Options Chain for CROWDSTRIKE HLDGS INC CL A (CRWD) - $455.11 as of 5/30/2025 5:16:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 268.15 | 275.10 | % | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 205.00 | 263.95 | 270.10 | % | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 210.00 | 258.90 | 264.70 | 257.63 | 0.00 | 0.00% | 0 | 1 | 3.44 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:58 PM EST |
| 215.00 | 253.95 | 260.10 | % | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 220.00 | 249.10 | 255.10 | % | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 225.00 | 244.30 | 250.10 | % | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 230.00 | 239.00 | 245.45 | % | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 235.00 | 234.00 | 240.45 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 240.00 | 229.00 | 235.15 | % | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 245.00 | 223.95 | 230.15 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 250.00 | 218.95 | 225.15 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 255.00 | 213.95 | 220.15 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 260.00 | 209.00 | 215.15 | 211.50 | 0.00 | 0.00% | 0 | 1 | 2.73 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:58 PM EST |
| 265.00 | 204.00 | 210.15 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 270.00 | 199.00 | 205.40 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 275.00 | 194.15 | 200.20 | 192.06 | % | 1 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:58 PM EST | |
| 280.00 | 189.20 | 195.20 | 167.65 | 0.00 | 0.00% | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 3:59:58 PM EST |
| 285.00 | 184.15 | 190.40 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 290.00 | 179.70 | 185.15 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 295.00 | 174.05 | 180.45 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 300.00 | 169.05 | 174.85 | 140.84 | 0.00 | 0.00% | 0 | 1 | 2.08 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:58 PM EST |
| 305.00 | 164.05 | 170.50 | 167.46 | 0.00 | 0.00% | 0 | 2 | 2.13 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 310.00 | 159.05 | 165.25 | 113.63 | 0.00 | 0.00% | 0 | 1 | 1.99 | 1.00 | 0.00 | -0.01 | 4/30/2025 | 5/30/2025 3:59:58 PM EST |
| 315.00 | 154.20 | 160.50 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | -0.01 | 5/30/2025 3:59:58 PM EST | |||
| 320.00 | 149.10 | 155.60 | 119.60 | 0.00 | 0.00% | 0 | 6 | 1.93 | 1.00 | 0.00 | -0.01 | 5/20/2025 | 5/30/2025 3:59:58 PM EST |
| 325.00 | 144.10 | 150.60 | 115.96 | 0.00 | 0.00% | 0 | 4 | 1.87 | 1.00 | 0.00 | -0.02 | 5/16/2025 | 5/30/2025 3:59:58 PM EST |
| 330.00 | 139.15 | 145.60 | 137.24 | +6.82 | +5.23% | 2 | 1 | 1.74 | 1.00 | 0.00 | -0.02 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 335.00 | 134.45 | 140.35 | 127.37 | +47.50 | +59.48% | 6 | 2 | 1.68 | 1.00 | 0.00 | -0.02 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 340.00 | 129.25 | 135.25 | 124.45 | -3.79 | -2.96% | 1 | 8 | 1.67 | 1.00 | 0.00 | -0.08 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 345.00 | 124.20 | 130.45 | 118.22 | 0.00 | 0.00% | 0 | 5 | 1.58 | 1.00 | 0.00 | -0.11 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 350.00 | 119.25 | 125.30 | 95.85 | 0.00 | 0.00% | 0 | 7 | 1.50 | 0.99 | 0.00 | -0.13 | 5/13/2025 | 5/30/2025 3:59:58 PM EST |
| 355.00 | 114.25 | 120.35 | 106.99 | 0.00 | 0.00% | 0 | 11 | 1.50 | 0.99 | 0.00 | -0.16 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 360.00 | 109.30 | 115.40 | 111.00 | +22.78 | +25.83% | 5 | 8 | 1.40 | 0.99 | 0.00 | -0.17 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 365.00 | 105.05 | 110.85 | 90.00 | 0.00 | 0.00% | 0 | 21 | 1.32 | 0.99 | 0.00 | -0.21 | 5/23/2025 | 5/30/2025 3:59:58 PM EST |
| 370.00 | 99.50 | 105.00 | 92.66 | 0.00 | 0.00% | 0 | 37 | 1.27 | 0.98 | 0.00 | -0.24 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 375.00 | 94.55 | 100.00 | 90.84 | +2.99 | +3.41% | 1 | 19 | 1.20 | 0.98 | 0.00 | -0.30 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 380.00 | 90.35 | 95.00 | 82.75 | -0.84 | -1.01% | 7 | 33 | 1.17 | 0.98 | 0.00 | -0.31 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 385.00 | 85.35 | 90.00 | 81.00 | +4.60 | +6.03% | 2 | 46 | 1.17 | 0.97 | 0.00 | -0.36 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 390.00 | 79.85 | 86.00 | 76.10 | +3.09 | +4.24% | 1 | 22 | 1.14 | 0.96 | 0.00 | -0.40 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 395.00 | 75.10 | 80.85 | 70.37 | +2.23 | +3.28% | 1 | 28 | 1.02 | 0.95 | 0.00 | -0.45 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 400.00 | 70.90 | 75.95 | 68.70 | +6.20 | +9.92% | 7 | 56 | 0.77 | 0.95 | 0.00 | -0.51 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 405.00 | 66.50 | 70.70 | 66.00 | -5.13 | -7.22% | 6 | 33 | 0.78 | 0.93 | 0.00 | -0.57 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 410.00 | 61.65 | 66.00 | 60.13 | +4.28 | +7.67% | 4 | 81 | 0.76 | 0.92 | 0.00 | -0.64 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 415.00 | 56.95 | 61.10 | 49.45 | -0.11 | -0.23% | 10 | 122 | 0.75 | 0.90 | 0.00 | -0.71 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 417.50 | 54.70 | 59.00 | 56.18 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.89 | 0.00 | -0.75 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 420.00 | 53.25 | 56.40 | 51.14 | +7.76 | +17.89% | 5 | 170 | 0.75 | 0.88 | 0.00 | -0.79 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 422.50 | 50.40 | 53.80 | 49.35 | +10.10 | +25.74% | 2 | 4 | 0.72 | 0.87 | 0.00 | -0.83 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 425.00 | 48.55 | 52.10 | 43.76 | +1.37 | +3.24% | 3 | 144 | 0.74 | 0.86 | 0.01 | -0.87 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 427.50 | 46.70 | 50.75 | 44.09 | +1.09 | +2.54% | 2 | 2 | 0.76 | 0.85 | 0.01 | -0.92 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 430.00 | 43.95 | 47.95 | 42.09 | +4.22 | +11.15% | 11 | 115 | 0.72 | 0.84 | 0.01 | -0.96 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 432.50 | 40.10 | 47.65 | 44.89 | 0.00 | 0.00% | 0 | 5 | 0.76 | 0.82 | 0.01 | -1.00 | 5/28/2025 | 5/30/2025 3:59:58 PM EST |
| 435.00 | 38.40 | 44.40 | 39.40 | +3.28 | +9.09% | 2 | 68 | 0.65 | 0.81 | 0.01 | -1.04 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 437.50 | 38.20 | 43.70 | 37.30 | -6.75 | -15.33% | 15 | 21 | 0.71 | 0.79 | 0.01 | -1.08 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 440.00 | 36.35 | 40.50 | 36.37 | +5.16 | +16.54% | 16 | 374 | 0.70 | 0.77 | 0.01 | -1.11 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 442.50 | 33.00 | 39.90 | 33.12 | +3.82 | +13.04% | 5 | 38 | 0.75 | 0.76 | 0.01 | -1.15 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 445.00 | 31.65 | 38.00 | 34.42 | +5.89 | +20.65% | 28 | 175 | 0.72 | 0.74 | 0.01 | -1.18 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 447.50 | 30.65 | 36.30 | 29.01 | +0.43 | +1.51% | 1 | 77 | 0.69 | 0.72 | 0.01 | -1.21 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 450.00 | 28.85 | 34.50 | 30.92 | +6.12 | +24.68% | 168 | 452 | 0.71 | 0.70 | 0.01 | -1.23 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 452.50 | 27.15 | 31.55 | 27.00 | +3.25 | +13.69% | 10 | 107 | 0.71 | 0.68 | 0.01 | -1.26 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 455.00 | 24.25 | 31.00 | 25.30 | +2.81 | +12.50% | 29 | 222 | 0.65 | 0.66 | 0.01 | -1.28 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 457.50 | 25.50 | 29.50 | 25.60 | +4.45 | +21.04% | 35 | 101 | 0.74 | 0.64 | 0.01 | -1.29 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 460.00 | 22.75 | 26.25 | 25.00 | +5.37 | +27.36% | 128 | 463 | 0.70 | 0.62 | 0.01 | -1.30 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 462.50 | 22.50 | 23.45 | 23.45 | +4.35 | +22.78% | 118 | 149 | 0.73 | 0.60 | 0.01 | -1.31 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 465.00 | 20.95 | 21.90 | 21.70 | +4.40 | +25.44% | 371 | 351 | 0.69 | 0.58 | 0.01 | -1.31 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 467.50 | 18.85 | 21.50 | 20.55 | +3.80 | +22.69% | 281 | 133 | 0.68 | 0.56 | 0.01 | -1.32 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 470.00 | 18.50 | 20.00 | 18.79 | +3.29 | +21.23% | 409 | 558 | 0.71 | 0.53 | 0.01 | -1.31 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 472.50 | 16.25 | 18.05 | 17.65 | +3.35 | +23.43% | 160 | 122 | 0.64 | 0.51 | 0.01 | -1.30 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 475.00 | 15.05 | 16.60 | 16.45 | +3.35 | +25.58% | 424 | 301 | 0.66 | 0.49 | 0.01 | -1.29 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 477.50 | 15.00 | 18.45 | 15.30 | +2.85 | +22.90% | 76 | 20 | 0.72 | 0.47 | 0.01 | -1.28 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 480.00 | 13.55 | 14.95 | 14.15 | +2.40 | +20.43% | 421 | 371 | 0.67 | 0.45 | 0.01 | -1.26 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 482.50 | 10.70 | 13.45 | 13.30 | +1.35 | +11.30% | 239 | 19 | 0.64 | 0.42 | 0.01 | -1.24 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 485.00 | 11.20 | 15.30 | 11.20 | +1.28 | +12.91% | 113 | 268 | 0.69 | 0.40 | 0.01 | -1.21 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 487.50 | 10.25 | 14.40 | 11.00 | +1.20 | +12.25% | 26 | 2 | 0.73 | 0.38 | 0.01 | -1.18 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 490.00 | 10.00 | 13.50 | 10.56 | +1.99 | +23.23% | 153 | 165 | 0.72 | 0.36 | 0.01 | -1.15 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 492.50 | 8.20 | 12.60 | 8.57 | +0.27 | +3.26% | 9 | 24 | 0.71 | 0.34 | 0.01 | -1.12 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 495.00 | 7.85 | 11.80 | 8.65 | +1.30 | +17.69% | 66 | 219 | 0.71 | 0.32 | 0.01 | -1.09 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 497.50 | 5.30 | 11.00 | 7.95 | +1.14 | +16.74% | 20 | 39 | 0.66 | 0.30 | 0.01 | -1.05 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 500.00 | 6.60 | 7.55 | 7.20 | +1.20 | +20.00% | 798 | 800 | 0.66 | 0.28 | 0.01 | -1.01 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 505.00 | 5.20 | 8.85 | 6.30 | +1.19 | +23.29% | 1,193 | 130 | 0.68 | 0.25 | 0.01 | -0.94 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 510.00 | 3.70 | 5.45 | 3.88 | -0.56 | -12.62% | 188 | 158 | 0.63 | 0.22 | 0.01 | -0.86 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 515.00 | 3.35 | 4.90 | 4.05 | +0.55 | +15.72% | 164 | 183 | 0.66 | 0.19 | 0.01 | -0.78 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 520.00 | 1.21 | 4.80 | 3.59 | +0.54 | +17.71% | 283 | 388 | 0.63 | 0.16 | 0.01 | -0.71 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 525.00 | 2.41 | 3.00 | 2.70 | 0.00 | 0.00% | 148 | 590 | 0.66 | 0.14 | 0.00 | -0.64 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 530.00 | 1.51 | 2.40 | 2.45 | +0.20 | +8.89% | 159 | 116 | 0.64 | 0.12 | 0.00 | -0.57 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 535.00 | 1.26 | 2.17 | 1.99 | -0.21 | -9.55% | 138 | 244 | 0.65 | 0.10 | 0.00 | -0.51 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 540.00 | 1.48 | 2.88 | 1.42 | -0.18 | -11.25% | 191 | 148 | 0.74 | 0.09 | 0.00 | -0.45 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 545.00 | 0.83 | 1.33 | 1.25 | -0.12 | -8.76% | 92 | 49 | 0.67 | 0.07 | 0.00 | -0.40 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 550.00 | 0.76 | 1.01 | 0.99 | -0.18 | -15.39% | 145 | 121 | 0.66 | 0.06 | 0.00 | -0.35 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 555.00 | 0.40 | 1.04 | 0.87 | -0.13 | -13.00% | 23 | 28 | 0.66 | 0.05 | 0.00 | -0.31 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 560.00 | 0.19 | 0.70 | 0.61 | -0.19 | -23.75% | 78 | 128 | 0.63 | 0.05 | 0.00 | -0.27 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 565.00 | 0.26 | 0.70 | 0.55 | -0.27 | -32.93% | 259 | 138 | 0.64 | 0.04 | 0.00 | -0.23 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 570.00 | 0.35 | 0.45 | 0.38 | -0.19 | -33.34% | 116 | 82 | 0.68 | 0.03 | 0.00 | -0.20 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 575.00 | 0.15 | 0.40 | 0.32 | -0.08 | -20.00% | 280 | 143 | 0.67 | 0.03 | 0.00 | -0.17 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 0.00 | 0.87 | % | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 205.00 | 0.00 | 0.93 | 0.36 | 0.00 | 0.00% | 0 | 2 | 2.89 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:58 PM EST |
| 210.00 | 0.00 | 1.02 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 215.00 | 0.00 | 1.05 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 220.00 | 0.00 | 1.05 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 225.00 | 0.00 | 1.05 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 230.00 | 0.00 | 1.05 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 235.00 | 0.00 | 1.06 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 240.00 | 0.00 | 1.06 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 245.00 | 0.00 | 1.06 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 250.00 | 0.00 | 0.47 | 1.50 | +1.48 | +7,400.00% | 1 | 12 | 1.48 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 255.00 | 0.00 | 0.08 | 0.17 | 0.00 | 0.00% | 0 | 17 | 1.48 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:58 PM EST |
| 260.00 | 0.00 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 4 | 1.44 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:58 PM EST |
| 265.00 | 0.00 | 0.12 | 0.22 | 0.00 | 0.00% | 0 | 3 | 1.39 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:58 PM EST |
| 270.00 | 0.00 | 0.03 | 0.15 | 0.00 | 0.00% | 0 | 4 | 1.38 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:58 PM EST |
| 275.00 | 0.00 | 0.35 | 0.27 | 0.00 | 0.00% | 0 | 41 | 1.26 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:58 PM EST |
| 280.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 20 | 1.67 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:58 PM EST |
| 285.00 | 0.00 | 1.08 | 0.41 | 0.00 | 0.00% | 0 | 12 | 1.72 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:58 PM EST |
| 290.00 | 0.00 | 0.60 | 0.11 | 0.00 | 0.00% | 0 | 53 | 1.67 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:58 PM EST |
| 295.00 | 0.01 | 0.10 | 0.06 | -0.08 | -57.15% | 3 | 40 | 1.17 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 300.00 | 0.00 | 0.16 | 0.07 | 0.00 | 0.00% | 0 | 86 | 1.31 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 305.00 | 0.00 | 1.10 | 0.10 | 0.00 | 0.00% | 0 | 89 | 1.52 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 310.00 | 0.05 | 0.10 | 0.05 | -0.19 | -79.17% | 4 | 64 | 1.12 | 0.00 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 315.00 | 0.00 | 0.96 | 0.53 | 0.00 | 0.00% | 0 | 54 | 1.39 | 0.00 | 0.00 | -0.01 | 5/23/2025 | 5/30/2025 3:59:58 PM EST |
| 320.00 | 0.01 | 0.16 | 0.10 | -0.13 | -56.53% | 1 | 57 | 1.03 | 0.00 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 325.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 38 | 1.07 | 0.00 | 0.00 | -0.02 | 5/28/2025 | 5/30/2025 3:59:58 PM EST |
| 330.00 | 0.02 | 0.14 | 0.12 | -0.08 | -40.00% | 1 | 79 | 0.95 | 0.00 | 0.00 | -0.02 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 335.00 | 0.01 | 1.03 | 0.33 | 0.00 | 0.00% | 0 | 42 | 1.34 | 0.00 | 0.00 | -0.02 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 340.00 | 0.06 | 0.25 | 0.15 | -0.21 | -58.34% | 78 | 157 | 1.00 | 0.00 | 0.00 | -0.08 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 345.00 | 0.06 | 0.47 | 0.34 | -0.07 | -17.08% | 1 | 49 | 0.85 | 0.00 | 0.00 | -0.11 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 350.00 | 0.20 | 0.33 | 0.21 | -0.21 | -50.00% | 255 | 283 | 0.95 | -0.01 | 0.00 | -0.13 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 355.00 | 0.18 | 0.42 | 0.29 | -0.21 | -42.00% | 78 | 124 | 0.95 | -0.01 | 0.00 | -0.16 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 360.00 | 0.20 | 0.58 | 0.28 | -0.32 | -53.34% | 47 | 104 | 0.87 | -0.01 | 0.00 | -0.17 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 365.00 | 0.15 | 0.61 | 0.42 | -0.25 | -37.32% | 40 | 165 | 0.90 | -0.01 | 0.00 | -0.21 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 370.00 | 0.19 | 0.45 | 0.45 | -0.42 | -48.28% | 236 | 240 | 0.84 | -0.02 | 0.00 | -0.24 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 375.00 | 0.15 | 0.65 | 0.34 | -0.69 | -66.99% | 124 | 190 | 0.82 | -0.02 | 0.00 | -0.30 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 380.00 | 0.50 | 0.89 | 0.57 | -0.69 | -54.77% | 424 | 584 | 0.85 | -0.02 | 0.00 | -0.31 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 385.00 | 0.37 | 1.05 | 0.56 | -0.96 | -63.16% | 99 | 157 | 0.79 | -0.03 | 0.00 | -0.36 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 390.00 | 0.42 | 1.14 | 0.74 | -0.98 | -56.98% | 210 | 337 | 0.79 | -0.04 | 0.00 | -0.40 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 395.00 | 0.77 | 1.24 | 0.76 | -1.45 | -65.62% | 137 | 161 | 0.78 | -0.05 | 0.00 | -0.45 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 400.00 | 0.79 | 1.35 | 1.15 | -1.62 | -58.49% | 561 | 870 | 0.74 | -0.05 | 0.00 | -0.51 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 405.00 | 0.95 | 1.50 | 1.50 | -1.77 | -54.13% | 217 | 240 | 0.73 | -0.07 | 0.00 | -0.57 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 410.00 | 1.63 | 2.25 | 1.73 | -2.27 | -56.75% | 245 | 299 | 0.74 | -0.08 | 0.00 | -0.64 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 415.00 | 1.67 | 2.87 | 2.15 | -2.60 | -54.74% | 367 | 1,676 | 0.74 | -0.10 | 0.00 | -0.71 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 417.50 | 0.62 | 4.35 | 2.52 | -2.98 | -54.19% | 41 | 64 | 0.68 | -0.11 | 0.00 | -0.75 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 420.00 | 2.50 | 3.50 | 2.74 | -3.01 | -52.35% | 236 | 507 | 0.72 | -0.12 | 0.00 | -0.79 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 422.50 | 1.02 | 5.25 | 3.90 | -2.07 | -34.68% | 38 | 26 | 0.72 | -0.13 | 0.00 | -0.83 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 425.00 | 2.98 | 4.30 | 3.30 | -3.50 | -51.48% | 209 | 140 | 0.74 | -0.14 | 0.01 | -0.87 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 427.50 | 1.58 | 6.10 | 4.25 | -3.25 | -43.34% | 129 | 31 | 0.72 | -0.15 | 0.01 | -0.92 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 430.00 | 3.45 | 5.25 | 4.14 | -4.16 | -50.12% | 227 | 198 | 0.74 | -0.16 | 0.01 | -0.96 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 432.50 | 4.05 | 7.10 | 5.80 | -2.50 | -30.12% | 8 | 48 | 0.73 | -0.18 | 0.01 | -1.00 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 435.00 | 4.50 | 6.30 | 5.79 | -4.01 | -40.92% | 104 | 105 | 0.73 | -0.19 | 0.01 | -1.04 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 437.50 | 4.00 | 6.20 | 7.03 | -3.40 | -32.60% | 62 | 71 | 0.72 | -0.21 | 0.01 | -1.08 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 440.00 | 4.60 | 8.80 | 5.60 | -5.80 | -50.88% | 185 | 164 | 0.73 | -0.23 | 0.01 | -1.11 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 442.50 | 4.25 | 9.45 | 8.55 | -3.57 | -29.46% | 22 | 55 | 0.70 | -0.24 | 0.01 | -1.15 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 445.00 | 6.90 | 8.35 | 8.00 | -5.30 | -39.85% | 66 | 141 | 0.71 | -0.26 | 0.01 | -1.18 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 447.50 | 5.45 | 10.05 | 10.10 | -3.35 | -24.91% | 85 | 134 | 0.73 | -0.28 | 0.01 | -1.21 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 450.00 | 8.65 | 10.55 | 9.25 | -6.07 | -39.63% | 218 | 787 | 0.70 | -0.30 | 0.01 | -1.23 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 452.50 | 8.30 | 11.90 | 10.40 | -5.75 | -35.61% | 140 | 113 | 0.71 | -0.32 | 0.01 | -1.26 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 455.00 | 10.20 | 12.40 | 11.00 | -7.00 | -38.89% | 112 | 241 | 0.72 | -0.34 | 0.01 | -1.28 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 457.50 | 9.40 | 13.10 | 13.65 | -5.05 | -27.01% | 107 | 116 | 0.71 | -0.36 | 0.01 | -1.29 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 460.00 | 12.10 | 13.65 | 12.57 | -7.15 | -36.26% | 182 | 241 | 0.70 | -0.38 | 0.01 | -1.30 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 462.50 | 13.00 | 16.45 | 13.50 | -7.97 | -37.13% | 305 | 53 | 0.70 | -0.40 | 0.01 | -1.31 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 465.00 | 11.90 | 17.50 | 14.75 | -8.24 | -35.85% | 343 | 86 | 0.66 | -0.42 | 0.01 | -1.31 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 467.50 | 13.85 | 18.65 | 15.20 | -12.30 | -44.73% | 175 | 6 | 0.69 | -0.44 | 0.01 | -1.32 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 470.00 | 16.55 | 18.05 | 17.00 | -7.35 | -30.19% | 128 | 250 | 0.72 | -0.47 | 0.01 | -1.31 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 472.50 | 16.90 | 20.15 | 18.50 | -7.89 | -29.90% | 105 | 10 | 0.69 | -0.49 | 0.01 | -1.30 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 475.00 | 18.75 | 22.40 | 23.32 | -5.53 | -19.17% | 11 | 116 | 0.74 | -0.51 | 0.01 | -1.29 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 477.50 | 17.90 | 23.65 | 21.08 | % | 4 | 0 | 0.68 | -0.53 | 0.01 | -1.28 | 5/30/2025 | 5/30/2025 3:59:58 PM EST | |
| 480.00 | 21.00 | 25.10 | 22.00 | -8.20 | -27.16% | 28 | 14 | 0.73 | -0.55 | 0.01 | -1.26 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 482.50 | 20.50 | 26.50 | 30.45 | 0.00 | 0.00% | 0 | 1 | 0.63 | -0.58 | 0.01 | -1.24 | 5/28/2025 | 5/30/2025 3:59:58 PM EST |
| 485.00 | 22.35 | 27.95 | 29.00 | 0.00 | 0.00% | 0 | 1 | 0.73 | -0.60 | 0.01 | -1.21 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 487.50 | 25.60 | 29.50 | % | 0 | 0 | 0.74 | -0.62 | 0.01 | -1.18 | 5/30/2025 3:59:58 PM EST | |||
| 490.00 | 25.15 | 31.10 | 30.80 | -8.50 | -21.63% | 6 | 12 | 0.66 | -0.64 | 0.01 | -1.15 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 492.50 | 27.85 | 32.50 | % | 0 | 0 | 0.67 | -0.66 | 0.01 | -1.12 | 5/30/2025 3:59:58 PM EST | |||
| 495.00 | 28.00 | 34.20 | 55.00 | 0.00 | 0.00% | 0 | 35 | 0.63 | -0.68 | 0.01 | -1.09 | 5/22/2025 | 5/30/2025 3:59:58 PM EST |
| 497.50 | 30.15 | 36.25 | % | 0 | 0 | 0.61 | -0.70 | 0.01 | -1.05 | 5/30/2025 3:59:58 PM EST | |||
| 500.00 | 31.95 | 38.05 | 39.20 | -7.15 | -15.43% | 18 | 21 | 0.65 | -0.72 | 0.01 | -1.01 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 505.00 | 37.75 | 41.85 | 41.50 | -7.75 | -15.74% | 91 | 1 | 0.69 | -0.75 | 0.01 | -0.94 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 510.00 | 40.00 | 45.80 | % | 0 | 0 | 0.71 | -0.78 | 0.01 | -0.86 | 5/30/2025 3:59:58 PM EST | |||
| 515.00 | 44.00 | 49.90 | % | 0 | 0 | 0.68 | -0.81 | 0.01 | -0.78 | 5/30/2025 3:59:58 PM EST | |||
| 520.00 | 49.00 | 54.00 | 54.80 | 0.00 | 0.00% | 0 | 90 | 0.63 | -0.84 | 0.01 | -0.71 | 5/27/2025 | 5/30/2025 3:59:58 PM EST |
| 525.00 | 53.20 | 57.80 | 58.20 | 0.00 | 0.00% | 0 | 15 | 0.60 | -0.86 | 0.00 | -0.64 | 5/27/2025 | 5/30/2025 3:59:58 PM EST |
| 530.00 | 57.60 | 62.60 | % | 0 | 0 | 0.57 | -0.88 | 0.00 | -0.57 | 5/30/2025 3:59:58 PM EST | |||
| 535.00 | 62.00 | 67.40 | % | 0 | 0 | 0.93 | -0.90 | 0.00 | -0.51 | 5/30/2025 3:59:58 PM EST | |||
| 540.00 | 67.00 | 72.05 | % | 0 | 0 | 0.95 | -0.91 | 0.00 | -0.45 | 5/30/2025 3:59:58 PM EST | |||
| 545.00 | 72.00 | 76.75 | % | 0 | 0 | 0.97 | -0.93 | 0.00 | -0.40 | 5/30/2025 3:59:58 PM EST | |||
| 550.00 | 76.00 | 81.45 | 88.44 | +7.19 | +8.85% | 12 | 1 | 1.00 | -0.94 | 0.00 | -0.35 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 555.00 | 81.00 | 86.25 | % | 0 | 0 | 1.02 | -0.95 | 0.00 | -0.31 | 5/30/2025 3:59:58 PM EST | |||
| 560.00 | 86.05 | 91.10 | % | 0 | 0 | 1.04 | -0.95 | 0.00 | -0.27 | 5/30/2025 3:59:58 PM EST | |||
| 565.00 | 91.00 | 96.15 | % | 0 | 0 | 1.07 | -0.96 | 0.00 | -0.23 | 5/30/2025 3:59:58 PM EST | |||
| 570.00 | 96.00 | 101.05 | % | 0 | 0 | 1.09 | -0.97 | 0.00 | -0.20 | 5/30/2025 3:59:58 PM EST | |||
| 575.00 | 100.00 | 105.95 | % | 0 | 0 | 1.12 | -0.97 | 0.00 | -0.17 | 5/30/2025 3:59:58 PM EST |