Options Chain for FASTLY INC CL A (FSLY) - $19.50 as of 5/8/2026 2:36:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 14.80 | 16.10 | 15.45 | 15.33 | % | 3.09 | 1 | 0 | 8.87 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:57 PM EST | |
| 6.00 | 13.90 | 15.10 | 14.50 | 14.40 | % | 2.42 | 1 | 0 | 7.77 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:57 PM EST | |
| 7.00 | 12.20 | 14.20 | 13.20 | % | 1.89 | 0 | 0 | 7.19 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 8.00 | 11.20 | 13.20 | 12.20 | % | 1.52 | 0 | 0 | 6.40 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 9.00 | 10.30 | 12.20 | 11.25 | % | 1.25 | 0 | 0 | 5.71 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 10.00 | 9.40 | 11.20 | 10.30 | % | 1.03 | 0 | 0 | 5.10 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 11.00 | 8.20 | 9.90 | 9.05 | 8.97 | % | 0.82 | 1 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:57 PM EST | |
| 12.00 | 7.30 | 8.80 | 8.05 | % | 0.67 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 12.50 | 7.00 | 8.30 | 7.65 | 7.52 | +1.42 | +23.28% | 0.61 | 1 | 39 | 3.01 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 13.00 | 6.40 | 7.90 | 7.15 | 7.04 | % | 0.55 | 1 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:57 PM EST | |
| 14.00 | 5.30 | 6.90 | 6.10 | % | 0.44 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 15.00 | 4.80 | 5.90 | 5.35 | 5.24 | +0.89 | +20.46% | 0.36 | 252 | 22 | 2.30 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 16.00 | 3.80 | 4.90 | 4.35 | 4.35 | +0.61 | +16.31% | 0.27 | 375 | 20 | 1.96 | 1.00 | 0.01 | 0.00 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 17.00 | 3.30 | 3.90 | 3.60 | 3.30 | +0.47 | +16.61% | 0.21 | 130 | 39 | 1.63 | 0.95 | 0.06 | -0.01 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 17.50 | 2.60 | 3.60 | 3.10 | 3.15 | +0.65 | +26.00% | 0.18 | 7 | 58 | 1.71 | 0.91 | 0.08 | -0.02 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 18.00 | 2.00 | 2.95 | 2.48 | 2.70 | +0.70 | +35.00% | 0.14 | 30 | 82 | 1.36 | 0.86 | 0.09 | -0.03 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 19.00 | 1.85 | 2.00 | 1.93 | 1.80 | +0.39 | +27.66% | 0.10 | 256 | 408 | 0.95 | 0.74 | 0.13 | -0.05 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 19.50 | 1.50 | 1.70 | 1.60 | 1.60 | +0.44 | +37.94% | 0.08 | 280 | 1,140 | 1.00 | 0.66 | 0.14 | -0.06 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 20.00 | 1.25 | 1.50 | 1.38 | 1.30 | +0.36 | +38.30% | 0.07 | 898 | 1,440 | 1.02 | 0.59 | 0.15 | -0.07 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 20.50 | 1.00 | 1.20 | 1.10 | 1.07 | +0.32 | +42.67% | 0.05 | 435 | 311 | 1.02 | 0.51 | 0.15 | -0.07 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 21.00 | 0.75 | 0.90 | 0.83 | 0.85 | +0.18 | +26.87% | 0.04 | 1,641 | 1,227 | 0.96 | 0.44 | 0.15 | -0.07 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 21.50 | 0.60 | 0.70 | 0.65 | 0.70 | +0.26 | +59.10% | 0.03 | 689 | 86 | 0.99 | 0.37 | 0.14 | -0.07 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 22.00 | 0.45 | 0.70 | 0.58 | 0.45 | +0.05 | +12.50% | 0.03 | 433 | 1,092 | 0.96 | 0.31 | 0.13 | -0.06 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 22.50 | 0.40 | 0.45 | 0.43 | 0.35 | +0.13 | +59.10% | 0.02 | 44 | 803 | 1.01 | 0.25 | 0.12 | -0.06 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 23.00 | 0.25 | 0.40 | 0.33 | 0.30 | 0.00 | 0.00% | 0.01 | 184 | 248 | 1.00 | 0.20 | 0.10 | -0.05 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 23.50 | 0.20 | 0.25 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 97 | 37 | 0.87 | 0.16 | 0.09 | -0.05 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 24.00 | 0.15 | 0.20 | 0.18 | 0.16 | +0.01 | +6.67% | 0.01 | 278 | 114 | 0.96 | 0.13 | 0.07 | -0.04 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 24.50 | 0.10 | 0.20 | 0.15 | 0.15 | +0.05 | +50.00% | 0.01 | 25 | 70 | 1.12 | 0.10 | 0.06 | -0.03 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 25.00 | 0.10 | 0.15 | 0.13 | 0.11 | 0.00 | 0.00% | 0.01 | 1,925 | 6,074 | 1.06 | 0.07 | 0.05 | -0.03 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 25.50 | 0.05 | 0.15 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 2 | 122 | 1.06 | 0.06 | 0.04 | -0.02 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 26.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.02 | -16.67% | 0.00 | 9 | 587 | 1.26 | 0.04 | 0.03 | -0.02 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 26.50 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 1 | 91 | 1.60 | 0.03 | 0.02 | -0.01 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 27.00 | 0.00 | 0.30 | 0.15 | 0.25 | -0.05 | -16.67% | 0.01 | 2 | 847 | 1.68 | 0.02 | 0.02 | -0.01 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 27.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 139 | 1.47 | 0.02 | 0.01 | -0.01 | 5/7/2026 | 5/8/2026 3:59:57 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.07 | +233.34% | 0.00 | 32 | 181 | 1.41 | 0.01 | 0.01 | -0.01 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 28.50 | 0.00 | 0.65 | 0.33 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 778 | 2.40 | 0.01 | 0.01 | 0.00 | 5/7/2026 | 5/8/2026 3:59:57 PM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 5 | 99 | 1.34 | 0.01 | 0.01 | 0.00 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 29.50 | 0.00 | 0.65 | 0.33 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.55 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 335 | 9,570 | 1.45 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 30.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 152 | 2.06 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:57 PM EST |
| 31.00 | 0.00 | 0.30 | 0.15 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 249 | 1.54 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 32.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.03 | -75.00% | 0.00 | 69 | 780 | 1.84 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 454 | 1.73 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:57 PM EST |
| 34.00 | 0.00 | 0.20 | 0.10 | 0.10 | +0.07 | +233.34% | 0.00 | 1 | 98 | 1.82 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 99 | 5,433 | 1.90 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 36.00 | 0.00 | 0.55 | 0.28 | 2.37 | 0.00 | 0.00% | 0.01 | 0 | 78 | 1.98 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:57 PM EST |
| 36.50 | 0.00 | 0.55 | 0.28 | 2.22 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.24 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:57 PM EST |
| 37.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 58 | 2.94 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:57 PM EST |
| 37.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 38.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.39 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:57 PM EST |
| 38.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 39.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.20 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:57 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 17 | 2,202 | 2.27 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 41.00 | 0.00 | 0.50 | 0.25 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.58 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:57 PM EST |
| 41.50 | 0.00 | 0.50 | 0.25 | 1.23 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.62 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:57 PM EST |
| 42.00 | 0.00 | 0.50 | 0.25 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.66 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:57 PM EST |
| 43.00 | 0.00 | 0.50 | 0.25 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.74 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:57 PM EST |
| 44.00 | 0.00 | 0.50 | 0.25 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.82 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:57 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 695 | 2.59 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 46.00 | 0.00 | 0.10 | 0.05 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.65 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:57 PM EST |
| 47.00 | 0.00 | 0.50 | 0.25 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 25 | 4.04 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:57 PM EST |
| 48.00 | 0.00 | 0.50 | 0.25 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.12 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:57 PM EST |
| 49.00 | 0.00 | 0.50 | 0.25 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 12 | 4.18 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.50 | 0.25 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.25 | 0.13 | 0.10 | % | 0.02 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:57 PM EST | |
| 7.00 | 0.00 | 0.50 | 0.25 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 8.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 5.53 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 9.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 11.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 12.00 | 0.00 | 0.25 | 0.13 | 0.05 | % | 0.01 | 1 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:57 PM EST | |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.13 | +0.08 | +160.00% | 0.00 | 4 | 173 | 2.16 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 13.00 | 0.00 | 0.35 | 0.18 | 0.05 | % | 0.01 | 1 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:57 PM EST | |
| 14.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 13 | 414 | 1.27 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.10 | -66.67% | 0.01 | 18 | 152 | 1.34 | 0.00 | 0.01 | 0.00 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 17.00 | 0.05 | 0.15 | 0.10 | 0.09 | -0.19 | -67.86% | 0.01 | 232 | 342 | 0.95 | -0.05 | 0.06 | -0.01 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 17.50 | 0.05 | 0.25 | 0.15 | 0.15 | -0.22 | -59.46% | 0.01 | 118 | 3,894 | 0.92 | -0.09 | 0.08 | -0.02 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 18.00 | 0.15 | 0.30 | 0.23 | 0.25 | -0.24 | -48.98% | 0.01 | 155 | 442 | 0.93 | -0.14 | 0.09 | -0.03 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 19.00 | 0.35 | 0.55 | 0.45 | 0.50 | -0.35 | -41.18% | 0.02 | 335 | 896 | 0.91 | -0.26 | 0.13 | -0.05 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 19.50 | 0.55 | 0.70 | 0.63 | 0.67 | -0.33 | -33.00% | 0.03 | 512 | 308 | 0.91 | -0.34 | 0.14 | -0.06 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 20.00 | 0.80 | 0.90 | 0.85 | 0.89 | -0.48 | -35.04% | 0.04 | 353 | 5,515 | 0.93 | -0.41 | 0.15 | -0.07 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 20.50 | 0.95 | 1.20 | 1.08 | 1.12 | -0.91 | -44.83% | 0.05 | 57 | 128 | 0.90 | -0.49 | 0.15 | -0.07 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 21.00 | 1.25 | 1.40 | 1.33 | 1.35 | -1.20 | -47.06% | 0.06 | 182 | 4,245 | 0.87 | -0.56 | 0.15 | -0.07 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 21.50 | 1.55 | 1.80 | 1.68 | 1.80 | -0.65 | -26.54% | 0.08 | 92 | 55 | 0.88 | -0.63 | 0.14 | -0.07 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 22.00 | 1.95 | 2.15 | 2.05 | 2.16 | -1.34 | -38.29% | 0.09 | 207 | 81 | 0.88 | -0.69 | 0.13 | -0.06 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 22.50 | 2.30 | 2.55 | 2.43 | 2.40 | -0.88 | -26.83% | 0.11 | 33 | 747 | 0.83 | -0.75 | 0.12 | -0.06 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 23.00 | 2.70 | 2.95 | 2.83 | 3.26 | -0.63 | -16.20% | 0.12 | 16 | 40 | 1.79 | -0.80 | 0.10 | -0.05 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 23.50 | 3.00 | 4.20 | 3.60 | 3.69 | +3.06 | +485.72% | 0.15 | 106 | 16 | 1.92 | -0.84 | 0.09 | -0.05 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 24.00 | 3.40 | 4.30 | 3.85 | 4.10 | -1.20 | -22.65% | 0.16 | 16 | 146 | 1.63 | -0.87 | 0.07 | -0.04 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 24.50 | 4.00 | 5.10 | 4.55 | 4.35 | +3.45 | +383.34% | 0.19 | 3 | 129 | 2.05 | -0.90 | 0.06 | -0.03 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 25.00 | 4.30 | 4.90 | 4.60 | 4.78 | -1.52 | -24.13% | 0.18 | 36 | 1,580 | 1.33 | -0.93 | 0.05 | -0.03 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 25.50 | 4.80 | 6.10 | 5.45 | 5.59 | -0.81 | -12.66% | 0.21 | 11 | 81 | 2.26 | -0.94 | 0.04 | -0.02 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 26.00 | 5.20 | 6.50 | 5.85 | 6.20 | -0.40 | -6.07% | 0.22 | 7 | 201 | 2.25 | -0.96 | 0.03 | -0.02 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 26.50 | 5.90 | 7.00 | 6.45 | 6.70 | -0.40 | -5.64% | 0.24 | 2 | 132 | 2.34 | -0.97 | 0.02 | -0.01 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 27.00 | 6.20 | 7.30 | 6.75 | 6.88 | -0.47 | -6.40% | 0.25 | 10 | 40 | 2.20 | -0.98 | 0.02 | -0.01 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 27.50 | 6.90 | 8.00 | 7.45 | 7.63 | -0.67 | -8.08% | 0.27 | 1 | 106 | 2.51 | -0.98 | 0.01 | -0.01 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 28.00 | 7.20 | 8.90 | 8.05 | 8.02 | -0.40 | -4.76% | 0.29 | 1 | 58 | 3.03 | -0.99 | 0.01 | -0.01 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 28.50 | 7.60 | 9.10 | 8.35 | 8.61 | -0.69 | -7.42% | 0.29 | 2 | 28 | 2.79 | -0.99 | 0.01 | 0.00 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 29.00 | 8.20 | 8.70 | 8.45 | 9.76 | 0.00 | 0.00% | 0.29 | 0 | 37 | 2.52 | -0.99 | 0.01 | 0.00 | 5/7/2026 | 5/8/2026 3:59:57 PM EST |
| 29.50 | 8.60 | 10.10 | 9.35 | 9.10 | -0.40 | -4.22% | 0.32 | 3 | 7 | 2.95 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 30.00 | 9.10 | 10.10 | 9.60 | 10.20 | -0.24 | -2.30% | 0.32 | 11 | 410 | 2.39 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 30.50 | 9.70 | 11.10 | 10.40 | 10.60 | -0.83 | -7.27% | 0.34 | 2 | 211 | 3.10 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 31.00 | 10.20 | 11.60 | 10.90 | 11.10 | -0.90 | -7.50% | 0.35 | 4 | 273 | 3.17 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 32.00 | 10.80 | 12.50 | 11.65 | 12.10 | -1.25 | -9.37% | 0.36 | 4 | 195 | 3.19 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 33.00 | 12.20 | 13.60 | 12.90 | 4.30 | 0.00 | 0.00% | 0.39 | 0 | 39 | 3.44 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:57 PM EST |
| 34.00 | 12.90 | 14.60 | 13.75 | 14.73 | 0.00 | 0.00% | 0.40 | 0 | 22 | 3.56 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:57 PM EST |
| 35.00 | 13.60 | 15.50 | 14.55 | 15.10 | -0.33 | -2.14% | 0.42 | 2 | 129 | 3.56 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 36.00 | 14.80 | 16.60 | 15.70 | 16.10 | +9.40 | +140.30% | 0.44 | 2 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 36.50 | 15.40 | 17.10 | 16.25 | 16.60 | % | 0.45 | 2 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:57 PM EST | |
| 37.00 | 15.90 | 17.60 | 16.75 | 17.05 | % | 0.45 | 2 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:57 PM EST | |
| 37.50 | 16.40 | 18.10 | 17.25 | 17.56 | % | 0.46 | 2 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:57 PM EST | |
| 38.00 | 17.10 | 18.60 | 17.85 | % | 0.47 | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 38.50 | 17.40 | 19.10 | 18.25 | 18.60 | % | 0.47 | 2 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:57 PM EST | |
| 39.00 | 18.10 | 19.70 | 18.90 | % | 0.48 | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 40.00 | 19.10 | 20.80 | 19.95 | 9.50 | 0.00 | 0.00% | 0.50 | 0 | 32 | 4.46 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:57 PM EST |
| 41.00 | 19.90 | 21.70 | 20.80 | % | 0.51 | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 41.50 | 20.10 | 22.20 | 21.15 | % | 0.51 | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 42.00 | 20.90 | 22.80 | 21.85 | % | 0.52 | 0 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 43.00 | 21.90 | 23.70 | 22.80 | % | 0.53 | 0 | 0 | 4.61 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 44.00 | 22.90 | 24.60 | 23.75 | % | 0.54 | 0 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 45.00 | 23.90 | 25.70 | 24.80 | % | 0.55 | 0 | 0 | 4.79 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 46.00 | 25.10 | 26.80 | 25.95 | % | 0.56 | 0 | 0 | 4.99 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 47.00 | 25.80 | 27.60 | 26.70 | 26.00 | +10.25 | +65.08% | 0.57 | 2 | 2 | 4.81 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 48.00 | 26.90 | 28.80 | 27.85 | 16.74 | 0.00 | 0.00% | 0.58 | 0 | 0 | 5.16 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:57 PM EST |
| 49.00 | 28.10 | 29.70 | 28.90 | % | 0.59 | 0 | 0 | 5.10 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST |