Options Chain for ADOBE INC COM (ADBE) - $385.71 as of 3/31/2025 3:02:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 82.45 | 84.95 | 76.44 | % | 3 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:01 PM EST | |
| 305.00 | 78.20 | 79.90 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 310.00 | 72.45 | 75.00 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 315.00 | 67.45 | 70.15 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 320.00 | 62.45 | 65.15 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 325.00 | 57.45 | 60.20 | 66.41 | 0.00 | 0.00% | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 4:00:01 PM EST |
| 327.50 | 54.95 | 57.55 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.01 | 3/31/2025 4:00:01 PM EST | |||
| 330.00 | 52.45 | 55.05 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 3/31/2025 4:00:01 PM EST | |||
| 332.50 | 49.95 | 52.60 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.03 | 3/31/2025 4:00:01 PM EST | |||
| 335.00 | 47.45 | 50.10 | % | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.05 | 3/31/2025 4:00:01 PM EST | |||
| 337.50 | 45.75 | 47.60 | 40.95 | -7.45 | -15.40% | 10 | 10 | 0.91 | 0.99 | 0.00 | -0.06 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 340.00 | 43.20 | 45.25 | % | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.09 | 3/31/2025 4:00:01 PM EST | |||
| 342.50 | 39.95 | 42.80 | % | 0 | 0 | 0.84 | 0.98 | 0.00 | -0.11 | 3/31/2025 4:00:01 PM EST | |||
| 345.00 | 38.30 | 40.30 | % | 0 | 0 | 0.80 | 0.98 | 0.00 | -0.15 | 3/31/2025 4:00:01 PM EST | |||
| 347.50 | 35.75 | 37.85 | % | 0 | 0 | 0.77 | 0.97 | 0.00 | -0.22 | 3/31/2025 4:00:01 PM EST | |||
| 350.00 | 32.55 | 35.35 | 36.97 | 0.00 | 0.00% | 0 | 12 | 0.73 | 0.96 | 0.00 | -0.26 | 3/28/2025 | 3/31/2025 4:00:01 PM EST |
| 352.50 | 30.80 | 32.95 | % | 0 | 0 | 0.70 | 0.96 | 0.00 | -0.29 | 3/31/2025 4:00:01 PM EST | |||
| 355.00 | 27.65 | 30.45 | % | 0 | 0 | 0.67 | 0.94 | 0.01 | -0.34 | 3/31/2025 4:00:01 PM EST | |||
| 357.50 | 26.25 | 28.10 | % | 0 | 0 | 0.64 | 0.93 | 0.01 | -0.38 | 3/31/2025 4:00:01 PM EST | |||
| 360.00 | 22.80 | 25.30 | 20.30 | -6.80 | -25.10% | 40 | 7 | 0.60 | 0.91 | 0.01 | -0.42 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 362.50 | 20.95 | 23.45 | % | 0 | 0 | 0.46 | 0.89 | 0.01 | -0.46 | 3/31/2025 4:00:01 PM EST | |||
| 365.00 | 19.35 | 20.20 | 14.50 | -22.00 | -60.28% | 3 | 4 | 0.43 | 0.87 | 0.01 | -0.50 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 367.50 | 16.50 | 18.00 | % | 0 | 0 | 0.39 | 0.84 | 0.01 | -0.55 | 3/31/2025 4:00:01 PM EST | |||
| 370.00 | 14.40 | 15.80 | 13.55 | -17.64 | -56.56% | 6 | 93 | 0.38 | 0.81 | 0.02 | -0.59 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 372.50 | 12.95 | 13.45 | 12.00 | % | 11 | 0 | 0.39 | 0.77 | 0.02 | -0.63 | 3/31/2025 | 3/31/2025 4:00:01 PM EST | |
| 375.00 | 11.05 | 11.55 | 11.50 | -3.47 | -23.18% | 400 | 114 | 0.38 | 0.72 | 0.02 | -0.68 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 377.50 | 9.20 | 9.60 | 9.64 | -2.26 | -19.00% | 60 | 2 | 0.37 | 0.67 | 0.02 | -0.71 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 380.00 | 7.55 | 7.90 | 7.74 | -2.41 | -23.75% | 442 | 32 | 0.36 | 0.60 | 0.03 | -0.73 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 382.50 | 6.10 | 6.45 | 6.61 | -2.39 | -26.56% | 34 | 3 | 0.36 | 0.54 | 0.03 | -0.74 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 385.00 | 4.80 | 5.05 | 5.25 | -2.10 | -28.58% | 168 | 211 | 0.35 | 0.46 | 0.03 | -0.72 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 387.50 | 3.65 | 3.90 | 3.54 | -1.88 | -34.69% | 277 | 53 | 0.34 | 0.39 | 0.03 | -0.68 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 390.00 | 2.71 | 2.89 | 3.04 | -1.51 | -33.19% | 416 | 204 | 0.33 | 0.32 | 0.03 | -0.63 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 392.50 | 1.95 | 2.10 | 2.21 | -1.49 | -40.27% | 96 | 37 | 0.33 | 0.25 | 0.03 | -0.55 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 395.00 | 1.38 | 1.49 | 1.36 | -1.24 | -47.70% | 382 | 180 | 0.33 | 0.19 | 0.02 | -0.47 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 397.50 | 0.94 | 1.04 | 0.98 | -1.07 | -52.20% | 115 | 101 | 0.32 | 0.14 | 0.02 | -0.39 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 400.00 | 0.63 | 0.70 | 0.70 | -0.81 | -53.65% | 472 | 446 | 0.32 | 0.11 | 0.02 | -0.32 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 402.50 | 0.41 | 0.47 | 0.50 | -0.62 | -55.36% | 179 | 116 | 0.32 | 0.08 | 0.01 | -0.25 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 405.00 | 0.28 | 0.32 | 0.30 | -0.50 | -62.50% | 78 | 828 | 0.32 | 0.06 | 0.01 | -0.20 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 407.50 | 0.10 | 0.24 | 0.24 | -0.40 | -62.50% | 163 | 70 | 0.31 | 0.04 | 0.01 | -0.17 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 410.00 | 0.10 | 0.18 | 0.17 | -0.25 | -59.53% | 155 | 345 | 0.34 | 0.03 | 0.01 | -0.12 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 412.50 | 0.05 | 0.18 | 0.11 | -0.19 | -63.34% | 23 | 102 | 0.34 | 0.02 | 0.00 | -0.10 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 415.00 | 0.08 | 0.19 | 0.09 | -0.16 | -64.00% | 11 | 232 | 0.37 | 0.01 | 0.00 | -0.07 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 417.50 | 0.03 | 0.16 | 0.06 | -0.15 | -71.43% | 2 | 150 | 0.37 | 0.01 | 0.00 | -0.05 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 420.00 | 0.03 | 0.08 | 0.03 | -0.11 | -78.58% | 185 | 549 | 0.37 | 0.01 | 0.00 | -0.04 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 422.50 | 0.02 | 0.18 | 0.05 | -0.07 | -58.34% | 10 | 144 | 0.41 | 0.00 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 425.00 | 0.01 | 0.17 | 0.10 | 0.00 | 0.00% | 10 | 219 | 0.42 | 0.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 427.50 | 0.01 | 0.24 | 0.15 | 0.00 | 0.00% | 0 | 19 | 0.45 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/31/2025 4:00:01 PM EST |
| 430.00 | 0.01 | 0.12 | 0.04 | -0.14 | -77.78% | 27 | 126 | 0.44 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 432.50 | 0.00 | 0.23 | 0.08 | 0.00 | 0.00% | 0 | 9 | 0.58 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:01 PM EST |
| 435.00 | 0.00 | 0.23 | 0.03 | -0.11 | -78.58% | 11 | 169 | 0.60 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 437.50 | 0.00 | 0.22 | 0.12 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 4:00:01 PM EST |
| 440.00 | 0.00 | 0.18 | 0.02 | -0.03 | -60.00% | 13 | 133 | 0.63 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 442.50 | 0.00 | 0.22 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 445.00 | 0.00 | 0.22 | 0.16 | 0.00 | 0.00% | 0 | 289 | 0.69 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:01 PM EST |
| 447.50 | 0.00 | 0.19 | 0.01 | % | 13 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:01 PM EST | |
| 450.00 | 0.00 | 0.10 | 0.03 | -0.02 | -40.00% | 11 | 96 | 0.66 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 452.50 | 0.00 | 0.21 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 455.00 | 0.00 | 0.21 | 0.02 | -0.15 | -88.24% | 15 | 16 | 0.77 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 460.00 | 0.00 | 0.16 | 0.01 | -0.13 | -92.86% | 32 | 24 | 0.78 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 465.00 | 0.00 | 0.18 | 0.02 | 0.00 | 0.00% | 0 | 48 | 0.83 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:01 PM EST |
| 470.00 | 0.00 | 0.20 | 0.01 | -0.24 | -96.00% | 1 | 8 | 0.89 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 475.00 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 59 | 0.93 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 4:00:01 PM EST |
| 480.00 | 0.00 | 0.20 | 0.01 | -0.36 | -97.30% | 1 | 63 | 0.96 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 485.00 | 0.00 | 0.19 | 0.17 | 0.00 | 0.00% | 0 | 10 | 0.99 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 4:00:01 PM EST |
| 490.00 | 0.00 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 27 | 1.04 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 4:00:01 PM EST |
| 495.00 | 0.00 | 0.19 | 0.15 | 0.00 | 0.00% | 0 | 41 | 1.07 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 4:00:01 PM EST |
| 500.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 62 | 0.82 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 4:00:01 PM EST |
| 505.00 | 0.00 | 0.19 | 0.02 | 0.00 | 0.00% | 0 | 47 | 1.14 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 4:00:01 PM EST |
| 510.00 | 0.00 | 0.19 | 0.17 | 0.00 | 0.00% | 0 | 37 | 1.17 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 4:00:01 PM EST |
| 515.00 | 0.00 | 0.19 | 0.16 | 0.00 | 0.00% | 0 | 19 | 1.21 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 4:00:01 PM EST |
| 520.00 | 0.00 | 0.19 | 0.32 | 0.00 | 0.00% | 0 | 15 | 1.24 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 4:00:01 PM EST |
| 525.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 19 | 1.18 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 4:00:01 PM EST |
| 530.00 | 0.00 | 0.19 | 0.15 | 0.00 | 0.00% | 0 | 12 | 1.31 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 4:00:01 PM EST |
| 535.00 | 0.00 | 0.19 | 0.05 | 0.00 | 0.00% | 0 | 18 | 1.34 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:01 PM EST |
| 540.00 | 0.00 | 0.19 | 0.42 | 0.00 | 0.00% | 0 | 61 | 1.37 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 4:00:01 PM EST |
| 545.00 | 0.00 | 0.19 | 0.11 | 0.00 | 0.00% | 0 | 13 | 1.41 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 4:00:01 PM EST |
| 550.00 | 0.00 | 0.19 | 0.01 | 0.00 | 0.00% | 0 | 7 | 1.44 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 4:00:01 PM EST |
| 555.00 | 0.00 | 0.19 | 0.83 | 0.00 | 0.00% | 0 | 22 | 1.47 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 4:00:01 PM EST |
| 560.00 | 0.00 | 0.79 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 565.00 | 0.00 | 0.79 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 570.00 | 0.00 | 0.79 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 575.00 | 0.00 | 0.79 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 580.00 | 0.00 | 0.79 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 585.00 | 0.00 | 0.02 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 590.00 | 0.00 | 0.02 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 595.00 | 0.00 | 0.19 | 0.13 | 0.00 | 0.00% | 0 | 1 | 1.70 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 4:00:01 PM EST |
| 600.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 110 | 1.69 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 4:00:01 PM EST |
| 605.00 | 0.00 | 0.19 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.76 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 4:00:01 PM EST |
| 610.00 | 0.00 | 0.19 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.79 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 4:00:01 PM EST |
| 615.00 | 0.00 | 0.19 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 620.00 | 0.00 | 0.19 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 630.00 | 0.00 | 0.19 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 0.00 | 0.21 | 0.10 | +0.02 | +25.00% | 2 | 39 | 1.02 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 305.00 | 0.00 | 0.10 | 0.17 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 4:00:01 PM EST |
| 310.00 | 0.00 | 0.22 | 0.13 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 4:00:01 PM EST |
| 315.00 | 0.00 | 0.23 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 320.00 | 0.00 | 0.21 | 0.82 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 4:00:01 PM EST |
| 325.00 | 0.00 | 0.24 | 1.11 | 0.00 | 0.00% | 0 | 5 | 0.79 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 4:00:01 PM EST |
| 327.50 | 0.00 | 0.16 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.01 | 3/31/2025 4:00:01 PM EST | |||
| 330.00 | 0.00 | 0.15 | 0.12 | +0.07 | +140.00% | 6 | 30 | 0.68 | 0.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 332.50 | 0.01 | 0.26 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.03 | 3/31/2025 4:00:01 PM EST | |||
| 335.00 | 0.01 | 0.20 | 0.43 | 0.00 | 0.00% | 0 | 14 | 0.55 | -0.01 | 0.00 | -0.05 | 3/24/2025 | 3/31/2025 4:00:01 PM EST |
| 337.50 | 0.02 | 0.29 | % | 0 | 0 | 0.56 | -0.01 | 0.00 | -0.06 | 3/31/2025 4:00:01 PM EST | |||
| 340.00 | 0.04 | 0.30 | 0.25 | +0.10 | +66.67% | 21 | 138 | 0.55 | -0.01 | 0.00 | -0.09 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 342.50 | 0.04 | 0.43 | 0.47 | +0.23 | +95.84% | 25 | 2 | 0.54 | -0.02 | 0.00 | -0.11 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 345.00 | 0.06 | 0.49 | 0.38 | +0.27 | +245.46% | 8 | 12 | 0.53 | -0.02 | 0.00 | -0.15 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 347.50 | 0.03 | 0.58 | 0.66 | +0.49 | +288.24% | 2 | 116 | 0.49 | -0.03 | 0.00 | -0.22 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 350.00 | 0.17 | 0.35 | 0.25 | -0.07 | -21.88% | 154 | 271 | 0.48 | -0.04 | 0.00 | -0.26 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 352.50 | 0.12 | 0.79 | 0.30 | -0.06 | -16.67% | 24 | 2 | 0.49 | -0.04 | 0.00 | -0.29 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 355.00 | 0.20 | 0.57 | 0.35 | -0.11 | -23.92% | 138 | 28 | 0.45 | -0.06 | 0.01 | -0.34 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 357.50 | 0.42 | 0.47 | 0.50 | -0.06 | -10.72% | 37 | 111 | 0.43 | -0.07 | 0.01 | -0.38 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 360.00 | 0.54 | 0.60 | 0.63 | -0.05 | -7.36% | 140 | 326 | 0.42 | -0.09 | 0.01 | -0.42 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 362.50 | 0.69 | 0.76 | 0.68 | -0.22 | -24.45% | 27 | 118 | 0.41 | -0.11 | 0.01 | -0.46 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 365.00 | 0.89 | 0.97 | 0.97 | -0.05 | -4.91% | 151 | 136 | 0.40 | -0.13 | 0.01 | -0.50 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 367.50 | 1.15 | 1.24 | 1.12 | -0.21 | -15.79% | 34 | 188 | 0.39 | -0.16 | 0.01 | -0.55 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 370.00 | 1.48 | 1.58 | 1.44 | -0.16 | -10.00% | 189 | 234 | 0.38 | -0.19 | 0.02 | -0.59 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 372.50 | 1.90 | 2.02 | 1.93 | -0.21 | -9.82% | 48 | 62 | 0.37 | -0.23 | 0.02 | -0.63 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 375.00 | 2.42 | 2.57 | 2.61 | +0.21 | +8.75% | 111 | 276 | 0.37 | -0.28 | 0.02 | -0.68 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 377.50 | 3.05 | 3.30 | 3.35 | +0.34 | +11.30% | 171 | 85 | 0.36 | -0.33 | 0.02 | -0.71 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 380.00 | 3.85 | 4.15 | 4.32 | +0.74 | +20.67% | 148 | 332 | 0.35 | -0.40 | 0.03 | -0.73 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 382.50 | 4.80 | 5.10 | 5.00 | +0.46 | +10.14% | 64 | 247 | 0.35 | -0.46 | 0.03 | -0.74 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 385.00 | 6.00 | 6.30 | 6.15 | +0.95 | +18.27% | 141 | 240 | 0.33 | -0.54 | 0.03 | -0.72 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 387.50 | 7.35 | 7.70 | 7.40 | +0.15 | +2.07% | 16 | 128 | 0.33 | -0.61 | 0.03 | -0.68 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 390.00 | 8.85 | 9.25 | 8.50 | +0.58 | +7.33% | 131 | 242 | 0.32 | -0.68 | 0.03 | -0.63 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 392.50 | 10.60 | 11.05 | 11.50 | +1.96 | +20.55% | 7 | 177 | 0.31 | -0.75 | 0.03 | -0.55 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 395.00 | 12.35 | 13.85 | 12.55 | +1.65 | +15.14% | 35 | 193 | 0.34 | -0.81 | 0.02 | -0.47 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 397.50 | 14.40 | 15.65 | 20.18 | +6.18 | +44.15% | 2 | 88 | 0.35 | -0.86 | 0.02 | -0.39 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 400.00 | 16.35 | 17.75 | 16.57 | +0.85 | +5.41% | 16 | 296 | 0.36 | -0.89 | 0.02 | -0.32 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 402.50 | 18.35 | 20.55 | 17.23 | 0.00 | 0.00% | 0 | 139 | 0.40 | -0.92 | 0.01 | -0.25 | 3/28/2025 | 3/31/2025 4:00:01 PM EST |
| 405.00 | 20.70 | 23.05 | 22.90 | +2.30 | +11.17% | 6 | 64 | 0.42 | -0.94 | 0.01 | -0.20 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 407.50 | 22.85 | 24.65 | 16.75 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.96 | 0.01 | -0.17 | 3/28/2025 | 3/31/2025 4:00:01 PM EST |
| 410.00 | 25.50 | 28.10 | 27.65 | +2.85 | +11.50% | 16 | 77 | 0.47 | -0.97 | 0.01 | -0.12 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 412.50 | 27.70 | 29.75 | 15.15 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.98 | 0.00 | -0.10 | 3/26/2025 | 3/31/2025 4:00:01 PM EST |
| 415.00 | 30.10 | 33.00 | 17.61 | 0.00 | 0.00% | 0 | 30 | 0.59 | -0.99 | 0.00 | -0.07 | 3/27/2025 | 3/31/2025 4:00:01 PM EST |
| 417.50 | 32.60 | 35.05 | 18.55 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.99 | 0.00 | -0.05 | 3/27/2025 | 3/31/2025 4:00:01 PM EST |
| 420.00 | 35.20 | 37.25 | 34.50 | 0.00 | 0.00% | 0 | 23 | 0.65 | -0.99 | 0.00 | -0.04 | 3/28/2025 | 3/31/2025 4:00:01 PM EST |
| 422.50 | 37.55 | 39.75 | 27.90 | 0.00 | 0.00% | 0 | 0 | 0.68 | -1.00 | 0.00 | -0.02 | 3/24/2025 | 3/31/2025 4:00:01 PM EST |
| 425.00 | 40.15 | 43.05 | 47.33 | +24.68 | +108.97% | 2 | 1 | 0.71 | -1.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 427.50 | 42.65 | 44.75 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | -0.01 | 3/31/2025 4:00:01 PM EST | |||
| 430.00 | 45.05 | 47.45 | 42.62 | 0.00 | 0.00% | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:01 PM EST |
| 432.50 | 47.55 | 50.55 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 435.00 | 50.10 | 52.45 | 49.51 | 0.00 | 0.00% | 0 | 1 | 0.83 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 4:00:01 PM EST |
| 437.50 | 52.60 | 54.75 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 440.00 | 55.05 | 57.25 | 56.14 | 0.00 | 0.00% | 0 | 2 | 0.89 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:01 PM EST |
| 442.50 | 57.60 | 60.45 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 445.00 | 60.15 | 62.25 | 61.15 | 0.00 | 0.00% | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:01 PM EST |
| 447.50 | 62.55 | 64.75 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 450.00 | 65.05 | 67.40 | 60.02 | 0.00 | 0.00% | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 4:00:01 PM EST |
| 452.50 | 67.55 | 70.55 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 455.00 | 70.10 | 72.25 | 28.87 | 0.00 | 0.00% | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 4:00:01 PM EST |
| 460.00 | 75.05 | 77.90 | 71.85 | 0.00 | 0.00% | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 4:00:01 PM EST |
| 465.00 | 80.05 | 82.25 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 470.00 | 85.05 | 87.85 | 80.40 | 0.00 | 0.00% | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 4:00:01 PM EST |
| 475.00 | 90.10 | 93.05 | 46.20 | 0.00 | 0.00% | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 4:00:01 PM EST |
| 480.00 | 95.05 | 97.85 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 485.00 | 100.05 | 102.85 | 97.55 | 0.00 | 0.00% | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:01 PM EST |
| 490.00 | 105.05 | 108.00 | 50.78 | 0.00 | 0.00% | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 4:00:01 PM EST |
| 495.00 | 110.05 | 113.00 | 54.46 | 0.00 | 0.00% | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 4:00:01 PM EST |
| 500.00 | 115.05 | 118.00 | 120.30 | 0.00 | 0.00% | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 4:00:01 PM EST |
| 505.00 | 120.05 | 123.00 | 110.60 | 0.00 | 0.00% | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 4:00:01 PM EST |
| 510.00 | 125.10 | 127.95 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 515.00 | 130.10 | 132.95 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 520.00 | 135.10 | 137.95 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 525.00 | 140.10 | 142.95 | 80.40 | 0.00 | 0.00% | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 4:00:01 PM EST |
| 530.00 | 145.10 | 147.95 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 535.00 | 150.10 | 152.95 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 540.00 | 155.10 | 157.95 | 98.82 | 0.00 | 0.00% | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 4:00:01 PM EST |
| 545.00 | 160.10 | 162.95 | 107.58 | 0.00 | 0.00% | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 4:00:01 PM EST |
| 550.00 | 165.10 | 167.95 | 169.40 | 0.00 | 0.00% | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 4:00:01 PM EST |
| 555.00 | 170.10 | 172.95 | 177.20 | 0.00 | 0.00% | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 4:00:01 PM EST |
| 560.00 | 175.10 | 177.95 | 181.12 | 0.00 | 0.00% | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 4:00:01 PM EST |
| 565.00 | 180.10 | 182.90 | 128.40 | 0.00 | 0.00% | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 4:00:01 PM EST |
| 570.00 | 185.10 | 187.90 | 191.12 | 0.00 | 0.00% | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 4:00:01 PM EST |
| 575.00 | 190.10 | 192.90 | 199.46 | 0.00 | 0.00% | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 4:00:01 PM EST |
| 580.00 | 195.30 | 197.75 | 200.97 | 0.00 | 0.00% | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 4:00:01 PM EST |
| 585.00 | 200.10 | 202.90 | 209.48 | 0.00 | 0.00% | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 4:00:01 PM EST |
| 590.00 | 205.10 | 207.90 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 595.00 | 210.10 | 212.90 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 600.00 | 215.25 | 217.75 | % | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 605.00 | 220.10 | 222.90 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 610.00 | 225.10 | 227.90 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 615.00 | 230.10 | 232.90 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 620.00 | 235.40 | 237.70 | % | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 630.00 | 245.10 | 247.85 | % | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST |