Options Chain for FIGMA INC CLASS A COM STK (FIG) - $77.30 as of 8/22/2025 8:05:38 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
40.00 | 36.80 | 38.70 | 37.75 | % | 0.94 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
45.00 | 31.70 | 32.70 | 32.20 | 30.00 | +4.80 | +19.05% | 0.72 | 10 | 16 | 1.85 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
50.00 | 26.80 | 27.70 | 27.25 | 23.50 | 0.00 | 0.00% | 0.55 | 0 | 5 | 1.54 | 0.98 | 0.00 | -0.02 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
55.00 | 21.90 | 23.00 | 22.45 | 22.00 | +2.58 | +13.29% | 0.41 | 1 | 11 | 1.26 | 0.96 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
60.00 | 16.30 | 18.20 | 17.25 | 18.90 | +4.51 | +31.35% | 0.29 | 15 | 55 | 1.12 | 0.91 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
62.00 | 15.40 | 16.50 | 15.95 | 12.30 | 0.00 | 0.00% | 0.26 | 0 | 9 | 1.05 | 0.88 | 0.01 | -0.10 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
63.00 | 14.70 | 15.50 | 15.10 | % | 0.24 | 0 | 0 | 1.09 | 0.87 | 0.01 | -0.11 | 8/22/2025 3:59:53 PM EST | |||
64.00 | 13.40 | 14.70 | 14.05 | % | 0.22 | 0 | 0 | 0.88 | 0.85 | 0.02 | -0.11 | 8/22/2025 3:59:53 PM EST | |||
65.00 | 12.70 | 13.80 | 13.25 | 13.77 | +4.37 | +46.49% | 0.20 | 2 | 6 | 0.88 | 0.83 | 0.02 | -0.12 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
66.00 | 12.30 | 14.20 | 13.25 | 9.50 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.97 | 0.82 | 0.02 | -0.13 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
67.00 | 11.20 | 13.40 | 12.30 | 10.00 | -0.42 | -4.04% | 0.18 | 5 | 22 | 0.89 | 0.80 | 0.02 | -0.14 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
68.00 | 10.70 | 12.40 | 11.55 | 11.31 | +5.36 | +90.09% | 0.17 | 2 | 2 | 1.08 | 0.77 | 0.02 | -0.15 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
69.00 | 10.40 | 10.90 | 10.65 | 10.20 | +1.42 | +16.18% | 0.15 | 3 | 3 | 0.90 | 0.75 | 0.02 | -0.16 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
70.00 | 8.60 | 10.80 | 9.70 | 10.19 | +3.51 | +52.55% | 0.14 | 19 | 56 | 1.05 | 0.73 | 0.02 | -0.16 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
71.00 | 8.80 | 10.60 | 9.70 | 9.11 | +1.69 | +22.78% | 0.14 | 6 | 9 | 1.08 | 0.70 | 0.02 | -0.17 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
72.00 | 8.30 | 8.90 | 8.60 | 8.55 | +2.80 | +48.70% | 0.12 | 10 | 32 | 0.98 | 0.68 | 0.02 | -0.18 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
73.00 | 6.80 | 8.80 | 7.80 | 7.90 | +2.55 | +47.67% | 0.11 | 16 | 72 | 1.06 | 0.65 | 0.03 | -0.18 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
74.00 | 7.30 | 7.80 | 7.55 | 7.80 | +2.00 | +34.49% | 0.10 | 20 | 72 | 0.99 | 0.62 | 0.03 | -0.19 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
75.00 | 6.80 | 7.30 | 7.05 | 7.08 | +2.08 | +41.60% | 0.09 | 65 | 127 | 1.00 | 0.59 | 0.03 | -0.19 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
75.50 | 6.50 | 8.30 | 7.40 | 6.50 | +0.80 | +14.04% | 0.10 | 4 | 8 | 1.12 | 0.58 | 0.03 | -0.20 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
76.00 | 6.30 | 6.80 | 6.55 | 6.74 | +1.60 | +31.13% | 0.09 | 34 | 87 | 1.00 | 0.57 | 0.03 | -0.20 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
76.50 | 6.10 | 6.60 | 6.35 | 6.00 | +1.20 | +25.00% | 0.08 | 6 | 121 | 1.01 | 0.55 | 0.03 | -0.20 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
77.00 | 5.90 | 6.90 | 6.40 | 6.10 | +1.90 | +45.24% | 0.08 | 67 | 80 | 1.01 | 0.54 | 0.03 | -0.20 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
77.50 | 5.70 | 6.90 | 6.30 | 5.70 | +1.57 | +38.02% | 0.08 | 19 | 85 | 1.01 | 0.53 | 0.03 | -0.20 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
78.00 | 5.50 | 5.90 | 5.70 | 6.18 | +1.85 | +42.73% | 0.07 | 21 | 49 | 1.02 | 0.51 | 0.03 | -0.20 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
78.50 | 5.30 | 5.70 | 5.50 | 6.00 | +2.50 | +71.43% | 0.07 | 19 | 39 | 1.02 | 0.50 | 0.03 | -0.20 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
79.00 | 5.10 | 5.50 | 5.30 | 5.00 | +1.63 | +48.37% | 0.07 | 27 | 62 | 1.02 | 0.49 | 0.03 | -0.20 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
79.50 | 4.90 | 5.40 | 5.15 | 4.90 | +2.50 | +104.17% | 0.06 | 5 | 98 | 1.02 | 0.47 | 0.03 | -0.21 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
80.00 | 4.70 | 5.00 | 4.85 | 4.88 | +1.52 | +45.24% | 0.06 | 204 | 287 | 1.01 | 0.46 | 0.03 | -0.21 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
80.50 | 4.50 | 4.90 | 4.70 | 4.86 | +1.56 | +47.28% | 0.06 | 12 | 26 | 1.02 | 0.45 | 0.03 | -0.21 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
81.00 | 4.40 | 5.10 | 4.75 | 4.60 | +1.20 | +35.30% | 0.06 | 10 | 56 | 1.02 | 0.44 | 0.03 | -0.21 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
81.50 | 4.20 | 4.50 | 4.35 | 4.50 | +0.52 | +13.07% | 0.05 | 16 | 61 | 1.02 | 0.42 | 0.03 | -0.21 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
82.00 | 4.10 | 4.50 | 4.30 | 4.10 | +0.80 | +24.25% | 0.05 | 27 | 53 | 1.04 | 0.41 | 0.03 | -0.21 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
82.50 | 3.90 | 4.20 | 4.05 | 4.00 | +1.00 | +33.34% | 0.05 | 4 | 121 | 1.03 | 0.40 | 0.03 | -0.20 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
83.00 | 3.80 | 4.00 | 3.90 | 4.30 | +0.74 | +20.79% | 0.05 | 3 | 71 | 1.03 | 0.39 | 0.03 | -0.20 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
83.50 | 3.60 | 3.90 | 3.75 | 3.58 | +0.28 | +8.49% | 0.04 | 5 | 97 | 1.04 | 0.38 | 0.03 | -0.20 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
84.00 | 3.50 | 3.80 | 3.65 | 4.00 | +1.03 | +34.68% | 0.04 | 3 | 41 | 1.04 | 0.37 | 0.02 | -0.20 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
84.50 | 3.40 | 3.60 | 3.50 | 3.75 | +0.94 | +33.46% | 0.04 | 4 | 55 | 1.04 | 0.36 | 0.02 | -0.20 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
85.00 | 3.20 | 3.50 | 3.35 | 3.30 | +0.85 | +34.70% | 0.04 | 84 | 174 | 1.05 | 0.35 | 0.02 | -0.20 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
86.00 | 3.00 | 3.20 | 3.10 | 3.00 | +0.20 | +7.15% | 0.04 | 14 | 68 | 1.04 | 0.33 | 0.02 | -0.20 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
87.00 | 2.80 | 2.95 | 2.88 | 2.90 | +0.95 | +48.72% | 0.03 | 12 | 108 | 1.05 | 0.31 | 0.02 | -0.20 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
87.50 | 2.70 | 2.85 | 2.78 | 2.82 | +0.52 | +22.61% | 0.03 | 2 | 62 | 1.05 | 0.30 | 0.02 | -0.19 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
88.00 | 2.60 | 2.75 | 2.68 | 2.66 | +0.81 | +43.79% | 0.03 | 11 | 100 | 1.05 | 0.29 | 0.02 | -0.19 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
88.50 | 2.50 | 2.65 | 2.58 | 2.12 | 0.00 | 0.00% | 0.03 | 0 | 58 | 1.06 | 0.29 | 0.02 | -0.19 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
89.00 | 2.40 | 2.55 | 2.48 | 2.63 | +1.29 | +96.27% | 0.03 | 10 | 86 | 1.06 | 0.28 | 0.02 | -0.19 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
89.50 | 2.30 | 2.50 | 2.40 | 2.35 | +0.35 | +17.50% | 0.03 | 6 | 137 | 1.06 | 0.27 | 0.02 | -0.19 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
90.00 | 2.20 | 2.35 | 2.28 | 2.34 | +0.66 | +39.29% | 0.03 | 122 | 175 | 1.06 | 0.26 | 0.02 | -0.19 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
90.50 | 2.15 | 2.35 | 2.25 | 2.50 | +0.54 | +27.56% | 0.02 | 1 | 97 | 1.07 | 0.26 | 0.02 | -0.18 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
91.00 | 2.05 | 2.25 | 2.15 | 2.41 | +0.71 | +41.77% | 0.02 | 11 | 131 | 1.07 | 0.25 | 0.02 | -0.18 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
91.50 | 1.95 | 2.15 | 2.05 | 2.11 | 0.00 | 0.00% | 0.02 | 0 | 34 | 1.07 | 0.24 | 0.02 | -0.18 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
92.00 | 1.90 | 2.10 | 2.00 | 2.20 | +1.05 | +91.31% | 0.02 | 1 | 106 | 1.11 | 0.23 | 0.02 | -0.18 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
92.50 | 1.85 | 2.20 | 2.03 | 2.12 | 0.00 | 0.00% | 0.02 | 0 | 96 | 1.12 | 0.23 | 0.02 | -0.18 | 8/19/2025 | 8/22/2025 3:59:53 PM EST |
93.00 | 1.75 | 1.95 | 1.85 | 2.10 | +0.10 | +5.00% | 0.02 | 3 | 56 | 1.08 | 0.22 | 0.02 | -0.18 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
94.00 | 1.65 | 2.05 | 1.85 | 2.45 | 0.00 | 0.00% | 0.02 | 0 | 55 | 1.13 | 0.21 | 0.02 | -0.17 | 8/19/2025 | 8/22/2025 3:59:53 PM EST |
95.00 | 1.50 | 1.70 | 1.60 | 1.68 | +0.08 | +5.00% | 0.02 | 85 | 42 | 1.10 | 0.20 | 0.02 | -0.17 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
96.00 | 1.40 | 1.60 | 1.50 | 1.60 | +0.45 | +39.13% | 0.02 | 19 | 121 | 1.10 | 0.19 | 0.02 | -0.16 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
97.00 | 1.30 | 1.50 | 1.40 | 1.45 | -0.80 | -35.56% | 0.01 | 1 | 55 | 1.11 | 0.18 | 0.02 | -0.16 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
98.00 | 1.25 | 1.40 | 1.33 | 1.50 | +0.51 | +51.52% | 0.01 | 1 | 41 | 1.12 | 0.17 | 0.01 | -0.16 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
99.00 | 1.15 | 1.35 | 1.25 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.13 | 0.16 | 0.01 | -0.15 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
100.00 | 1.05 | 1.25 | 1.15 | 1.05 | +0.15 | +16.67% | 0.01 | 55 | 154 | 1.13 | 0.15 | 0.01 | -0.15 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
105.00 | 0.75 | 0.95 | 0.85 | 1.00 | -0.10 | -9.10% | 0.01 | 28 | 27 | 1.17 | 0.12 | 0.01 | -0.13 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
110.00 | 0.60 | 0.70 | 0.65 | 0.70 | +0.20 | +40.00% | 0.01 | 4 | 31 | 1.22 | 0.09 | 0.01 | -0.11 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
115.00 | 0.40 | 0.55 | 0.48 | 0.56 | +0.16 | +40.00% | 0.00 | 14 | 39 | 1.24 | 0.07 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
120.00 | 0.00 | 0.45 | 0.23 | 0.50 | -0.05 | -9.10% | 0.00 | 1 | 11 | 1.56 | 0.04 | 0.00 | -0.06 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
125.00 | 0.20 | 0.35 | 0.28 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.30 | 0.04 | 0.00 | -0.05 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
130.00 | 0.20 | 0.30 | 0.25 | 0.22 | -0.03 | -12.00% | 0.00 | 30 | 357 | 1.36 | 0.03 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 3:59:53 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
40.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 10 | 381 | 1.58 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
45.00 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.47 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
50.00 | 0.00 | 0.20 | 0.10 | 0.12 | -0.05 | -29.42% | 0.00 | 4 | 100 | 1.06 | -0.02 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
55.00 | 0.10 | 0.80 | 0.45 | 0.20 | -0.20 | -50.00% | 0.01 | 47 | 62 | 1.13 | -0.04 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
60.00 | 0.50 | 0.60 | 0.55 | 0.55 | -0.50 | -47.62% | 0.01 | 364 | 1,289 | 0.95 | -0.09 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
62.00 | 0.70 | 0.85 | 0.78 | 1.01 | -0.44 | -30.35% | 0.01 | 8 | 1 | 0.95 | -0.12 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
63.00 | 0.80 | 1.00 | 0.90 | 0.94 | -0.87 | -48.07% | 0.01 | 9 | 1 | 0.94 | -0.13 | 0.01 | -0.11 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
64.00 | 0.95 | 1.15 | 1.05 | 1.05 | -1.05 | -50.00% | 0.02 | 15 | 3 | 0.94 | -0.15 | 0.02 | -0.11 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
65.00 | 1.15 | 1.35 | 1.25 | 1.29 | -0.81 | -38.58% | 0.02 | 122 | 519 | 0.94 | -0.17 | 0.02 | -0.12 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
66.00 | 1.40 | 1.60 | 1.50 | 1.45 | -1.65 | -53.23% | 0.02 | 6 | 83 | 0.95 | -0.18 | 0.02 | -0.13 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
67.00 | 1.50 | 1.85 | 1.68 | 1.65 | -1.20 | -42.11% | 0.03 | 25 | 36 | 0.91 | -0.20 | 0.02 | -0.14 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
68.00 | 1.90 | 2.15 | 2.03 | 2.08 | -1.58 | -43.17% | 0.03 | 30 | 55 | 0.95 | -0.23 | 0.02 | -0.15 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
69.00 | 2.20 | 2.40 | 2.30 | 2.30 | -1.71 | -42.65% | 0.03 | 101 | 99 | 0.95 | -0.25 | 0.02 | -0.16 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
70.00 | 2.55 | 2.70 | 2.63 | 2.65 | -1.70 | -39.08% | 0.04 | 264 | 572 | 0.95 | -0.27 | 0.02 | -0.16 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
71.00 | 2.90 | 3.10 | 3.00 | 3.00 | -1.68 | -35.90% | 0.04 | 24 | 201 | 0.95 | -0.30 | 0.02 | -0.17 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
72.00 | 3.30 | 3.60 | 3.45 | 3.40 | -1.90 | -35.85% | 0.05 | 11 | 50 | 0.97 | -0.32 | 0.02 | -0.18 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
73.00 | 3.70 | 4.00 | 3.85 | 3.90 | -2.50 | -39.07% | 0.05 | 28 | 155 | 0.96 | -0.35 | 0.03 | -0.18 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
74.00 | 4.10 | 4.50 | 4.30 | 4.42 | -2.18 | -33.03% | 0.06 | 40 | 206 | 0.97 | -0.38 | 0.03 | -0.19 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
75.00 | 4.60 | 5.00 | 4.80 | 4.82 | -2.34 | -32.69% | 0.06 | 34 | 155 | 0.97 | -0.41 | 0.03 | -0.19 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
75.50 | 4.80 | 5.30 | 5.05 | 5.45 | 0.00 | 0.00% | 0.07 | 0 | 30 | 0.98 | -0.42 | 0.03 | -0.20 | 8/19/2025 | 8/22/2025 3:59:53 PM EST |
76.00 | 5.10 | 5.60 | 5.35 | 5.35 | -2.03 | -27.51% | 0.07 | 97 | 110 | 0.98 | -0.43 | 0.03 | -0.20 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
76.50 | 5.40 | 5.90 | 5.65 | 5.60 | -0.12 | -2.10% | 0.07 | 13 | 1 | 0.98 | -0.45 | 0.03 | -0.20 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
77.00 | 5.60 | 6.10 | 5.85 | 5.90 | -2.86 | -32.65% | 0.08 | 20 | 51 | 0.97 | -0.46 | 0.03 | -0.20 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
77.50 | 5.90 | 6.50 | 6.20 | 6.15 | -5.71 | -48.15% | 0.08 | 1 | 4 | 0.98 | -0.47 | 0.03 | -0.20 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
78.00 | 6.20 | 6.70 | 6.45 | 6.30 | -2.65 | -29.61% | 0.08 | 18 | 29 | 0.99 | -0.49 | 0.03 | -0.20 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
78.50 | 6.50 | 7.90 | 7.20 | 7.19 | 0.00 | 0.00% | 0.09 | 0 | 17 | 1.08 | -0.50 | 0.03 | -0.20 | 8/19/2025 | 8/22/2025 3:59:53 PM EST |
79.00 | 6.80 | 7.30 | 7.05 | 7.55 | -2.45 | -24.50% | 0.09 | 2 | 45 | 0.99 | -0.51 | 0.03 | -0.20 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
79.50 | 7.10 | 7.60 | 7.35 | % | 0.09 | 0 | 0 | 0.99 | -0.53 | 0.03 | -0.21 | 8/22/2025 3:59:53 PM EST | |||
80.00 | 7.40 | 7.80 | 7.60 | 7.60 | -2.80 | -26.93% | 0.10 | 104 | 202 | 0.98 | -0.54 | 0.03 | -0.21 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
80.50 | 7.70 | 8.30 | 8.00 | 10.93 | 0.00 | 0.00% | 0.10 | 0 | 25 | 0.99 | -0.55 | 0.03 | -0.21 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
81.00 | 8.10 | 8.50 | 8.30 | 15.33 | 0.00 | 0.00% | 0.10 | 0 | 65 | 1.00 | -0.56 | 0.03 | -0.21 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
81.50 | 8.40 | 9.20 | 8.80 | 14.11 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.99 | -0.58 | 0.03 | -0.21 | 8/19/2025 | 8/22/2025 3:59:53 PM EST |
82.00 | 8.70 | 9.30 | 9.00 | 12.00 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.97 | -0.59 | 0.03 | -0.21 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
82.50 | 9.10 | 9.70 | 9.40 | % | 0.11 | 0 | 0 | 1.02 | -0.60 | 0.03 | -0.20 | 8/22/2025 3:59:53 PM EST | |||
83.00 | 9.30 | 9.90 | 9.60 | 9.73 | 0.00 | 0.00% | 0.12 | 0 | 18 | 0.99 | -0.61 | 0.03 | -0.20 | 8/15/2025 | 8/22/2025 3:59:53 PM EST |
83.50 | 9.80 | 10.40 | 10.10 | % | 0.12 | 0 | 0 | 1.02 | -0.62 | 0.03 | -0.20 | 8/22/2025 3:59:53 PM EST | |||
84.00 | 10.10 | 10.80 | 10.45 | 11.11 | +1.23 | +12.45% | 0.12 | 3 | 11 | 1.02 | -0.63 | 0.02 | -0.20 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
84.50 | 10.20 | 11.00 | 10.60 | % | 0.13 | 0 | 0 | 0.99 | -0.64 | 0.02 | -0.20 | 8/22/2025 3:59:53 PM EST | |||
85.00 | 10.90 | 11.60 | 11.25 | 14.06 | -1.04 | -6.89% | 0.13 | 10 | 199 | 1.03 | -0.65 | 0.02 | -0.20 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
86.00 | 11.60 | 12.30 | 11.95 | 18.20 | 0.00 | 0.00% | 0.14 | 0 | 29 | 1.03 | -0.67 | 0.02 | -0.20 | 8/19/2025 | 8/22/2025 3:59:53 PM EST |
87.00 | 12.30 | 13.20 | 12.75 | 13.80 | 0.00 | 0.00% | 0.15 | 0 | 7 | 1.04 | -0.69 | 0.02 | -0.20 | 8/15/2025 | 8/22/2025 3:59:53 PM EST |
87.50 | 12.00 | 14.30 | 13.15 | 11.45 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.04 | -0.70 | 0.02 | -0.19 | 8/14/2025 | 8/22/2025 3:59:53 PM EST |
88.00 | 13.10 | 14.10 | 13.60 | 19.98 | 0.00 | 0.00% | 0.15 | 0 | 19 | 1.06 | -0.71 | 0.02 | -0.19 | 8/19/2025 | 8/22/2025 3:59:53 PM EST |
88.50 | 13.60 | 14.40 | 14.00 | % | 0.16 | 0 | 0 | 1.06 | -0.71 | 0.02 | -0.19 | 8/22/2025 3:59:53 PM EST | |||
89.00 | 13.90 | 15.10 | 14.50 | 10.00 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.10 | -0.72 | 0.02 | -0.19 | 8/13/2025 | 8/22/2025 3:59:53 PM EST |
89.50 | 14.40 | 15.40 | 14.90 | 13.30 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.07 | -0.73 | 0.02 | -0.19 | 8/13/2025 | 8/22/2025 3:59:53 PM EST |
90.00 | 14.60 | 15.90 | 15.25 | 18.74 | 0.00 | 0.00% | 0.17 | 0 | 61 | 1.08 | -0.74 | 0.02 | -0.19 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
90.50 | 14.90 | 16.20 | 15.55 | 16.50 | % | 0.17 | 6 | 0 | 1.04 | -0.74 | 0.02 | -0.18 | 8/22/2025 | 8/22/2025 3:59:53 PM EST | |
91.00 | 15.40 | 16.50 | 15.95 | % | 0.18 | 0 | 0 | 1.05 | -0.75 | 0.02 | -0.18 | 8/22/2025 3:59:53 PM EST | |||
91.50 | 15.90 | 16.80 | 16.35 | % | 0.18 | 0 | 0 | 1.05 | -0.76 | 0.02 | -0.18 | 8/22/2025 3:59:53 PM EST | |||
92.00 | 16.40 | 18.10 | 17.25 | % | 0.19 | 0 | 0 | 1.06 | -0.77 | 0.02 | -0.18 | 8/22/2025 3:59:53 PM EST | |||
92.50 | 16.80 | 17.80 | 17.30 | % | 0.19 | 0 | 0 | 1.07 | -0.77 | 0.02 | -0.18 | 8/22/2025 3:59:53 PM EST | |||
93.00 | 17.30 | 18.10 | 17.70 | % | 0.19 | 0 | 0 | 1.07 | -0.78 | 0.02 | -0.18 | 8/22/2025 3:59:53 PM EST | |||
94.00 | 18.10 | 19.10 | 18.60 | % | 0.20 | 0 | 0 | 1.07 | -0.79 | 0.02 | -0.17 | 8/22/2025 3:59:53 PM EST | |||
95.00 | 19.00 | 20.00 | 19.50 | 23.95 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.09 | -0.80 | 0.02 | -0.17 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
96.00 | 19.90 | 20.90 | 20.40 | % | 0.21 | 0 | 0 | 1.09 | -0.81 | 0.02 | -0.16 | 8/22/2025 3:59:53 PM EST | |||
97.00 | 19.70 | 22.60 | 21.15 | % | 0.22 | 0 | 0 | 1.12 | -0.82 | 0.02 | -0.16 | 8/22/2025 3:59:53 PM EST | |||
98.00 | 21.70 | 22.70 | 22.20 | % | 0.23 | 0 | 0 | 1.15 | -0.83 | 0.01 | -0.16 | 8/22/2025 3:59:53 PM EST | |||
99.00 | 22.50 | 23.70 | 23.10 | % | 0.23 | 0 | 0 | 1.11 | -0.84 | 0.01 | -0.15 | 8/22/2025 3:59:53 PM EST | |||
100.00 | 23.30 | 24.50 | 23.90 | 30.56 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.11 | -0.85 | 0.01 | -0.15 | 8/19/2025 | 8/22/2025 3:59:53 PM EST |
105.00 | 28.10 | 29.30 | 28.70 | 34.80 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.14 | -0.88 | 0.01 | -0.13 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
110.00 | 32.90 | 34.00 | 33.45 | % | 0.30 | 0 | 0 | 1.47 | -0.91 | 0.01 | -0.11 | 8/22/2025 3:59:53 PM EST | |||
115.00 | 37.50 | 38.80 | 38.15 | % | 0.33 | 0 | 0 | 1.57 | -0.93 | 0.01 | -0.09 | 8/22/2025 3:59:53 PM EST | |||
120.00 | 42.40 | 43.70 | 43.05 | % | 0.36 | 0 | 0 | 1.65 | -0.96 | 0.00 | -0.06 | 8/22/2025 3:59:53 PM EST | |||
125.00 | 47.40 | 48.60 | 48.00 | % | 0.38 | 0 | 0 | 1.68 | -0.96 | 0.00 | -0.05 | 8/22/2025 3:59:53 PM EST | |||
130.00 | 52.40 | 53.50 | 52.95 | 56.80 | 0.00 | 0.00% | 0.41 | 0 | 2 | 1.78 | -0.97 | 0.00 | -0.05 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |