Options Chain for CROWDSTRIKE HLDGS INC CL A (CRWD) - $435.30 as of 8/13/2025 7:17:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 260.00 | 169.95 | 176.80 | 173.38 | % | 0.67 | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.04 | 8/13/2025 3:59:52 PM EST | |||
| 270.00 | 160.15 | 167.15 | 163.65 | % | 0.61 | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.05 | 8/13/2025 3:59:52 PM EST | |||
| 280.00 | 150.35 | 156.80 | 153.58 | % | 0.55 | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.06 | 8/13/2025 3:59:52 PM EST | |||
| 285.00 | 145.45 | 151.95 | 148.70 | % | 0.52 | 0 | 0 | 0.87 | 0.98 | 0.00 | -0.08 | 8/13/2025 3:59:52 PM EST | |||
| 290.00 | 140.60 | 146.95 | 143.78 | % | 0.50 | 0 | 0 | 0.84 | 0.98 | 0.00 | -0.07 | 8/13/2025 3:59:52 PM EST | |||
| 295.00 | 135.75 | 142.25 | 139.00 | % | 0.47 | 0 | 0 | 0.84 | 0.98 | 0.00 | -0.08 | 8/13/2025 3:59:52 PM EST | |||
| 300.00 | 130.95 | 137.25 | 134.10 | % | 0.45 | 0 | 0 | 0.81 | 0.98 | 0.00 | -0.09 | 8/13/2025 3:59:52 PM EST | |||
| 305.00 | 126.20 | 131.95 | 129.08 | % | 0.42 | 0 | 0 | 0.77 | 0.97 | 0.00 | -0.10 | 8/13/2025 3:59:52 PM EST | |||
| 310.00 | 121.40 | 127.60 | 124.50 | % | 0.40 | 0 | 0 | 0.77 | 0.97 | 0.00 | -0.11 | 8/13/2025 3:59:52 PM EST | |||
| 315.00 | 116.65 | 122.45 | 119.55 | % | 0.38 | 0 | 0 | 0.73 | 0.96 | 0.00 | -0.12 | 8/13/2025 3:59:52 PM EST | |||
| 320.00 | 112.00 | 118.10 | 115.05 | % | 0.36 | 0 | 0 | 0.72 | 0.95 | 0.00 | -0.14 | 8/13/2025 3:59:52 PM EST | |||
| 325.00 | 107.25 | 113.30 | 110.28 | % | 0.34 | 0 | 0 | 0.71 | 0.94 | 0.00 | -0.15 | 8/13/2025 3:59:52 PM EST | |||
| 330.00 | 102.65 | 108.75 | 105.70 | % | 0.32 | 0 | 0 | 0.68 | 0.93 | 0.00 | -0.18 | 8/13/2025 3:59:52 PM EST | |||
| 335.00 | 98.05 | 103.75 | 100.90 | % | 0.30 | 0 | 0 | 0.66 | 0.92 | 0.00 | -0.19 | 8/13/2025 3:59:52 PM EST | |||
| 340.00 | 93.50 | 99.05 | 96.28 | 96.22 | % | 0.28 | 2 | 0 | 0.64 | 0.91 | 0.00 | -0.20 | 8/13/2025 | 8/13/2025 3:59:52 PM EST | |
| 345.00 | 89.05 | 95.45 | 92.25 | 89.09 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.65 | 0.90 | 0.00 | -0.21 | 8/8/2025 | 8/13/2025 3:59:52 PM EST |
| 350.00 | 86.85 | 89.60 | 88.23 | % | 0.25 | 0 | 0 | 0.50 | 0.89 | 0.00 | -0.23 | 8/13/2025 3:59:52 PM EST | |||
| 355.00 | 82.75 | 85.15 | 83.95 | % | 0.24 | 0 | 0 | 0.51 | 0.88 | 0.00 | -0.24 | 8/13/2025 3:59:52 PM EST | |||
| 360.00 | 78.65 | 81.60 | 80.13 | % | 0.22 | 0 | 0 | 0.53 | 0.86 | 0.00 | -0.25 | 8/13/2025 3:59:52 PM EST | |||
| 365.00 | 73.80 | 76.55 | 75.18 | % | 0.21 | 0 | 0 | 0.50 | 0.85 | 0.00 | -0.26 | 8/13/2025 3:59:52 PM EST | |||
| 370.00 | 70.30 | 73.45 | 71.88 | % | 0.19 | 0 | 0 | 0.52 | 0.83 | 0.00 | -0.27 | 8/13/2025 3:59:52 PM EST | |||
| 375.00 | 65.05 | 68.50 | 66.78 | % | 0.18 | 0 | 0 | 0.49 | 0.82 | 0.00 | -0.28 | 8/13/2025 3:59:52 PM EST | |||
| 380.00 | 62.20 | 64.60 | 63.40 | % | 0.17 | 0 | 0 | 0.50 | 0.80 | 0.00 | -0.29 | 8/13/2025 3:59:52 PM EST | |||
| 385.00 | 58.55 | 60.85 | 59.70 | % | 0.16 | 0 | 0 | 0.50 | 0.78 | 0.00 | -0.30 | 8/13/2025 3:59:52 PM EST | |||
| 390.00 | 54.80 | 58.05 | 56.43 | % | 0.14 | 0 | 0 | 0.51 | 0.76 | 0.00 | -0.31 | 8/13/2025 3:59:52 PM EST | |||
| 395.00 | 51.20 | 53.70 | 52.45 | 47.80 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.50 | 0.74 | 0.00 | -0.32 | 8/8/2025 | 8/13/2025 3:59:52 PM EST |
| 400.00 | 47.75 | 50.40 | 49.08 | 52.98 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.50 | 0.71 | 0.00 | -0.33 | 8/12/2025 | 8/13/2025 3:59:52 PM EST |
| 405.00 | 45.00 | 46.90 | 45.95 | % | 0.11 | 0 | 0 | 0.50 | 0.69 | 0.00 | -0.33 | 8/13/2025 3:59:52 PM EST | |||
| 410.00 | 41.50 | 43.80 | 42.65 | 41.10 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.49 | 0.67 | 0.00 | -0.34 | 8/11/2025 | 8/13/2025 3:59:52 PM EST |
| 415.00 | 38.45 | 40.75 | 39.60 | 38.11 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.49 | 0.64 | 0.01 | -0.35 | 8/11/2025 | 8/13/2025 3:59:52 PM EST |
| 420.00 | 35.40 | 38.00 | 36.70 | 39.83 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.49 | 0.61 | 0.01 | -0.35 | 8/12/2025 | 8/13/2025 3:59:52 PM EST |
| 425.00 | 33.50 | 34.20 | 33.85 | 33.62 | -0.18 | -0.54% | 0.08 | 10 | 7 | 0.49 | 0.59 | 0.01 | -0.35 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 430.00 | 30.60 | 32.25 | 31.43 | 30.13 | -3.57 | -10.60% | 0.07 | 6 | 8 | 0.49 | 0.56 | 0.01 | -0.35 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 435.00 | 28.20 | 29.35 | 28.78 | 28.35 | -2.50 | -8.11% | 0.07 | 9 | 28 | 0.48 | 0.53 | 0.01 | -0.35 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 440.00 | 26.05 | 26.60 | 26.33 | 25.40 | -2.67 | -9.52% | 0.06 | 26 | 16 | 0.48 | 0.50 | 0.01 | -0.35 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 445.00 | 22.85 | 25.90 | 24.38 | 23.45 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.48 | 0.48 | 0.01 | -0.35 | 8/11/2025 | 8/13/2025 3:59:52 PM EST |
| 450.00 | 21.70 | 22.40 | 22.05 | 21.79 | -2.66 | -10.88% | 0.05 | 5 | 40 | 0.48 | 0.45 | 0.01 | -0.34 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 455.00 | 18.85 | 20.95 | 19.90 | 20.94 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.47 | 0.42 | 0.01 | -0.34 | 8/11/2025 | 8/13/2025 3:59:52 PM EST |
| 460.00 | 15.35 | 19.45 | 17.40 | 18.30 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.46 | 0.40 | 0.01 | -0.33 | 8/11/2025 | 8/13/2025 3:59:52 PM EST |
| 465.00 | 15.40 | 18.05 | 16.73 | 17.89 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.48 | 0.37 | 0.01 | -0.32 | 8/12/2025 | 8/13/2025 3:59:52 PM EST |
| 470.00 | 13.60 | 15.30 | 14.45 | 14.95 | +1.28 | +9.37% | 0.03 | 13 | 14 | 0.46 | 0.35 | 0.01 | -0.31 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 475.00 | 12.40 | 15.20 | 13.80 | 16.80 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.48 | 0.32 | 0.01 | -0.30 | 8/12/2025 | 8/13/2025 3:59:52 PM EST |
| 480.00 | 11.80 | 13.30 | 12.55 | 11.52 | -1.90 | -14.16% | 0.03 | 1 | 10 | 0.48 | 0.30 | 0.00 | -0.29 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 485.00 | 10.30 | 12.60 | 11.45 | % | 0.02 | 0 | 0 | 0.48 | 0.28 | 0.00 | -0.28 | 8/13/2025 3:59:52 PM EST | |||
| 490.00 | 7.50 | 12.30 | 9.90 | 12.76 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.47 | 0.25 | 0.00 | -0.26 | 8/7/2025 | 8/13/2025 3:59:52 PM EST |
| 495.00 | 8.00 | 10.65 | 9.33 | 10.20 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.48 | 0.23 | 0.00 | -0.25 | 8/12/2025 | 8/13/2025 3:59:52 PM EST |
| 500.00 | 7.45 | 9.25 | 8.35 | 7.32 | -1.78 | -19.56% | 0.02 | 2 | 17 | 0.48 | 0.21 | 0.00 | -0.23 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 505.00 | 7.20 | 7.55 | 7.38 | 7.01 | -0.69 | -8.97% | 0.01 | 2 | 2 | 0.47 | 0.19 | 0.00 | -0.22 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 510.00 | 5.85 | 7.95 | 6.90 | 6.28 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.48 | 0.17 | 0.00 | -0.20 | 8/11/2025 | 8/13/2025 3:59:52 PM EST |
| 515.00 | 5.10 | 6.15 | 5.63 | 5.50 | -0.35 | -5.99% | 0.01 | 2 | 3 | 0.46 | 0.15 | 0.00 | -0.18 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 520.00 | 2.35 | 5.60 | 3.98 | 5.65 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.43 | 0.14 | 0.00 | -0.17 | 8/11/2025 | 8/13/2025 3:59:52 PM EST |
| 525.00 | 4.10 | 5.50 | 4.80 | 5.01 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.47 | 0.12 | 0.00 | -0.16 | 8/12/2025 | 8/13/2025 3:59:52 PM EST |
| 530.00 | 2.26 | 5.20 | 3.73 | 3.70 | % | 0.01 | 2 | 0 | 0.45 | 0.11 | 0.00 | -0.14 | 8/13/2025 | 8/13/2025 3:59:52 PM EST | |
| 535.00 | 1.93 | 4.70 | 3.32 | 3.88 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.45 | 0.09 | 0.00 | -0.13 | 8/11/2025 | 8/13/2025 3:59:52 PM EST |
| 540.00 | 0.03 | 7.75 | 3.89 | 3.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.48 | 0.09 | 0.00 | -0.12 | 8/8/2025 | 8/13/2025 3:59:52 PM EST |
| 545.00 | 1.77 | 7.25 | 4.51 | % | 0.01 | 0 | 0 | 0.53 | 0.08 | 0.00 | -0.11 | 8/13/2025 3:59:52 PM EST | |||
| 550.00 | 0.01 | 5.60 | 2.81 | % | 0.01 | 0 | 0 | 0.46 | 0.07 | 0.00 | -0.10 | 8/13/2025 3:59:52 PM EST | |||
| 555.00 | 0.02 | 4.90 | 2.46 | 2.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.42 | 0.05 | 0.00 | -0.07 | 8/8/2025 | 8/13/2025 3:59:52 PM EST |
| 560.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.44 | 0.04 | 0.00 | -0.06 | 8/13/2025 3:59:52 PM EST | |||
| 565.00 | 0.01 | 3.60 | 1.81 | % | 0.00 | 0 | 0 | 0.42 | 0.04 | 0.00 | -0.06 | 8/13/2025 3:59:52 PM EST | |||
| 570.00 | 0.01 | 4.75 | 2.38 | % | 0.00 | 0 | 0 | 0.39 | 0.03 | 0.00 | -0.05 | 8/13/2025 3:59:52 PM EST | |||
| 575.00 | 0.00 | 3.85 | 1.93 | % | 0.00 | 0 | 0 | 0.58 | 0.03 | 0.00 | -0.05 | 8/13/2025 3:59:52 PM EST | |||
| 580.00 | 0.00 | 4.70 | 2.35 | % | 0.00 | 0 | 0 | 0.62 | 0.03 | 0.00 | -0.05 | 8/13/2025 3:59:52 PM EST | |||
| 585.00 | 0.00 | 4.00 | 2.00 | % | 0.00 | 0 | 0 | 0.63 | 0.03 | 0.00 | -0.05 | 8/13/2025 3:59:52 PM EST | |||
| 590.00 | 0.00 | 3.85 | 1.93 | % | 0.00 | 0 | 0 | 0.64 | 0.02 | 0.00 | -0.04 | 8/13/2025 3:59:52 PM EST | |||
| 595.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.65 | 0.02 | 0.00 | -0.04 | 8/13/2025 3:59:52 PM EST | |||
| 600.00 | 0.00 | 4.15 | 2.08 | % | 0.00 | 0 | 0 | 0.66 | 0.02 | 0.00 | -0.03 | 8/13/2025 3:59:52 PM EST | |||
| 605.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.66 | 0.02 | 0.00 | -0.03 | 8/13/2025 3:59:52 PM EST | |||
| 610.00 | 0.01 | 5.05 | 2.53 | % | 0.00 | 0 | 0 | 0.52 | 0.01 | 0.00 | -0.02 | 8/13/2025 3:59:52 PM EST | |||
| 615.00 | 0.00 | 3.65 | 1.83 | % | 0.00 | 0 | 0 | 0.68 | 0.01 | 0.00 | -0.02 | 8/13/2025 3:59:52 PM EST | |||
| 620.00 | 0.00 | 3.85 | 1.93 | % | 0.00 | 0 | 0 | 0.69 | 0.01 | 0.00 | -0.02 | 8/13/2025 3:59:52 PM EST | |||
| 625.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.72 | 0.01 | 0.00 | -0.02 | 8/13/2025 3:59:52 PM EST | |||
| 630.00 | 0.00 | 4.75 | 2.38 | % | 0.00 | 0 | 0 | 0.76 | 0.01 | 0.00 | -0.02 | 8/13/2025 3:59:52 PM EST | |||
| 635.00 | 0.00 | 3.90 | 1.95 | % | 0.00 | 0 | 0 | 0.73 | 0.01 | 0.00 | -0.01 | 8/13/2025 3:59:52 PM EST | |||
| 640.00 | 0.01 | 4.65 | 2.33 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.01 | 8/13/2025 3:59:52 PM EST | |||
| 645.00 | 0.00 | 4.60 | 2.30 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.01 | 8/13/2025 3:59:52 PM EST | |||
| 650.00 | 0.00 | 4.60 | 2.30 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.01 | 8/13/2025 3:59:52 PM EST | |||
| 655.00 | 0.00 | 3.55 | 1.78 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.01 | 8/13/2025 3:59:52 PM EST | |||
| 660.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.01 | 8/13/2025 3:59:52 PM EST | |||
| 665.00 | 0.00 | 2.87 | 1.44 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 670.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 675.00 | 0.00 | 3.45 | 1.73 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 260.00 | 0.00 | 2.86 | 1.43 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.04 | 8/13/2025 3:59:52 PM EST | |||
| 270.00 | 0.00 | 2.97 | 1.49 | % | 0.01 | 0 | 0 | 0.92 | -0.01 | 0.00 | -0.05 | 8/13/2025 3:59:52 PM EST | |||
| 280.00 | 0.00 | 4.75 | 2.38 | % | 0.01 | 0 | 0 | 0.94 | -0.01 | 0.00 | -0.06 | 8/13/2025 3:59:52 PM EST | |||
| 285.00 | 0.01 | 4.80 | 2.41 | % | 0.01 | 0 | 0 | 0.65 | -0.02 | 0.00 | -0.08 | 8/13/2025 3:59:52 PM EST | |||
| 290.00 | 0.00 | 3.55 | 1.78 | % | 0.01 | 0 | 0 | 0.82 | -0.02 | 0.00 | -0.07 | 8/13/2025 3:59:52 PM EST | |||
| 295.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.82 | -0.02 | 0.00 | -0.08 | 8/13/2025 3:59:52 PM EST | |||
| 300.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.78 | -0.02 | 0.00 | -0.09 | 8/13/2025 3:59:52 PM EST | |||
| 305.00 | 0.00 | 3.70 | 1.85 | 2.02 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.74 | -0.03 | 0.00 | -0.10 | 8/12/2025 | 8/13/2025 3:59:52 PM EST |
| 310.00 | 0.00 | 4.15 | 2.08 | % | 0.01 | 0 | 0 | 0.74 | -0.03 | 0.00 | -0.11 | 8/13/2025 3:59:52 PM EST | |||
| 315.00 | 0.00 | 4.60 | 2.30 | 2.18 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.72 | -0.04 | 0.00 | -0.12 | 8/11/2025 | 8/13/2025 3:59:52 PM EST |
| 320.00 | 0.01 | 4.80 | 2.41 | % | 0.01 | 0 | 0 | 0.55 | -0.05 | 0.00 | -0.14 | 8/13/2025 3:59:52 PM EST | |||
| 325.00 | 0.00 | 2.90 | 1.45 | % | 0.00 | 0 | 0 | 0.60 | -0.06 | 0.00 | -0.15 | 8/13/2025 3:59:52 PM EST | |||
| 330.00 | 0.68 | 3.25 | 1.97 | 1.60 | -3.30 | -67.35% | 0.01 | 1 | 8 | 0.50 | -0.07 | 0.00 | -0.18 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 335.00 | 0.85 | 3.75 | 2.30 | 2.10 | % | 0.01 | 1 | 0 | 0.50 | -0.08 | 0.00 | -0.19 | 8/13/2025 | 8/13/2025 3:59:52 PM EST | |
| 340.00 | 2.83 | 3.70 | 3.27 | 3.75 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.54 | -0.09 | 0.00 | -0.20 | 8/12/2025 | 8/13/2025 3:59:52 PM EST |
| 345.00 | 3.55 | 4.15 | 3.85 | 3.55 | -0.15 | -4.06% | 0.01 | 1 | 4 | 0.54 | -0.10 | 0.00 | -0.21 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 350.00 | 2.20 | 5.00 | 3.60 | 4.73 | -0.35 | -6.89% | 0.01 | 2 | 5 | 0.50 | -0.11 | 0.00 | -0.23 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 355.00 | 2.88 | 5.70 | 4.29 | 4.96 | -0.06 | -1.20% | 0.01 | 3 | 2 | 0.50 | -0.12 | 0.00 | -0.24 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 360.00 | 5.20 | 6.70 | 5.95 | 6.35 | +0.71 | +12.59% | 0.02 | 2 | 0 | 0.53 | -0.14 | 0.00 | -0.25 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 365.00 | 5.95 | 7.55 | 6.75 | % | 0.02 | 0 | 0 | 0.53 | -0.15 | 0.00 | -0.26 | 8/13/2025 3:59:52 PM EST | |||
| 370.00 | 6.90 | 8.30 | 7.60 | 8.05 | +1.07 | +15.33% | 0.02 | 4 | 15 | 0.53 | -0.17 | 0.00 | -0.27 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 375.00 | 7.85 | 8.80 | 8.33 | 8.59 | +1.09 | +14.54% | 0.02 | 23 | 18 | 0.52 | -0.18 | 0.00 | -0.28 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 380.00 | 9.05 | 10.10 | 9.58 | 9.80 | +0.95 | +10.74% | 0.03 | 25 | 39 | 0.52 | -0.20 | 0.00 | -0.29 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 385.00 | 9.75 | 11.30 | 10.53 | 10.43 | +0.43 | +4.30% | 0.03 | 10 | 14 | 0.51 | -0.22 | 0.00 | -0.30 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 390.00 | 11.10 | 13.10 | 12.10 | 12.20 | -1.50 | -10.95% | 0.03 | 1 | 10 | 0.51 | -0.24 | 0.00 | -0.31 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 395.00 | 12.60 | 14.50 | 13.55 | 13.61 | +1.16 | +9.32% | 0.03 | 1 | 4 | 0.51 | -0.26 | 0.00 | -0.32 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 400.00 | 14.30 | 15.75 | 15.03 | 14.62 | -0.38 | -2.54% | 0.04 | 1 | 25 | 0.51 | -0.29 | 0.00 | -0.33 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 405.00 | 15.90 | 18.10 | 17.00 | 15.75 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.51 | -0.31 | 0.00 | -0.33 | 8/12/2025 | 8/13/2025 3:59:52 PM EST |
| 410.00 | 17.30 | 19.65 | 18.48 | 18.92 | -0.48 | -2.48% | 0.05 | 3 | 8 | 0.50 | -0.33 | 0.00 | -0.34 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 415.00 | 19.65 | 21.75 | 20.70 | 20.92 | +0.66 | +3.26% | 0.05 | 14 | 11 | 0.50 | -0.36 | 0.01 | -0.35 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 420.00 | 21.90 | 22.45 | 22.18 | 22.75 | +1.50 | +7.06% | 0.05 | 11 | 32 | 0.49 | -0.39 | 0.01 | -0.35 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 425.00 | 24.15 | 24.75 | 24.45 | 26.13 | +2.15 | +8.97% | 0.06 | 3 | 22 | 0.49 | -0.41 | 0.01 | -0.35 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 430.00 | 26.55 | 27.05 | 26.80 | 27.05 | +2.70 | +11.09% | 0.06 | 5 | 10 | 0.48 | -0.44 | 0.01 | -0.35 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 435.00 | 27.80 | 29.85 | 28.83 | 29.80 | +2.10 | +7.59% | 0.07 | 1 | 33 | 0.47 | -0.47 | 0.01 | -0.35 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 440.00 | 31.15 | 33.40 | 32.28 | 31.85 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.49 | -0.50 | 0.01 | -0.35 | 8/12/2025 | 8/13/2025 3:59:52 PM EST |
| 445.00 | 33.80 | 36.35 | 35.08 | 34.12 | -0.62 | -1.79% | 0.08 | 2 | 18 | 0.48 | -0.52 | 0.01 | -0.35 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 450.00 | 36.80 | 39.35 | 38.08 | 37.49 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.48 | -0.55 | 0.01 | -0.34 | 8/12/2025 | 8/13/2025 3:59:52 PM EST |
| 455.00 | 39.95 | 42.55 | 41.25 | % | 0.09 | 0 | 0 | 0.48 | -0.58 | 0.01 | -0.34 | 8/13/2025 3:59:52 PM EST | |||
| 460.00 | 43.30 | 45.95 | 44.63 | 42.04 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.49 | -0.60 | 0.01 | -0.33 | 8/12/2025 | 8/13/2025 3:59:52 PM EST |
| 465.00 | 46.30 | 49.20 | 47.75 | 49.33 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.48 | -0.63 | 0.01 | -0.32 | 8/11/2025 | 8/13/2025 3:59:52 PM EST |
| 470.00 | 49.75 | 52.65 | 51.20 | 51.70 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.48 | -0.65 | 0.01 | -0.31 | 8/11/2025 | 8/13/2025 3:59:52 PM EST |
| 475.00 | 53.70 | 55.85 | 54.78 | 55.49 | 0.00 | 0.00% | 0.12 | 0 | 11 | 0.48 | -0.68 | 0.01 | -0.30 | 8/11/2025 | 8/13/2025 3:59:52 PM EST |
| 480.00 | 57.25 | 59.80 | 58.53 | 55.47 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.48 | -0.70 | 0.00 | -0.29 | 8/12/2025 | 8/13/2025 3:59:52 PM EST |
| 485.00 | 60.20 | 63.45 | 61.83 | % | 0.13 | 0 | 0 | 0.47 | -0.72 | 0.00 | -0.28 | 8/13/2025 3:59:52 PM EST | |||
| 490.00 | 63.50 | 70.00 | 66.75 | % | 0.14 | 0 | 0 | 0.48 | -0.75 | 0.00 | -0.26 | 8/13/2025 3:59:52 PM EST | |||
| 495.00 | 69.05 | 72.40 | 70.73 | 69.42 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.48 | -0.77 | 0.00 | -0.25 | 8/12/2025 | 8/13/2025 3:59:52 PM EST |
| 500.00 | 73.20 | 75.55 | 74.38 | % | 0.15 | 0 | 0 | 0.47 | -0.79 | 0.00 | -0.23 | 8/13/2025 3:59:52 PM EST | |||
| 505.00 | 77.35 | 79.70 | 78.53 | % | 0.16 | 0 | 0 | 0.47 | -0.81 | 0.00 | -0.22 | 8/13/2025 3:59:52 PM EST | |||
| 510.00 | 81.65 | 84.70 | 83.18 | % | 0.16 | 0 | 0 | 0.48 | -0.83 | 0.00 | -0.20 | 8/13/2025 3:59:52 PM EST | |||
| 515.00 | 85.35 | 88.15 | 86.75 | % | 0.17 | 0 | 0 | 0.46 | -0.85 | 0.00 | -0.18 | 8/13/2025 3:59:52 PM EST | |||
| 520.00 | 89.50 | 92.70 | 91.10 | % | 0.18 | 0 | 0 | 0.45 | -0.86 | 0.00 | -0.17 | 8/13/2025 3:59:52 PM EST | |||
| 525.00 | 94.20 | 97.15 | 95.68 | % | 0.18 | 0 | 0 | 0.45 | -0.88 | 0.00 | -0.16 | 8/13/2025 3:59:52 PM EST | |||
| 530.00 | 98.80 | 101.80 | 100.30 | % | 0.19 | 0 | 0 | 0.46 | -0.89 | 0.00 | -0.14 | 8/13/2025 3:59:52 PM EST | |||
| 535.00 | 103.40 | 106.45 | 104.93 | % | 0.20 | 0 | 0 | 0.45 | -0.91 | 0.00 | -0.13 | 8/13/2025 3:59:52 PM EST | |||
| 540.00 | 107.30 | 113.70 | 110.50 | % | 0.20 | 0 | 0 | 0.60 | -0.91 | 0.00 | -0.12 | 8/13/2025 3:59:52 PM EST | |||
| 545.00 | 112.50 | 118.35 | 115.43 | % | 0.21 | 0 | 0 | 0.61 | -0.92 | 0.00 | -0.11 | 8/13/2025 3:59:52 PM EST | |||
| 550.00 | 116.65 | 123.10 | 119.88 | % | 0.22 | 0 | 0 | 0.62 | -0.93 | 0.00 | -0.10 | 8/13/2025 3:59:52 PM EST | |||
| 555.00 | 121.55 | 127.85 | 124.70 | % | 0.22 | 0 | 0 | 0.62 | -0.95 | 0.00 | -0.07 | 8/13/2025 3:59:52 PM EST | |||
| 560.00 | 126.25 | 132.65 | 129.45 | % | 0.23 | 0 | 0 | 0.63 | -0.96 | 0.00 | -0.06 | 8/13/2025 3:59:52 PM EST | |||
| 565.00 | 131.90 | 137.40 | 134.65 | % | 0.24 | 0 | 0 | 0.64 | -0.96 | 0.00 | -0.06 | 8/13/2025 3:59:52 PM EST | |||
| 570.00 | 136.35 | 142.30 | 139.33 | % | 0.24 | 0 | 0 | 0.65 | -0.97 | 0.00 | -0.05 | 8/13/2025 3:59:52 PM EST | |||
| 575.00 | 140.80 | 147.20 | 144.00 | % | 0.25 | 0 | 0 | 0.67 | -0.97 | 0.00 | -0.05 | 8/13/2025 3:59:52 PM EST | |||
| 580.00 | 146.10 | 152.10 | 149.10 | % | 0.26 | 0 | 0 | 0.68 | -0.97 | 0.00 | -0.05 | 8/13/2025 3:59:52 PM EST | |||
| 585.00 | 150.35 | 157.00 | 153.68 | % | 0.26 | 0 | 0 | 0.69 | -0.97 | 0.00 | -0.05 | 8/13/2025 3:59:52 PM EST | |||
| 590.00 | 155.10 | 162.75 | 158.93 | % | 0.27 | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.04 | 8/13/2025 3:59:52 PM EST | |||
| 595.00 | 160.20 | 167.05 | 163.63 | % | 0.28 | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.04 | 8/13/2025 3:59:52 PM EST | |||
| 600.00 | 165.20 | 172.00 | 168.60 | % | 0.28 | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.03 | 8/13/2025 3:59:52 PM EST | |||
| 605.00 | 170.15 | 177.85 | 174.00 | % | 0.29 | 0 | 0 | 0.75 | -0.98 | 0.00 | -0.03 | 8/13/2025 3:59:52 PM EST | |||
| 610.00 | 175.15 | 182.00 | 178.58 | % | 0.29 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.02 | 8/13/2025 3:59:52 PM EST | |||
| 615.00 | 180.20 | 187.85 | 184.03 | % | 0.30 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.02 | 8/13/2025 3:59:52 PM EST | |||
| 620.00 | 185.15 | 192.00 | 188.58 | % | 0.30 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.02 | 8/13/2025 3:59:52 PM EST | |||
| 625.00 | 190.25 | 196.95 | 193.60 | % | 0.31 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.02 | 8/13/2025 3:59:52 PM EST | |||
| 630.00 | 195.15 | 202.00 | 198.58 | % | 0.32 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.02 | 8/13/2025 3:59:52 PM EST | |||
| 635.00 | 200.10 | 207.00 | 203.55 | % | 0.32 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.01 | 8/13/2025 3:59:52 PM EST | |||
| 640.00 | 204.95 | 212.00 | 208.48 | % | 0.33 | 0 | 0 | 0.82 | -1.00 | 0.00 | -0.01 | 8/13/2025 3:59:52 PM EST | |||
| 645.00 | 210.10 | 217.00 | 213.55 | % | 0.33 | 0 | 0 | 0.84 | -1.00 | 0.00 | -0.01 | 8/13/2025 3:59:52 PM EST | |||
| 650.00 | 215.10 | 222.00 | 218.55 | % | 0.34 | 0 | 0 | 0.85 | -1.00 | 0.00 | -0.01 | 8/13/2025 3:59:52 PM EST | |||
| 655.00 | 220.15 | 226.95 | 223.55 | % | 0.34 | 0 | 0 | 0.86 | -1.00 | 0.00 | -0.01 | 8/13/2025 3:59:52 PM EST | |||
| 660.00 | 225.15 | 232.00 | 228.58 | % | 0.35 | 0 | 0 | 0.87 | -1.00 | 0.00 | -0.01 | 8/13/2025 3:59:52 PM EST | |||
| 665.00 | 230.15 | 237.00 | 233.58 | % | 0.35 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 670.00 | 235.15 | 241.95 | 238.55 | % | 0.36 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 675.00 | 240.15 | 247.00 | 243.58 | % | 0.36 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST |