Options Chain for APPLOVIN CORP COM CL A (APP) - $382.61 as of 5/30/2025 5:04:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 255.10 | 261.00 | % | 0 | 0 | 5.12 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 140.00 | 249.80 | 256.00 | % | 0 | 0 | 4.98 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 145.00 | 245.10 | 251.00 | % | 0 | 0 | 4.82 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 150.00 | 239.90 | 246.00 | % | 0 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 155.00 | 234.90 | 241.30 | % | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 160.00 | 230.30 | 236.00 | % | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 165.00 | 224.80 | 232.30 | % | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 170.00 | 219.80 | 226.00 | % | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 175.00 | 214.80 | 222.30 | % | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 180.00 | 209.80 | 216.00 | 107.00 | 0.00 | 0.00% | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 4:00:01 PM EST |
| 185.00 | 204.80 | 211.40 | 126.79 | 0.00 | 0.00% | 0 | 1 | 3.72 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 4:00:01 PM EST |
| 190.00 | 200.00 | 206.00 | % | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 195.00 | 194.80 | 201.30 | % | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 200.00 | 189.80 | 196.00 | 179.50 | 0.00 | 0.00% | 0 | 1 | 3.36 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:01 PM EST |
| 205.00 | 184.90 | 191.00 | % | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 210.00 | 180.60 | 186.20 | % | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 215.00 | 174.90 | 182.30 | % | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 220.00 | 169.90 | 177.30 | % | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 225.00 | 164.90 | 172.20 | % | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 230.00 | 159.90 | 166.50 | 119.45 | 0.00 | 0.00% | 0 | 4 | 2.63 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 4:00:01 PM EST |
| 235.00 | 155.10 | 162.40 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 240.00 | 150.20 | 156.80 | 121.84 | 0.00 | 0.00% | 0 | 32 | 2.55 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:01 PM EST |
| 245.00 | 144.90 | 151.40 | 138.26 | 0.00 | 0.00% | 0 | 32 | 2.49 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:01 PM EST |
| 250.00 | 139.90 | 146.60 | 114.50 | 0.00 | 0.00% | 0 | 4 | 2.34 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 4:00:01 PM EST |
| 255.00 | 135.00 | 141.40 | 97.40 | 0.00 | 0.00% | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 4:00:01 PM EST |
| 260.00 | 130.10 | 136.60 | 78.05 | 0.00 | 0.00% | 0 | 7 | 2.24 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 4:00:01 PM EST |
| 265.00 | 125.30 | 131.00 | 84.64 | 0.00 | 0.00% | 0 | 3 | 2.17 | 1.00 | 0.00 | -0.01 | 5/8/2025 | 5/30/2025 4:00:01 PM EST |
| 270.00 | 120.00 | 127.40 | 102.95 | 0.00 | 0.00% | 0 | 56 | 2.02 | 1.00 | 0.00 | -0.01 | 5/27/2025 | 5/30/2025 4:00:01 PM EST |
| 275.00 | 115.00 | 122.20 | 97.37 | 0.00 | 0.00% | 0 | 7 | 1.97 | 1.00 | 0.00 | -0.02 | 5/19/2025 | 5/30/2025 4:00:01 PM EST |
| 280.00 | 110.00 | 116.90 | 97.95 | +5.21 | +5.62% | 1 | 29 | 1.70 | 1.00 | 0.00 | -0.03 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 285.00 | 105.10 | 111.10 | 76.07 | 0.00 | 0.00% | 0 | 21 | 1.65 | 1.00 | 0.00 | -0.05 | 5/22/2025 | 5/30/2025 4:00:01 PM EST |
| 290.00 | 100.10 | 105.90 | 96.52 | 0.00 | 0.00% | 0 | 6 | 1.66 | 1.00 | 0.00 | -0.07 | 5/29/2025 | 5/30/2025 4:00:01 PM EST |
| 295.00 | 95.30 | 102.30 | 94.00 | 0.00 | 0.00% | 0 | 3 | 1.60 | 0.99 | 0.00 | -0.16 | 5/28/2025 | 5/30/2025 4:00:01 PM EST |
| 300.00 | 90.10 | 96.20 | 74.95 | -11.85 | -13.66% | 2 | 32 | 1.54 | 0.99 | 0.00 | -0.20 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 302.50 | 87.60 | 93.80 | % | 0 | 0 | 1.55 | 0.99 | 0.00 | -0.20 | 5/30/2025 4:00:01 PM EST | |||
| 305.00 | 85.40 | 92.70 | 77.92 | +15.06 | +23.96% | 2 | 8 | 1.39 | 0.99 | 0.00 | -0.23 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 307.50 | 82.70 | 88.80 | 72.20 | % | 4 | 0 | 1.49 | 0.99 | 0.00 | -0.23 | 5/30/2025 | 5/30/2025 4:00:01 PM EST | |
| 310.00 | 80.20 | 86.90 | 77.43 | 0.00 | 0.00% | 0 | 15 | 1.43 | 0.98 | 0.00 | -0.27 | 5/29/2025 | 5/30/2025 4:00:01 PM EST |
| 312.50 | 77.80 | 84.60 | % | 0 | 0 | 1.28 | 0.98 | 0.00 | -0.28 | 5/30/2025 4:00:01 PM EST | |||
| 315.00 | 75.30 | 81.70 | 75.84 | 0.00 | 0.00% | 0 | 20 | 1.26 | 0.98 | 0.00 | -0.33 | 5/29/2025 | 5/30/2025 4:00:01 PM EST |
| 317.50 | 72.90 | 79.90 | % | 0 | 0 | 1.37 | 0.98 | 0.00 | -0.33 | 5/30/2025 4:00:01 PM EST | |||
| 320.00 | 70.50 | 76.70 | 67.32 | +3.22 | +5.03% | 1 | 38 | 1.26 | 0.97 | 0.00 | -0.40 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 322.50 | 68.00 | 74.00 | % | 0 | 0 | 1.24 | 0.96 | 0.00 | -0.45 | 5/30/2025 4:00:01 PM EST | |||
| 325.00 | 65.70 | 72.00 | 64.00 | 0.00 | 0.00% | 0 | 13 | 1.24 | 0.96 | 0.00 | -0.47 | 5/29/2025 | 5/30/2025 4:00:01 PM EST |
| 327.50 | 63.20 | 69.30 | % | 0 | 0 | 1.22 | 0.95 | 0.00 | -0.50 | 5/30/2025 4:00:01 PM EST | |||
| 330.00 | 61.10 | 66.70 | 53.65 | -6.16 | -10.30% | 1 | 22 | 1.17 | 0.95 | 0.00 | -0.54 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 332.50 | 58.40 | 64.70 | % | 0 | 0 | 1.13 | 0.94 | 0.00 | -0.58 | 5/30/2025 4:00:01 PM EST | |||
| 335.00 | 56.10 | 62.70 | 54.00 | -0.33 | -0.61% | 2 | 6 | 0.64 | 0.93 | 0.00 | -0.62 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 337.50 | 53.80 | 60.90 | 54.19 | 0.00 | 0.00% | 0 | 1 | 1.15 | 0.92 | 0.00 | -0.65 | 5/29/2025 | 5/30/2025 4:00:01 PM EST |
| 340.00 | 52.50 | 58.40 | 46.90 | -3.51 | -6.97% | 2 | 41 | 1.07 | 0.91 | 0.00 | -0.69 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 342.50 | 49.20 | 56.10 | 45.50 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.91 | 0.00 | -0.73 | 5/29/2025 | 5/30/2025 4:00:01 PM EST |
| 345.00 | 48.00 | 52.90 | 46.30 | +1.90 | +4.28% | 11 | 52 | 1.01 | 0.89 | 0.01 | -0.78 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 347.50 | 46.90 | 50.20 | 35.70 | +9.20 | +34.72% | 46 | 3 | 0.74 | 0.88 | 0.01 | -0.82 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 350.00 | 44.80 | 48.30 | 39.80 | -2.35 | -5.58% | 71 | 122 | 0.72 | 0.87 | 0.01 | -0.86 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 352.50 | 42.60 | 48.30 | 44.90 | +6.10 | +15.73% | 16 | 25 | 0.75 | 0.86 | 0.01 | -0.90 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 355.00 | 40.70 | 43.40 | 34.72 | -2.23 | -6.04% | 12 | 74 | 0.74 | 0.84 | 0.01 | -0.94 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 357.50 | 38.10 | 41.80 | 34.10 | +9.00 | +35.86% | 20 | 23 | 0.73 | 0.83 | 0.01 | -0.98 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 360.00 | 36.90 | 39.10 | 38.02 | +5.07 | +15.39% | 104 | 176 | 0.74 | 0.81 | 0.01 | -1.02 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 362.50 | 34.60 | 38.00 | 24.23 | -10.62 | -30.48% | 2 | 19 | 0.75 | 0.80 | 0.01 | -1.06 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 365.00 | 33.10 | 35.20 | 27.85 | -0.93 | -3.24% | 122 | 101 | 0.74 | 0.78 | 0.01 | -1.09 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 367.50 | 31.00 | 33.40 | 24.40 | -4.70 | -16.16% | 43 | 31 | 0.74 | 0.76 | 0.01 | -1.12 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 370.00 | 29.70 | 31.70 | 27.38 | -0.67 | -2.39% | 164 | 612 | 0.75 | 0.74 | 0.01 | -1.15 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 372.50 | 28.40 | 29.80 | 25.50 | -4.10 | -13.86% | 28 | 23 | 0.76 | 0.72 | 0.01 | -1.18 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 375.00 | 26.80 | 30.10 | 24.40 | +1.33 | +5.77% | 222 | 219 | 0.81 | 0.70 | 0.01 | -1.20 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 377.50 | 25.00 | 26.80 | 22.43 | -1.55 | -6.47% | 92 | 73 | 0.77 | 0.68 | 0.01 | -1.22 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 380.00 | 23.70 | 25.70 | 24.27 | +2.67 | +12.37% | 291 | 1,291 | 0.78 | 0.65 | 0.01 | -1.24 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 382.50 | 22.30 | 24.00 | 19.80 | -0.39 | -1.94% | 137 | 153 | 0.78 | 0.63 | 0.01 | -1.25 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 385.00 | 20.90 | 22.20 | 18.30 | -0.95 | -4.94% | 436 | 99 | 0.77 | 0.61 | 0.01 | -1.26 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 387.50 | 19.50 | 21.30 | 19.80 | +2.30 | +13.15% | 385 | 93 | 0.77 | 0.58 | 0.01 | -1.27 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 390.00 | 16.10 | 20.00 | 18.65 | +2.25 | +13.72% | 456 | 357 | 0.72 | 0.56 | 0.01 | -1.26 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 392.50 | 15.10 | 18.50 | 17.61 | +2.37 | +15.56% | 78 | 1,169 | 0.73 | 0.54 | 0.01 | -1.26 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 395.00 | 16.20 | 19.00 | 16.40 | +1.83 | +12.56% | 262 | 219 | 0.83 | 0.51 | 0.01 | -1.25 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 397.50 | 14.80 | 15.90 | 15.36 | +1.76 | +12.95% | 47 | 48 | 0.78 | 0.49 | 0.01 | -1.24 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 400.00 | 13.60 | 14.50 | 14.00 | +1.30 | +10.24% | 1,121 | 2,066 | 0.77 | 0.47 | 0.01 | -1.23 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 402.50 | 12.70 | 13.90 | 10.05 | -0.65 | -6.08% | 69 | 79 | 0.78 | 0.44 | 0.01 | -1.20 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 405.00 | 11.50 | 12.50 | 12.39 | +1.30 | +11.73% | 106 | 270 | 0.76 | 0.42 | 0.01 | -1.18 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 407.50 | 10.70 | 11.70 | 11.00 | +0.90 | +8.92% | 85 | 79 | 0.77 | 0.40 | 0.01 | -1.16 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 410.00 | 9.10 | 11.00 | 9.51 | +0.31 | +3.37% | 196 | 266 | 0.75 | 0.38 | 0.01 | -1.13 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 412.50 | 9.00 | 9.90 | 5.70 | -1.90 | -25.00% | 16 | 89 | 0.77 | 0.36 | 0.01 | -1.10 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 415.00 | 6.80 | 8.90 | 8.50 | +0.60 | +7.60% | 56 | 135 | 0.72 | 0.34 | 0.01 | -1.06 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 417.50 | 6.70 | 8.60 | 8.20 | +1.70 | +26.16% | 12 | 14 | 0.77 | 0.32 | 0.01 | -1.03 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 420.00 | 5.30 | 8.00 | 7.39 | +1.29 | +21.15% | 1,189 | 476 | 0.73 | 0.30 | 0.01 | -0.99 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 422.50 | 4.20 | 7.90 | 4.90 | -1.63 | -24.97% | 23 | 24 | 0.72 | 0.28 | 0.01 | -0.96 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 425.00 | 4.30 | 6.40 | 5.80 | +0.95 | +19.59% | 1,055 | 1,720 | 0.72 | 0.26 | 0.01 | -0.92 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 430.00 | 3.30 | 5.20 | 5.20 | +0.20 | +4.00% | 943 | 354 | 0.71 | 0.23 | 0.01 | -0.84 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 435.00 | 3.90 | 4.10 | 4.00 | -0.15 | -3.62% | 289 | 224 | 0.75 | 0.20 | 0.01 | -0.76 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 440.00 | 3.20 | 3.70 | 3.50 | -0.10 | -2.78% | 91 | 127 | 0.77 | 0.17 | 0.01 | -0.68 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 445.00 | 2.35 | 3.20 | 2.90 | -0.09 | -3.01% | 48 | 51 | 0.75 | 0.14 | 0.00 | -0.60 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 450.00 | 2.00 | 2.30 | 2.26 | -0.19 | -7.76% | 132 | 175 | 0.75 | 0.12 | 0.00 | -0.53 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 455.00 | 1.60 | 2.00 | 1.45 | -0.55 | -27.50% | 58 | 428 | 0.76 | 0.10 | 0.00 | -0.47 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 460.00 | 1.30 | 1.60 | 1.46 | -0.33 | -18.44% | 146 | 165 | 0.76 | 0.09 | 0.00 | -0.41 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 465.00 | 0.95 | 1.25 | 1.10 | +0.05 | +4.77% | 23 | 272 | 0.75 | 0.07 | 0.00 | -0.35 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 470.00 | 0.70 | 1.00 | 0.60 | -0.45 | -42.86% | 51 | 250 | 0.74 | 0.06 | 0.00 | -0.30 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 475.00 | 0.25 | 1.05 | 0.40 | -0.90 | -69.24% | 25 | 130 | 0.66 | 0.05 | 0.00 | -0.26 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 480.00 | 0.05 | 0.85 | 0.50 | -0.05 | -9.10% | 41 | 100 | 0.80 | 0.04 | 0.00 | -0.21 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 485.00 | 0.15 | 2.00 | 1.15 | +0.81 | +238.24% | 1 | 110 | 0.86 | 0.03 | 0.00 | -0.18 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 490.00 | 0.05 | 0.65 | 0.80 | +0.20 | +33.34% | 1 | 25 | 1.01 | 0.03 | 0.00 | -0.14 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 495.00 | 0.05 | 2.80 | 0.30 | 0.00 | 0.00% | 0 | 2 | 1.24 | 0.02 | 0.00 | -0.12 | 5/29/2025 | 5/30/2025 4:00:01 PM EST |
| 500.00 | 0.00 | 0.65 | 0.15 | -0.09 | -37.50% | 42 | 182 | 0.78 | 0.02 | 0.00 | -0.10 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 510.00 | 0.00 | 4.10 | 0.50 | % | 5 | 0 | 1.12 | 0.01 | 0.00 | -0.06 | 5/30/2025 | 5/30/2025 4:00:01 PM EST | |
| 520.00 | 0.00 | 0.15 | 0.05 | % | 44 | 0 | 0.84 | 0.01 | 0.00 | -0.05 | 5/30/2025 | 5/30/2025 4:00:01 PM EST | |
| 530.00 | 0.00 | 0.65 | 0.05 | % | 12 | 0 | 1.40 | 0.00 | 0.00 | -0.02 | 5/30/2025 | 5/30/2025 4:00:01 PM EST | |
| 540.00 | 0.00 | 2.80 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | -0.01 | 5/30/2025 4:00:01 PM EST | |||
| 550.00 | 0.00 | 4.30 | 0.05 | 0.00 | 0.00% | 0 | 81 | 1.82 | 0.00 | 0.00 | -0.01 | 5/28/2025 | 5/30/2025 4:00:01 PM EST |
| 560.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 67 | 1.26 | 0.00 | 0.00 | -0.01 | 5/29/2025 | 5/30/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 4.30 | 0.75 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 4:00:01 PM EST |
| 140.00 | 0.00 | 4.30 | 0.38 | 0.00 | 0.00% | 0 | 4 | 4.87 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 4:00:01 PM EST |
| 145.00 | 0.00 | 4.10 | % | 0 | 0 | 4.62 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 150.00 | 0.00 | 4.30 | % | 0 | 0 | 4.58 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 155.00 | 0.00 | 4.30 | 0.42 | 0.00 | 0.00% | 0 | 2 | 4.44 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 4:00:01 PM EST |
| 160.00 | 0.00 | 4.30 | 1.90 | 0.00 | 0.00% | 0 | 2 | 4.30 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 4:00:01 PM EST |
| 165.00 | 0.00 | 4.30 | 2.42 | 0.00 | 0.00% | 0 | 1 | 4.16 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 4:00:01 PM EST |
| 170.00 | 0.00 | 4.30 | 2.91 | 0.00 | 0.00% | 0 | 3 | 4.04 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/30/2025 4:00:01 PM EST |
| 175.00 | 0.00 | 4.30 | 0.51 | 0.00 | 0.00% | 0 | 209 | 3.91 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 4:00:01 PM EST |
| 180.00 | 0.00 | 4.30 | 0.25 | 0.00 | 0.00% | 0 | 13 | 3.79 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 4:00:01 PM EST |
| 185.00 | 0.00 | 4.30 | 0.04 | 0.00 | 0.00% | 0 | 42 | 3.67 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:01 PM EST |
| 190.00 | 0.00 | 4.30 | 3.40 | 0.00 | 0.00% | 0 | 6 | 3.56 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 4:00:01 PM EST |
| 195.00 | 0.00 | 4.30 | 0.07 | 0.00 | 0.00% | 0 | 21 | 3.45 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:01 PM EST |
| 200.00 | 0.00 | 4.30 | 0.11 | 0.00 | 0.00% | 0 | 29 | 3.34 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:01 PM EST |
| 205.00 | 0.00 | 4.30 | 6.20 | 0.00 | 0.00% | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 4:00:01 PM EST |
| 210.00 | 0.00 | 1.60 | 0.10 | -0.40 | -80.00% | 1 | 54 | 1.71 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 215.00 | 0.00 | 4.30 | 1.78 | 0.00 | 0.00% | 0 | 4 | 3.03 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 4:00:01 PM EST |
| 220.00 | 0.00 | 2.10 | 0.20 | 0.00 | 0.00% | 0 | 18 | 2.45 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:01 PM EST |
| 225.00 | 0.00 | 4.30 | 0.05 | 0.00 | 0.00% | 0 | 24 | 2.83 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:01 PM EST |
| 230.00 | 0.00 | 0.05 | 0.05 | -0.17 | -77.28% | 5 | 34 | 1.38 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 235.00 | 0.00 | 4.30 | 2.00 | 0.00 | 0.00% | 0 | 13 | 2.65 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 4:00:01 PM EST |
| 240.00 | 0.00 | 1.20 | 0.10 | -1.77 | -94.66% | 1 | 55 | 1.88 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 245.00 | 0.00 | 3.50 | 0.20 | -0.90 | -81.82% | 1 | 5 | 2.31 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 250.00 | 0.05 | 0.40 | 0.25 | +0.15 | +150.00% | 5 | 20 | 1.49 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 255.00 | 0.10 | 0.15 | 0.15 | +0.05 | +50.00% | 508 | 511 | 1.24 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 260.00 | 0.00 | 1.65 | 0.05 | 0.00 | 0.00% | 0 | 35 | 1.72 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:01 PM EST |
| 265.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 16 | 1.37 | 0.00 | 0.00 | -0.01 | 5/29/2025 | 5/30/2025 4:00:01 PM EST |
| 270.00 | 0.00 | 1.35 | 0.25 | 0.00 | 0.00% | 5 | 89 | 1.19 | 0.00 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 275.00 | 0.00 | 0.80 | 0.35 | 0.00 | 0.00% | 0 | 140 | 1.29 | 0.00 | 0.00 | -0.02 | 5/29/2025 | 5/30/2025 4:00:01 PM EST |
| 280.00 | 0.00 | 2.00 | 0.15 | -0.05 | -25.00% | 1 | 112 | 1.56 | 0.00 | 0.00 | -0.03 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 285.00 | 0.00 | 2.30 | 0.18 | 0.00 | 0.00% | 0 | 66 | 1.50 | 0.00 | 0.00 | -0.05 | 5/29/2025 | 5/30/2025 4:00:01 PM EST |
| 290.00 | 0.00 | 2.40 | 0.20 | -0.05 | -20.00% | 1 | 35 | 1.53 | 0.00 | 0.00 | -0.07 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 295.00 | 0.05 | 0.50 | 0.22 | -0.28 | -56.00% | 35 | 32 | 0.89 | -0.01 | 0.00 | -0.16 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 300.00 | 0.20 | 0.35 | 0.26 | -0.14 | -35.00% | 71 | 144 | 0.91 | -0.01 | 0.00 | -0.20 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 302.50 | 0.00 | 2.45 | 1.26 | 0.00 | 0.00% | 0 | 2 | 1.29 | -0.01 | 0.00 | -0.20 | 5/28/2025 | 5/30/2025 4:00:01 PM EST |
| 305.00 | 0.25 | 0.65 | 0.35 | -0.30 | -46.16% | 4 | 55 | 0.93 | -0.01 | 0.00 | -0.23 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 307.50 | 0.10 | 4.00 | 1.80 | 0.00 | 0.00% | 0 | 1 | 1.42 | -0.01 | 0.00 | -0.23 | 5/27/2025 | 5/30/2025 4:00:01 PM EST |
| 310.00 | 0.15 | 1.10 | 0.47 | -0.13 | -21.67% | 25 | 88 | 1.01 | -0.02 | 0.00 | -0.27 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 312.50 | 0.15 | 3.80 | 0.99 | 0.00 | 0.00% | 0 | 45 | 1.31 | -0.02 | 0.00 | -0.28 | 5/28/2025 | 5/30/2025 4:00:01 PM EST |
| 315.00 | 0.25 | 0.85 | 0.58 | -0.47 | -44.77% | 31 | 158 | 0.96 | -0.02 | 0.00 | -0.33 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 317.50 | 0.20 | 4.70 | 0.89 | -0.12 | -11.89% | 4 | 97 | 1.35 | -0.02 | 0.00 | -0.33 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 320.00 | 0.50 | 0.75 | 0.58 | -0.78 | -57.36% | 96 | 243 | 0.85 | -0.03 | 0.00 | -0.40 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 322.50 | 0.40 | 1.35 | 1.15 | -0.40 | -25.81% | 11 | 5 | 0.81 | -0.04 | 0.00 | -0.45 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 325.00 | 0.60 | 0.90 | 0.70 | -1.20 | -63.16% | 94 | 357 | 0.82 | -0.04 | 0.00 | -0.47 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 327.50 | 0.40 | 1.30 | 1.16 | -0.54 | -31.77% | 39 | 9 | 0.81 | -0.05 | 0.00 | -0.50 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 330.00 | 0.75 | 1.20 | 0.88 | -1.48 | -62.72% | 125 | 185 | 0.81 | -0.05 | 0.00 | -0.54 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 332.50 | 0.85 | 1.25 | 1.62 | -0.33 | -16.93% | 29 | 11 | 0.80 | -0.06 | 0.00 | -0.58 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 335.00 | 1.00 | 1.35 | 2.03 | -0.92 | -31.19% | 37 | 103 | 0.79 | -0.07 | 0.00 | -0.62 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 337.50 | 0.60 | 1.55 | 2.00 | -1.26 | -38.65% | 53 | 48 | 0.76 | -0.08 | 0.00 | -0.65 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 340.00 | 1.50 | 1.75 | 1.70 | -2.00 | -54.06% | 126 | 201 | 0.79 | -0.09 | 0.00 | -0.69 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 342.50 | 1.70 | 2.00 | 1.85 | -2.04 | -52.45% | 57 | 102 | 0.79 | -0.09 | 0.00 | -0.73 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 345.00 | 2.00 | 2.25 | 2.10 | -2.70 | -56.25% | 138 | 173 | 0.79 | -0.11 | 0.01 | -0.78 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 347.50 | 2.25 | 2.65 | 3.75 | -1.75 | -31.82% | 254 | 257 | 0.79 | -0.12 | 0.01 | -0.82 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 350.00 | 2.55 | 2.95 | 3.10 | -2.65 | -46.09% | 1,033 | 484 | 0.78 | -0.13 | 0.01 | -0.86 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 352.50 | 3.00 | 3.40 | 3.19 | -2.51 | -44.04% | 56 | 123 | 0.79 | -0.14 | 0.01 | -0.90 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 355.00 | 3.40 | 3.90 | 5.40 | -2.00 | -27.03% | 516 | 279 | 0.79 | -0.16 | 0.01 | -0.94 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 357.50 | 3.90 | 4.40 | 6.45 | -1.89 | -22.67% | 47 | 28 | 0.79 | -0.17 | 0.01 | -0.98 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 360.00 | 4.10 | 5.00 | 4.75 | -4.37 | -47.92% | 82 | 216 | 0.78 | -0.19 | 0.01 | -1.02 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 362.50 | 4.00 | 5.90 | 5.69 | -3.85 | -40.36% | 19 | 40 | 0.77 | -0.20 | 0.01 | -1.06 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 365.00 | 5.20 | 6.30 | 6.00 | -4.27 | -41.58% | 138 | 36 | 0.78 | -0.22 | 0.01 | -1.09 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 367.50 | 6.00 | 7.10 | 10.20 | -1.30 | -11.31% | 35 | 61 | 0.79 | -0.24 | 0.01 | -1.12 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 370.00 | 6.80 | 10.50 | 7.42 | -5.28 | -41.58% | 169 | 174 | 0.86 | -0.26 | 0.01 | -1.15 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 372.50 | 7.00 | 9.10 | 7.99 | -5.11 | -39.01% | 43 | 55 | 0.79 | -0.28 | 0.01 | -1.18 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 375.00 | 8.70 | 9.90 | 8.95 | -5.13 | -36.44% | 248 | 130 | 0.81 | -0.30 | 0.01 | -1.20 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 377.50 | 9.70 | 10.60 | 14.70 | -0.80 | -5.17% | 229 | 46 | 0.80 | -0.32 | 0.01 | -1.22 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 380.00 | 10.30 | 11.80 | 10.92 | -6.38 | -36.88% | 311 | 155 | 0.80 | -0.35 | 0.01 | -1.24 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 382.50 | 11.60 | 15.00 | 15.50 | -2.70 | -14.84% | 69 | 29 | 0.80 | -0.37 | 0.01 | -1.25 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 385.00 | 12.40 | 13.60 | 13.27 | -5.76 | -30.27% | 146 | 85 | 0.80 | -0.39 | 0.01 | -1.26 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 387.50 | 13.40 | 14.80 | 15.90 | -4.59 | -22.41% | 183 | 130 | 0.80 | -0.42 | 0.01 | -1.27 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 390.00 | 15.00 | 16.00 | 16.00 | -6.20 | -27.93% | 143 | 104 | 0.81 | -0.44 | 0.01 | -1.26 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 392.50 | 14.80 | 17.30 | 17.40 | -6.20 | -26.28% | 10 | 56 | 0.77 | -0.46 | 0.01 | -1.26 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 395.00 | 17.40 | 20.70 | 18.17 | -4.33 | -19.25% | 12 | 10 | 0.85 | -0.49 | 0.01 | -1.25 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 397.50 | 17.50 | 20.00 | 18.87 | -7.53 | -28.53% | 69 | 43 | 0.77 | -0.51 | 0.01 | -1.24 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 400.00 | 19.10 | 21.50 | 25.80 | -2.80 | -9.79% | 33 | 38 | 0.78 | -0.53 | 0.01 | -1.23 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 402.50 | 19.00 | 23.00 | 35.00 | +5.50 | +18.65% | 1 | 6 | 0.74 | -0.56 | 0.01 | -1.20 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 405.00 | 23.00 | 24.50 | 30.06 | +0.83 | +2.84% | 1 | 5 | 0.80 | -0.58 | 0.01 | -1.18 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 407.50 | 24.10 | 26.00 | 48.20 | 0.00 | 0.00% | 0 | 1 | 0.79 | -0.60 | 0.01 | -1.16 | 5/27/2025 | 5/30/2025 4:00:01 PM EST |
| 410.00 | 25.60 | 29.40 | 32.53 | 0.00 | 0.00% | 0 | 50 | 0.83 | -0.62 | 0.01 | -1.13 | 5/29/2025 | 5/30/2025 4:00:01 PM EST |
| 412.50 | 27.60 | 29.70 | 39.10 | % | 3 | 0 | 0.80 | -0.64 | 0.01 | -1.10 | 5/30/2025 | 5/30/2025 4:00:01 PM EST | |
| 415.00 | 29.30 | 33.60 | 36.20 | -3.50 | -8.82% | 2 | 3 | 0.85 | -0.66 | 0.01 | -1.06 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 417.50 | 28.70 | 33.00 | 37.70 | 0.00 | 0.00% | 0 | 1 | 0.71 | -0.68 | 0.01 | -1.03 | 5/29/2025 | 5/30/2025 4:00:01 PM EST |
| 420.00 | 31.90 | 35.20 | 43.22 | +1.77 | +4.27% | 4 | 6 | 0.76 | -0.70 | 0.01 | -0.99 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 422.50 | 34.50 | 37.00 | 71.60 | 0.00 | 0.00% | 0 | 1 | 0.78 | -0.72 | 0.01 | -0.96 | 5/23/2025 | 5/30/2025 4:00:01 PM EST |
| 425.00 | 35.70 | 38.80 | 63.10 | 0.00 | 0.00% | 0 | 2 | 0.76 | -0.74 | 0.01 | -0.92 | 5/27/2025 | 5/30/2025 4:00:01 PM EST |
| 430.00 | 39.40 | 43.30 | % | 0 | 0 | 1.06 | -0.77 | 0.01 | -0.84 | 5/30/2025 4:00:01 PM EST | |||
| 435.00 | 43.50 | 49.90 | 50.50 | 0.00 | 0.00% | 0 | 3 | 1.04 | -0.80 | 0.01 | -0.76 | 5/29/2025 | 5/30/2025 4:00:01 PM EST |
| 440.00 | 47.70 | 51.80 | % | 0 | 0 | 1.03 | -0.83 | 0.01 | -0.68 | 5/30/2025 4:00:01 PM EST | |||
| 445.00 | 51.90 | 56.10 | % | 0 | 0 | 1.09 | -0.86 | 0.00 | -0.60 | 5/30/2025 4:00:01 PM EST | |||
| 450.00 | 56.90 | 61.00 | % | 0 | 0 | 1.11 | -0.88 | 0.00 | -0.53 | 5/30/2025 4:00:01 PM EST | |||
| 455.00 | 60.00 | 66.00 | % | 0 | 0 | 1.16 | -0.90 | 0.00 | -0.47 | 5/30/2025 4:00:01 PM EST | |||
| 460.00 | 65.30 | 71.50 | % | 0 | 0 | 1.19 | -0.91 | 0.00 | -0.41 | 5/30/2025 4:00:01 PM EST | |||
| 465.00 | 69.70 | 76.20 | % | 0 | 0 | 1.19 | -0.93 | 0.00 | -0.35 | 5/30/2025 4:00:01 PM EST | |||
| 470.00 | 75.10 | 81.00 | % | 0 | 0 | 1.23 | -0.94 | 0.00 | -0.30 | 5/30/2025 4:00:01 PM EST | |||
| 475.00 | 78.30 | 85.80 | % | 0 | 0 | 1.27 | -0.95 | 0.00 | -0.26 | 5/30/2025 4:00:01 PM EST | |||
| 480.00 | 83.20 | 90.70 | % | 0 | 0 | 1.31 | -0.96 | 0.00 | -0.21 | 5/30/2025 4:00:01 PM EST | |||
| 485.00 | 88.10 | 95.60 | % | 0 | 0 | 1.35 | -0.97 | 0.00 | -0.18 | 5/30/2025 4:00:01 PM EST | |||
| 490.00 | 93.70 | 100.50 | 106.05 | 0.00 | 0.00% | 0 | 1 | 1.39 | -0.97 | 0.00 | -0.14 | 5/28/2025 | 5/30/2025 4:00:01 PM EST |
| 495.00 | 98.00 | 105.40 | % | 0 | 0 | 1.42 | -0.98 | 0.00 | -0.12 | 5/30/2025 4:00:01 PM EST | |||
| 500.00 | 104.00 | 110.40 | % | 0 | 0 | 1.46 | -0.98 | 0.00 | -0.10 | 5/30/2025 4:00:01 PM EST | |||
| 510.00 | 112.90 | 120.40 | % | 0 | 0 | 1.54 | -0.99 | 0.00 | -0.06 | 5/30/2025 4:00:01 PM EST | |||
| 520.00 | 124.00 | 130.40 | % | 0 | 0 | 1.62 | -0.99 | 0.00 | -0.05 | 5/30/2025 4:00:01 PM EST | |||
| 530.00 | 134.00 | 140.40 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | -0.02 | 5/30/2025 4:00:01 PM EST | |||
| 540.00 | 142.90 | 150.30 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | -0.01 | 5/30/2025 4:00:01 PM EST | |||
| 550.00 | 152.90 | 160.30 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | -0.01 | 5/30/2025 4:00:01 PM EST | |||
| 560.00 | 162.90 | 170.40 | 175.90 | 0.00 | 0.00% | 0 | 0 | 1.90 | -1.00 | 0.00 | -0.01 | 5/28/2025 | 5/30/2025 4:00:01 PM EST |