Options Chain for ADOBE INC COM (ADBE) - $412.00 as of 5/30/2025 6:21:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 245.00 | 168.05 | 173.20 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 250.00 | 163.35 | 170.00 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 255.00 | 158.05 | 165.00 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 260.00 | 151.45 | 160.00 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 265.00 | 148.35 | 155.00 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 270.00 | 143.65 | 150.00 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 275.00 | 138.05 | 145.00 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 280.00 | 133.10 | 140.00 | 135.61 | 0.00 | 0.00% | 0 | 36 | 1.76 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:56 PM EST |
| 285.00 | 128.60 | 135.00 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 290.00 | 123.10 | 128.25 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 295.00 | 118.10 | 123.25 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 300.00 | 113.45 | 118.20 | 85.41 | 0.00 | 0.00% | 0 | 1 | 1.48 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 3:59:56 PM EST |
| 305.00 | 108.95 | 113.25 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 310.00 | 103.95 | 108.20 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 315.00 | 98.20 | 104.95 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 320.00 | 93.20 | 100.00 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 325.00 | 87.00 | 95.00 | 75.31 | 0.00 | 0.00% | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:56 PM EST |
| 330.00 | 83.10 | 88.30 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 335.00 | 77.85 | 85.00 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 340.00 | 73.15 | 80.00 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 345.00 | 68.15 | 75.00 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 350.00 | 63.15 | 69.90 | 65.24 | % | 1 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST | |
| 355.00 | 58.15 | 65.00 | 44.85 | 0.00 | 0.00% | 0 | 8 | 0.96 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:56 PM EST |
| 360.00 | 52.00 | 60.00 | 54.23 | +1.59 | +3.03% | 1 | 19 | 0.86 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 365.00 | 48.35 | 52.50 | 52.86 | +4.70 | +9.76% | 1 | 73 | 0.66 | 1.00 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 370.00 | 43.20 | 48.40 | 44.48 | 0.00 | 0.00% | 0 | 22 | 0.80 | 1.00 | 0.00 | -0.02 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 375.00 | 37.25 | 43.15 | 42.68 | +3.21 | +8.14% | 13 | 25 | 0.47 | 0.99 | 0.00 | -0.05 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 380.00 | 33.85 | 38.20 | 36.79 | +0.60 | +1.66% | 12 | 40 | 0.61 | 0.98 | 0.00 | -0.11 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 385.00 | 28.80 | 33.35 | 30.10 | +0.75 | +2.56% | 3 | 56 | 0.48 | 0.96 | 0.00 | -0.14 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 390.00 | 23.90 | 28.90 | 27.12 | +2.32 | +9.36% | 13 | 45 | 0.44 | 0.94 | 0.01 | -0.18 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 392.50 | 22.25 | 26.25 | 24.00 | -4.20 | -14.90% | 2 | 1 | 0.35 | 0.92 | 0.01 | -0.21 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 395.00 | 20.45 | 22.85 | 21.70 | +2.27 | +11.69% | 1 | 35 | 0.39 | 0.90 | 0.01 | -0.23 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 397.50 | 15.75 | 19.90 | 18.53 | -7.77 | -29.55% | 9 | 2 | 0.36 | 0.88 | 0.01 | -0.26 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 400.00 | 15.60 | 18.50 | 19.40 | +4.75 | +32.43% | 24 | 561 | 0.28 | 0.85 | 0.01 | -0.29 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 402.50 | 12.65 | 16.20 | 13.30 | -0.12 | -0.90% | 29 | 4 | 0.24 | 0.81 | 0.02 | -0.32 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 405.00 | 11.80 | 12.95 | 13.20 | +1.60 | +13.80% | 16 | 59 | 0.24 | 0.77 | 0.02 | -0.35 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 407.50 | 10.00 | 11.00 | 9.62 | -0.08 | -0.83% | 5 | 12 | 0.24 | 0.72 | 0.02 | -0.37 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 410.00 | 8.40 | 9.05 | 9.39 | +1.58 | +20.23% | 36 | 132 | 0.25 | 0.66 | 0.02 | -0.40 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 412.50 | 6.90 | 7.40 | 8.40 | +1.38 | +19.66% | 56 | 66 | 0.24 | 0.59 | 0.03 | -0.42 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 415.00 | 5.75 | 6.00 | 5.80 | +0.30 | +5.46% | 742 | 284 | 0.24 | 0.52 | 0.03 | -0.43 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 417.50 | 4.40 | 4.75 | 4.95 | +0.30 | +6.46% | 74 | 22 | 0.24 | 0.45 | 0.03 | -0.43 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 420.00 | 3.40 | 3.60 | 3.60 | -0.13 | -3.49% | 125 | 362 | 0.24 | 0.38 | 0.03 | -0.42 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 422.50 | 2.48 | 2.80 | 2.81 | -0.10 | -3.44% | 49 | 49 | 0.24 | 0.31 | 0.03 | -0.40 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 425.00 | 1.93 | 2.11 | 2.08 | -0.27 | -11.49% | 92 | 130 | 0.24 | 0.26 | 0.03 | -0.37 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 427.50 | 1.41 | 1.58 | 2.00 | +0.31 | +18.35% | 184 | 62 | 0.24 | 0.20 | 0.02 | -0.33 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 430.00 | 1.02 | 1.22 | 1.11 | -0.19 | -14.62% | 147 | 724 | 0.24 | 0.16 | 0.02 | -0.29 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 432.50 | 0.74 | 0.92 | 0.91 | -0.15 | -14.16% | 38 | 50 | 0.24 | 0.12 | 0.02 | -0.25 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 435.00 | 0.60 | 0.71 | 0.59 | -0.19 | -24.36% | 104 | 165 | 0.24 | 0.09 | 0.01 | -0.21 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 437.50 | 0.40 | 0.69 | 0.60 | +0.01 | +1.70% | 18 | 35 | 0.25 | 0.07 | 0.01 | -0.17 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 440.00 | 0.32 | 0.51 | 0.35 | -0.09 | -20.46% | 248 | 1,172 | 0.25 | 0.05 | 0.01 | -0.13 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 445.00 | 0.19 | 0.33 | 0.20 | -0.15 | -42.86% | 25 | 413 | 0.27 | 0.03 | 0.01 | -0.08 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 450.00 | 0.14 | 0.19 | 0.15 | -0.05 | -25.00% | 35 | 145 | 0.29 | 0.01 | 0.00 | -0.05 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 455.00 | 0.10 | 0.14 | 0.10 | -0.13 | -56.53% | 15 | 72 | 0.30 | 0.01 | 0.00 | -0.03 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 460.00 | 0.00 | 0.08 | 0.05 | -0.06 | -54.55% | 22 | 135 | 0.28 | 0.00 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 465.00 | 0.01 | 0.13 | 0.04 | -0.02 | -33.34% | 28 | 19 | 0.32 | 0.00 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 470.00 | 0.00 | 0.15 | 0.07 | -0.07 | -50.00% | 2 | 14 | 0.39 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 475.00 | 0.00 | 0.10 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 480.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 24 | 112 | 0.36 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 485.00 | 0.00 | 0.13 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 490.00 | 0.00 | 0.08 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 495.00 | 0.00 | 0.12 | 0.13 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:56 PM EST |
| 500.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 6 | 0.51 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:56 PM EST |
| 505.00 | 0.00 | 0.12 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 510.00 | 0.00 | 0.08 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 515.00 | 0.00 | 0.12 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 520.00 | 0.00 | 0.11 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 525.00 | 0.00 | 0.02 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 530.00 | 0.00 | 0.11 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 535.00 | 0.00 | 0.07 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 540.00 | 0.00 | 0.04 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 245.00 | 0.00 | 0.07 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 250.00 | 0.00 | 0.07 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 255.00 | 0.00 | 0.07 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 260.00 | 0.00 | 0.07 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 265.00 | 0.00 | 0.07 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 270.00 | 0.00 | 0.07 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 275.00 | 0.00 | 0.02 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 280.00 | 0.00 | 0.12 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 285.00 | 0.00 | 0.57 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 290.00 | 0.00 | 0.58 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 295.00 | 0.00 | 0.28 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 300.00 | 0.00 | 0.12 | 0.41 | 0.00 | 0.00% | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:56 PM EST |
| 305.00 | 0.00 | 0.08 | 0.42 | 0.00 | 0.00% | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:56 PM EST |
| 310.00 | 0.00 | 0.08 | 0.02 | 0.00 | 0.00% | 0 | 12 | 0.86 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:56 PM EST |
| 315.00 | 0.00 | 0.13 | 0.56 | 0.00 | 0.00% | 0 | 10 | 0.83 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 3:59:56 PM EST |
| 320.00 | 0.00 | 0.09 | 0.02 | 0.00 | 0.00% | 0 | 21 | 0.78 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:56 PM EST |
| 325.00 | 0.00 | 0.09 | 0.22 | 0.00 | 0.00% | 0 | 34 | 0.74 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:56 PM EST |
| 330.00 | 0.00 | 0.14 | 0.03 | 0.00 | 0.00% | 0 | 35 | 0.71 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:56 PM EST |
| 335.00 | 0.00 | 0.14 | 0.01 | 0.00 | 0.00% | 0 | 28 | 0.67 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 340.00 | 0.00 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 28 | 0.64 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:56 PM EST |
| 345.00 | 0.00 | 0.11 | 0.05 | 0.00 | 0.00% | 1 | 40 | 0.60 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 350.00 | 0.00 | 0.16 | 0.06 | 0.00 | 0.00% | 0 | 47 | 0.56 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 355.00 | 0.00 | 0.36 | 0.02 | -0.08 | -80.00% | 1 | 25 | 0.53 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 360.00 | 0.00 | 0.14 | 0.04 | -0.06 | -60.00% | 17 | 71 | 0.47 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 365.00 | 0.00 | 0.18 | 0.12 | -0.05 | -29.42% | 26 | 50 | 0.41 | 0.00 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 370.00 | 0.01 | 0.10 | 0.14 | -0.03 | -17.65% | 6 | 49 | 0.39 | 0.00 | 0.00 | -0.02 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 375.00 | 0.05 | 0.17 | 0.19 | -0.06 | -24.00% | 69 | 136 | 0.34 | -0.01 | 0.00 | -0.05 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 380.00 | 0.13 | 0.51 | 0.18 | -0.18 | -50.00% | 57 | 151 | 0.33 | -0.02 | 0.00 | -0.11 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 385.00 | 0.15 | 0.34 | 0.21 | -0.24 | -53.34% | 51 | 200 | 0.30 | -0.04 | 0.00 | -0.14 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 390.00 | 0.36 | 0.47 | 0.38 | -0.38 | -50.00% | 53 | 138 | 0.29 | -0.06 | 0.01 | -0.18 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 392.50 | 0.48 | 0.60 | 0.60 | -0.61 | -50.42% | 25 | 104 | 0.28 | -0.08 | 0.01 | -0.21 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 395.00 | 0.64 | 0.75 | 0.67 | -0.58 | -46.40% | 92 | 120 | 0.28 | -0.10 | 0.01 | -0.23 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 397.50 | 0.83 | 0.96 | 0.87 | -0.71 | -44.94% | 51 | 147 | 0.27 | -0.12 | 0.01 | -0.26 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 400.00 | 1.11 | 1.26 | 0.86 | -1.04 | -54.74% | 156 | 425 | 0.27 | -0.15 | 0.01 | -0.29 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 402.50 | 1.47 | 1.66 | 1.19 | -1.58 | -57.04% | 115 | 155 | 0.26 | -0.19 | 0.02 | -0.32 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 405.00 | 1.91 | 2.16 | 1.78 | -1.32 | -42.59% | 129 | 94 | 0.26 | -0.23 | 0.02 | -0.35 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 407.50 | 2.49 | 2.80 | 2.33 | -1.91 | -45.05% | 63 | 38 | 0.25 | -0.28 | 0.02 | -0.37 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 410.00 | 3.25 | 3.50 | 3.20 | -1.50 | -31.92% | 82 | 103 | 0.25 | -0.34 | 0.02 | -0.40 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 412.50 | 4.15 | 4.45 | 3.64 | -2.21 | -37.78% | 162 | 266 | 0.25 | -0.41 | 0.03 | -0.42 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 415.00 | 5.30 | 5.55 | 4.95 | -2.35 | -32.20% | 95 | 252 | 0.25 | -0.48 | 0.03 | -0.43 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 417.50 | 6.55 | 6.80 | 6.15 | -2.84 | -31.60% | 79 | 17 | 0.24 | -0.55 | 0.03 | -0.43 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 420.00 | 7.95 | 8.45 | 6.70 | -3.59 | -34.89% | 23 | 33 | 0.24 | -0.62 | 0.03 | -0.42 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 422.50 | 9.50 | 10.30 | 10.35 | -2.00 | -16.20% | 1 | 19 | 0.24 | -0.69 | 0.03 | -0.40 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 425.00 | 11.20 | 12.30 | 13.30 | -0.55 | -3.98% | 21 | 5 | 0.24 | -0.74 | 0.03 | -0.37 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 427.50 | 12.85 | 14.05 | 15.40 | % | 20 | 0 | 0.24 | -0.80 | 0.02 | -0.33 | 5/30/2025 | 5/30/2025 3:59:56 PM EST | |
| 430.00 | 13.75 | 16.40 | 18.17 | 0.00 | 0.00% | 0 | 4 | 0.20 | -0.84 | 0.02 | -0.29 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 432.50 | 17.00 | 18.75 | % | 0 | 0 | 0.37 | -0.88 | 0.02 | -0.25 | 5/30/2025 3:59:56 PM EST | |||
| 435.00 | 17.75 | 22.35 | 19.85 | 0.00 | 0.00% | 0 | 2 | 0.42 | -0.91 | 0.01 | -0.21 | 5/19/2025 | 5/30/2025 3:59:56 PM EST |
| 437.50 | 18.30 | 24.25 | % | 0 | 0 | 0.50 | -0.93 | 0.01 | -0.17 | 5/30/2025 3:59:56 PM EST | |||
| 440.00 | 20.70 | 26.90 | % | 0 | 0 | 0.52 | -0.95 | 0.01 | -0.13 | 5/30/2025 3:59:56 PM EST | |||
| 445.00 | 26.20 | 31.55 | % | 0 | 0 | 0.57 | -0.97 | 0.01 | -0.08 | 5/30/2025 3:59:56 PM EST | |||
| 450.00 | 30.15 | 37.00 | % | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.05 | 5/30/2025 3:59:56 PM EST | |||
| 455.00 | 35.10 | 42.20 | % | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.03 | 5/30/2025 3:59:56 PM EST | |||
| 460.00 | 40.20 | 47.20 | 46.01 | 0.00 | 0.00% | 0 | 0 | 0.70 | -1.00 | 0.00 | -0.01 | 5/28/2025 | 5/30/2025 3:59:56 PM EST |
| 465.00 | 45.20 | 52.20 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | -0.01 | 5/30/2025 3:59:56 PM EST | |||
| 470.00 | 50.10 | 57.20 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 475.00 | 55.15 | 62.20 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 480.00 | 61.00 | 67.20 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 485.00 | 67.40 | 72.20 | 70.84 | -2.66 | -3.62% | 1 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 490.00 | 70.30 | 77.20 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 495.00 | 75.25 | 82.20 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 500.00 | 80.90 | 87.20 | 132.00 | 0.00 | 0.00% | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 3:59:56 PM EST |
| 505.00 | 85.10 | 92.20 | 106.65 | 0.00 | 0.00% | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:56 PM EST |
| 510.00 | 91.05 | 97.20 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 515.00 | 95.20 | 102.20 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 520.00 | 100.25 | 107.20 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 525.00 | 105.30 | 111.35 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 530.00 | 112.40 | 118.55 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 535.00 | 117.35 | 122.20 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 540.00 | 122.35 | 127.40 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST |