Options Chain for AMERICAN EXPRESS CO COM (AXP) - $318.49 as of 5/8/2026 7:09:18 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 164.25 | 167.30 | 165.78 | % | 1.11 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 155.00 | 159.25 | 162.15 | 160.70 | % | 1.04 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 160.00 | 154.20 | 157.10 | 155.65 | % | 0.97 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 165.00 | 149.35 | 152.20 | 150.78 | % | 0.91 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 170.00 | 144.60 | 147.15 | 145.88 | % | 0.86 | 0 | 1 | 2.62 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 175.00 | 139.00 | 142.80 | 140.90 | % | 0.81 | 0 | 1 | 2.55 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 180.00 | 134.25 | 137.30 | 135.78 | % | 0.75 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 185.00 | 129.35 | 132.30 | 130.83 | % | 0.71 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 190.00 | 124.25 | 127.30 | 125.78 | % | 0.66 | 0 | 4 | 2.25 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 195.00 | 119.30 | 122.00 | 120.65 | % | 0.62 | 0 | 1 | 1.89 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 200.00 | 114.35 | 117.20 | 115.78 | 104.88 | 0.00 | 0.00% | 0.58 | 0 | 3 | 1.80 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 5/8/2026 4:00:01 PM EST |
| 210.00 | 104.10 | 107.15 | 105.63 | 87.30 | 0.00 | 0.00% | 0.50 | 0 | 4 | 1.83 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 5/8/2026 4:00:01 PM EST |
| 220.00 | 94.25 | 97.70 | 95.98 | % | 0.44 | 0 | 1 | 1.70 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 230.00 | 84.30 | 87.15 | 85.73 | 68.51 | 0.00 | 0.00% | 0.37 | 0 | 10 | 1.53 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 5/8/2026 4:00:01 PM EST |
| 240.00 | 73.95 | 77.15 | 75.55 | % | 0.31 | 0 | 1 | 1.36 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 250.00 | 64.35 | 67.15 | 65.75 | 70.06 | 0.00 | 0.00% | 0.26 | 0 | 4 | 1.20 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:01 PM EST |
| 260.00 | 54.55 | 57.00 | 55.78 | 55.61 | 0.00 | 0.00% | 0.21 | 0 | 29 | 1.01 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 4:00:01 PM EST |
| 270.00 | 44.30 | 47.20 | 45.75 | 53.50 | 0.00 | 0.00% | 0.17 | 0 | 64 | 0.86 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:01 PM EST |
| 280.00 | 34.40 | 37.10 | 35.75 | 43.08 | 0.00 | 0.00% | 0.13 | 0 | 22 | 0.71 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:01 PM EST |
| 282.50 | 31.95 | 34.60 | 33.28 | % | 0.12 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 285.00 | 29.40 | 32.10 | 30.75 | % | 0.11 | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 287.50 | 27.15 | 29.65 | 28.40 | % | 0.10 | 0 | 0 | 0.53 | 1.00 | 0.00 | -0.01 | 5/8/2026 4:00:01 PM EST | |||
| 290.00 | 24.60 | 27.20 | 25.90 | 33.12 | 0.00 | 0.00% | 0.09 | 0 | 84 | 0.57 | 0.98 | 0.01 | -0.05 | 5/6/2026 | 5/8/2026 4:00:01 PM EST |
| 292.50 | 22.15 | 24.80 | 23.48 | % | 0.08 | 0 | 0 | 0.54 | 0.96 | 0.01 | -0.07 | 5/8/2026 4:00:01 PM EST | |||
| 295.00 | 20.15 | 22.15 | 21.15 | 27.55 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.48 | 0.95 | 0.01 | -0.09 | 5/6/2026 | 5/8/2026 4:00:01 PM EST |
| 297.50 | 17.80 | 19.80 | 18.80 | % | 0.06 | 0 | 0 | 0.45 | 0.93 | 0.01 | -0.12 | 5/8/2026 4:00:01 PM EST | |||
| 300.00 | 15.55 | 17.65 | 16.60 | 16.35 | -2.35 | -12.57% | 0.06 | 30 | 755 | 0.39 | 0.90 | 0.01 | -0.15 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 302.50 | 13.35 | 15.00 | 14.18 | 13.00 | % | 0.05 | 2 | 0 | 0.39 | 0.86 | 0.02 | -0.19 | 5/8/2026 | 5/8/2026 4:00:01 PM EST | |
| 305.00 | 11.25 | 12.95 | 12.10 | 12.89 | -5.71 | -30.70% | 0.04 | 1 | 8 | 0.28 | 0.81 | 0.02 | -0.24 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 307.50 | 9.35 | 11.00 | 10.18 | 9.77 | % | 0.03 | 4 | 0 | 0.29 | 0.75 | 0.03 | -0.28 | 5/8/2026 | 5/8/2026 4:00:01 PM EST | |
| 310.00 | 7.85 | 9.00 | 8.43 | 8.35 | -2.06 | -19.79% | 0.03 | 6 | 308 | 0.29 | 0.68 | 0.03 | -0.32 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 312.50 | 6.25 | 7.15 | 6.70 | 6.40 | -4.38 | -40.64% | 0.02 | 14 | 13 | 0.28 | 0.61 | 0.03 | -0.34 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 315.00 | 5.20 | 5.65 | 5.43 | 5.24 | -1.71 | -24.61% | 0.02 | 245 | 57 | 0.29 | 0.53 | 0.03 | -0.35 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 317.50 | 3.95 | 4.30 | 4.13 | 3.80 | -1.40 | -26.93% | 0.01 | 210 | 136 | 0.28 | 0.45 | 0.03 | -0.34 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 320.00 | 2.89 | 3.20 | 3.05 | 3.00 | -1.10 | -26.83% | 0.01 | 387 | 583 | 0.28 | 0.37 | 0.03 | -0.32 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 322.50 | 2.01 | 2.35 | 2.18 | 2.20 | -1.33 | -37.68% | 0.01 | 2,045 | 134 | 0.27 | 0.29 | 0.03 | -0.29 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 325.00 | 1.32 | 1.74 | 1.53 | 1.50 | -0.98 | -39.52% | 0.00 | 177 | 303 | 0.27 | 0.22 | 0.03 | -0.25 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 327.50 | 0.84 | 1.21 | 1.03 | 1.08 | -0.72 | -40.00% | 0.00 | 1,982 | 173 | 0.27 | 0.17 | 0.02 | -0.20 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 330.00 | 0.57 | 0.94 | 0.76 | 0.72 | -0.56 | -43.75% | 0.00 | 76 | 1,815 | 0.28 | 0.12 | 0.02 | -0.16 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 332.50 | 0.25 | 0.78 | 0.52 | 0.58 | -0.33 | -36.27% | 0.00 | 23 | 627 | 0.27 | 0.08 | 0.01 | -0.12 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 335.00 | 0.06 | 0.40 | 0.23 | 0.24 | -0.45 | -65.22% | 0.00 | 54 | 241 | 0.25 | 0.06 | 0.01 | -0.10 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 337.50 | 0.03 | 0.50 | 0.27 | 0.27 | -0.19 | -41.31% | 0.00 | 25 | 192 | 0.27 | 0.04 | 0.01 | -0.07 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 340.00 | 0.03 | 0.30 | 0.17 | 0.19 | -0.17 | -47.23% | 0.00 | 186 | 1,899 | 0.28 | 0.03 | 0.01 | -0.05 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 342.50 | 0.00 | 0.43 | 0.22 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.38 | 0.01 | 0.00 | -0.03 | 5/7/2026 | 5/8/2026 4:00:01 PM EST |
| 345.00 | 0.00 | 0.41 | 0.21 | 0.10 | -0.09 | -47.37% | 0.00 | 34 | 667 | 0.40 | 0.01 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 347.50 | 0.00 | 0.30 | 0.15 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.40 | 0.01 | 0.00 | -0.01 | 5/6/2026 | 5/8/2026 4:00:01 PM EST |
| 350.00 | 0.00 | 0.28 | 0.14 | 0.10 | -0.12 | -54.55% | 0.00 | 26 | 1,725 | 0.35 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 352.50 | 0.08 | 0.53 | 0.31 | 0.09 | -0.21 | -70.00% | 0.00 | 3 | 52 | 0.43 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 355.00 | 0.03 | 0.63 | 0.33 | 0.16 | +0.08 | +100.00% | 0.00 | 1 | 100 | 0.44 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 357.50 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.59 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 4:00:01 PM EST |
| 360.00 | 0.00 | 0.27 | 0.14 | 0.14 | -0.03 | -17.65% | 0.00 | 2 | 18,339 | 0.51 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 365.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.76 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:01 PM EST |
| 370.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 446 | 0.58 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:01 PM EST |
| 375.00 | 0.00 | 1.35 | 0.68 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.86 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 4:00:01 PM EST |
| 380.00 | 0.00 | 0.24 | 0.12 | 0.15 | +0.14 | +1,400.00% | 0.00 | 2 | 2,548 | 0.66 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 385.00 | 0.00 | 0.63 | 0.32 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 175 | 0.82 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:01 PM EST |
| 390.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,893 | 0.64 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:01 PM EST |
| 395.00 | 0.00 | 1.16 | 0.58 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 93 | 1.02 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:01 PM EST |
| 400.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 879 | 0.72 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:01 PM EST |
| 410.00 | 0.00 | 0.73 | 0.37 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2,230 | 1.05 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:01 PM EST |
| 420.00 | 0.01 | 0.20 | 0.11 | 0.10 | +0.07 | +233.34% | 0.00 | 20 | 628 | 0.80 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 430.00 | 0.01 | 0.10 | 0.06 | 0.10 | +0.05 | +100.00% | 0.00 | 16 | 2,491 | 0.82 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 440.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 937 | 0.97 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:01 PM EST |
| 450.00 | 0.01 | 0.10 | 0.06 | 0.01 | -0.15 | -93.75% | 0.00 | 20 | 1,227 | 0.92 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 460.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 674 | 1.32 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:01 PM EST |
| 470.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 872 | 1.25 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:01 PM EST |
| 480.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 890 | 1.14 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:01 PM EST |
| 490.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 541 | 1.36 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:01 PM EST |
| 500.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,200 | 1.41 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:01 PM EST |
| 520.00 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 634 | 1.51 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 197 | 2.05 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:01 PM EST |
| 155.00 | 0.00 | 2.13 | 1.07 | 0.01 | -0.09 | -90.00% | 0.01 | 11 | 278 | 3.18 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 160.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.56 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:01 PM EST |
| 165.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 9 | 80 | 1.58 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 170.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 458 | 1.92 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:01 PM EST |
| 175.00 | 0.00 | 0.18 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 387 | 1.81 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:01 PM EST |
| 180.00 | 0.00 | 0.18 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 209 | 1.73 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:01 PM EST |
| 185.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 439 | 1.24 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 190.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 297 | 1.39 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:01 PM EST |
| 195.00 | 0.00 | 0.29 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 324 | 1.39 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:01 PM EST |
| 200.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 0.00 | 135 | 163 | 1.14 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 210.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 6 | 989 | 1.06 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 220.00 | 0.00 | 1.40 | 0.70 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 167 | 1.64 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:01 PM EST |
| 230.00 | 0.00 | 2.13 | 1.07 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 125 | 1.62 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:01 PM EST |
| 240.00 | 0.00 | 0.22 | 0.11 | 0.01 | -0.04 | -80.00% | 0.00 | 5 | 778 | 0.94 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 250.00 | 0.00 | 0.27 | 0.14 | 0.10 | +0.07 | +233.34% | 0.00 | 3 | 279 | 0.84 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 260.00 | 0.00 | 0.21 | 0.11 | 0.07 | -0.04 | -36.37% | 0.00 | 2 | 477 | 0.71 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 270.00 | 0.00 | 0.29 | 0.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 702 | 0.60 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:01 PM EST |
| 280.00 | 0.00 | 0.29 | 0.15 | 0.07 | -0.23 | -76.67% | 0.00 | 178 | 590 | 0.48 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 282.50 | 0.00 | 0.38 | 0.19 | 0.09 | -0.01 | -10.00% | 0.00 | 1 | 3 | 0.48 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 285.00 | 0.04 | 1.10 | 0.57 | 0.10 | -0.05 | -33.34% | 0.00 | 16 | 201 | 0.44 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 287.50 | 0.00 | 0.46 | 0.23 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.43 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/8/2026 4:00:01 PM EST |
| 290.00 | 0.03 | 0.49 | 0.26 | 0.26 | +0.04 | +18.19% | 0.00 | 22 | 1,617 | 0.33 | -0.02 | 0.01 | -0.05 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 292.50 | 0.03 | 0.58 | 0.31 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.31 | -0.04 | 0.01 | -0.07 | 5/6/2026 | 5/8/2026 4:00:01 PM EST |
| 295.00 | 0.20 | 0.50 | 0.35 | 0.40 | +0.05 | +14.29% | 0.00 | 41 | 701 | 0.31 | -0.05 | 0.01 | -0.09 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 297.50 | 0.25 | 0.77 | 0.51 | 0.54 | +0.08 | +17.40% | 0.00 | 44 | 10 | 0.31 | -0.07 | 0.01 | -0.12 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 300.00 | 0.43 | 0.95 | 0.69 | 0.79 | +0.09 | +12.86% | 0.00 | 303 | 2,070 | 0.31 | -0.10 | 0.01 | -0.15 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 302.50 | 0.74 | 1.17 | 0.96 | 1.00 | -0.02 | -1.97% | 0.00 | 68 | 34 | 0.29 | -0.14 | 0.02 | -0.19 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 305.00 | 1.24 | 1.54 | 1.39 | 1.36 | +0.04 | +3.03% | 0.00 | 136 | 317 | 0.29 | -0.19 | 0.02 | -0.24 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 307.50 | 1.64 | 2.22 | 1.93 | 1.90 | +0.32 | +20.26% | 0.01 | 78 | 10 | 0.29 | -0.25 | 0.03 | -0.28 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 310.00 | 2.28 | 3.05 | 2.67 | 2.70 | +0.34 | +14.41% | 0.01 | 115 | 982 | 0.29 | -0.32 | 0.03 | -0.32 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 312.50 | 3.10 | 3.95 | 3.53 | 3.22 | +0.21 | +6.98% | 0.01 | 87 | 192 | 0.28 | -0.39 | 0.03 | -0.34 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 315.00 | 4.00 | 4.80 | 4.40 | 4.65 | +0.95 | +25.68% | 0.01 | 228 | 201 | 0.27 | -0.47 | 0.03 | -0.35 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 317.50 | 5.20 | 6.25 | 5.73 | 5.70 | +0.99 | +21.02% | 0.02 | 69 | 109 | 0.27 | -0.55 | 0.03 | -0.34 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 320.00 | 6.70 | 7.85 | 7.28 | 6.97 | +1.27 | +22.29% | 0.02 | 80 | 833 | 0.27 | -0.63 | 0.03 | -0.32 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 322.50 | 8.00 | 9.70 | 8.85 | 8.93 | +0.78 | +9.58% | 0.03 | 17 | 121 | 0.27 | -0.71 | 0.03 | -0.29 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 325.00 | 10.20 | 11.70 | 10.95 | 10.72 | +2.67 | +33.17% | 0.03 | 5 | 67 | 0.28 | -0.78 | 0.03 | -0.25 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 327.50 | 11.75 | 13.85 | 12.80 | 11.63 | 0.00 | 0.00% | 0.04 | 0 | 265 | 0.35 | -0.83 | 0.02 | -0.20 | 5/7/2026 | 5/8/2026 4:00:01 PM EST |
| 330.00 | 14.20 | 16.10 | 15.15 | 15.78 | +1.85 | +13.29% | 0.05 | 55 | 529 | 0.36 | -0.88 | 0.02 | -0.16 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 332.50 | 16.40 | 18.40 | 17.40 | 13.00 | 0.00 | 0.00% | 0.05 | 0 | 37 | 0.38 | -0.92 | 0.01 | -0.12 | 4/30/2026 | 5/8/2026 4:00:01 PM EST |
| 335.00 | 18.55 | 20.75 | 19.65 | 20.08 | +7.63 | +61.29% | 0.06 | 12 | 101 | 0.42 | -0.94 | 0.01 | -0.10 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 337.50 | 20.70 | 23.40 | 22.05 | 22.68 | +6.68 | +41.75% | 0.07 | 24 | 3 | 0.44 | -0.96 | 0.01 | -0.07 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 340.00 | 23.10 | 25.85 | 24.48 | 25.53 | +4.25 | +19.98% | 0.07 | 26 | 324 | 0.47 | -0.97 | 0.01 | -0.05 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 342.50 | 25.50 | 28.30 | 26.90 | 27.62 | +9.17 | +49.71% | 0.08 | 24 | 0 | 0.50 | -0.99 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 345.00 | 28.05 | 30.70 | 29.38 | 26.12 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.02 | 5/7/2026 | 5/8/2026 4:00:01 PM EST |
| 347.50 | 30.75 | 33.35 | 32.05 | % | 0.09 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 5/8/2026 4:00:01 PM EST | |||
| 350.00 | 33.05 | 35.80 | 34.43 | 36.00 | +3.70 | +11.46% | 0.10 | 4 | 157 | 0.59 | -1.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 352.50 | 35.40 | 38.45 | 36.93 | % | 0.10 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 355.00 | 37.85 | 41.05 | 39.45 | 30.60 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 4:00:01 PM EST |
| 357.50 | 40.35 | 43.40 | 41.88 | % | 0.12 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 360.00 | 43.00 | 46.20 | 44.60 | 37.26 | 0.00 | 0.00% | 0.12 | 0 | 28 | 0.68 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:01 PM EST |
| 365.00 | 47.85 | 51.15 | 49.50 | 49.32 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:01 PM EST |
| 370.00 | 52.95 | 55.95 | 54.45 | 53.30 | 0.00 | 0.00% | 0.15 | 0 | 6 | 0.82 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:01 PM EST |
| 375.00 | 58.05 | 61.10 | 59.58 | % | 0.16 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 380.00 | 62.70 | 66.00 | 64.35 | 64.05 | +2.31 | +3.75% | 0.17 | 15 | 110 | 0.90 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 385.00 | 68.15 | 70.65 | 69.40 | 55.75 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 4:00:01 PM EST |
| 390.00 | 73.00 | 75.85 | 74.43 | % | 0.19 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 395.00 | 77.80 | 80.95 | 79.38 | % | 0.20 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 400.00 | 82.80 | 85.85 | 84.33 | % | 0.21 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 410.00 | 93.20 | 95.85 | 94.53 | % | 0.23 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 420.00 | 102.80 | 105.50 | 104.15 | % | 0.25 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 430.00 | 112.95 | 115.95 | 114.45 | % | 0.27 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 440.00 | 122.80 | 125.75 | 124.28 | % | 0.28 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 450.00 | 133.00 | 136.05 | 134.53 | % | 0.30 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 460.00 | 143.15 | 145.85 | 144.50 | % | 0.31 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 470.00 | 152.45 | 156.00 | 154.23 | % | 0.33 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 480.00 | 163.00 | 165.95 | 164.48 | % | 0.34 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 490.00 | 172.80 | 176.15 | 174.48 | % | 0.36 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 500.00 | 183.20 | 185.80 | 184.50 | % | 0.37 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 520.00 | 203.10 | 205.85 | 204.48 | % | 0.39 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST |