Options Chain for SALESFORCE INC COM (CRM) - $264.76 as of 5/30/2025 5:16:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 108.20 | 112.00 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 160.00 | 103.20 | 106.50 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 165.00 | 98.30 | 101.85 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 170.00 | 93.20 | 96.90 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 175.00 | 88.20 | 92.00 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 180.00 | 83.20 | 87.20 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 185.00 | 78.35 | 81.65 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 190.00 | 73.25 | 76.65 | 70.11 | 0.00 | 0.00% | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 195.00 | 68.40 | 71.65 | 65.57 | 0.00 | 0.00% | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 200.00 | 63.40 | 66.65 | 57.00 | 0.00 | 0.00% | 0 | 7 | 1.44 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 205.00 | 58.40 | 61.55 | 57.45 | -5.75 | -9.10% | 2 | 8 | 1.35 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 210.00 | 54.20 | 56.40 | 50.17 | 0.00 | 0.00% | 0 | 1 | 1.24 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 215.00 | 48.40 | 51.65 | 45.78 | 0.00 | 0.00% | 0 | 10 | 1.13 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 220.00 | 43.55 | 46.45 | 42.65 | -2.85 | -6.27% | 1 | 32 | 0.98 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 222.50 | 41.45 | 44.00 | 41.40 | % | 2 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:55 PM EST | |
| 225.00 | 38.50 | 41.70 | 39.55 | -10.89 | -21.59% | 1 | 3 | 0.94 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 227.50 | 35.95 | 39.15 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 230.00 | 33.45 | 36.40 | 35.93 | 0.00 | 0.00% | 0 | 4 | 0.85 | 0.99 | 0.00 | -0.03 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 232.50 | 31.05 | 34.10 | % | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.06 | 5/30/2025 3:59:55 PM EST | |||
| 235.00 | 29.00 | 31.50 | 28.20 | -0.90 | -3.10% | 40 | 5 | 0.69 | 0.99 | 0.00 | -0.08 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 237.50 | 26.10 | 29.30 | % | 0 | 0 | 0.72 | 0.98 | 0.00 | -0.09 | 5/30/2025 3:59:55 PM EST | |||
| 240.00 | 24.35 | 26.55 | 22.10 | -4.56 | -17.11% | 52 | 75 | 0.61 | 0.98 | 0.00 | -0.09 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 242.50 | 21.20 | 24.05 | % | 0 | 0 | 0.62 | 0.96 | 0.01 | -0.12 | 5/30/2025 3:59:55 PM EST | |||
| 245.00 | 18.90 | 21.65 | 19.47 | -2.38 | -10.90% | 38 | 27 | 0.52 | 0.96 | 0.01 | -0.13 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 247.50 | 16.40 | 19.30 | % | 0 | 0 | 0.53 | 0.94 | 0.01 | -0.15 | 5/30/2025 3:59:55 PM EST | |||
| 250.00 | 14.35 | 17.25 | 15.90 | -0.90 | -5.36% | 17 | 113 | 0.20 | 0.92 | 0.01 | -0.18 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 252.50 | 12.80 | 14.05 | 11.60 | -2.00 | -14.71% | 4 | 20 | 0.28 | 0.89 | 0.02 | -0.20 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 255.00 | 10.85 | 11.70 | 10.45 | -3.45 | -24.82% | 131 | 237 | 0.28 | 0.85 | 0.02 | -0.23 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 257.50 | 8.85 | 9.70 | 8.65 | -2.80 | -24.46% | 109 | 184 | 0.27 | 0.79 | 0.03 | -0.25 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 260.00 | 7.05 | 7.60 | 7.35 | -2.11 | -22.31% | 330 | 599 | 0.26 | 0.72 | 0.04 | -0.28 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 262.50 | 5.40 | 5.75 | 5.65 | -2.25 | -28.49% | 699 | 315 | 0.26 | 0.63 | 0.04 | -0.29 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 265.00 | 3.95 | 4.35 | 4.06 | -2.09 | -33.99% | 1,276 | 508 | 0.26 | 0.52 | 0.04 | -0.29 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 267.50 | 2.81 | 3.10 | 2.82 | -2.03 | -41.86% | 397 | 230 | 0.26 | 0.42 | 0.04 | -0.28 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 270.00 | 1.92 | 2.10 | 1.92 | -1.68 | -46.67% | 1,322 | 803 | 0.26 | 0.33 | 0.04 | -0.25 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 272.50 | 1.26 | 1.47 | 1.28 | -1.40 | -52.24% | 954 | 552 | 0.26 | 0.24 | 0.03 | -0.21 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 275.00 | 0.82 | 0.94 | 0.84 | -1.21 | -59.03% | 796 | 908 | 0.26 | 0.18 | 0.02 | -0.17 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 277.50 | 0.54 | 0.65 | 0.53 | -0.90 | -62.94% | 222 | 530 | 0.27 | 0.12 | 0.02 | -0.13 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 280.00 | 0.34 | 0.40 | 0.35 | -0.69 | -66.35% | 1,381 | 1,005 | 0.27 | 0.08 | 0.01 | -0.10 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 282.50 | 0.21 | 0.29 | 0.24 | -0.53 | -68.84% | 142 | 129 | 0.28 | 0.06 | 0.01 | -0.08 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 285.00 | 0.15 | 0.21 | 0.19 | -0.35 | -64.82% | 765 | 788 | 0.29 | 0.04 | 0.01 | -0.06 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 287.50 | 0.13 | 0.17 | 0.13 | -0.27 | -67.50% | 114 | 398 | 0.31 | 0.03 | 0.00 | -0.04 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 290.00 | 0.11 | 0.14 | 0.12 | -0.19 | -61.29% | 251 | 927 | 0.33 | 0.02 | 0.00 | -0.03 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 292.50 | 0.00 | 0.12 | 0.10 | -0.11 | -52.39% | 21 | 68 | 0.30 | 0.02 | 0.00 | -0.03 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 295.00 | 0.05 | 0.10 | 0.11 | -0.04 | -26.67% | 196 | 1,771 | 0.36 | 0.01 | 0.00 | -0.02 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 297.50 | 0.00 | 0.09 | 0.08 | -0.16 | -66.67% | 2 | 86 | 0.40 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 300.00 | 0.00 | 0.10 | 0.04 | -0.06 | -60.00% | 139 | 1,335 | 0.40 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 302.50 | 0.05 | 0.29 | 0.07 | +0.03 | +75.00% | 11 | 69 | 0.47 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 305.00 | 0.02 | 0.07 | 0.06 | +0.01 | +20.00% | 50 | 465 | 0.45 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 307.50 | 0.00 | 0.06 | 0.08 | +0.02 | +33.34% | 1 | 121 | 0.47 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 310.00 | 0.00 | 0.02 | 0.02 | -0.03 | -60.00% | 15 | 246 | 0.43 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 312.50 | 0.00 | 0.05 | 0.11 | 0.00 | 0.00% | 0 | 62 | 0.50 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 315.00 | 0.02 | 0.05 | 0.03 | -0.01 | -25.00% | 10 | 256 | 0.49 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 320.00 | 0.00 | 0.04 | 0.13 | +0.09 | +225.00% | 314 | 420 | 0.53 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 325.00 | 0.00 | 0.03 | 0.02 | -0.01 | -33.34% | 4 | 561 | 0.57 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 330.00 | 0.00 | 0.01 | 0.02 | -0.03 | -60.00% | 5 | 539 | 0.58 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 335.00 | 0.00 | 0.02 | 0.01 | -0.02 | -66.67% | 79 | 1,252 | 0.61 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 340.00 | 0.00 | 0.21 | 0.01 | 0.00 | 0.00% | 0 | 276 | 0.65 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 345.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 62 | 0.83 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 350.00 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 11 | 181 | 0.72 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 355.00 | 0.00 | 1.15 | 0.38 | 0.00 | 0.00% | 0 | 2 | 0.70 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:55 PM EST |
| 360.00 | 0.00 | 0.01 | 0.52 | 0.00 | 0.00% | 0 | 16 | 0.73 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:55 PM EST |
| 365.00 | 0.00 | 1.30 | 0.03 | -0.12 | -80.00% | 1 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 370.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 1 | 319 | 0.79 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 375.00 | 0.00 | 0.66 | 0.22 | 0.00 | 0.00% | 0 | 25 | 0.82 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:55 PM EST |
| 380.00 | 0.00 | 0.92 | 0.08 | 0.00 | 0.00% | 0 | 26 | 0.85 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:55 PM EST |
| 385.00 | 0.00 | 0.88 | 0.01 | 0.00 | 0.00% | 0 | 7 | 0.88 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 390.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 79 | 0.91 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 0.21 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 160.00 | 0.00 | 0.21 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 165.00 | 0.00 | 0.21 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 170.00 | 0.00 | 0.21 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 175.00 | 0.00 | 0.21 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 180.00 | 0.00 | 0.21 | 0.02 | 0.00 | 0.00% | 0 | 26 | 1.29 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 185.00 | 0.00 | 0.22 | 0.02 | 0.00 | 0.00% | 0 | 110 | 1.21 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 190.00 | 0.00 | 0.22 | 0.07 | 0.00 | 0.00% | 0 | 34 | 1.14 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 195.00 | 0.00 | 0.22 | 0.10 | 0.00 | 0.00% | 0 | 6 | 1.06 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:55 PM EST |
| 200.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 161 | 0.69 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 205.00 | 0.00 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 102 | 0.67 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 210.00 | 0.00 | 0.19 | 0.03 | 0.00 | 0.00% | 0 | 12 | 0.64 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 215.00 | 0.01 | 0.03 | 0.01 | -0.02 | -66.67% | 13 | 137 | 0.55 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 220.00 | 0.00 | 0.14 | 0.02 | -0.01 | -33.34% | 2 | 154 | 0.54 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 222.50 | 0.00 | 0.25 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 225.00 | 0.01 | 0.05 | 0.05 | -0.01 | -16.67% | 86 | 159 | 0.47 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 227.50 | 0.00 | 0.29 | 0.05 | % | 5 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:55 PM EST | |
| 230.00 | 0.05 | 0.08 | 0.06 | -0.01 | -14.29% | 113 | 478 | 0.45 | -0.01 | 0.00 | -0.03 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 232.50 | 0.00 | 0.10 | % | 0 | 0 | 0.41 | -0.01 | 0.00 | -0.06 | 5/30/2025 3:59:55 PM EST | |||
| 235.00 | 0.07 | 0.13 | 0.10 | +0.03 | +42.86% | 54 | 749 | 0.42 | -0.01 | 0.00 | -0.08 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 237.50 | 0.06 | 0.18 | 0.16 | % | 1 | 0 | 0.40 | -0.02 | 0.00 | -0.09 | 5/30/2025 | 5/30/2025 3:59:55 PM EST | |
| 240.00 | 0.20 | 0.21 | 0.20 | +0.02 | +11.12% | 478 | 1,731 | 0.41 | -0.02 | 0.00 | -0.09 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 242.50 | 0.10 | 0.24 | 0.31 | % | 14 | 0 | 0.36 | -0.04 | 0.01 | -0.12 | 5/30/2025 | 5/30/2025 3:59:55 PM EST | |
| 245.00 | 0.22 | 0.31 | 0.26 | -0.04 | -13.34% | 183 | 626 | 0.35 | -0.04 | 0.01 | -0.13 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 247.50 | 0.26 | 0.37 | 0.38 | % | 71 | 0 | 0.33 | -0.06 | 0.01 | -0.15 | 5/30/2025 | 5/30/2025 3:59:55 PM EST | |
| 250.00 | 0.39 | 0.49 | 0.43 | -0.15 | -25.87% | 903 | 1,295 | 0.32 | -0.08 | 0.01 | -0.18 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 252.50 | 0.56 | 0.69 | 0.66 | -0.33 | -33.34% | 356 | 123 | 0.31 | -0.11 | 0.02 | -0.20 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 255.00 | 0.81 | 0.97 | 0.92 | -0.24 | -20.69% | 363 | 647 | 0.29 | -0.15 | 0.02 | -0.23 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 257.50 | 1.18 | 1.39 | 1.30 | -0.40 | -23.53% | 267 | 261 | 0.29 | -0.21 | 0.03 | -0.25 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 260.00 | 1.76 | 1.97 | 1.90 | -0.17 | -8.22% | 1,612 | 870 | 0.28 | -0.28 | 0.04 | -0.28 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 262.50 | 2.51 | 2.74 | 2.70 | -0.30 | -10.00% | 270 | 151 | 0.27 | -0.37 | 0.04 | -0.29 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 265.00 | 3.55 | 3.80 | 3.75 | +0.05 | +1.36% | 402 | 536 | 0.27 | -0.48 | 0.04 | -0.29 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 267.50 | 4.75 | 5.20 | 5.05 | -0.18 | -3.45% | 41 | 83 | 0.27 | -0.58 | 0.04 | -0.28 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 270.00 | 6.25 | 6.85 | 6.60 | +0.45 | +7.32% | 216 | 869 | 0.27 | -0.67 | 0.04 | -0.25 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 272.50 | 8.00 | 8.80 | 8.05 | -0.31 | -3.71% | 27 | 95 | 0.27 | -0.76 | 0.03 | -0.21 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 275.00 | 9.35 | 11.05 | 10.36 | +1.06 | +11.40% | 44 | 350 | 0.26 | -0.82 | 0.02 | -0.17 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 277.50 | 11.95 | 13.60 | 13.18 | +1.70 | +14.81% | 48 | 369 | 0.32 | -0.88 | 0.02 | -0.13 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 280.00 | 14.15 | 15.95 | 18.14 | +0.62 | +3.54% | 24 | 203 | 0.35 | -0.92 | 0.01 | -0.10 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 282.50 | 16.30 | 19.30 | 19.08 | -4.09 | -17.66% | 77 | 92 | 0.53 | -0.94 | 0.01 | -0.08 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 285.00 | 18.65 | 20.70 | 21.47 | +3.09 | +16.82% | 162 | 267 | 0.41 | -0.96 | 0.01 | -0.06 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 287.50 | 21.35 | 24.25 | 23.96 | -2.49 | -9.42% | 76 | 36 | 0.61 | -0.97 | 0.00 | -0.04 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 290.00 | 23.80 | 26.55 | 26.44 | +2.94 | +12.52% | 187 | 266 | 0.65 | -0.98 | 0.00 | -0.03 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 292.50 | 26.05 | 29.25 | 27.22 | +4.76 | +21.20% | 2 | 8 | 0.69 | -0.98 | 0.00 | -0.03 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 295.00 | 28.55 | 31.75 | 29.81 | -2.47 | -7.66% | 10 | 16 | 0.73 | -0.99 | 0.00 | -0.02 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 297.50 | 31.05 | 34.30 | 18.20 | 0.00 | 0.00% | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:55 PM EST |
| 300.00 | 33.80 | 36.70 | 33.60 | 0.00 | 0.00% | 0 | 3 | 0.73 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 302.50 | 36.05 | 39.30 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 305.00 | 38.55 | 41.80 | 26.15 | 0.00 | 0.00% | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:55 PM EST |
| 307.50 | 41.05 | 44.30 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 310.00 | 43.65 | 46.65 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 312.50 | 46.05 | 49.30 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 315.00 | 48.60 | 51.80 | 50.66 | +1.81 | +3.71% | 1 | 1 | 1.01 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 320.00 | 53.55 | 56.70 | 62.85 | 0.00 | 0.00% | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 325.00 | 58.65 | 61.80 | 58.19 | 0.00 | 0.00% | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 330.00 | 63.55 | 66.80 | 63.21 | 0.00 | 0.00% | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 335.00 | 68.70 | 71.80 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 340.00 | 73.55 | 76.80 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 345.00 | 78.65 | 81.80 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 350.00 | 83.65 | 86.80 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 355.00 | 88.80 | 91.75 | 78.91 | 0.00 | 0.00% | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 3:59:55 PM EST |
| 360.00 | 93.80 | 96.80 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 365.00 | 98.55 | 101.75 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 370.00 | 103.55 | 106.80 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 375.00 | 108.55 | 111.80 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 380.00 | 113.65 | 116.70 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 385.00 | 118.55 | 121.80 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 390.00 | 122.90 | 126.75 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST |