Options Chain for AIRBNB INC COM CL A (ABNB) - $122.55 as of 9/12/2025 8:30:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 67.05 | 68.10 | 67.58 | 65.00 | 0.00 | 0.00% | 1.23 | 0 | 1 | 3.95 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 9/12/2025 3:59:55 PM EST |
| 60.00 | 62.10 | 62.95 | 62.53 | 70.15 | 0.00 | 0.00% | 1.04 | 0 | 173 | 3.60 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 3:59:55 PM EST |
| 65.00 | 57.20 | 57.95 | 57.58 | 64.80 | 0.00 | 0.00% | 0.89 | 0 | 16 | 3.16 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 3:59:55 PM EST |
| 70.00 | 52.15 | 53.00 | 52.58 | 55.50 | 0.00 | 0.00% | 0.75 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 3:59:55 PM EST |
| 75.00 | 47.10 | 48.10 | 47.60 | 50.40 | 0.00 | 0.00% | 0.63 | 0 | 12 | 2.60 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 3:59:55 PM EST |
| 80.00 | 42.15 | 43.10 | 42.63 | 55.71 | 0.00 | 0.00% | 0.53 | 0 | 5 | 2.24 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 9/12/2025 3:59:55 PM EST |
| 85.00 | 37.15 | 38.05 | 37.60 | 39.22 | 0.00 | 0.00% | 0.44 | 0 | 2 | 2.07 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:55 PM EST |
| 90.00 | 32.10 | 33.10 | 32.60 | 47.03 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.67 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 9/12/2025 3:59:55 PM EST |
| 95.00 | 27.20 | 27.80 | 27.50 | 27.35 | -8.10 | -22.85% | 0.29 | 3 | 7 | 1.60 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 100.00 | 22.20 | 23.00 | 22.60 | 24.55 | 0.00 | 0.00% | 0.23 | 0 | 60 | 1.06 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:55 PM EST |
| 105.00 | 17.50 | 18.00 | 17.75 | 17.96 | -1.99 | -9.98% | 0.17 | 1 | 47 | 1.09 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 106.00 | 16.15 | 17.25 | 16.70 | 16.85 | % | 0.16 | 2 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST | |
| 107.00 | 15.20 | 16.15 | 15.68 | % | 0.15 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 108.00 | 14.20 | 14.95 | 14.58 | 14.90 | % | 0.14 | 1 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST | |
| 109.00 | 13.15 | 14.20 | 13.68 | % | 0.13 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 110.00 | 12.55 | 12.85 | 12.70 | 12.70 | -0.55 | -4.16% | 0.12 | 11 | 79 | 0.76 | 0.99 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 111.00 | 11.30 | 12.25 | 11.78 | % | 0.11 | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.02 | 9/12/2025 3:59:55 PM EST | |||
| 112.00 | 10.35 | 11.20 | 10.78 | % | 0.10 | 0 | 0 | 0.52 | 0.98 | 0.01 | -0.04 | 9/12/2025 3:59:55 PM EST | |||
| 113.00 | 9.30 | 10.30 | 9.80 | % | 0.09 | 0 | 0 | 0.74 | 0.98 | 0.01 | -0.05 | 9/12/2025 3:59:55 PM EST | |||
| 114.00 | 8.55 | 9.35 | 8.95 | 9.05 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.49 | 0.96 | 0.02 | -0.06 | 9/10/2025 | 9/12/2025 3:59:55 PM EST |
| 115.00 | 7.65 | 7.90 | 7.78 | 8.75 | 0.00 | 0.00% | 0.07 | 0 | 978 | 0.57 | 0.93 | 0.02 | -0.08 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 116.00 | 6.45 | 7.45 | 6.95 | 11.15 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.58 | 0.91 | 0.03 | -0.09 | 8/21/2025 | 9/12/2025 3:59:55 PM EST |
| 117.00 | 5.85 | 6.05 | 5.95 | 6.45 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.51 | 0.88 | 0.04 | -0.10 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 118.00 | 4.95 | 5.25 | 5.10 | 5.55 | 0.00 | 0.00% | 0.04 | 0 | 25 | 0.54 | 0.84 | 0.05 | -0.12 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 119.00 | 3.75 | 4.45 | 4.10 | 4.45 | -0.30 | -6.32% | 0.03 | 3 | 5 | 0.47 | 0.79 | 0.06 | -0.13 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 120.00 | 3.40 | 3.60 | 3.50 | 3.58 | -0.63 | -14.97% | 0.03 | 45 | 1,833 | 0.27 | 0.73 | 0.07 | -0.14 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 121.00 | 2.73 | 2.90 | 2.82 | 3.10 | -0.34 | -9.89% | 0.02 | 2 | 23 | 0.27 | 0.66 | 0.08 | -0.14 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 122.00 | 2.11 | 2.26 | 2.19 | 2.20 | -0.48 | -17.91% | 0.02 | 132 | 53 | 0.26 | 0.57 | 0.09 | -0.15 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 123.00 | 1.59 | 1.76 | 1.68 | 1.68 | -0.51 | -23.29% | 0.01 | 112 | 155 | 0.26 | 0.49 | 0.09 | -0.15 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 124.00 | 1.18 | 1.31 | 1.25 | 1.28 | -0.43 | -25.15% | 0.01 | 216 | 201 | 0.26 | 0.40 | 0.09 | -0.14 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 125.00 | 0.85 | 0.96 | 0.91 | 0.92 | -0.44 | -32.36% | 0.01 | 627 | 1,026 | 0.26 | 0.32 | 0.08 | -0.13 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 126.00 | 0.57 | 0.71 | 0.64 | 0.72 | -0.33 | -31.43% | 0.01 | 181 | 2,485 | 0.26 | 0.25 | 0.07 | -0.11 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 127.00 | 0.42 | 0.51 | 0.47 | 0.50 | -0.22 | -30.56% | 0.00 | 221 | 812 | 0.27 | 0.19 | 0.06 | -0.10 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 128.00 | 0.32 | 0.40 | 0.36 | 0.35 | -0.29 | -45.32% | 0.00 | 254 | 260 | 0.28 | 0.14 | 0.05 | -0.08 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 129.00 | 0.24 | 0.28 | 0.26 | 0.28 | -0.12 | -30.00% | 0.00 | 179 | 694 | 0.29 | 0.10 | 0.04 | -0.07 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 130.00 | 0.19 | 0.21 | 0.20 | 0.20 | -0.12 | -37.50% | 0.00 | 277 | 2,940 | 0.30 | 0.08 | 0.03 | -0.06 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 131.00 | 0.10 | 0.19 | 0.15 | 0.18 | -0.05 | -21.74% | 0.00 | 47 | 733 | 0.30 | 0.07 | 0.02 | -0.05 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 132.00 | 0.11 | 0.15 | 0.13 | 0.13 | -0.04 | -23.53% | 0.00 | 4 | 398 | 0.33 | 0.05 | 0.02 | -0.04 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 133.00 | 0.00 | 0.28 | 0.14 | 0.13 | +0.02 | +18.19% | 0.00 | 51 | 373 | 0.42 | 0.02 | 0.01 | -0.02 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 134.00 | 0.01 | 0.17 | 0.09 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.33 | 0.02 | 0.01 | -0.02 | 9/10/2025 | 9/12/2025 3:59:55 PM EST |
| 135.00 | 0.07 | 0.10 | 0.09 | 0.08 | -0.02 | -20.00% | 0.00 | 209 | 6,006 | 0.37 | 0.02 | 0.01 | -0.02 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 136.00 | 0.02 | 0.57 | 0.30 | 0.10 | +0.01 | +11.12% | 0.00 | 2 | 307 | 0.46 | 0.01 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 137.00 | 0.00 | 0.47 | 0.24 | 0.05 | -0.06 | -54.55% | 0.00 | 2 | 227 | 0.60 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 138.00 | 0.00 | 2.16 | 1.08 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 106 | 1.03 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:55 PM EST |
| 139.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 140.00 | 0.03 | 0.06 | 0.05 | 0.03 | -0.03 | -50.00% | 0.00 | 56 | 2,821 | 0.44 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 141.00 | 0.00 | 0.58 | 0.29 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 142.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 143.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 145.00 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,486 | 0.49 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 150.00 | 0.01 | 0.08 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 34 | 4,911 | 0.62 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 155.00 | 0.00 | 0.33 | 0.17 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,876 | 0.99 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 160.00 | 0.00 | 0.03 | 0.02 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 1,548 | 0.77 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 165.00 | 0.00 | 0.33 | 0.17 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 670 | 1.20 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:55 PM EST |
| 170.00 | 0.00 | 0.07 | 0.04 | 0.07 | +0.01 | +16.67% | 0.00 | 5 | 568 | 1.05 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 175.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 511 | 0.89 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 180.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 558 | 0.95 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:55 PM EST |
| 185.00 | 0.00 | 1.27 | 0.64 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 82 | 2.00 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 3:59:55 PM EST |
| 190.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,122 | 1.37 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 3:59:55 PM EST |
| 195.00 | 0.00 | 0.18 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 353 | 1.55 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 3:59:55 PM EST |
| 200.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,055 | 1.48 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/12/2025 3:59:55 PM EST |
| 210.00 | 0.00 | 0.01 | 0.01 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,907 | 1.29 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/12/2025 3:59:55 PM EST |
| 220.00 | 0.00 | 0.64 | 0.32 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 121 | 2.90 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/12/2025 3:59:55 PM EST |
| 230.00 | 0.00 | 2.13 | 1.07 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 8 | 3.06 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 9/12/2025 3:59:55 PM EST |
| 240.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.58 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.98 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 0.02 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.89 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 9/12/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.59 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 9/12/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 1.27 | 0.64 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 46 | 2.86 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 9/12/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 0.55 | 0.28 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 303 | 2.13 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 9/12/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 0.08 | 0.04 | 0.02 | +0.01 | +100.00% | 0.00 | 60 | 1,904 | 1.38 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 85.00 | 0.01 | 0.04 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 17 | 2,125 | 1.06 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 90.00 | 0.01 | 0.19 | 0.10 | 0.02 | -0.03 | -60.00% | 0.00 | 10 | 1,170 | 1.01 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 95.00 | 0.01 | 0.21 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 311 | 0.86 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:55 PM EST |
| 100.00 | 0.02 | 0.22 | 0.12 | 0.04 | +0.02 | +100.00% | 0.00 | 41 | 1,278 | 0.74 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 105.00 | 0.01 | 0.22 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 1,476 | 0.57 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 106.00 | 0.00 | 0.25 | 0.13 | 0.26 | % | 0.00 | 1 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST | |
| 107.00 | 0.00 | 0.18 | 0.09 | 0.10 | % | 0.00 | 2 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST | |
| 108.00 | 0.00 | 0.20 | 0.10 | 0.12 | % | 0.00 | 2 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST | |
| 109.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 110.00 | 0.06 | 0.12 | 0.09 | 0.07 | 0.00 | 0.00% | 0.00 | 25 | 3,695 | 0.43 | -0.01 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 111.00 | 0.00 | 0.27 | 0.14 | 0.11 | % | 0.00 | 2 | 0 | 0.51 | -0.01 | 0.00 | -0.02 | 9/12/2025 | 9/12/2025 3:59:55 PM EST | |
| 112.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 0.42 | -0.02 | 0.01 | -0.04 | 9/12/2025 3:59:55 PM EST | |||
| 113.00 | 0.00 | 0.28 | 0.14 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.44 | -0.02 | 0.01 | -0.05 | 9/8/2025 | 9/12/2025 3:59:55 PM EST |
| 114.00 | 0.00 | 0.14 | 0.07 | 0.15 | 0.00 | 0.00% | 0.00 | 57 | 111 | 0.34 | -0.04 | 0.02 | -0.06 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 115.00 | 0.14 | 0.21 | 0.18 | 0.16 | -0.04 | -20.00% | 0.00 | 3,193 | 5,568 | 0.32 | -0.07 | 0.02 | -0.08 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 116.00 | 0.16 | 0.25 | 0.21 | 0.22 | -0.12 | -35.30% | 0.00 | 4 | 134 | 0.30 | -0.09 | 0.03 | -0.09 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 117.00 | 0.26 | 0.48 | 0.37 | 0.29 | -0.11 | -27.50% | 0.00 | 1,645 | 292 | 0.30 | -0.12 | 0.04 | -0.10 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 118.00 | 0.35 | 0.49 | 0.42 | 0.43 | -0.13 | -23.22% | 0.00 | 82 | 250 | 0.29 | -0.16 | 0.05 | -0.12 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 119.00 | 0.53 | 0.67 | 0.60 | 0.60 | -0.07 | -10.45% | 0.01 | 70 | 72 | 0.29 | -0.21 | 0.06 | -0.13 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 120.00 | 0.77 | 0.99 | 0.88 | 0.82 | -0.09 | -9.89% | 0.01 | 258 | 2,919 | 0.30 | -0.27 | 0.07 | -0.14 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 121.00 | 1.03 | 1.22 | 1.13 | 1.13 | -0.11 | -8.88% | 0.01 | 91 | 128 | 0.28 | -0.34 | 0.08 | -0.14 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 122.00 | 1.40 | 1.60 | 1.50 | 1.61 | 0.00 | 0.00% | 0.01 | 69 | 319 | 0.27 | -0.43 | 0.09 | -0.15 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 123.00 | 1.91 | 2.10 | 2.01 | 1.94 | -0.12 | -5.83% | 0.02 | 3,257 | 3,273 | 0.28 | -0.51 | 0.09 | -0.15 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 124.00 | 1.64 | 2.69 | 2.17 | 2.51 | -0.09 | -3.47% | 0.02 | 70 | 301 | 0.20 | -0.60 | 0.09 | -0.14 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 125.00 | 3.15 | 3.35 | 3.25 | 3.21 | +0.01 | +0.32% | 0.03 | 129 | 3,205 | 0.28 | -0.68 | 0.08 | -0.13 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 126.00 | 3.60 | 4.15 | 3.88 | 3.90 | -0.10 | -2.50% | 0.03 | 9 | 448 | 0.31 | -0.75 | 0.07 | -0.11 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 127.00 | 4.70 | 5.15 | 4.93 | 4.80 | +0.29 | +6.43% | 0.04 | 165 | 56 | 0.36 | -0.81 | 0.06 | -0.10 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 128.00 | 5.60 | 5.85 | 5.73 | 5.65 | +0.15 | +2.73% | 0.04 | 11 | 104 | 0.55 | -0.86 | 0.05 | -0.08 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 129.00 | 6.50 | 6.75 | 6.63 | 6.67 | +0.38 | +6.05% | 0.05 | 14 | 141 | 0.35 | -0.90 | 0.04 | -0.07 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 130.00 | 7.40 | 7.70 | 7.55 | 7.61 | +0.25 | +3.40% | 0.06 | 86 | 1,901 | 0.36 | -0.92 | 0.03 | -0.06 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 131.00 | 7.85 | 8.95 | 8.40 | 8.12 | +0.93 | +12.94% | 0.06 | 3 | 50 | 0.62 | -0.93 | 0.02 | -0.05 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 132.00 | 9.00 | 9.90 | 9.45 | 8.55 | 0.00 | 0.00% | 0.07 | 0 | 28 | 0.60 | -0.95 | 0.02 | -0.04 | 9/4/2025 | 9/12/2025 3:59:55 PM EST |
| 133.00 | 9.95 | 10.90 | 10.43 | 8.57 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.73 | -0.98 | 0.01 | -0.02 | 9/3/2025 | 9/12/2025 3:59:55 PM EST |
| 134.00 | 10.95 | 11.90 | 11.43 | 5.50 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.75 | -0.98 | 0.01 | -0.02 | 8/29/2025 | 9/12/2025 3:59:55 PM EST |
| 135.00 | 12.30 | 12.65 | 12.48 | 12.27 | +0.22 | +1.83% | 0.09 | 12 | 1,113 | 0.55 | -0.98 | 0.01 | -0.02 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 136.00 | 12.80 | 13.90 | 13.35 | 9.55 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 9/5/2025 | 9/12/2025 3:59:55 PM EST |
| 137.00 | 13.90 | 14.65 | 14.28 | 14.15 | +6.65 | +88.67% | 0.10 | 4 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 138.00 | 14.95 | 15.75 | 15.35 | 14.05 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 139.00 | 15.95 | 16.90 | 16.43 | 15.95 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.79 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:55 PM EST |
| 140.00 | 17.00 | 17.65 | 17.33 | 17.50 | +0.20 | +1.16% | 0.12 | 2,218 | 2,173 | 0.86 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 141.00 | 18.15 | 18.85 | 18.50 | 17.80 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.96 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:55 PM EST |
| 142.00 | 18.95 | 19.90 | 19.43 | % | 0.14 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 143.00 | 19.95 | 21.00 | 20.48 | 19.81 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:55 PM EST |
| 145.00 | 22.10 | 22.65 | 22.38 | 22.35 | +0.10 | +0.45% | 0.15 | 2,603 | 315 | 1.12 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 150.00 | 27.00 | 27.90 | 27.45 | 27.11 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.09 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 155.00 | 32.25 | 32.60 | 32.43 | 32.35 | -0.05 | -0.16% | 0.21 | 400 | 69 | 1.16 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 160.00 | 37.10 | 37.65 | 37.38 | 36.95 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.53 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 165.00 | 41.95 | 42.75 | 42.35 | 42.17 | -0.07 | -0.17% | 0.26 | 1 | 1 | 1.70 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 170.00 | 47.00 | 47.85 | 47.43 | 46.97 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 175.00 | 52.00 | 52.85 | 52.43 | 69.90 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 9/12/2025 3:59:55 PM EST |
| 180.00 | 56.95 | 57.90 | 57.43 | % | 0.32 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 185.00 | 61.95 | 62.90 | 62.43 | 29.05 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 9/12/2025 3:59:55 PM EST |
| 190.00 | 66.95 | 67.90 | 67.43 | 32.70 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 9/12/2025 3:59:55 PM EST |
| 195.00 | 72.00 | 72.90 | 72.45 | 36.55 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 9/12/2025 3:59:55 PM EST |
| 200.00 | 76.95 | 77.85 | 77.40 | 44.50 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 9/12/2025 3:59:55 PM EST |
| 210.00 | 86.75 | 87.80 | 87.28 | 91.55 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 9/12/2025 3:59:55 PM EST |
| 220.00 | 94.75 | 99.85 | 97.30 | % | 0.44 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 230.00 | 104.55 | 109.80 | 107.18 | % | 0.47 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 240.00 | 114.55 | 120.00 | 117.28 | % | 0.49 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST |