM EST |
| 90.00 | 0.29 | 0.31 | 0.27 | -0.10 | -27.03% | 4 | 311 | 0.61 | -0.01 | 0.00 | -0.02 | 5/8/2025 | 5/8/2025 3:28:51 PM EST |
| 95.00 | 0.36 | 0.39 | 0.41 | 0.00 | 0.00% | 0 | 155 | 0.59 | -0.01 | 0.00 | -0.02 | 5/2/2025 | 5/8/2025 3:28:51 PM EST |
| 100.00 | 0.45 | 0.49 | 0.53 | 0.00 | 0.00% | 0 | 2,435 | 0.57 | -0.02 | 0.00 | -0.02 | 5/7/2025 | 5/8/2025 3:28:51 PM EST |
| 105.00 | 0.55 | 0.58 | 0.56 | -0.06 | -9.68% | 40 | 169 | 0.55 | -0.02 | 0.00 | -0.02 | 5/8/2025 | 5/8/2025 3:28:51 PM EST |
| 110.00 | 0.67 | 0.70 | 0.76 | 0.00 | 0.00% | 0 | 1,852 | 0.53 | -0.03 | 0.00 | -0.03 | 5/7/2025 | 5/8/2025 3:28:51 PM EST |
| 115.00 | 0.81 | 0.84 | 0.86 | -0.03 | -3.38% | 1 | 1,140 | 0.52 | -0.03 | 0.00 | -0.03 | 5/8/2025 | 5/8/2025 3:28:51 PM EST |
| 120.00 | 0.98 | 1.01 | 1.02 | -0.17 | -14.29% | 5 | 981 | 0.50 | -0.04 | 0.00 | -0.03 | 5/8/2025 | 5/8/2025 3:28:51 PM EST |
| 125.00 | 1.17 | 1.21 | 1.12 | -0.34 | -23.29% | 184 | 4,516 | 0.48 | -0.04 | 0.00 | -0.03 | 5/8/2025 | 5/8/2025 3:28:51 PM EST |
| 130.00 | 1.41 | 1.44 | 1.34 | -0.30 | -18.30% | 4 | 3,873 | 0.46 | -0.05 | 0.00 | -0.04 | 5/8/2025 | 5/8/2025 3:28:51 PM EST |
| 135.00 | 1.70 | 1.74 | 1.60 | -0.39 | -19.60% | 68 | 11,299 | 0.45 | -0.06 | 0.00 | -0.04 | 5/8/2025 | 5/8/2025 3:28:51 PM EST |
| 140.00 | 2.04 | 2.09 | 2.04 | -0.37 | -15.36% | 39 | 6,895 | 0.43 | -0.08 | 0.00 | -0.04 | 5/8/2025 | 5/8/2025 3:28:51 PM EST |
| 145.00 | 2.47 | 2.52 | 2.50 | -0.42 | -14.39% | 6 | 5,047 | 0.42 | -0.09 | 0.00 | -0.05 | 5/8/2025 | 5/8/2025 3:28:51 PM EST |
| 150.00 | 3.00 | 3.10 | 3.04 | -0.36 | -10.59% | 57 | 9,164 | 0.41 | -0.11 | 0.00 | -0.05 | 5/8/2025 | 5/8/2025 3:28:51 PM EST |
| 155.00 | 3.65 | 3.75 | 3.45 | -0.70 | -16.87% | 37 | 7,655 | 0.39 | -0.13 | 0.00 | -0.05 | 5/8/2025 | 5/8/2025 3:28:51 PM EST |
| 160.00 | 4.45 | 4.55 | 4.49 | -0.46 | -9.30% | 44 | 7,594 | 0.39 | -0.15 | 0.01 | -0.06 | 5/8/2025 | 5/8/2025 3:28:51 PM EST |
| 165.00 | 5.40 | 5.50 | 5.15 | -1.40 | -21.38% | 81 | 10,580 | 0.38 | -0.18 | 0.01 | -0.06 | 5/8/2025 | 5/8/2025 3:28:51 PM EST |
| 170.00 | 6.55 | 6.65 | 6.15 | -1.45 | -19.08% | 39 | 7,103 | 0.37 | -0.22 | 0.01 | -0.06 | 5/8/2025 | 5/8/2025 3:28:51 PM EST |
| 175.00 | 7.85 | 8.00 | 7.90 | -1.30 | -14.13% | 124 | 5,528 | 0.36 | -0.25 | 0.01 | -0.07 | 5/8/2025 | 5/8/2025 3:28:51 PM EST |
| 180.00 | 9.45 | 9.55 | 9.45 | -1.17 | -11.02% | 68 | 10,723 | 0.35 | -0.30 | 0.01 | -0.07 | 5/8/2025 | 5/8/2025 3:28:51 PM EST |
| 185.00 | 11.20 | 11.35 | 11.11 | -1.06 | -8.71% | 112 | 6,433 | 0.35 | -0.34 | 0.01 | -0.07 | 5/8/2025 | 5/8/2025 3:28:51 PM EST |
| 190.00 | 13.25 | 13.40 | 13.31 | -1.39 | -9.46% | 83 | 5,023 | 0.34 | -0.39 | 0.01 | -0.07 | 5/8/2025 | 5/8/2025 3:28:51 PM EST |
| 195.00 | 15.55 | 15.70 | 15.07 | -2.48 | -14.14% | 186 | 4,323 | 0.33 | -0.44 | 0.01 | -0.07 | 5/8/2025 | 5/8/2025 3:28:51 PM EST |
| 200.00 | 18.10 | 18.30 | 17.70 | -2.45 | -12.16% | 3,199 | 9,105 | 0.33 | -0.49 | 0.01 | -0.07 | 5/8/2025 | 5/8/2025 3:28:51 PM EST |
| 205.00 | 20.65 | 21.15 | 20.50 | -4.95 | -19.45% | 132 | 2,072 | 0.32 | -0.54 | 0.01 | -0.07 | 5/8/2025 | 5/8/2025 3:28:51 PM EST |
| 210.00 | 23.95 | 24.35 | 23.60 | -3.14 | -11.75% | 17 | 3,588 | 0.32 | -0.59 | 0.01 | -0.06 | 5/8/2025 | 5/8/2025 3:28:51 PM EST |
| 215.00 | 27.05 | 27.85 | 31.50 | 0.00 | 0.00% | 0 | 2,032 | 0.31 | -0.64 | 0.01 | -0.06 | 5/6/2025 | 5/8/2025 3:28:51 PM EST |
| 220.00 | 30.85 | 31.35 | 34.01 | 0.00 | 0.00% | 0 | 3,763 | 0.31 | -0.69 | 0.01 | -0.05 | 5/7/2025 | 5/8/2025 3:28:51 PM EST |
| 225.00 | 34.70 | 35.35 | 39.90 | 0.00 | 0.00% | 0 | 1,272 | 0.30 | -0.74 | 0.01 | -0.05 | 5/5/2025 | 5/8/2025 3:28:51 PM EST |
| 230.00 | 39.05 | 39.50 | 44.00 | 0.00 | 0.00% | 0 | 2,015 | 0.30 | -0.78 | 0.01 | -0.04 | 5/7/2025 | 5/8/2025 3:28:51 PM EST |
| 235.00 | 43.40 | 43.90 | 45.18 | 0.00 | 0.00% | 0 | 787 | 0.30 | -0.81 | 0.01 | -0.04 | 5/7/2025 | 5/8/2025 3:28:51 PM EST |
| 240.00 | 47.95 | 48.65 | 49.83 | 0.00 | 0.00% | 0 | 465 | 0.30 | -0.84 | 0.01 | -0.03 | 5/7/2025 | 5/8/2025 3:28:51 PM EST |
| 245.00 | 52.30 | 53.50 | 72.80 | 0.00 | 0.00% | 0 | 57 | 0.33 | -0.87 | 0.01 | -0.03 | 4/17/2025 | 5/8/2025 3:28:51 PM EST |
| 250.00 | 57.40 | 58.90 | 60.18 | 0.00 | 0.00% | 0 | 24 | 0.34 | -0.89 | 0.01 | -0.03 | 4/28/2025 | 5/8/2025 3:28:51 PM EST |
| 255.00 | 62.25 | 63.70 | 57.90 | 0.00 | 0.00% | 0 | 4 | 0.36 | -0.91 | 0.00 | -0.02 | 4/2/2025 | 5/8/2025 3:28:51 PM EST |
| 260.00 | 67.45 | 68.45 | 79.95 | 0.00 | 0.00% | 0 | 0 | 0.38 | -0.92 | 0.00 | -0.02 | 4/14/2025 | 5/8/2025 3:28:51 PM EST |
| 265.00 | 71.45 | 74.25 | 42.10 | 0.00 | 0.00% | 0 | 0 | 0.40 | -0.93 | 0.00 | -0.02 | 2/18/2025 | 5/8/2025 3:28:51 PM EST |
| 270.00 | 77.35 | 79.10 | 83.74 | 0.00 | 0.00% | 0 | 0 | 0.42 | -0.94 | 0.00 | -0.02 | 5/6/2025 | 5/8/2025 3:28:51 PM EST |
| 275.00 | 82.45 | 83.90 | 69.70 | 0.00 | 0.00% | 0 | 0 | 0.44 | -0.95 | 0.00 | -0.02 | 3/4/2025 | 5/8/2025 3:28:51 PM EST |
| 280.00 | 86.60 | 88.90 | 83.90 | 0.00 | 0.00% | 0 | 0 | 0.45 | -0.95 | 0.00 | -0.01 | 4/2/2025 | 5/8/2025 3:28:51 PM EST |
| 285.00 | 92.25 | 93.80 | 68.40 | 0.00 | 0.00% | 0 | 0 | 0.47 | -0.96 | 0.00 | -0.01 | 2/26/2025 | 5/8/2025 3:28:51 PM EST |
| 290.00 | 97.40 | 98.30 | 95.30 | 0.00 | 0.00% | 0 | 0 | 0.48 | -0.97 | 0.00 | -0.01 | 3/21/2025 | 5/8/2025 3:28:51 PM EST |
| 295.00 | 101.95 | 103.55 | 62.95 | 0.00 | 0.00% | 0 | 0 | 0.50 | -0.97 | 0.00 | -0.01 | 2/10/2025 | 5/8/2025 3:28:51 PM EST |
| 300.00 | 107.50 | 108.35 | 106.24 | -5.30 | -4.76% | 2 | 10 | 0.52 | -0.97 | 0.00 | -0.01 | 5/8/2025 | 5/8/2025 3:28:51 PM EST |
| 305.00 | 112.35 | 114.25 | 111.26 | -7.23 | -6.11% | 2 | 0 | 0.53 | -0.98 | 0.00 | -0.01 | 5/8/2025 | 5/8/2025 3:28:51 PM EST |
| 310.00 | 116.60 | 119.10 | 73.70 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.01 | 2/6/2025 | 5/8/2025 3:28:51 PM EST |
| 315.00 | 122.30 | 123.75 | 84.80 | 0.00 | 0.00% | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.01 | 12/17/2024 | 5/8/2025 3:28:51 PM EST |
| 320.00 | 126.70 | 128.90 | 82.09 | 0.00 | 0.00% | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 2/6/2025 | 5/8/2025 3:28:51 PM EST |
| 325.00 | 131.75 | 134.15 | % | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 5/8/2025 3:28:51 PM EST | |||
| 330.00 | 136.60 | 138.45 | % | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 5/8/2025 3:28:51 PM EST | |||
| 335.00 | 141.45 | 143.70 | 104.65 | 0.00 | 0.00% | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 12/17/2024 | 5/8/2025 3:28:51 PM EST |
| 340.00 | 147.25 | 148.35 | % | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 5/8/2025 3:28:51 PM EST | |||
| 345.00 | 152.25 | 153.45 | % | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 5/8/2025 3:28:51 PM EST | |||
| 350.00 | 157.50 | 158.80 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:51 PM EST | |||
| 355.00 | 161.45 | 163.40 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:51 PM EST | |||
| 360.00 | 166.65 | 169.00 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:51 PM EST |