Options Chain for AUTODESK INC COM (ADSK) - $295.19 as of 6/19/2025 6:43:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 185.90 | 193.70 | 167.60 | 0.00 | 0.00% | 0 | 10 | 9.09 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 6/18/2025 3:29:00 PM EST |
| 110.00 | 180.90 | 189.10 | % | 0 | 0 | 8.91 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 115.00 | 175.90 | 184.10 | % | 0 | 0 | 8.54 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 120.00 | 170.90 | 178.90 | % | 0 | 0 | 8.14 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 125.00 | 165.90 | 173.80 | % | 0 | 0 | 7.76 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 130.00 | 160.90 | 168.80 | % | 0 | 0 | 7.54 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 135.00 | 156.00 | 163.50 | % | 0 | 0 | 7.14 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 140.00 | 151.00 | 159.10 | % | 0 | 0 | 6.94 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 145.00 | 146.00 | 154.20 | % | 0 | 0 | 6.56 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 150.00 | 141.00 | 149.20 | 104.50 | 0.00 | 0.00% | 0 | 0 | 6.25 | 1.00 | 0.00 | 0.00 | 6/18/2024 | 6/18/2025 3:29:00 PM EST |
| 155.00 | 136.10 | 144.20 | 105.71 | 0.00 | 0.00% | 0 | 1 | 6.12 | 1.00 | 0.00 | 0.00 | 9/10/2024 | 6/18/2025 3:29:00 PM EST |
| 160.00 | 131.10 | 139.20 | % | 0 | 0 | 5.87 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 165.00 | 126.00 | 134.10 | 97.81 | 0.00 | 0.00% | 0 | 0 | 5.77 | 1.00 | 0.00 | 0.00 | 7/11/2024 | 6/18/2025 3:29:00 PM EST |
| 170.00 | 121.00 | 129.20 | % | 0 | 0 | 5.33 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 175.00 | 116.10 | 124.20 | 123.24 | 0.00 | 0.00% | 0 | 3 | 5.10 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:00 PM EST |
| 180.00 | 111.00 | 119.10 | 101.55 | 0.00 | 0.00% | 0 | 3 | 4.91 | 1.00 | 0.00 | 0.00 | 8/30/2024 | 6/18/2025 3:29:00 PM EST |
| 185.00 | 106.00 | 114.20 | 67.70 | 0.00 | 0.00% | 0 | 1 | 4.68 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 6/18/2025 3:29:00 PM EST |
| 190.00 | 101.00 | 109.10 | 106.55 | 0.00 | 0.00% | 0 | 4 | 4.47 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 6/18/2025 3:29:00 PM EST |
| 195.00 | 96.00 | 104.20 | % | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 200.00 | 91.00 | 99.10 | 96.93 | 0.00 | 0.00% | 0 | 8 | 4.05 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:00 PM EST |
| 205.00 | 87.10 | 92.70 | % | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 210.00 | 81.00 | 89.10 | 89.08 | 0.00 | 0.00% | 0 | 5 | 3.58 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:00 PM EST |
| 215.00 | 76.00 | 84.20 | 78.10 | 0.00 | 0.00% | 0 | 1 | 3.44 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:29:00 PM EST |
| 220.00 | 71.30 | 78.90 | 77.00 | 0.00 | 0.00% | 0 | 36 | 3.25 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:00 PM EST |
| 225.00 | 66.00 | 74.20 | % | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 230.00 | 61.00 | 69.20 | 69.32 | 0.00 | 0.00% | 0 | 51 | 2.87 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 6/18/2025 3:29:00 PM EST |
| 235.00 | 56.00 | 64.20 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 240.00 | 51.00 | 59.20 | 58.17 | 0.00 | 0.00% | 0 | 47 | 2.50 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/18/2025 3:29:00 PM EST |
| 245.00 | 46.30 | 54.20 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 250.00 | 44.10 | 47.00 | 45.41 | -3.49 | -7.14% | 4 | 551 | 1.29 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:00 PM EST |
| 255.00 | 37.10 | 42.80 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 260.00 | 32.10 | 37.80 | 35.95 | +3.60 | +11.13% | 1 | 80 | 1.78 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:00 PM EST |
| 265.00 | 26.10 | 34.20 | 31.80 | 0.00 | 0.00% | 0 | 1 | 1.60 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/18/2025 3:29:00 PM EST |
| 270.00 | 24.60 | 26.30 | 26.45 | 0.00 | 0.00% | 0 | 425 | 0.73 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:00 PM EST |
| 272.50 | 18.50 | 26.20 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 275.00 | 16.00 | 24.20 | 23.57 | 0.00 | 0.00% | 0 | 1 | 1.15 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:00 PM EST |
| 277.50 | 13.60 | 21.80 | 15.16 | 0.00 | 0.00% | 0 | 4 | 1.12 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:29:00 PM EST |
| 280.00 | 13.50 | 17.10 | 16.21 | -3.79 | -18.95% | 6 | 569 | 0.48 | 0.98 | 0.01 | -0.04 | 6/18/2025 | 6/18/2025 3:29:00 PM EST |
| 282.50 | 8.60 | 15.30 | 11.60 | 0.00 | 0.00% | 0 | 4 | 0.97 | 0.97 | 0.01 | -0.05 | 6/13/2025 | 6/18/2025 3:29:00 PM EST |
| 285.00 | 7.30 | 14.40 | 15.62 | 0.00 | 0.00% | 0 | 9 | 0.69 | 0.94 | 0.02 | -0.15 | 6/17/2025 | 6/18/2025 3:29:00 PM EST |
| 287.50 | 4.90 | 10.70 | % | 0 | 0 | 0.83 | 0.88 | 0.03 | -0.29 | 6/18/2025 3:29:00 PM EST | |||
| 290.00 | 3.00 | 8.00 | 6.86 | -0.64 | -8.54% | 3 | 780 | 0.49 | 0.78 | 0.05 | -0.49 | 6/18/2025 | 6/18/2025 3:29:00 PM EST |
| 292.50 | 1.05 | 6.20 | 3.70 | 0.00 | 0.00% | 0 | 48 | 0.31 | 0.64 | 0.06 | -0.59 | 6/13/2025 | 6/18/2025 3:29:00 PM EST |
| 295.00 | 0.00 | 4.80 | 2.50 | -3.65 | -59.35% | 3 | 118 | 0.24 | 0.46 | 0.07 | -0.59 | 6/18/2025 | 6/18/2025 3:29:00 PM EST |
| 297.50 | 0.00 | 1.85 | 0.86 | -1.79 | -67.55% | 9 | 59 | 0.24 | 0.27 | 0.07 | -0.49 | 6/18/2025 | 6/18/2025 3:29:00 PM EST |
| 300.00 | 0.00 | 1.20 | 0.54 | -1.06 | -66.25% | 19 | 853 | 0.25 | 0.13 | 0.05 | -0.33 | 6/18/2025 | 6/18/2025 3:29:00 PM EST |
| 302.50 | 0.00 | 1.00 | 0.19 | -1.26 | -86.90% | 2 | 60 | 0.64 | 0.06 | 0.03 | -0.17 | 6/18/2025 | 6/18/2025 3:29:00 PM EST |
| 305.00 | 0.05 | 0.40 | 0.42 | +0.07 | +20.00% | 3 | 142 | 0.30 | 0.02 | 0.01 | -0.05 | 6/18/2025 | 6/18/2025 3:29:00 PM EST |
| 307.50 | 0.00 | 2.70 | 0.47 | 0.00 | 0.00% | 0 | 3 | 1.09 | 0.01 | 0.00 | -0.01 | 6/17/2025 | 6/18/2025 3:29:00 PM EST |
| 310.00 | 0.05 | 0.35 | 0.10 | -0.13 | -56.53% | 3 | 441 | 0.39 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:00 PM EST |
| 312.50 | 0.00 | 2.60 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 315.00 | 0.00 | 0.95 | 0.20 | -0.03 | -13.05% | 3 | 49 | 0.71 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:00 PM EST |
| 320.00 | 0.00 | 2.60 | 0.06 | 0.00 | 0.00% | 0 | 615 | 1.51 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:00 PM EST |
| 325.00 | 0.00 | 2.60 | 0.34 | 0.00 | 0.00% | 0 | 17 | 1.66 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:00 PM EST |
| 330.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 1,274 | 0.89 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:00 PM EST |
| 335.00 | 0.00 | 2.60 | 0.44 | 0.00 | 0.00% | 0 | 5 | 1.95 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/18/2025 3:29:00 PM EST |
| 340.00 | 0.00 | 2.60 | 0.07 | +0.02 | +40.00% | 1 | 709 | 2.08 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:00 PM EST |
| 345.00 | 0.00 | 2.60 | 0.60 | 0.00 | 0.00% | 0 | 4 | 2.20 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/18/2025 3:29:00 PM EST |
| 350.00 | 0.00 | 2.60 | 0.05 | 0.00 | 0.00% | 0 | 626 | 2.33 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/18/2025 3:29:00 PM EST |
| 355.00 | 0.00 | 2.60 | 0.65 | 0.00 | 0.00% | 0 | 5 | 2.45 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/18/2025 3:29:00 PM EST |
| 360.00 | 0.00 | 2.60 | 0.05 | 0.00 | 0.00% | 0 | 446 | 2.56 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:29:00 PM EST |
| 365.00 | 0.00 | 2.60 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 370.00 | 0.00 | 2.60 | 0.05 | 0.00 | 0.00% | 0 | 466 | 2.79 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:29:00 PM EST |
| 375.00 | 0.00 | 2.60 | % | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 380.00 | 0.00 | 2.75 | 0.75 | 0.00 | 0.00% | 0 | 515 | 2.99 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/18/2025 3:29:00 PM EST |
| 390.00 | 0.00 | 2.95 | 3.10 | 0.00 | 0.00% | 0 | 7 | 3.19 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 6/18/2025 3:29:00 PM EST |
| 400.00 | 0.00 | 2.60 | 1.60 | 0.00 | 0.00% | 0 | 48 | 3.39 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 6/18/2025 3:29:00 PM EST |
| 410.00 | 0.00 | 2.75 | 2.43 | 0.00 | 0.00% | 0 | 5 | 3.57 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 6/18/2025 3:29:00 PM EST |
| 420.00 | 0.00 | 2.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 3.74 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/18/2025 3:29:00 PM EST |
| 430.00 | 0.00 | 2.60 | 0.15 | 0.00 | 0.00% | 0 | 14 | 3.92 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 6/18/2025 3:29:00 PM EST |
| 440.00 | 0.00 | 2.60 | % | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 450.00 | 0.00 | 4.30 | 0.53 | 0.00 | 0.00% | 0 | 89 | 4.23 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 6/18/2025 3:29:00 PM EST |
| 460.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 170 | 2.16 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/18/2025 3:29:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 1.40 | 0.50 | 0.00 | 0.00% | 0 | 96 | 0.00 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 6/18/2025 3:29:00 PM EST |
| 110.00 | 0.00 | 0.40 | 0.70 | 0.00 | 0.00% | 0 | 101 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 6/18/2025 3:29:00 PM EST |
| 115.00 | 0.00 | 0.95 | 0.27 | 0.00 | 0.00% | 0 | 38 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 6/18/2025 3:29:00 PM EST |
| 120.00 | 0.00 | 0.95 | 0.30 | 0.00 | 0.00% | 0 | 210 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 6/18/2025 3:29:00 PM EST |
| 125.00 | 0.00 | 0.95 | 0.40 | 0.00 | 0.00% | 0 | 52 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 6/18/2025 3:29:00 PM EST |
| 130.00 | 0.00 | 0.95 | 0.70 | 0.00 | 0.00% | 0 | 110 | 0.00 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 6/18/2025 3:29:00 PM EST |
| 135.00 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 52 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 6/18/2025 3:29:00 PM EST |
| 140.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 57 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 6/18/2025 3:29:00 PM EST |
| 145.00 | 0.00 | 2.60 | 6.00 | 0.00 | 0.00% | 0 | 57 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 6/18/2025 3:29:00 PM EST |
| 150.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 6/18/2025 3:29:00 PM EST |
| 155.00 | 0.00 | 2.80 | 0.07 | 0.00 | 0.00% | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/18/2025 3:29:00 PM EST |
| 160.00 | 0.00 | 2.60 | 0.20 | 0.00 | 0.00% | 0 | 27 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 6/18/2025 3:29:00 PM EST |
| 165.00 | 0.00 | 2.60 | 2.55 | 0.00 | 0.00% | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/18/2025 3:29:00 PM EST |
| 170.00 | 0.00 | 2.60 | 1.20 | 0.00 | 0.00% | 0 | 230 | 5.88 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 6/18/2025 3:29:00 PM EST |
| 175.00 | 0.00 | 2.60 | 0.08 | 0.00 | 0.00% | 0 | 113 | 4.81 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:29:00 PM EST |
| 180.00 | 0.00 | 2.60 | 0.18 | 0.00 | 0.00% | 0 | 254 | 5.38 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:29:00 PM EST |
| 185.00 | 0.00 | 2.60 | 1.85 | 0.00 | 0.00% | 0 | 106 | 5.15 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 6/18/2025 3:29:00 PM EST |
| 190.00 | 0.00 | 2.80 | 2.31 | 0.00 | 0.00% | 0 | 556 | 4.92 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/18/2025 3:29:00 PM EST |
| 195.00 | 0.00 | 2.60 | 0.05 | 0.00 | 0.00% | 0 | 223 | 4.69 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/18/2025 3:29:00 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 69 | 2.00 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/18/2025 3:29:00 PM EST |
| 205.00 | 0.00 | 2.60 | % | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 210.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 569 | 1.77 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/18/2025 3:29:00 PM EST |
| 215.00 | 0.00 | 2.60 | % | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 220.00 | 0.00 | 2.60 | 0.33 | 0.00 | 0.00% | 0 | 293 | 3.62 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/18/2025 3:29:00 PM EST |
| 225.00 | 0.00 | 2.60 | % | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 230.00 | 0.00 | 2.60 | 0.43 | 0.00 | 0.00% | 0 | 323 | 3.21 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/18/2025 3:29:00 PM EST |
| 235.00 | 0.00 | 2.60 | 0.33 | 0.00 | 0.00% | 0 | 10 | 3.02 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/18/2025 3:29:00 PM EST |
| 240.00 | 0.00 | 2.60 | 0.23 | 0.00 | 0.00% | 0 | 200 | 2.82 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/18/2025 3:29:00 PM EST |
| 245.00 | 0.00 | 2.60 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 250.00 | 0.00 | 2.80 | 0.04 | 0.00 | 0.00% | 0 | 499 | 2.43 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:00 PM EST |
| 255.00 | 0.00 | 0.95 | 0.08 | -0.78 | -90.70% | 1 | 20 | 1.37 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:00 PM EST |
| 260.00 | 0.00 | 2.60 | 0.05 | 0.00 | 0.00% | 0 | 520 | 2.04 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:00 PM EST |
| 265.00 | 0.00 | 2.60 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.85 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:00 PM EST |
| 270.00 | 0.00 | 2.70 | 0.25 | 0.00 | 0.00% | 0 | 667 | 1.29 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:00 PM EST |
| 272.50 | 0.00 | 2.60 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 275.00 | 0.00 | 2.80 | 0.28 | 0.00 | 0.00% | 0 | 20 | 1.45 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:00 PM EST |
| 277.50 | 0.00 | 2.60 | 0.40 | 0.00 | 0.00% | 0 | 79 | 1.35 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:29:00 PM EST |
| 280.00 | 0.00 | 0.35 | 0.10 | -0.20 | -66.67% | 2 | 861 | 0.49 | -0.02 | 0.01 | -0.04 | 6/18/2025 | 6/18/2025 3:29:00 PM EST |
| 282.50 | 0.00 | 1.00 | 0.75 | +0.57 | +316.67% | 1 | 27 | 0.57 | -0.03 | 0.01 | -0.05 | 6/18/2025 | 6/18/2025 3:29:00 PM EST |
| 285.00 | 0.00 | 1.00 | 0.34 | -1.23 | -78.35% | 1 | 54 | 0.44 | -0.06 | 0.02 | -0.15 | 6/18/2025 | 6/18/2025 3:29:00 PM EST |
| 287.50 | 0.00 | 1.45 | 0.52 | 0.00 | 0.00% | 0 | 118 | 0.38 | -0.12 | 0.03 | -0.29 | 6/17/2025 | 6/18/2025 3:29:00 PM EST |
| 290.00 | 0.00 | 1.45 | 0.80 | -0.15 | -15.79% | 2 | 496 | 0.38 | -0.22 | 0.05 | -0.49 | 6/18/2025 | 6/18/2025 3:29:00 PM EST |
| 292.50 | 0.65 | 2.00 | 1.20 | -0.12 | -9.10% | 21 | 65 | 0.22 | -0.36 | 0.06 | -0.59 | 6/18/2025 | 6/18/2025 3:29:00 PM EST |
| 295.00 | 0.00 | 4.70 | 1.90 | +0.25 | +15.16% | 8 | 131 | 0.21 | -0.54 | 0.07 | -0.59 | 6/18/2025 | 6/18/2025 3:29:00 PM EST |
| 297.50 | 2.35 | 5.00 | 3.67 | +0.64 | +21.13% | 7 | 73 | 0.22 | -0.73 | 0.07 | -0.49 | 6/18/2025 | 6/18/2025 3:29:00 PM EST |
| 300.00 | 4.10 | 7.10 | 4.55 | -0.05 | -1.09% | 2 | 324 | 0.42 | -0.87 | 0.05 | -0.33 | 6/18/2025 | 6/18/2025 3:29:00 PM EST |
| 302.50 | 3.50 | 10.30 | 4.70 | 0.00 | 0.00% | 0 | 5 | 0.68 | -0.94 | 0.03 | -0.17 | 6/17/2025 | 6/18/2025 3:29:00 PM EST |
| 305.00 | 7.60 | 13.00 | 7.40 | 0.00 | 0.00% | 0 | 27 | 0.58 | -0.98 | 0.01 | -0.05 | 6/12/2025 | 6/18/2025 3:29:00 PM EST |
| 307.50 | 10.00 | 15.10 | 9.09 | 0.00 | 0.00% | 0 | 2 | 0.73 | -0.99 | 0.00 | -0.01 | 6/12/2025 | 6/18/2025 3:29:00 PM EST |
| 310.00 | 14.00 | 15.90 | 14.00 | +2.85 | +25.57% | 3 | 148 | 0.64 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:00 PM EST |
| 312.50 | 13.30 | 21.60 | 15.15 | -1.20 | -7.34% | 1 | 1 | 0.91 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:00 PM EST |
| 315.00 | 15.80 | 24.10 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 320.00 | 20.90 | 29.10 | 27.35 | 0.00 | 0.00% | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 6/18/2025 3:29:00 PM EST |
| 325.00 | 25.80 | 34.10 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 330.00 | 30.80 | 39.10 | 60.00 | 0.00 | 0.00% | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 6/18/2025 3:29:00 PM EST |
| 335.00 | 35.80 | 44.10 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 340.00 | 40.80 | 49.10 | 44.20 | 0.00 | 0.00% | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 6/18/2025 3:29:00 PM EST |
| 345.00 | 45.80 | 54.10 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 350.00 | 50.90 | 59.10 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 355.00 | 56.00 | 64.10 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 360.00 | 60.90 | 69.10 | 58.20 | 0.00 | 0.00% | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 6/18/2025 3:29:00 PM EST |
| 365.00 | 66.10 | 74.10 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 370.00 | 71.20 | 79.10 | 64.40 | 0.00 | 0.00% | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 6/18/2025 3:29:00 PM EST |
| 375.00 | 76.20 | 84.10 | % | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 380.00 | 80.90 | 89.10 | % | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 390.00 | 91.00 | 99.10 | % | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 400.00 | 101.50 | 109.10 | % | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 410.00 | 111.10 | 119.10 | % | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 420.00 | 121.10 | 129.10 | % | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 430.00 | 130.90 | 139.10 | % | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 440.00 | 141.20 | 149.10 | % | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 450.00 | 151.20 | 159.10 | % | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 460.00 | 160.90 | 169.10 | % | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST |