Options Chain for SALESFORCE INC COM (CRM) - $239.31 as of 9/17/2025 3:55:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 120.30 | 124.05 | 122.18 | 122.16 | +2.48 | +2.08% | 1.02 | 3 | 3 | 6.18 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 125.00 | 115.30 | 119.05 | 117.18 | 117.60 | 0.00 | 0.00% | 0.94 | 0 | 0 | 5.87 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:54 PM EST |
| 130.00 | 110.30 | 114.05 | 112.18 | 123.26 | 0.00 | 0.00% | 0.86 | 0 | 0 | 5.57 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/17/2025 3:59:54 PM EST |
| 135.00 | 105.30 | 109.05 | 107.18 | 118.42 | 0.00 | 0.00% | 0.79 | 0 | 0 | 5.29 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/17/2025 3:59:54 PM EST |
| 140.00 | 100.30 | 104.05 | 102.18 | 113.05 | 0.00 | 0.00% | 0.73 | 0 | 0 | 5.00 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/17/2025 3:59:54 PM EST |
| 145.00 | 95.30 | 99.00 | 97.15 | 94.90 | 0.00 | 0.00% | 0.67 | 0 | 0 | 4.71 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:54 PM EST |
| 150.00 | 90.30 | 94.05 | 92.18 | 92.90 | 0.00 | 0.00% | 0.61 | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 3:59:54 PM EST |
| 155.00 | 85.30 | 89.05 | 87.18 | 84.90 | 0.00 | 0.00% | 0.56 | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:54 PM EST |
| 160.00 | 80.30 | 84.05 | 82.18 | 79.95 | 0.00 | 0.00% | 0.51 | 0 | 3 | 3.97 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:54 PM EST |
| 165.00 | 75.30 | 79.05 | 77.18 | 78.40 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 9/17/2025 3:59:54 PM EST |
| 170.00 | 70.30 | 74.00 | 72.15 | 75.25 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 9/17/2025 3:59:54 PM EST |
| 175.00 | 65.30 | 69.10 | 67.20 | 72.75 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 9/17/2025 3:59:54 PM EST |
| 180.00 | 60.30 | 64.05 | 62.18 | 70.36 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/17/2025 3:59:54 PM EST |
| 185.00 | 55.35 | 59.10 | 57.23 | 54.85 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:54 PM EST |
| 190.00 | 50.35 | 54.10 | 52.23 | 49.75 | 0.00 | 0.00% | 0.27 | 0 | 4 | 2.62 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:54 PM EST |
| 195.00 | 45.45 | 49.10 | 47.28 | 44.90 | 0.00 | 0.00% | 0.24 | 0 | 5 | 2.41 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:54 PM EST |
| 200.00 | 40.45 | 43.55 | 42.00 | 42.40 | +2.76 | +6.97% | 0.21 | 10 | 40 | 1.76 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 205.00 | 37.00 | 38.25 | 37.63 | 37.10 | +2.35 | +6.77% | 0.18 | 14 | 11 | 1.62 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 210.00 | 32.05 | 32.40 | 32.23 | 32.00 | +2.70 | +9.22% | 0.15 | 58 | 67 | 1.03 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 215.00 | 27.00 | 28.00 | 27.50 | 24.75 | 0.00 | 0.00% | 0.13 | 0 | 10 | 1.46 | 1.00 | 0.00 | -0.01 | 9/16/2025 | 9/17/2025 3:59:54 PM EST |
| 217.50 | 24.05 | 26.35 | 25.20 | 33.47 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.40 | 0.99 | 0.00 | -0.02 | 9/5/2025 | 9/17/2025 3:59:54 PM EST |
| 220.00 | 22.10 | 23.35 | 22.73 | 21.05 | +1.25 | +6.32% | 0.10 | 5 | 26 | 0.98 | 0.99 | 0.00 | -0.03 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 222.50 | 19.15 | 21.45 | 20.30 | 24.78 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.21 | 0.98 | 0.00 | -0.08 | 8/18/2025 | 9/17/2025 3:59:54 PM EST |
| 225.00 | 17.10 | 17.45 | 17.28 | 17.07 | +2.47 | +16.92% | 0.08 | 3 | 25 | 0.66 | 0.96 | 0.01 | -0.15 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 227.50 | 14.20 | 15.90 | 15.05 | 12.82 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.88 | 0.95 | 0.01 | -0.23 | 9/16/2025 | 9/17/2025 3:59:54 PM EST |
| 230.00 | 12.15 | 13.50 | 12.83 | 12.15 | +2.63 | +27.63% | 0.06 | 41 | 687 | 0.49 | 0.92 | 0.02 | -0.32 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 232.50 | 9.65 | 11.25 | 10.45 | 7.02 | 0.00 | 0.00% | 0.04 | 0 | 63 | 0.77 | 0.89 | 0.02 | -0.41 | 9/16/2025 | 9/17/2025 3:59:54 PM EST |
| 235.00 | 7.55 | 8.70 | 8.13 | 7.70 | +2.20 | +40.00% | 0.03 | 28 | 237 | 0.38 | 0.84 | 0.03 | -0.46 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 237.50 | 5.45 | 5.75 | 5.60 | 5.40 | +1.51 | +38.82% | 0.02 | 143 | 390 | 0.37 | 0.77 | 0.05 | -0.51 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 240.00 | 3.70 | 3.90 | 3.80 | 3.70 | +1.11 | +42.86% | 0.02 | 1,431 | 2,471 | 0.36 | 0.65 | 0.06 | -0.56 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 242.50 | 2.32 | 2.46 | 2.39 | 2.42 | +0.77 | +46.67% | 0.01 | 784 | 828 | 0.36 | 0.48 | 0.07 | -0.58 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 245.00 | 1.37 | 1.49 | 1.43 | 1.43 | +0.38 | +36.19% | 0.01 | 3,719 | 1,917 | 0.36 | 0.32 | 0.06 | -0.54 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 247.50 | 0.78 | 0.85 | 0.82 | 0.79 | +0.15 | +23.44% | 0.00 | 1,668 | 1,299 | 0.37 | 0.21 | 0.04 | -0.47 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 250.00 | 0.45 | 0.50 | 0.48 | 0.50 | +0.09 | +21.96% | 0.00 | 2,409 | 4,779 | 0.39 | 0.14 | 0.03 | -0.39 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 252.50 | 0.26 | 0.31 | 0.29 | 0.25 | 0.00 | 0.00% | 0.00 | 510 | 1,325 | 0.41 | 0.09 | 0.02 | -0.31 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 255.00 | 0.17 | 0.20 | 0.19 | 0.20 | +0.02 | +11.12% | 0.00 | 274 | 2,572 | 0.44 | 0.06 | 0.01 | -0.19 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 257.50 | 0.08 | 0.15 | 0.12 | 0.11 | +0.01 | +10.00% | 0.00 | 103 | 1,412 | 0.45 | 0.04 | 0.01 | -0.12 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 260.00 | 0.08 | 0.10 | 0.09 | 0.10 | +0.01 | +11.12% | 0.00 | 322 | 4,629 | 0.50 | 0.02 | 0.01 | -0.06 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 262.50 | 0.02 | 0.07 | 0.05 | 0.06 | +0.01 | +20.00% | 0.00 | 27 | 862 | 0.49 | 0.01 | 0.00 | -0.04 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 265.00 | 0.04 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 0.00 | 74 | 990 | 0.53 | 0.01 | 0.00 | -0.02 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 267.50 | 0.02 | 0.35 | 0.19 | 0.04 | 0.00 | 0.00% | 0.00 | 10 | 314 | 0.57 | 0.00 | 0.00 | -0.01 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 270.00 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 46 | 6,203 | 0.61 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 272.50 | 0.00 | 1.28 | 0.64 | 0.04 | +0.01 | +33.34% | 0.00 | 1 | 99 | 1.30 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 275.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 37 | 1,460 | 0.66 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 277.50 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.99 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:54 PM EST |
| 280.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 63 | 10,497 | 0.73 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 282.50 | 0.00 | 0.43 | 0.22 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.23 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 3:59:54 PM EST |
| 285.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 2 | 1,958 | 0.85 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 287.50 | 0.00 | 1.06 | 0.53 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 7 | 1.62 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 290.00 | 0.00 | 0.09 | 0.05 | 0.03 | +0.02 | +200.00% | 0.00 | 5 | 7,270 | 1.09 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 295.00 | 0.00 | 1.27 | 0.64 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.87 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/17/2025 3:59:54 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 28 | 9,830 | 1.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 310.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 5 | 7,313 | 1.21 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 320.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 23 | 3,053 | 1.27 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 330.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,923 | 1.62 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:54 PM EST |
| 340.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,572 | 1.76 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:54 PM EST |
| 350.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,610 | 1.63 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:54 PM EST |
| 360.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 926 | 1.85 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/17/2025 3:59:54 PM EST |
| 370.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 345 | 1.96 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:54 PM EST |
| 380.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 270 | 1.95 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 3:59:54 PM EST |
| 390.00 | 0.00 | 0.02 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 642 | 2.17 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/17/2025 3:59:54 PM EST |
| 400.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 545 | 2.15 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:54 PM EST |
| 410.00 | 0.00 | 2.07 | 1.04 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1,212 | 4.24 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/17/2025 3:59:54 PM EST |
| 420.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,962 | 2.34 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/17/2025 3:59:54 PM EST |
| 430.00 | 0.00 | 1.22 | 0.61 | 0.17 | +0.01 | +6.25% | 0.00 | 1 | 115 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 440.00 | 0.00 | 1.27 | 0.64 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1,098 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:54 PM EST |
| 450.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,589 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 460.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 786 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/17/2025 3:59:54 PM EST |
| 470.00 | 0.00 | 0.05 | 0.03 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:54 PM EST |
| 480.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 211 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:54 PM EST |
| 490.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.00 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 9/17/2025 3:59:54 PM EST |
| 500.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.00 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 3:59:54 PM EST |
| 510.00 | 0.00 | 0.80 | 0.40 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 9/17/2025 3:59:54 PM EST |
| 520.00 | 0.00 | 1.26 | 0.63 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/17/2025 3:59:54 PM EST |
| 530.00 | 0.00 | 0.27 | 0.14 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 9/17/2025 3:59:54 PM EST |
| 540.00 | 0.00 | 1.26 | 0.63 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 9/17/2025 3:59:54 PM EST |
| 550.00 | 0.00 | 0.49 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.00 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 9/17/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 2.09 | 1.05 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/17/2025 3:59:54 PM EST |
| 125.00 | 0.00 | 2.07 | 1.04 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/17/2025 3:59:54 PM EST |
| 130.00 | 0.00 | 0.30 | 0.15 | 0.20 | +0.05 | +33.34% | 0.00 | 2 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 135.00 | 0.00 | 1.21 | 0.61 | 0.64 | +0.43 | +204.77% | 0.00 | 6 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 140.00 | 0.00 | 1.21 | 0.61 | 0.80 | +0.47 | +142.43% | 0.00 | 3 | 4 | 4.46 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 145.00 | 0.00 | 1.21 | 0.61 | 0.80 | +0.51 | +175.87% | 0.00 | 1 | 10 | 4.21 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 150.00 | 0.00 | 1.21 | 0.61 | 0.36 | +0.19 | +111.77% | 0.00 | 2 | 9 | 3.97 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 155.00 | 0.00 | 2.12 | 1.06 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 9 | 3.78 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:54 PM EST |
| 160.00 | 0.00 | 1.47 | 0.74 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 51 | 3.55 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:54 PM EST |
| 165.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 3 | 2,042 | 1.74 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 170.00 | 0.00 | 0.50 | 0.25 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 179 | 2.60 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:54 PM EST |
| 175.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 13 | 71 | 1.49 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 180.00 | 0.00 | 0.24 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 416 | 1.98 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/17/2025 3:59:54 PM EST |
| 185.00 | 0.00 | 0.12 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 153 | 1.64 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 3:59:54 PM EST |
| 190.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 8 | 1,459 | 1.22 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 195.00 | 0.02 | 0.05 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 25 | 1,686 | 1.15 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 200.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 4,369 | 1.13 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 205.00 | 0.01 | 0.07 | 0.04 | 0.12 | +0.10 | +500.00% | 0.00 | 5 | 374 | 0.90 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 210.00 | 0.01 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 16 | 3,077 | 0.80 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 215.00 | 0.05 | 0.07 | 0.06 | 0.06 | +0.01 | +20.00% | 0.00 | 50 | 687 | 0.73 | 0.00 | 0.00 | -0.01 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 217.50 | 0.05 | 0.10 | 0.08 | 0.06 | -0.01 | -14.29% | 0.00 | 16 | 210 | 0.68 | -0.01 | 0.00 | -0.02 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 220.00 | 0.06 | 0.14 | 0.10 | 0.13 | +0.04 | +44.45% | 0.00 | 233 | 4,823 | 0.65 | -0.01 | 0.00 | -0.03 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 222.50 | 0.06 | 0.11 | 0.09 | 0.08 | -0.07 | -46.67% | 0.00 | 12 | 452 | 0.57 | -0.02 | 0.00 | -0.08 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 225.00 | 0.06 | 0.10 | 0.08 | 0.08 | -0.12 | -60.00% | 0.00 | 133 | 992 | 0.50 | -0.04 | 0.01 | -0.15 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 227.50 | 0.05 | 0.19 | 0.12 | 0.13 | -0.17 | -56.67% | 0.00 | 79 | 1,084 | 0.46 | -0.05 | 0.01 | -0.23 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 230.00 | 0.16 | 0.19 | 0.18 | 0.17 | -0.42 | -71.19% | 0.00 | 707 | 8,379 | 0.43 | -0.08 | 0.02 | -0.32 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 232.50 | 0.23 | 0.27 | 0.25 | 0.26 | -0.56 | -68.30% | 0.00 | 191 | 1,753 | 0.39 | -0.11 | 0.02 | -0.41 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 235.00 | 0.44 | 0.46 | 0.45 | 0.46 | -0.96 | -67.61% | 0.00 | 375 | 1,815 | 0.37 | -0.16 | 0.03 | -0.46 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 237.50 | 0.77 | 0.87 | 0.82 | 0.85 | -1.34 | -61.19% | 0.00 | 357 | 864 | 0.36 | -0.23 | 0.05 | -0.51 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 240.00 | 1.47 | 1.55 | 1.51 | 1.56 | -1.98 | -55.94% | 0.01 | 1,048 | 10,023 | 0.34 | -0.35 | 0.06 | -0.56 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 242.50 | 2.53 | 2.70 | 2.62 | 2.83 | -2.09 | -42.48% | 0.01 | 146 | 827 | 0.35 | -0.52 | 0.07 | -0.58 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 245.00 | 4.10 | 4.30 | 4.20 | 4.01 | -2.84 | -41.46% | 0.02 | 182 | 1,592 | 0.36 | -0.68 | 0.06 | -0.54 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 247.50 | 5.90 | 6.20 | 6.05 | 6.18 | -2.86 | -31.64% | 0.02 | 70 | 772 | 0.35 | -0.79 | 0.04 | -0.47 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 250.00 | 8.05 | 8.40 | 8.23 | 8.20 | -3.40 | -29.31% | 0.03 | 93 | 2,825 | 0.34 | -0.86 | 0.03 | -0.39 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 252.50 | 9.90 | 10.75 | 10.33 | 11.73 | -1.50 | -11.34% | 0.04 | 2 | 292 | 0.48 | -0.91 | 0.02 | -0.31 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 255.00 | 12.65 | 13.20 | 12.93 | 12.92 | -3.04 | -19.05% | 0.05 | 35 | 323 | 0.32 | -0.94 | 0.01 | -0.19 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 257.50 | 14.45 | 15.70 | 15.08 | 17.50 | -0.15 | -0.85% | 0.06 | 20 | 61 | 0.58 | -0.96 | 0.01 | -0.12 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 260.00 | 17.80 | 18.05 | 17.93 | 18.42 | -2.38 | -11.45% | 0.07 | 28 | 2,443 | 0.66 | -0.98 | 0.01 | -0.06 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 262.50 | 18.90 | 21.25 | 20.08 | 21.30 | -2.79 | -11.59% | 0.08 | 5 | 21 | 0.85 | -0.99 | 0.00 | -0.04 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 265.00 | 21.50 | 25.00 | 23.25 | 20.45 | 0.00 | 0.00% | 0.09 | 0 | 19 | 1.25 | -0.99 | 0.00 | -0.02 | 9/11/2025 | 9/17/2025 3:59:54 PM EST |
| 267.50 | 25.00 | 27.25 | 26.13 | 21.76 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.27 | -1.00 | 0.00 | -0.01 | 9/11/2025 | 9/17/2025 3:59:54 PM EST |
| 270.00 | 27.50 | 28.10 | 27.80 | 28.09 | -2.88 | -9.30% | 0.10 | 4,148 | 4,064 | 1.11 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 272.50 | 30.00 | 32.30 | 31.15 | % | 0.11 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 275.00 | 32.45 | 34.80 | 33.63 | 34.08 | +11.00 | +47.66% | 0.12 | 50 | 10 | 1.51 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 277.50 | 35.00 | 37.30 | 36.15 | % | 0.13 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 280.00 | 37.75 | 38.70 | 38.23 | 38.43 | -2.67 | -6.50% | 0.14 | 3,022 | 1,164 | 1.15 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 282.50 | 40.00 | 42.30 | 41.15 | % | 0.15 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 285.00 | 42.50 | 44.80 | 43.65 | 30.60 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.79 | -1.00 | 0.00 | 0.00 | 9/3/2025 | 9/17/2025 3:59:54 PM EST |
| 287.50 | 45.00 | 47.30 | 46.15 | % | 0.16 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 290.00 | 46.95 | 48.10 | 47.53 | 49.04 | -1.49 | -2.95% | 0.16 | 911 | 285 | 1.46 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 295.00 | 52.50 | 54.70 | 53.60 | % | 0.18 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 300.00 | 57.60 | 58.10 | 57.85 | 58.83 | -1.07 | -1.79% | 0.19 | 550 | 212 | 1.70 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 310.00 | 66.75 | 68.30 | 67.53 | 69.02 | +2.02 | +3.02% | 0.22 | 443 | 179 | 1.96 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 320.00 | 77.00 | 79.75 | 78.38 | 79.01 | +5.31 | +7.21% | 0.24 | 440 | 131 | 1.91 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 330.00 | 87.65 | 88.15 | 87.90 | 89.00 | +5.10 | +6.08% | 0.27 | 260 | 87 | 2.39 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 340.00 | 96.85 | 98.25 | 97.55 | 99.01 | +5.16 | +5.50% | 0.29 | 170 | 50 | 2.48 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 350.00 | 107.00 | 108.05 | 107.53 | 109.13 | +5.28 | +5.09% | 0.31 | 80 | 23 | 2.65 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 360.00 | 117.50 | 118.50 | 118.00 | 118.81 | +11.61 | +10.83% | 0.33 | 60 | 18 | 2.85 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 370.00 | 127.00 | 128.75 | 127.88 | 129.12 | +11.42 | +9.71% | 0.35 | 20 | 6 | 3.14 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 380.00 | 137.50 | 139.80 | 138.65 | 146.20 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 4/21/2025 | 9/17/2025 3:59:54 PM EST |
| 390.00 | 147.50 | 149.75 | 148.63 | 156.21 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 4/21/2025 | 9/17/2025 3:59:54 PM EST |
| 400.00 | 157.35 | 159.80 | 158.58 | 69.95 | 0.00 | 0.00% | 0.40 | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 9/17/2025 3:59:54 PM EST |
| 410.00 | 166.20 | 169.75 | 167.98 | 83.90 | 0.00 | 0.00% | 0.41 | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 9/17/2025 3:59:54 PM EST |
| 420.00 | 177.50 | 179.80 | 178.65 | 69.20 | 0.00 | 0.00% | 0.43 | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 1/28/2025 | 9/17/2025 3:59:54 PM EST |
| 430.00 | 187.50 | 189.75 | 188.63 | 107.35 | 0.00 | 0.00% | 0.44 | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 1/15/2025 | 9/17/2025 3:59:54 PM EST |
| 440.00 | 197.50 | 199.80 | 198.65 | 166.29 | 0.00 | 0.00% | 0.45 | 0 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 9/17/2025 3:59:54 PM EST |
| 450.00 | 207.50 | 209.75 | 208.63 | 176.09 | 0.00 | 0.00% | 0.46 | 0 | 0 | 4.75 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 9/17/2025 3:59:54 PM EST |
| 460.00 | 217.40 | 219.80 | 218.60 | 123.65 | 0.00 | 0.00% | 0.48 | 0 | 0 | 4.90 | -1.00 | 0.00 | 0.00 | 12/30/2024 | 9/17/2025 3:59:54 PM EST |
| 470.00 | 227.40 | 229.80 | 228.60 | % | 0.49 | 0 | 0 | 5.03 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 480.00 | 237.35 | 239.75 | 238.55 | % | 0.50 | 0 | 0 | 5.13 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 490.00 | 247.25 | 249.70 | 248.48 | 144.95 | 0.00 | 0.00% | 0.51 | 0 | 0 | 5.21 | -1.00 | 0.00 | 0.00 | 12/20/2024 | 9/17/2025 3:59:54 PM EST |
| 500.00 | 257.15 | 259.75 | 258.45 | 136.55 | 0.00 | 0.00% | 0.52 | 0 | 0 | 5.35 | -1.00 | 0.00 | 0.00 | 12/5/2024 | 9/17/2025 3:59:54 PM EST |
| 510.00 | 266.45 | 269.75 | 268.10 | % | 0.53 | 0 | 0 | 5.47 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 520.00 | 277.20 | 279.80 | 278.50 | % | 0.54 | 0 | 0 | 5.60 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 530.00 | 286.90 | 289.80 | 288.35 | % | 0.54 | 0 | 0 | 5.71 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 540.00 | 296.95 | 299.80 | 298.38 | % | 0.55 | 0 | 0 | 5.81 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 550.00 | 307.30 | 309.80 | 308.55 | 299.36 | 0.00 | 0.00% | 0.56 | 0 | 0 | 5.92 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 9/17/2025 3:59:54 PM EST |