Options Chain for COINBASE GLOBAL INC COM CL A (COIN) - $246.80 as of 5/30/2025 6:35:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 157.85 | 163.75 | 182.00 | 0.00 | 0.00% | 0 | 2 | 4.03 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:55 PM EST |
| 90.00 | 152.90 | 160.75 | 163.15 | 0.00 | 0.00% | 0 | 15 | 3.83 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 95.00 | 148.70 | 153.85 | 114.65 | 0.00 | 0.00% | 0 | 1 | 3.63 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:55 PM EST |
| 100.00 | 142.15 | 150.80 | % | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 105.00 | 138.75 | 145.70 | 147.91 | 0.00 | 0.00% | 0 | 1 | 3.31 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 3:59:55 PM EST |
| 110.00 | 132.90 | 140.75 | 142.22 | 0.00 | 0.00% | 0 | 3 | 3.14 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 115.00 | 127.25 | 135.40 | % | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 120.00 | 122.90 | 130.75 | 128.39 | 0.00 | 0.00% | 0 | 2 | 2.91 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 125.00 | 118.75 | 125.45 | 123.38 | 0.00 | 0.00% | 0 | 1 | 2.71 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 130.00 | 113.00 | 120.75 | 115.44 | -6.71 | -5.50% | 1 | 30 | 2.57 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 135.00 | 110.60 | 113.90 | 112.15 | +45.34 | +67.87% | 2 | 1 | 2.48 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 140.00 | 103.50 | 109.20 | 106.75 | -5.53 | -4.93% | 6 | 4 | 2.37 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 145.00 | 100.75 | 105.80 | 102.05 | -18.15 | -15.10% | 3 | 1 | 2.24 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 150.00 | 95.50 | 100.85 | 96.92 | -3.85 | -3.83% | 4 | 80 | 2.03 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 155.00 | 91.00 | 95.80 | 91.60 | -1.39 | -1.50% | 8 | 4 | 1.96 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 160.00 | 86.05 | 90.70 | 86.95 | -5.30 | -5.75% | 6 | 33 | 1.82 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 165.00 | 78.70 | 84.00 | 83.50 | 0.00 | 0.00% | 0 | 6 | 1.80 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 170.00 | 73.90 | 80.85 | 78.60 | 0.00 | 0.00% | 0 | 9 | 1.65 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 175.00 | 70.00 | 74.35 | 74.72 | -6.28 | -7.76% | 5 | 26 | 1.57 | 1.00 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 180.00 | 65.00 | 70.90 | 68.81 | 0.00 | 0.00% | 0 | 89 | 1.48 | 1.00 | 0.00 | -0.01 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 185.00 | 58.90 | 63.90 | 64.13 | +0.90 | +1.43% | 5 | 30 | 1.22 | 1.00 | 0.00 | -0.03 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 190.00 | 54.10 | 60.60 | 55.29 | -2.96 | -5.09% | 11 | 41 | 1.14 | 0.99 | 0.00 | -0.06 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 195.00 | 50.75 | 55.65 | 51.44 | -5.54 | -9.73% | 4 | 45 | 1.04 | 0.99 | 0.00 | -0.09 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 200.00 | 45.40 | 48.75 | 46.75 | -5.68 | -10.84% | 121 | 135 | 0.93 | 0.98 | 0.00 | -0.11 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 205.00 | 39.65 | 43.90 | 41.86 | -1.90 | -4.35% | 14 | 141 | 0.87 | 0.97 | 0.00 | -0.16 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 210.00 | 35.20 | 38.95 | 36.95 | -1.49 | -3.88% | 18 | 502 | 0.75 | 0.96 | 0.00 | -0.19 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 215.00 | 30.25 | 34.30 | 32.34 | -0.93 | -2.80% | 49 | 194 | 0.73 | 0.94 | 0.01 | -0.24 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 220.00 | 27.20 | 29.00 | 27.75 | -2.40 | -7.96% | 117 | 385 | 0.69 | 0.91 | 0.01 | -0.28 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 225.00 | 20.15 | 24.00 | 22.90 | -2.80 | -10.90% | 56 | 176 | 0.64 | 0.88 | 0.01 | -0.32 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 230.00 | 18.40 | 19.85 | 19.39 | -1.86 | -8.76% | 164 | 1,019 | 0.61 | 0.83 | 0.01 | -0.37 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 235.00 | 14.45 | 14.85 | 14.90 | -2.42 | -13.98% | 83 | 259 | 0.54 | 0.76 | 0.02 | -0.43 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 237.50 | 11.15 | 13.05 | 12.80 | -2.65 | -17.16% | 43 | 111 | 0.54 | 0.71 | 0.02 | -0.46 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 240.00 | 10.90 | 11.25 | 11.27 | -1.93 | -14.63% | 949 | 502 | 0.53 | 0.66 | 0.02 | -0.48 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 242.50 | 9.30 | 9.65 | 9.71 | -1.69 | -14.83% | 84 | 204 | 0.53 | 0.61 | 0.02 | -0.51 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 245.00 | 7.95 | 8.25 | 8.18 | -2.47 | -23.20% | 368 | 268 | 0.53 | 0.55 | 0.02 | -0.52 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 247.50 | 6.70 | 7.00 | 6.88 | -2.37 | -25.63% | 414 | 376 | 0.52 | 0.50 | 0.02 | -0.53 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 250.00 | 5.60 | 5.90 | 5.75 | -2.05 | -26.29% | 1,617 | 833 | 0.53 | 0.44 | 0.02 | -0.53 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 252.50 | 4.65 | 4.90 | 4.93 | -1.97 | -28.56% | 277 | 224 | 0.53 | 0.39 | 0.02 | -0.52 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 255.00 | 3.90 | 4.10 | 4.00 | -1.84 | -31.51% | 1,484 | 658 | 0.53 | 0.34 | 0.02 | -0.50 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 257.50 | 3.25 | 3.45 | 3.55 | -1.35 | -27.56% | 11,119 | 502 | 0.54 | 0.30 | 0.02 | -0.47 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 260.00 | 2.75 | 2.79 | 2.83 | -1.52 | -34.95% | 6,258 | 4,466 | 0.55 | 0.26 | 0.02 | -0.44 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 262.50 | 2.26 | 2.36 | 2.37 | -1.48 | -38.45% | 419 | 5,915 | 0.55 | 0.22 | 0.02 | -0.41 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 265.00 | 1.93 | 1.98 | 1.95 | -1.20 | -38.10% | 1,109 | 1,629 | 0.56 | 0.19 | 0.01 | -0.38 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 267.50 | 1.59 | 1.66 | 1.67 | -1.11 | -39.93% | 309 | 16,491 | 0.57 | 0.16 | 0.01 | -0.35 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 270.00 | 1.34 | 1.41 | 1.38 | -0.99 | -41.78% | 987 | 3,246 | 0.58 | 0.14 | 0.01 | -0.32 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 272.50 | 1.14 | 1.22 | 1.20 | -0.87 | -42.03% | 86 | 235 | 0.59 | 0.12 | 0.01 | -0.29 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 275.00 | 0.98 | 1.04 | 1.05 | -0.77 | -42.31% | 1,282 | 9,028 | 0.61 | 0.10 | 0.01 | -0.27 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 277.50 | 0.86 | 0.98 | 0.92 | -0.56 | -37.84% | 478 | 6,295 | 0.62 | 0.09 | 0.01 | -0.25 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 280.00 | 0.75 | 0.80 | 0.80 | -0.61 | -43.27% | 6,740 | 3,174 | 0.63 | 0.08 | 0.01 | -0.23 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 282.50 | 0.65 | 0.69 | 0.71 | -0.55 | -43.66% | 5,699 | 223 | 0.65 | 0.07 | 0.01 | -0.22 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 285.00 | 0.58 | 0.62 | 0.62 | -0.49 | -44.15% | 113 | 802 | 0.66 | 0.06 | 0.01 | -0.20 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 287.50 | 0.51 | 0.54 | 0.56 | -0.46 | -45.10% | 18 | 168 | 0.67 | 0.06 | 0.00 | -0.19 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 290.00 | 0.45 | 0.54 | 0.49 | -0.40 | -44.95% | 1,998 | 4,558 | 0.69 | 0.05 | 0.00 | -0.16 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 295.00 | 0.35 | 0.65 | 0.37 | -0.25 | -40.33% | 461 | 5,893 | 0.76 | 0.04 | 0.00 | -0.15 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 300.00 | 0.30 | 0.34 | 0.33 | -0.30 | -47.62% | 3,695 | 17,973 | 0.75 | 0.03 | 0.00 | -0.14 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 305.00 | 0.17 | 0.78 | 0.16 | -0.26 | -61.91% | 168 | 315 | 0.86 | 0.03 | 0.00 | -0.12 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 310.00 | 0.10 | 0.25 | 0.15 | -0.25 | -62.50% | 93 | 776 | 0.78 | 0.02 | 0.00 | -0.11 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 315.00 | 0.04 | 0.25 | 0.18 | -0.16 | -47.06% | 36 | 165 | 0.77 | 0.02 | 0.00 | -0.10 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 320.00 | 0.10 | 0.20 | 0.18 | -0.04 | -18.19% | 39 | 463 | 0.84 | 0.01 | 0.00 | -0.08 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 325.00 | 0.12 | 0.15 | 0.12 | -0.10 | -45.46% | 19 | 657 | 0.87 | 0.01 | 0.00 | -0.06 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 330.00 | 0.01 | 0.20 | 0.08 | -0.12 | -60.00% | 352 | 943 | 0.91 | 0.01 | 0.00 | -0.05 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 335.00 | 0.00 | 0.08 | 0.16 | +0.03 | +23.08% | 6 | 107 | 0.84 | 0.01 | 0.00 | -0.04 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 340.00 | 0.00 | 0.35 | 0.22 | 0.00 | 0.00% | 0 | 113 | 1.12 | 0.00 | 0.00 | -0.01 | 5/28/2025 | 5/30/2025 3:59:55 PM EST |
| 345.00 | 0.05 | 0.06 | 0.05 | -0.24 | -82.76% | 26 | 110 | 0.94 | 0.00 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 350.00 | 0.02 | 0.06 | 0.03 | -0.04 | -57.15% | 237 | 1,077 | 0.93 | 0.00 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 355.00 | 0.00 | 0.12 | 0.05 | -0.13 | -72.23% | 23 | 672 | 1.10 | 0.00 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 360.00 | 0.03 | 0.04 | 0.04 | -0.03 | -42.86% | 258 | 200 | 0.99 | 0.00 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 365.00 | 0.01 | 0.10 | 0.04 | -0.04 | -50.00% | 4 | 149 | 1.32 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 370.00 | 0.00 | 0.59 | 0.04 | -0.08 | -66.67% | 10 | 52 | 1.35 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 375.00 | 0.00 | 0.21 | 0.21 | 0.00 | 0.00% | 0 | 23 | 1.32 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:55 PM EST |
| 380.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 257 | 1.39 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 385.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 26 | 1.44 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:55 PM EST |
| 390.00 | 0.00 | 0.62 | 0.06 | 0.00 | 0.00% | 0 | 41 | 1.46 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 395.00 | 0.00 | 0.03 | 0.01 | -0.03 | -75.00% | 5 | 104 | 1.19 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 400.00 | 0.00 | 0.62 | 0.03 | -0.01 | -25.00% | 1 | 126 | 1.52 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 405.00 | 0.00 | 0.15 | 0.21 | 0.00 | 0.00% | 0 | 108 | 1.42 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:55 PM EST |
| 410.00 | 0.00 | 0.62 | 0.17 | 0.00 | 0.00% | 0 | 27 | 1.60 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:55 PM EST |
| 415.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 61 | 390 | 1.19 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 150 | 120 | 2.75 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 0.05 | 0.01 | % | 300 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:55 PM EST | |
| 95.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 53 | 2.53 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 100.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 80 | 2.40 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 105.00 | 0.00 | 0.62 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 110.00 | 0.00 | 0.62 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 115.00 | 0.00 | 0.06 | 0.11 | 0.00 | 0.00% | 0 | 207 | 2.09 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 8 | 2.28 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 39 | 1.84 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 0.63 | 0.13 | 0.00 | 0.00% | 0 | 109 | 2.13 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:55 PM EST |
| 135.00 | 0.00 | 0.03 | 0.02 | -0.18 | -90.00% | 3 | 7 | 1.56 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 140.00 | 0.01 | 0.05 | 0.05 | -0.01 | -16.67% | 92 | 867 | 1.45 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 145.00 | 0.01 | 0.65 | 0.03 | -0.01 | -25.00% | 36 | 55 | 1.41 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 150.00 | 0.02 | 0.06 | 0.02 | -0.06 | -75.00% | 315 | 386 | 1.28 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 155.00 | 0.03 | 0.05 | 0.03 | -0.02 | -40.00% | 1,010 | 2,056 | 1.20 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 160.00 | 0.03 | 0.15 | 0.05 | 0.00 | 0.00% | 4 | 132 | 1.26 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 165.00 | 0.05 | 0.24 | 0.09 | -0.01 | -10.00% | 61 | 1,049 | 1.25 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 170.00 | 0.05 | 0.16 | 0.09 | -0.02 | -18.19% | 6 | 170 | 1.15 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 175.00 | 0.01 | 0.17 | 0.10 | 0.00 | 0.00% | 4 | 161 | 0.99 | 0.00 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 180.00 | 0.03 | 0.16 | 0.07 | -0.04 | -36.37% | 10 | 254 | 0.97 | 0.00 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 185.00 | 0.05 | 0.22 | 0.08 | -0.05 | -38.47% | 25 | 374 | 0.86 | 0.00 | 0.00 | -0.03 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 190.00 | 0.14 | 0.18 | 0.17 | 0.00 | 0.00% | 228 | 774 | 0.89 | -0.01 | 0.00 | -0.06 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 195.00 | 0.08 | 0.19 | 0.18 | -0.04 | -18.19% | 10 | 122 | 0.79 | -0.01 | 0.00 | -0.09 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 200.00 | 0.01 | 0.27 | 0.19 | -0.06 | -24.00% | 111 | 575 | 0.78 | -0.02 | 0.00 | -0.11 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 205.00 | 0.20 | 0.30 | 0.25 | -0.11 | -30.56% | 47 | 245 | 0.71 | -0.03 | 0.00 | -0.16 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 210.00 | 0.30 | 0.37 | 0.42 | -0.11 | -20.76% | 148 | 307 | 0.67 | -0.04 | 0.00 | -0.19 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 215.00 | 0.51 | 0.56 | 0.50 | -0.18 | -26.48% | 387 | 445 | 0.64 | -0.06 | 0.01 | -0.24 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 220.00 | 0.78 | 0.82 | 0.80 | -0.16 | -16.67% | 961 | 2,389 | 0.61 | -0.09 | 0.01 | -0.28 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 225.00 | 1.20 | 1.25 | 1.20 | -0.26 | -17.81% | 598 | 1,883 | 0.59 | -0.12 | 0.01 | -0.32 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 230.00 | 1.83 | 1.90 | 1.84 | -0.31 | -14.42% | 1,293 | 1,509 | 0.56 | -0.17 | 0.01 | -0.37 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 235.00 | 2.82 | 2.94 | 2.81 | -0.29 | -9.36% | 1,635 | 705 | 0.55 | -0.24 | 0.02 | -0.43 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 237.50 | 3.45 | 3.65 | 3.60 | -0.30 | -7.70% | 510 | 1,836 | 0.54 | -0.29 | 0.02 | -0.46 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 240.00 | 4.25 | 4.45 | 4.45 | -0.14 | -3.05% | 1,856 | 2,251 | 0.54 | -0.34 | 0.02 | -0.48 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 242.50 | 5.15 | 5.40 | 5.15 | -0.25 | -4.63% | 316 | 267 | 0.53 | -0.39 | 0.02 | -0.51 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 245.00 | 6.25 | 6.40 | 6.25 | -0.05 | -0.80% | 1,247 | 1,271 | 0.53 | -0.45 | 0.02 | -0.52 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 247.50 | 7.50 | 7.75 | 7.30 | -0.19 | -2.54% | 407 | 653 | 0.53 | -0.50 | 0.02 | -0.53 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 250.00 | 8.85 | 9.20 | 9.00 | +0.19 | +2.16% | 981 | 1,573 | 0.53 | -0.56 | 0.02 | -0.53 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 252.50 | 10.40 | 10.85 | 10.33 | +0.23 | +2.28% | 91 | 219 | 0.54 | -0.61 | 0.02 | -0.52 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 255.00 | 12.05 | 12.50 | 11.95 | +0.44 | +3.83% | 566 | 787 | 0.54 | -0.66 | 0.02 | -0.50 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 257.50 | 13.90 | 14.35 | 13.90 | -0.41 | -2.87% | 48 | 187 | 0.54 | -0.70 | 0.02 | -0.47 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 260.00 | 15.75 | 16.35 | 16.08 | +0.90 | +5.93% | 423 | 572 | 0.56 | -0.74 | 0.02 | -0.44 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 262.50 | 17.80 | 18.55 | 18.23 | +0.98 | +5.69% | 34 | 507 | 0.55 | -0.78 | 0.02 | -0.41 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 265.00 | 19.65 | 20.75 | 20.23 | +1.15 | +6.03% | 149 | 263 | 0.55 | -0.81 | 0.01 | -0.38 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 267.50 | 21.90 | 22.75 | 22.47 | +0.82 | +3.79% | 26 | 142 | 0.57 | -0.84 | 0.01 | -0.35 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 270.00 | 23.65 | 25.00 | 24.20 | -0.05 | -0.21% | 279 | 194 | 0.59 | -0.86 | 0.01 | -0.32 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 272.50 | 26.00 | 28.70 | 25.77 | +3.74 | +16.98% | 1 | 86 | 0.71 | -0.88 | 0.01 | -0.29 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 275.00 | 28.80 | 30.30 | 29.30 | +3.27 | +12.57% | 10 | 102 | 0.64 | -0.90 | 0.01 | -0.27 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 277.50 | 30.60 | 33.35 | 31.75 | +0.68 | +2.19% | 21 | 35 | 0.63 | -0.91 | 0.01 | -0.25 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 280.00 | 32.90 | 35.60 | 34.49 | +2.14 | +6.62% | 115 | 47 | 0.79 | -0.92 | 0.01 | -0.23 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 282.50 | 35.30 | 38.35 | 20.75 | 0.00 | 0.00% | 0 | 9 | 0.81 | -0.93 | 0.01 | -0.22 | 5/27/2025 | 5/30/2025 3:59:55 PM EST |
| 285.00 | 36.40 | 41.30 | 29.85 | 0.00 | 0.00% | 0 | 64 | 0.83 | -0.94 | 0.01 | -0.20 | 5/28/2025 | 5/30/2025 3:59:55 PM EST |
| 287.50 | 39.20 | 43.10 | 25.25 | 0.00 | 0.00% | 0 | 25 | 0.85 | -0.94 | 0.00 | -0.19 | 5/27/2025 | 5/30/2025 3:59:55 PM EST |
| 290.00 | 41.45 | 46.50 | 41.35 | +6.76 | +19.55% | 2 | 56 | 0.92 | -0.95 | 0.00 | -0.16 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 295.00 | 45.10 | 51.45 | 38.00 | 0.00 | 0.00% | 0 | 25 | 0.94 | -0.96 | 0.00 | -0.15 | 5/28/2025 | 5/30/2025 3:59:55 PM EST |
| 300.00 | 51.55 | 56.40 | 43.05 | 0.00 | 0.00% | 0 | 58 | 0.99 | -0.97 | 0.00 | -0.14 | 5/28/2025 | 5/30/2025 3:59:55 PM EST |
| 305.00 | 55.10 | 62.30 | 38.84 | 0.00 | 0.00% | 0 | 27 | 1.08 | -0.97 | 0.00 | -0.12 | 5/27/2025 | 5/30/2025 3:59:55 PM EST |
| 310.00 | 60.00 | 67.30 | 49.55 | 0.00 | 0.00% | 0 | 2 | 1.10 | -0.98 | 0.00 | -0.11 | 5/19/2025 | 5/30/2025 3:59:55 PM EST |
| 315.00 | 66.50 | 71.25 | 59.78 | 0.00 | 0.00% | 0 | 30 | 1.15 | -0.98 | 0.00 | -0.10 | 5/28/2025 | 5/30/2025 3:59:55 PM EST |
| 320.00 | 70.20 | 77.10 | 53.10 | 0.00 | 0.00% | 0 | 52 | 1.20 | -0.99 | 0.00 | -0.08 | 5/27/2025 | 5/30/2025 3:59:55 PM EST |
| 325.00 | 76.35 | 82.95 | 69.48 | 0.00 | 0.00% | 0 | 11 | 1.28 | -0.99 | 0.00 | -0.06 | 5/28/2025 | 5/30/2025 3:59:55 PM EST |
| 330.00 | 79.35 | 87.25 | 67.25 | 0.00 | 0.00% | 0 | 20 | 1.33 | -0.99 | 0.00 | -0.05 | 5/23/2025 | 5/30/2025 3:59:55 PM EST |
| 335.00 | 84.30 | 92.00 | % | 0 | 0 | 1.38 | -0.99 | 0.00 | -0.04 | 5/30/2025 3:59:55 PM EST | |||
| 340.00 | 89.35 | 96.15 | 93.00 | 0.00 | 0.00% | 0 | 0 | 1.43 | -1.00 | 0.00 | -0.01 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 345.00 | 94.55 | 101.15 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | -0.01 | 5/30/2025 3:59:55 PM EST | |||
| 350.00 | 99.35 | 107.20 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | -0.01 | 5/30/2025 3:59:55 PM EST | |||
| 355.00 | 104.40 | 112.20 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | -0.01 | 5/30/2025 3:59:55 PM EST | |||
| 360.00 | 110.95 | 116.65 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | -0.01 | 5/30/2025 3:59:55 PM EST | |||
| 365.00 | 114.35 | 121.10 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 370.00 | 119.35 | 127.00 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 375.00 | 124.35 | 132.20 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 380.00 | 129.30 | 137.90 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 385.00 | 136.20 | 141.35 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 390.00 | 141.30 | 146.40 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 395.00 | 144.35 | 152.20 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 400.00 | 149.35 | 157.20 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 405.00 | 156.30 | 161.05 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 410.00 | 161.15 | 167.20 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 415.00 | 165.05 | 172.20 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST |