Options Chain for CARVANA CO CL A (CVNA) - $318.78 as of 5/30/2025 5:17:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 210.00 | 214.10 | % | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 120.00 | 205.00 | 208.95 | % | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 125.00 | 200.00 | 204.15 | 201.41 | % | 3 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST | |
| 130.00 | 195.00 | 198.95 | % | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 135.00 | 190.00 | 194.15 | % | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 140.00 | 185.00 | 189.15 | 167.63 | 0.00 | 0.00% | 0 | 1 | 3.61 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 4:00:00 PM EST |
| 145.00 | 180.05 | 184.15 | 162.60 | 0.00 | 0.00% | 0 | 3 | 3.51 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 4:00:00 PM EST |
| 150.00 | 175.00 | 179.15 | % | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 155.00 | 170.00 | 174.15 | % | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 160.00 | 165.00 | 169.15 | 135.41 | 0.00 | 0.00% | 0 | 2 | 3.11 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 4:00:00 PM EST |
| 165.00 | 160.00 | 164.15 | % | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 170.00 | 155.00 | 159.00 | 125.57 | 0.00 | 0.00% | 0 | 1 | 2.92 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 4:00:00 PM EST |
| 175.00 | 150.00 | 154.15 | 145.62 | +2.21 | +1.55% | 1 | 11 | 2.79 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 180.00 | 145.10 | 149.15 | 145.02 | +13.61 | +10.36% | 60 | 4 | 2.71 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 185.00 | 140.00 | 144.05 | 78.16 | 0.00 | 0.00% | 0 | 2 | 2.58 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/30/2025 4:00:00 PM EST |
| 190.00 | 135.00 | 139.05 | 134.72 | +20.05 | +17.49% | 9 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 195.00 | 130.05 | 134.20 | 105.50 | 0.00 | 0.00% | 0 | 6 | 2.37 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 4:00:00 PM EST |
| 200.00 | 125.05 | 129.25 | 105.72 | 0.00 | 0.00% | 0 | 6 | 2.27 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 4:00:00 PM EST |
| 205.00 | 120.20 | 124.25 | 95.79 | 0.00 | 0.00% | 0 | 5 | 2.18 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 4:00:00 PM EST |
| 210.00 | 115.05 | 119.10 | 112.47 | +57.07 | +103.02% | 10 | 15 | 2.11 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 215.00 | 110.25 | 114.10 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 220.00 | 105.10 | 109.30 | 71.42 | 0.00 | 0.00% | 0 | 2 | 1.91 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 4:00:00 PM EST |
| 225.00 | 100.10 | 104.15 | 98.50 | +11.52 | +13.25% | 1 | 4 | 1.84 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 230.00 | 95.15 | 99.30 | 82.82 | 0.00 | 0.00% | 0 | 10 | 1.74 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:00 PM EST |
| 235.00 | 90.05 | 94.60 | 90.50 | +12.68 | +16.30% | 5 | 34 | 1.50 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 240.00 | 85.30 | 89.35 | 84.85 | +5.13 | +6.44% | 1 | 17 | 1.58 | 1.00 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 245.00 | 80.20 | 84.25 | 81.52 | +13.10 | +19.15% | 1 | 23 | 1.40 | 1.00 | 0.00 | -0.02 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 250.00 | 76.00 | 79.20 | 74.80 | +5.29 | +7.61% | 7 | 2,584 | 1.33 | 1.00 | 0.00 | -0.02 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 255.00 | 71.20 | 74.10 | 71.25 | +8.00 | +12.65% | 7 | 14 | 1.06 | 1.00 | 0.00 | -0.03 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 260.00 | 66.25 | 69.15 | 66.05 | +6.46 | +10.85% | 5 | 117 | 1.14 | 0.99 | 0.00 | -0.05 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 265.00 | 61.00 | 64.35 | 61.07 | +6.17 | +11.24% | 5 | 35 | 1.05 | 0.98 | 0.00 | -0.09 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 270.00 | 56.10 | 59.40 | 55.71 | +9.87 | +21.54% | 18 | 61 | 0.93 | 0.98 | 0.00 | -0.12 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 272.50 | 53.70 | 56.95 | 53.70 | +7.54 | +16.34% | 11 | 3 | 0.94 | 0.97 | 0.00 | -0.16 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 275.00 | 51.15 | 54.35 | 49.05 | +4.52 | +10.15% | 11 | 41 | 0.96 | 0.97 | 0.00 | -0.16 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 277.50 | 48.20 | 52.05 | 47.43 | +6.88 | +16.97% | 3 | 8 | 0.94 | 0.97 | 0.00 | -0.17 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 280.00 | 46.15 | 49.15 | 47.12 | +7.29 | +18.31% | 4 | 30 | 0.87 | 0.96 | 0.00 | -0.18 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 282.50 | 43.85 | 47.15 | 37.70 | 0.00 | 0.00% | 0 | 3 | 0.85 | 0.96 | 0.00 | -0.20 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 285.00 | 41.50 | 44.50 | 39.25 | +2.90 | +7.98% | 10 | 5,005 | 0.83 | 0.95 | 0.00 | -0.22 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 287.50 | 39.15 | 42.15 | 35.52 | 0.00 | 0.00% | 0 | 13 | 0.80 | 0.94 | 0.00 | -0.24 | 5/28/2025 | 5/30/2025 4:00:00 PM EST |
| 290.00 | 36.85 | 39.25 | 35.10 | +4.21 | +13.63% | 19 | 45 | 0.71 | 0.93 | 0.01 | -0.26 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 292.50 | 34.50 | 36.95 | 32.75 | +3.85 | +13.33% | 3 | 9 | 0.72 | 0.92 | 0.01 | -0.28 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 295.00 | 32.25 | 35.00 | 31.35 | +2.43 | +8.41% | 11 | 39 | 0.66 | 0.91 | 0.01 | -0.30 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 297.50 | 30.00 | 32.65 | 30.18 | +7.48 | +32.96% | 9 | 23 | 0.67 | 0.90 | 0.01 | -0.33 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 300.00 | 28.05 | 30.15 | 27.45 | +4.51 | +19.66% | 24 | 106 | 0.60 | 0.88 | 0.01 | -0.35 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 302.50 | 25.00 | 27.65 | 25.74 | +5.94 | +30.00% | 66 | 43 | 0.54 | 0.87 | 0.01 | -0.38 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 305.00 | 23.65 | 25.50 | 23.00 | +4.43 | +23.86% | 25 | 94 | 0.58 | 0.84 | 0.01 | -0.41 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 307.50 | 21.55 | 23.00 | 22.04 | +5.54 | +33.58% | 8 | 26 | 0.55 | 0.82 | 0.01 | -0.45 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 310.00 | 19.65 | 20.70 | 18.30 | +2.63 | +16.79% | 23 | 250 | 0.53 | 0.79 | 0.01 | -0.48 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 312.50 | 17.75 | 18.80 | 17.48 | +4.18 | +31.43% | 103 | 101 | 0.53 | 0.76 | 0.01 | -0.51 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 315.00 | 15.90 | 16.85 | 15.62 | +3.47 | +28.56% | 68 | 3,113 | 0.51 | 0.72 | 0.02 | -0.54 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 317.50 | 14.20 | 15.05 | 14.90 | +4.45 | +42.59% | 250 | 282 | 0.51 | 0.68 | 0.02 | -0.57 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 320.00 | 12.55 | 13.40 | 13.17 | +3.82 | +40.86% | 141 | 2,109 | 0.50 | 0.64 | 0.02 | -0.59 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 322.50 | 11.10 | 11.80 | 11.30 | +3.30 | +41.25% | 180 | 116 | 0.51 | 0.59 | 0.02 | -0.60 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 325.00 | 9.60 | 10.40 | 10.10 | +3.20 | +46.38% | 356 | 177 | 0.49 | 0.55 | 0.02 | -0.61 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 327.50 | 8.50 | 9.05 | 8.65 | +2.00 | +30.08% | 175 | 2 | 0.50 | 0.50 | 0.02 | -0.61 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 330.00 | 7.35 | 7.80 | 7.50 | +2.43 | +47.93% | 1,050 | 262 | 0.50 | 0.46 | 0.02 | -0.60 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 332.50 | 6.20 | 6.70 | 6.65 | +2.27 | +51.83% | 183 | 101 | 0.49 | 0.41 | 0.02 | -0.58 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 335.00 | 5.25 | 5.70 | 5.51 | +2.03 | +58.34% | 217 | 1,709 | 0.49 | 0.37 | 0.02 | -0.56 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 337.50 | 4.45 | 4.80 | 4.64 | +1.49 | +47.31% | 186 | 22 | 0.48 | 0.32 | 0.02 | -0.53 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 340.00 | 3.70 | 4.05 | 3.95 | +1.49 | +60.57% | 355 | 2,256 | 0.48 | 0.28 | 0.02 | -0.50 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 342.50 | 3.00 | 3.45 | 2.81 | +0.74 | +35.75% | 73 | 3 | 0.48 | 0.25 | 0.01 | -0.46 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 345.00 | 2.50 | 3.10 | 2.65 | +0.93 | +54.07% | 851 | 371 | 0.49 | 0.21 | 0.01 | -0.42 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 347.50 | 2.05 | 2.38 | 1.90 | +0.66 | +53.23% | 157 | 2 | 0.48 | 0.18 | 0.01 | -0.38 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 350.00 | 1.56 | 1.95 | 1.85 | +0.67 | +56.78% | 522 | 3,739 | 0.48 | 0.16 | 0.01 | -0.35 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 355.00 | 1.06 | 1.34 | 1.20 | +0.41 | +51.90% | 151 | 466 | 0.48 | 0.11 | 0.01 | -0.28 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 360.00 | 0.72 | 0.82 | 0.81 | +0.26 | +47.28% | 213 | 486 | 0.49 | 0.08 | 0.01 | -0.23 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 365.00 | 0.42 | 0.80 | 0.54 | +0.19 | +54.29% | 474 | 609 | 0.49 | 0.06 | 0.00 | -0.19 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 370.00 | 0.25 | 0.63 | 0.31 | -0.17 | -35.42% | 30 | 124 | 0.52 | 0.04 | 0.00 | -0.14 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 375.00 | 0.15 | 0.30 | 0.20 | -0.15 | -42.86% | 159 | 237 | 0.50 | 0.03 | 0.00 | -0.11 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 380.00 | 0.08 | 0.15 | 0.15 | -0.04 | -21.06% | 53 | 83 | 0.49 | 0.02 | 0.00 | -0.09 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 385.00 | 0.00 | 0.13 | 0.08 | % | 23 | 0 | 0.50 | 0.02 | 0.00 | -0.07 | 5/30/2025 | 5/30/2025 4:00:00 PM EST | |
| 390.00 | 0.00 | 0.05 | 0.03 | -0.04 | -57.15% | 58 | 3 | 0.48 | 0.01 | 0.00 | -0.05 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 1.27 | % | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 120.00 | 0.00 | 1.27 | % | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 125.00 | 0.00 | 1.27 | 0.10 | 0.00 | 0.00% | 0 | 1 | 3.88 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 4:00:00 PM EST |
| 130.00 | 0.00 | 1.27 | % | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 135.00 | 0.00 | 1.27 | 0.10 | 0.00 | 0.00% | 0 | 8 | 3.57 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 4:00:00 PM EST |
| 140.00 | 0.00 | 1.27 | 0.92 | 0.00 | 0.00% | 0 | 5 | 3.57 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 4:00:00 PM EST |
| 145.00 | 0.00 | 1.27 | 0.92 | 0.00 | 0.00% | 0 | 1 | 3.31 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/30/2025 4:00:00 PM EST |
| 150.00 | 0.00 | 1.12 | 0.25 | 0.00 | 0.00% | 0 | 250 | 3.02 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 4:00:00 PM EST |
| 155.00 | 0.00 | 1.27 | 0.41 | 0.00 | 0.00% | 0 | 2 | 3.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 4:00:00 PM EST |
| 160.00 | 0.00 | 1.27 | 0.29 | 0.00 | 0.00% | 0 | 4 | 2.96 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 4:00:00 PM EST |
| 165.00 | 0.00 | 1.27 | 0.15 | 0.00 | 0.00% | 0 | 15 | 2.87 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 4:00:00 PM EST |
| 170.00 | 0.00 | 1.27 | 0.17 | 0.00 | 0.00% | 0 | 34 | 2.84 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 4:00:00 PM EST |
| 175.00 | 0.00 | 1.27 | 0.74 | 0.00 | 0.00% | 0 | 12 | 2.69 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 4:00:00 PM EST |
| 180.00 | 0.00 | 0.02 | 0.02 | -0.01 | -33.34% | 3 | 28 | 1.45 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 185.00 | 0.00 | 1.27 | 0.03 | 0.00 | 0.00% | 0 | 70 | 2.55 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:00 PM EST |
| 190.00 | 0.00 | 1.27 | 0.07 | 0.00 | 0.00% | 0 | 21 | 2.50 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:00 PM EST |
| 195.00 | 0.00 | 1.28 | 0.08 | 0.00 | 0.00% | 0 | 9 | 2.36 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 200.00 | 0.00 | 0.12 | 0.12 | +0.09 | +300.00% | 2 | 285 | 1.45 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 205.00 | 0.00 | 0.63 | 0.45 | 0.00 | 0.00% | 0 | 4 | 1.74 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 4:00:00 PM EST |
| 210.00 | 0.00 | 1.22 | 0.34 | +0.26 | +325.00% | 2 | 46 | 1.81 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 215.00 | 0.00 | 1.15 | 0.05 | -0.23 | -82.15% | 16 | 137 | 1.25 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 220.00 | 0.00 | 0.15 | 0.10 | -0.06 | -37.50% | 1 | 56 | 1.22 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 225.00 | 0.00 | 0.24 | 0.20 | -0.15 | -42.86% | 7 | 79 | 1.23 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 230.00 | 0.05 | 1.34 | 0.11 | -0.17 | -60.72% | 5 | 29 | 1.09 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 235.00 | 0.02 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 21 | 1.05 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 240.00 | 0.02 | 0.25 | 0.17 | +0.01 | +6.25% | 5 | 109 | 0.94 | 0.00 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 245.00 | 0.04 | 0.25 | 0.12 | -0.23 | -65.72% | 9 | 147 | 0.92 | 0.00 | 0.00 | -0.02 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 250.00 | 0.05 | 0.50 | 0.32 | +0.07 | +28.00% | 19 | 286 | 0.85 | 0.00 | 0.00 | -0.02 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 255.00 | 0.05 | 0.80 | 0.39 | +0.09 | +30.00% | 2 | 80 | 0.93 | 0.00 | 0.00 | -0.03 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 260.00 | 0.20 | 0.60 | 0.23 | -0.15 | -39.48% | 31 | 123 | 0.83 | -0.01 | 0.00 | -0.05 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 265.00 | 0.15 | 0.40 | 0.29 | -0.15 | -34.10% | 42 | 580 | 0.76 | -0.02 | 0.00 | -0.09 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 270.00 | 0.11 | 0.92 | 0.39 | -0.27 | -40.91% | 4 | 101 | 0.79 | -0.02 | 0.00 | -0.12 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 272.50 | 0.01 | 1.58 | 0.44 | -0.41 | -48.24% | 5 | 42 | 0.78 | -0.03 | 0.00 | -0.16 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 275.00 | 0.21 | 0.47 | 0.34 | -0.53 | -60.92% | 147 | 191 | 0.67 | -0.03 | 0.00 | -0.16 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 277.50 | 0.24 | 0.57 | 0.35 | -0.53 | -60.23% | 7 | 71 | 0.66 | -0.03 | 0.00 | -0.17 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 280.00 | 0.27 | 0.93 | 0.50 | -0.56 | -52.83% | 78 | 139 | 0.68 | -0.04 | 0.00 | -0.18 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 282.50 | 0.18 | 1.46 | 0.52 | -0.65 | -55.56% | 7 | 36 | 0.70 | -0.04 | 0.00 | -0.20 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 285.00 | 0.25 | 1.05 | 0.70 | -0.59 | -45.74% | 68 | 196 | 0.63 | -0.05 | 0.00 | -0.22 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 287.50 | 0.59 | 0.75 | 0.68 | -0.84 | -55.27% | 107 | 591 | 0.60 | -0.06 | 0.00 | -0.24 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 290.00 | 0.69 | 0.85 | 0.75 | -0.99 | -56.90% | 297 | 258 | 0.59 | -0.07 | 0.01 | -0.26 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 292.50 | 0.82 | 0.97 | 0.89 | -1.10 | -55.28% | 22 | 64 | 0.57 | -0.08 | 0.01 | -0.28 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 295.00 | 0.72 | 1.18 | 1.00 | -1.25 | -55.56% | 169 | 230 | 0.57 | -0.09 | 0.01 | -0.30 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 297.50 | 1.17 | 1.41 | 1.25 | -1.47 | -54.05% | 147 | 57 | 0.56 | -0.10 | 0.01 | -0.33 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 300.00 | 1.45 | 1.62 | 1.55 | -1.55 | -50.00% | 701 | 446 | 0.55 | -0.12 | 0.01 | -0.35 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 302.50 | 1.66 | 1.85 | 1.76 | -2.39 | -57.59% | 219 | 90 | 0.53 | -0.13 | 0.01 | -0.38 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 305.00 | 2.00 | 2.34 | 2.10 | -2.00 | -48.78% | 212 | 494 | 0.53 | -0.16 | 0.01 | -0.41 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 307.50 | 2.40 | 2.91 | 2.52 | -2.23 | -46.95% | 132 | 32 | 0.52 | -0.18 | 0.01 | -0.45 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 310.00 | 2.79 | 3.20 | 2.85 | -2.65 | -48.19% | 315 | 157 | 0.52 | -0.21 | 0.01 | -0.48 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 312.50 | 2.76 | 3.95 | 3.70 | -3.90 | -51.32% | 54 | 47 | 0.51 | -0.24 | 0.01 | -0.51 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 315.00 | 4.10 | 4.50 | 4.16 | -3.04 | -42.23% | 294 | 119 | 0.51 | -0.28 | 0.02 | -0.54 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 317.50 | 4.80 | 5.20 | 4.76 | -3.74 | -44.00% | 202 | 56 | 0.50 | -0.32 | 0.02 | -0.57 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 320.00 | 5.60 | 6.05 | 5.90 | -4.10 | -41.00% | 424 | 136 | 0.50 | -0.36 | 0.02 | -0.59 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 322.50 | 5.35 | 7.10 | 6.80 | -5.10 | -42.86% | 211 | 98 | 0.50 | -0.41 | 0.02 | -0.60 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 325.00 | 7.55 | 8.05 | 7.88 | -5.07 | -39.16% | 291 | 36 | 0.49 | -0.45 | 0.02 | -0.61 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 327.50 | 8.75 | 9.25 | 8.95 | -5.95 | -39.94% | 37 | 3 | 0.49 | -0.50 | 0.02 | -0.61 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 330.00 | 10.00 | 10.60 | 10.00 | -6.16 | -38.12% | 128 | 39 | 0.49 | -0.54 | 0.02 | -0.60 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 332.50 | 11.40 | 11.95 | 11.75 | % | 26 | 0 | 0.48 | -0.59 | 0.02 | -0.58 | 5/30/2025 | 5/30/2025 4:00:00 PM EST | |
| 335.00 | 12.90 | 13.80 | 13.65 | -6.85 | -33.42% | 10 | 8 | 0.48 | -0.63 | 0.02 | -0.56 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 337.50 | 14.50 | 15.50 | 15.95 | % | 15 | 0 | 0.48 | -0.68 | 0.02 | -0.53 | 5/30/2025 | 5/30/2025 4:00:00 PM EST | |
| 340.00 | 16.20 | 17.40 | 17.85 | -5.30 | -22.90% | 50 | 23 | 0.48 | -0.72 | 0.02 | -0.50 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 342.50 | 18.05 | 19.25 | 19.85 | % | 37 | 0 | 0.48 | -0.75 | 0.01 | -0.46 | 5/30/2025 | 5/30/2025 4:00:00 PM EST | |
| 345.00 | 20.00 | 21.05 | 21.25 | -8.25 | -27.97% | 52 | 5 | 0.47 | -0.79 | 0.01 | -0.42 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 347.50 | 21.35 | 23.45 | % | 0 | 0 | 0.44 | -0.82 | 0.01 | -0.38 | 5/30/2025 4:00:00 PM EST | |||
| 350.00 | 23.55 | 25.55 | 26.90 | -3.74 | -12.21% | 1 | 28 | 0.45 | -0.84 | 0.01 | -0.35 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 355.00 | 27.30 | 29.95 | 35.50 | 0.00 | 0.00% | 0 | 5 | 0.57 | -0.89 | 0.01 | -0.28 | 5/28/2025 | 5/30/2025 4:00:00 PM EST |
| 360.00 | 31.85 | 34.65 | 34.45 | -7.55 | -17.98% | 13 | 5 | 0.57 | -0.92 | 0.01 | -0.23 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 365.00 | 36.50 | 39.55 | % | 0 | 0 | 0.73 | -0.94 | 0.00 | -0.19 | 5/30/2025 4:00:00 PM EST | |||
| 370.00 | 41.40 | 44.55 | 49.30 | % | 34 | 0 | 0.81 | -0.96 | 0.00 | -0.14 | 5/30/2025 | 5/30/2025 4:00:00 PM EST | |
| 375.00 | 46.10 | 50.05 | % | 0 | 0 | 0.82 | -0.97 | 0.00 | -0.11 | 5/30/2025 4:00:00 PM EST | |||
| 380.00 | 51.25 | 54.35 | 55.20 | -6.95 | -11.19% | 10 | 0 | 0.91 | -0.98 | 0.00 | -0.09 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 385.00 | 56.00 | 60.15 | % | 0 | 0 | 0.94 | -0.98 | 0.00 | -0.07 | 5/30/2025 4:00:00 PM EST | |||
| 390.00 | 61.00 | 65.20 | % | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.05 | 5/30/2025 4:00:00 PM EST |