Options Chain for AIRBNB INC COM CL A (ABNB) - $120.69 as of 3/31/2025 3:01:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 44.00 | 45.10 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:47 PM EST | |||
| 80.00 | 39.00 | 39.95 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:47 PM EST | |||
| 85.00 | 34.15 | 34.95 | 34.89 | % | 1 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:47 PM EST | |
| 90.00 | 29.20 | 30.05 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:47 PM EST | |||
| 95.00 | 23.40 | 24.90 | 26.86 | 0.00 | 0.00% | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:47 PM EST |
| 100.00 | 18.70 | 19.85 | % | 0 | 0 | 1.57 | 0.99 | 0.00 | -0.04 | 3/31/2025 3:59:47 PM EST | |||
| 101.00 | 17.85 | 18.95 | % | 0 | 0 | 1.39 | 0.99 | 0.00 | -0.05 | 3/31/2025 3:59:47 PM EST | |||
| 102.00 | 17.10 | 17.90 | % | 0 | 0 | 1.12 | 0.98 | 0.00 | -0.06 | 3/31/2025 3:59:47 PM EST | |||
| 103.00 | 15.85 | 16.90 | % | 0 | 0 | 1.36 | 0.98 | 0.01 | -0.08 | 3/31/2025 3:59:47 PM EST | |||
| 104.00 | 14.45 | 15.85 | 26.05 | 0.00 | 0.00% | 0 | 8 | 1.32 | 0.98 | 0.01 | -0.07 | 3/26/2025 | 3/31/2025 3:59:47 PM EST |
| 105.00 | 13.70 | 15.05 | 15.85 | 0.00 | 0.00% | 0 | 2 | 1.25 | 0.96 | 0.01 | -0.10 | 3/28/2025 | 3/31/2025 3:59:47 PM EST |
| 106.00 | 12.55 | 14.00 | 13.40 | % | 1 | 0 | 1.26 | 0.96 | 0.01 | -0.11 | 3/31/2025 | 3/31/2025 3:59:47 PM EST | |
| 107.00 | 11.95 | 13.00 | 17.78 | 0.00 | 0.00% | 0 | 2 | 0.95 | 0.95 | 0.01 | -0.12 | 3/27/2025 | 3/31/2025 3:59:47 PM EST |
| 108.00 | 11.15 | 12.00 | 21.95 | 0.00 | 0.00% | 0 | 58 | 1.00 | 0.94 | 0.02 | -0.13 | 3/24/2025 | 3/31/2025 3:59:47 PM EST |
| 109.00 | 10.20 | 11.05 | 9.57 | -2.38 | -19.92% | 2 | 6 | 0.86 | 0.94 | 0.02 | -0.13 | 3/31/2025 | 3/31/2025 3:59:47 PM EST |
| 110.00 | 9.40 | 10.20 | 20.70 | 0.00 | 0.00% | 0 | 43 | 1.05 | 0.93 | 0.02 | -0.14 | 3/24/2025 | 3/31/2025 3:59:47 PM EST |
| 111.00 | 8.00 | 9.10 | 6.79 | % | 2 | 0 | 0.83 | 0.91 | 0.03 | -0.15 | 3/31/2025 | 3/31/2025 3:59:47 PM EST | |
| 112.00 | 7.80 | 8.35 | 8.07 | -1.22 | -13.14% | 21 | 2 | 0.57 | 0.89 | 0.03 | -0.17 | 3/31/2025 | 3/31/2025 3:59:47 PM EST |
| 113.00 | 6.35 | 7.30 | 8.10 | 0.00 | 0.00% | 0 | 0 | 0.42 | 0.87 | 0.04 | -0.19 | 3/28/2025 | 3/31/2025 3:59:47 PM EST |
| 114.00 | 5.25 | 6.30 | 6.40 | -1.10 | -14.67% | 3 | 6 | 0.49 | 0.83 | 0.04 | -0.21 | 3/31/2025 | 3/31/2025 3:59:47 PM EST |
| 115.00 | 4.65 | 5.50 | 5.52 | -0.67 | -10.83% | 15 | 6 | 0.51 | 0.79 | 0.05 | -0.24 | 3/31/2025 | 3/31/2025 3:59:47 PM EST |
| 116.00 | 4.00 | 4.70 | 4.60 | -5.60 | -54.91% | 24 | 18 | 0.43 | 0.74 | 0.06 | -0.26 | 3/31/2025 | 3/31/2025 3:59:47 PM EST |
| 117.00 | 3.50 | 4.00 | 4.00 | -8.89 | -68.97% | 85 | 1 | 0.42 | 0.68 | 0.06 | -0.28 | 3/31/2025 | 3/31/2025 3:59:47 PM EST |
| 118.00 | 2.90 | 3.30 | 3.10 | -1.20 | -27.91% | 136 | 3 | 0.49 | 0.61 | 0.07 | -0.29 | 3/31/2025 | 3/31/2025 3:59:47 PM EST |
| 119.00 | 2.44 | 2.75 | 2.69 | -0.91 | -25.28% | 42 | 45 | 0.48 | 0.55 | 0.07 | -0.30 | 3/31/2025 | 3/31/2025 3:59:47 PM EST |
| 120.00 | 2.07 | 2.33 | 2.09 | -1.01 | -32.59% | 76 | 45 | 0.49 | 0.48 | 0.07 | -0.29 | 3/31/2025 | 3/31/2025 3:59:47 PM EST |
| 121.00 | 1.58 | 1.75 | 1.75 | -0.70 | -28.58% | 64 | 235 | 0.47 | 0.41 | 0.07 | -0.28 | 3/31/2025 | 3/31/2025 3:59:47 PM EST |
| 122.00 | 1.08 | 1.35 | 1.20 | -0.68 | -36.17% | 982 | 112 | 0.46 | 0.35 | 0.06 | -0.26 | 3/31/2025 | 3/31/2025 3:59:47 PM EST |
| 123.00 | 0.91 | 1.01 | 0.97 | -0.63 | -39.38% | 173 | 139 | 0.45 | 0.29 | 0.06 | -0.24 | 3/31/2025 | 3/31/2025 3:59:47 PM EST |
| 124.00 | 0.67 | 0.76 | 0.74 | -0.55 | -42.64% | 127 | 68 | 0.45 | 0.23 | 0.05 | -0.21 | 3/31/2025 | 3/31/2025 3:59:47 PM EST |
| 125.00 | 0.36 | 0.55 | 0.53 | -0.35 | -39.78% | 854 | 2,847 | 0.45 | 0.18 | 0.04 | -0.18 | 3/31/2025 | 3/31/2025 3:59:47 PM EST |
| 126.00 | 0.33 | 0.40 | 0.31 | -0.42 | -57.54% | 36 | 223 | 0.44 | 0.15 | 0.04 | -0.16 | 3/31/2025 | 3/31/2025 3:59:47 PM EST |
| 127.00 | 0.23 | 0.30 | 0.27 | -0.23 | -46.00% | 52 | 178 | 0.44 | 0.11 | 0.03 | -0.13 | 3/31/2025 | 3/31/2025 3:59:47 PM EST |
| 128.00 | 0.16 | 0.31 | 0.13 | -0.27 | -67.50% | 18 | 193 | 0.44 | 0.08 | 0.02 | -0.10 | 3/31/2025 | 3/31/2025 3:59:47 PM EST |
| 129.00 | 0.11 | 0.17 | 0.12 | -0.12 | -50.00% | 14 | 186 | 0.45 | 0.07 | 0.02 | -0.09 | 3/31/2025 | 3/31/2025 3:59:47 PM EST |
| 130.00 | 0.07 | 0.11 | 0.09 | -0.09 | -50.00% | 114 | 468 | 0.44 | 0.05 | 0.02 | -0.07 | 3/31/2025 | 3/31/2025 3:59:47 PM EST |
| 131.00 | 0.03 | 0.12 | 0.05 | -0.07 | -58.34% | 15 | 2,562 | 0.45 | 0.04 | 0.01 | -0.06 | 3/31/2025 | 3/31/2025 3:59:47 PM EST |
| 132.00 | 0.04 | 0.26 | 0.06 | -0.11 | -64.71% | 31 | 125 | 0.55 | 0.02 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 3:59:47 PM EST |
| 133.00 | 0.01 | 0.07 | 0.04 | -0.04 | -50.00% | 2 | 17 | 0.46 | 0.02 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 3:59:47 PM EST |
| 134.00 | 0.02 | 0.05 | 0.05 | -0.03 | -37.50% | 22 | 116 | 0.51 | 0.01 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 3:59:47 PM EST |
| 135.00 | 0.01 | 0.08 | 0.05 | +0.02 | +66.67% | 24 | 176 | 0.54 | 0.01 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 3:59:47 PM EST |
| 136.00 | 0.01 | 0.26 | 0.04 | 0.00 | 0.00% | 3 | 245 | 0.54 | 0.01 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 3:59:47 PM EST |
| 137.00 | 0.01 | 0.19 | 0.03 | 0.00 | 0.00% | 16 | 137 | 0.65 | 0.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 3:59:47 PM EST |
| 138.00 | 0.01 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 63 | 0.60 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:47 PM EST |
| 139.00 | 0.00 | 0.25 | 0.02 | -0.08 | -80.00% | 1 | 35 | 0.68 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:47 PM EST |
| 140.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 21 | 549 | 0.61 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:47 PM EST |
| 141.00 | 0.00 | 0.25 | 0.02 | 0.00 | 0.00% | 0 | 132 | 0.74 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:47 PM EST |
| 142.00 | 0.00 | 0.02 | 0.01 | -0.14 | -93.34% | 1 | 54 | 0.68 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:47 PM EST |
| 143.00 | 0.00 | 0.05 | 0.24 | 0.00 | 0.00% | 0 | 19 | 0.79 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 3:59:47 PM EST |
| 144.00 | 0.00 | 0.25 | 0.12 | 0.00 | 0.00% | 0 | 58 | 0.81 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 3:59:47 PM EST |
| 145.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 60 | 0.84 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:47 PM EST |
| 146.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 19 | 0.86 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 3:59:47 PM EST |
| 147.00 | 0.00 | 0.24 | 0.02 | -0.05 | -71.43% | 5 | 31 | 0.86 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:47 PM EST |
| 148.00 | 0.00 | 0.22 | 0.11 | 0.00 | 0.00% | 0 | 20 | 1.15 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 3:59:47 PM EST |
| 149.00 | 0.00 | 0.24 | 0.02 | -0.59 | -96.73% | 10 | 17 | 0.91 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:47 PM EST |
| 150.00 | 0.00 | 0.03 | 0.01 | -0.01 | -50.00% | 4 | 160 | 0.90 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:47 PM EST |
| 152.50 | 0.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0 | 104 | 1.49 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 3:59:47 PM EST |
| 155.00 | 0.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 120 | 1.56 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:47 PM EST |
| 157.50 | 0.00 | 0.70 | 0.07 | 0.00 | 0.00% | 0 | 51 | 1.63 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 3:59:47 PM EST |
| 160.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 78 | 1.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:47 PM EST |
| 162.50 | 0.00 | 0.44 | 0.05 | 0.00 | 0.00% | 0 | 21 | 1.55 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 3:59:47 PM EST |
| 165.00 | 0.00 | 0.70 | 0.02 | 0.00 | 0.00% | 0 | 93 | 1.84 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:47 PM EST |
| 167.50 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 10 | 1.99 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 3:59:47 PM EST |
| 170.00 | 0.00 | 0.02 | 0.01 | -0.12 | -92.31% | 5 | 48 | 1.27 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:47 PM EST |
| 172.50 | 0.00 | 0.45 | 1.63 | 0.00 | 0.00% | 0 | 3 | 1.99 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/31/2025 3:59:47 PM EST |
| 175.00 | 0.00 | 0.24 | 0.12 | 0.00 | 0.00% | 0 | 14 | 1.78 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 3:59:47 PM EST |
| 177.50 | 0.00 | 0.95 | 0.25 | 0.00 | 0.00% | 0 | 41 | 2.45 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 3:59:47 PM EST |
| 180.00 | 0.00 | 1.01 | 0.25 | 0.00 | 0.00% | 0 | 18 | 2.43 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 3:59:47 PM EST |
| 182.50 | 0.00 | 0.63 | 0.36 | 0.00 | 0.00% | 0 | 12 | 2.21 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 3:59:47 PM EST |
| 185.00 | 0.00 | 0.79 | 0.51 | 0.00 | 0.00% | 0 | 20 | 2.40 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/31/2025 3:59:47 PM EST |
| 190.00 | 0.00 | 0.24 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:47 PM EST | |||
| 195.00 | 0.00 | 0.44 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:47 PM EST | |||
| 200.00 | 0.00 | 0.90 | 0.01 | 0.00 | 0.00% | 0 | 2 | 2.95 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 3:59:47 PM EST |
| 205.00 | 0.00 | 0.24 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:47 PM EST | |||
| 210.00 | 0.00 | 0.24 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:47 PM EST | |||
| 215.00 | 0.00 | 1.27 | % | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:47 PM EST | |||
| 220.00 | 0.00 | 1.27 | % | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:47 PM EST | |||
| 225.00 | 0.00 | 1.27 | % | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:47 PM EST | |||
| 230.00 | 0.00 | 1.27 | % | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:47 PM EST | |||
| 235.00 | 0.00 | 1.27 | % | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:47 PM EST | |||
| 240.00 | 0.00 | 1.27 | % | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.06 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:47 PM EST | |||
| 80.00 | 0.00 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:47 PM EST |
| 85.00 | 0.00 | 0.07 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:47 PM EST | |||
| 90.00 | 0.01 | 0.07 | 0.02 | 0.00 | 0.00% | 0 | 21 | 1.11 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:47 PM EST |
| 95.00 | 0.01 | 0.17 | 0.03 | 0.00 | 0.00% | 0 | 15 | 0.99 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:47 PM EST |
| 100.00 | 0.02 | 0.07 | 0.07 | 0.00 | 0.00% | 175 | 62 | 0.77 | -0.01 | 0.00 | -0.04 | 3/31/2025 | 3/31/2025 3:59:47 PM EST |
| 101.00 | 0.03 | 0.11 | 0.05 | % | 2 | 0 | 0.78 | -0.01 | 0.00 | -0.05 | 3/31/2025 | 3/31/2025 3:59:47 PM EST | |
| 102.00 | 0.05 | 0.09 | 0.35 | % | 1 | 0 | 0.75 | -0.02 | 0.00 | -0.06 | 3/31/2025 | 3/31/2025 3:59:47 PM EST | |
| 103.00 | 0.03 | 0.10 | 0.09 | % | 3 | 0 | 0.69 | -0.02 | 0.01 | -0.08 | 3/31/2025 | 3/31/2025 3:59:47 PM EST | |
| 104.00 | 0.06 | 0.14 | 0.09 | % | 11 | 0 | 0.71 | -0.02 | 0.01 | -0.07 | 3/31/2025 | 3/31/2025 3:59:47 PM EST | |
| 105.00 | 0.04 | 0.16 | 0.11 | -0.04 | -26.67% | 18 | 101 | 0.66 | -0.04 | 0.01 | -0.10 | 3/31/2025 | 3/31/2025 3:59:47 PM EST |
| 106.00 | 0.05 | 0.15 | 0.10 | -0.05 | -33.34% | 5 | 43 | 0.62 | -0.04 | 0.01 | -0.11 | 3/31/2025 | 3/31/2025 3:59:47 PM EST |
| 107.00 | 0.06 | 0.12 | 0.12 | 0.00 | 0.00% | 26 | 40 | 0.58 | -0.05 | 0.01 | -0.12 | 3/31/2025 | 3/31/2025 3:59:47 PM EST |
| 108.00 | 0.09 | 0.34 | 0.18 | 0.00 | 0.00% | 31 | 17 | 0.62 | -0.06 | 0.02 | -0.13 | 3/31/2025 | 3/31/2025 3:59:47 PM EST |
| 109.00 | 0.15 | 0.20 | 0.21 | +0.01 | +5.00% | 68 | 18 | 0.57 | -0.06 | 0.02 | -0.13 | 3/31/2025 | 3/31/2025 3:59:47 PM EST |
| 110.00 | 0.21 | 0.25 | 0.26 | +0.05 | +23.81% | 210 | 1,063 | 0.56 | -0.07 | 0.02 | -0.14 | 3/31/2025 | 3/31/2025 3:59:47 PM EST |
| 111.00 | 0.27 | 0.32 | 0.33 | +0.03 | +10.00% | 107 | 9 | 0.54 | -0.09 | 0.03 | -0.15 | 3/31/2025 | 3/31/2025 3:59:47 PM EST |
| 112.00 | 0.36 | 0.61 | 0.52 | +0.12 | +30.00% | 132 | 34 | 0.53 | -0.11 | 0.03 | -0.17 | 3/31/2025 | 3/31/2025 3:59:47 PM EST |
| 113.00 | 0.48 | 0.56 | 0.57 | +0.14 | +32.56% | 139 | 81 | 0.52 | -0.13 | 0.04 | -0.19 | 3/31/2025 | 3/31/2025 3:59:47 PM EST |
| 114.00 | 0.63 | 0.70 | 0.66 | +0.07 | +11.87% | 330 | 1,305 | 0.52 | -0.17 | 0.04 | -0.21 | 3/31/2025 | 3/31/2025 3:59:47 PM EST |
| 115.00 | 0.82 | 1.07 | 0.88 | +0.18 | +25.72% | 136 | 246 | 0.51 | -0.21 | 0.05 | -0.24 | 3/31/2025 | 3/31/2025 3:59:47 PM EST |
| 116.00 | 1.06 | 1.14 | 1.06 | +0.11 | +11.58% | 307 | 1,221 | 0.50 | -0.26 | 0.06 | -0.26 | 3/31/2025 | 3/31/2025 3:59:47 PM EST |
| 117.00 | 1.35 | 1.53 | 1.40 | +0.18 | +14.76% | 201 | 120 | 0.51 | -0.32 | 0.06 | -0.28 | 3/31/2025 | 3/31/2025 3:59:47 PM EST |
| 118.00 | 1.67 | 1.79 | 1.81 | +0.36 | +24.83% | 58 | 47 | 0.48 | -0.39 | 0.07 | -0.29 | 3/31/2025 | 3/31/2025 3:59:47 PM EST |
| 119.00 | 2.09 | 2.34 | 2.26 | +0.43 | +23.50% | 69 | 92 | 0.48 | -0.45 | 0.07 | -0.30 | 3/31/2025 | 3/31/2025 3:59:47 PM EST |
| 120.00 | 2.52 | 2.70 | 2.60 | +0.38 | +17.12% | 31 | 111 | 0.47 | -0.52 | 0.07 | -0.29 | 3/31/2025 | 3/31/2025 3:59:47 PM EST |
| 121.00 | 3.10 | 3.25 | 3.25 | +0.52 | +19.05% | 53 | 216 | 0.47 | -0.59 | 0.07 | -0.28 | 3/31/2025 | 3/31/2025 3:59:47 PM EST |
| 122.00 | 3.65 | 3.90 | 3.85 | +0.58 | +17.74% | 36 | 100 | 0.46 | -0.65 | 0.06 | -0.26 | 3/31/2025 | 3/31/2025 3:59:47 PM EST |
| 123.00 | 4.35 | 5.35 | 4.58 | +0.78 | +20.53% | 5 | 83 | 0.46 | -0.71 | 0.06 | -0.24 | 3/31/2025 | 3/31/2025 3:59:47 PM EST |
| 124.00 | 4.95 | 6.15 | 5.30 | +0.45 | +9.28% | 23 | 114 | 0.38 | -0.77 | 0.05 | -0.21 | 3/31/2025 | 3/31/2025 3:59:47 PM EST |
| 125.00 | 5.90 | 7.05 | 7.18 | +2.08 | +40.79% | 7 | 1,065 | 0.67 | -0.82 | 0.04 | -0.18 | 3/31/2025 | 3/31/2025 3:59:47 PM EST |
| 126.00 | 6.60 | 7.70 | 6.88 | +0.68 | +10.97% | 6 | 125 | 0.51 | -0.85 | 0.04 | -0.16 | 3/31/2025 | 3/31/2025 3:59:47 PM EST |
| 127.00 | 7.45 | 8.40 | 6.65 | 0.00 | 0.00% | 13 | 105 | 0.62 | -0.89 | 0.03 | -0.13 | 3/31/2025 | 3/31/2025 3:59:47 PM EST |
| 128.00 | 8.45 | 9.70 | 11.70 | +3.90 | +50.00% | 1 | 174 | 0.56 | -0.92 | 0.02 | -0.10 | 3/31/2025 | 3/31/2025 3:59:47 PM EST |
| 129.00 | 9.45 | 11.80 | 10.30 | +1.17 | +12.82% | 16 | 346 | 0.64 | -0.93 | 0.02 | -0.09 | 3/31/2025 | 3/31/2025 3:59:47 PM EST |
| 130.00 | 10.40 | 10.80 | 10.55 | +1.23 | +13.20% | 14 | 286 | 0.73 | -0.95 | 0.02 | -0.07 | 3/31/2025 | 3/31/2025 3:59:47 PM EST |
| 131.00 | 11.35 | 12.00 | 11.60 | +1.28 | +12.41% | 24 | 61 | 0.73 | -0.96 | 0.01 | -0.06 | 3/31/2025 | 3/31/2025 3:59:47 PM EST |
| 132.00 | 12.25 | 12.85 | 12.91 | +2.72 | +26.70% | 37 | 44 | 0.64 | -0.98 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 3:59:47 PM EST |
| 133.00 | 13.15 | 13.85 | 15.93 | +8.18 | +105.55% | 35 | 55 | 0.68 | -0.98 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 3:59:47 PM EST |
| 134.00 | 14.25 | 15.70 | 16.50 | +8.25 | +100.00% | 3 | 13 | 0.87 | -0.99 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 3:59:47 PM EST |
| 135.00 | 15.00 | 16.60 | 16.95 | +2.77 | +19.54% | 2 | 5 | 1.10 | -0.99 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 3:59:47 PM EST |
| 136.00 | 16.30 | 16.80 | 6.83 | 0.00 | 0.00% | 0 | 4 | 0.88 | -0.99 | 0.00 | -0.01 | 3/26/2025 | 3/31/2025 3:59:47 PM EST |
| 137.00 | 17.25 | 18.60 | 16.60 | 0.00 | 0.00% | 0 | 0 | 0.88 | -1.00 | 0.00 | -0.01 | 3/28/2025 | 3/31/2025 3:59:47 PM EST |
| 138.00 | 18.30 | 18.80 | 17.60 | 0.00 | 0.00% | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:47 PM EST |
| 139.00 | 19.20 | 20.70 | 19.75 | +9.90 | +100.51% | 1 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:47 PM EST |
| 140.00 | 20.30 | 20.80 | 10.17 | 0.00 | 0.00% | 0 | 7 | 1.07 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:47 PM EST |
| 141.00 | 21.30 | 21.85 | 11.57 | 0.00 | 0.00% | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:47 PM EST |
| 142.00 | 22.20 | 22.80 | 12.70 | 0.00 | 0.00% | 0 | 2 | 1.31 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:47 PM EST |
| 143.00 | 23.20 | 24.30 | 17.85 | 0.00 | 0.00% | 0 | 2 | 1.32 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 3:59:47 PM EST |
| 144.00 | 23.80 | 24.80 | 18.42 | 0.00 | 0.00% | 0 | 11 | 1.24 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:47 PM EST |
| 145.00 | 25.15 | 26.80 | 24.20 | 0.00 | 0.00% | 0 | 13 | 1.15 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:47 PM EST |
| 146.00 | 26.10 | 27.80 | 21.50 | 0.00 | 0.00% | 0 | 11 | 1.22 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:47 PM EST |
| 147.00 | 27.10 | 27.80 | 21.40 | 0.00 | 0.00% | 0 | 11 | 1.39 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:47 PM EST |
| 148.00 | 28.05 | 29.00 | 17.81 | 0.00 | 0.00% | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 3:59:47 PM EST |
| 149.00 | 29.10 | 29.85 | 19.15 | 0.00 | 0.00% | 0 | 11 | 1.40 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:47 PM EST |
| 150.00 | 30.20 | 30.80 | 30.71 | +6.16 | +25.10% | 6 | 12 | 1.34 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:47 PM EST |
| 152.50 | 32.60 | 34.30 | 30.19 | 0.00 | 0.00% | 0 | 4 | 1.51 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 3:59:47 PM EST |
| 155.00 | 35.10 | 35.85 | 17.88 | 0.00 | 0.00% | 0 | 4 | 1.70 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 3:59:47 PM EST |
| 157.50 | 37.60 | 38.35 | 33.70 | 0.00 | 0.00% | 0 | 4 | 1.93 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 3:59:47 PM EST |
| 160.00 | 39.95 | 41.00 | 28.00 | 0.00 | 0.00% | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 3:59:47 PM EST |
| 162.50 | 42.55 | 43.40 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:47 PM EST | |||
| 165.00 | 44.95 | 46.00 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:47 PM EST | |||
| 167.50 | 47.55 | 48.45 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:47 PM EST | |||
| 170.00 | 49.95 | 51.00 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:47 PM EST | |||
| 172.50 | 52.65 | 53.30 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:47 PM EST | |||
| 175.00 | 54.95 | 56.00 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:47 PM EST | |||
| 177.50 | 57.30 | 58.65 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:47 PM EST | |||
| 180.00 | 59.90 | 61.15 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:47 PM EST | |||
| 182.50 | 62.45 | 63.45 | % | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:47 PM EST | |||
| 185.00 | 64.95 | 66.10 | % | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:47 PM EST | |||
| 190.00 | 70.05 | 71.00 | % | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:47 PM EST | |||
| 195.00 | 74.95 | 76.05 | % | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:47 PM EST | |||
| 200.00 | 79.75 | 81.25 | % | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:47 PM EST | |||
| 205.00 | 84.75 | 86.20 | % | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:47 PM EST | |||
| 210.00 | 89.75 | 91.15 | % | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:47 PM EST | |||
| 215.00 | 94.65 | 97.45 | % | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:47 PM EST | |||
| 220.00 | 99.80 | 102.20 | % | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:47 PM EST | |||
| 225.00 | 104.85 | 106.90 | % | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:47 PM EST | |||
| 230.00 | 109.90 | 112.15 | % | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:47 PM EST | |||
| 235.00 | 114.95 | 117.10 | % | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:47 PM EST | |||
| 240.00 | 119.90 | 122.10 | % | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:47 PM EST |