Options Chain for FASTLY INC CL A (FSLY) - $16.60 as of 6/24/2026 5:53:57 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 | 10.70 | 11.50 | 11.10 | 11.24 | -0.83 | -6.88% | 2.22 | 213 | 90 | 0.00 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 6.00 | 9.80 | 10.60 | 10.20 | 10.55 | -0.37 | -3.39% | 1.70 | 203 | 93 | 9.86 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 7.00 | 8.80 | 9.80 | 9.30 | 9.61 | -0.38 | -3.81% | 1.33 | 5 | 29 | 9.94 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 8.00 | 7.60 | 10.20 | 8.90 | 8.48 | -0.57 | -6.30% | 1.11 | 5 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 9.00 | 6.70 | 8.10 | 7.40 | 7.50 | -0.63 | -7.75% | 0.82 | 11 | 3 | 8.87 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 10.00 | 5.70 | 7.20 | 6.45 | 6.50 | -0.51 | -7.28% | 0.65 | 1 | 9 | 8.06 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 11.00 | 4.70 | 6.20 | 5.45 | 5.42 | -0.53 | -8.91% | 0.50 | 3 | 6 | 6.93 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 11.50 | 4.50 | 5.60 | 5.05 | 5.02 | -0.48 | -8.73% | 0.44 | 2 | 4 | 6.07 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 12.00 | 4.00 | 5.00 | 4.50 | 4.58 | -0.44 | -8.77% | 0.38 | 3 | 40 | 5.24 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 12.50 | 3.30 | 5.00 | 4.15 | 4.61 | 0.00 | 0.00% | 0.33 | 0 | 1 | 6.29 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 3:59:57 PM EST |
| 13.00 | 3.00 | 4.40 | 3.70 | 3.46 | -0.65 | -15.82% | 0.28 | 1 | 13 | 5.49 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 13.50 | 2.40 | 3.70 | 3.05 | 3.06 | -0.44 | -12.58% | 0.23 | 2 | 185 | 4.45 | 1.00 | 0.01 | 0.00 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 14.00 | 2.05 | 2.85 | 2.45 | 2.55 | -0.62 | -19.56% | 0.18 | 4 | 17 | 3.03 | 0.99 | 0.03 | -0.01 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 14.50 | 1.50 | 2.80 | 2.15 | 2.15 | -0.52 | -19.48% | 0.15 | 2 | 184 | 3.77 | 0.96 | 0.08 | -0.03 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 15.00 | 1.20 | 2.10 | 1.65 | 1.60 | -0.62 | -27.93% | 0.11 | 3 | 45 | 2.83 | 0.90 | 0.16 | -0.07 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 15.50 | 0.60 | 1.40 | 1.00 | % | 0.06 | 0 | 0 | 1.92 | 0.80 | 0.24 | -0.12 | 6/24/2026 3:59:57 PM EST | |||
| 16.00 | 0.50 | 0.85 | 0.68 | 0.67 | -0.43 | -39.10% | 0.04 | 22 | 69 | 0.81 | 0.67 | 0.30 | -0.14 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 16.50 | 0.30 | 0.65 | 0.48 | 0.50 | -0.25 | -33.34% | 0.03 | 71 | 50 | 0.99 | 0.51 | 0.32 | -0.14 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 17.00 | 0.10 | 0.35 | 0.23 | 0.30 | -0.23 | -43.40% | 0.01 | 84 | 281 | 0.86 | 0.36 | 0.28 | -0.13 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 17.50 | 0.05 | 0.25 | 0.15 | 0.20 | -0.10 | -33.34% | 0.01 | 129 | 136 | 0.97 | 0.24 | 0.22 | -0.10 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 18.00 | 0.00 | 0.15 | 0.08 | 0.09 | -0.12 | -57.15% | 0.00 | 50 | 421 | 1.33 | 0.14 | 0.16 | -0.07 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 18.50 | 0.00 | 0.15 | 0.08 | 0.04 | -0.06 | -60.00% | 0.00 | 135 | 275 | 1.56 | 0.08 | 0.10 | -0.04 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 19.00 | 0.00 | 0.55 | 0.28 | 0.04 | -0.06 | -60.00% | 0.01 | 139 | 429 | 1.33 | 0.04 | 0.06 | -0.02 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 19.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 2 | 294 | 1.78 | 0.02 | 0.03 | -0.01 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.07 | +0.06 | +600.00% | 0.00 | 4 | 545 | 2.18 | 0.01 | 0.02 | 0.00 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 20.50 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 118 | 3.21 | 0.00 | 0.01 | 0.00 | 6/22/2026 | 6/24/2026 3:59:57 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 7 | 132 | 1.98 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 21.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.92 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 3:59:57 PM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 239 | 2.87 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 3:59:57 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.12 | +0.05 | +71.43% | 0.00 | 1 | 29 | 3.03 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.10 | -66.67% | 0.00 | 1 | 88 | 2.54 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 23.50 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 5 | 5.34 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 3:59:57 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 2 | 239 | 3.17 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 24.50 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 11 | 5.69 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 3:59:57 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 455 | 3.43 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 3:59:57 PM EST |
| 25.50 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.13 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/24/2026 3:59:57 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 208 | 3.24 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/24/2026 3:59:57 PM EST |
| 26.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 3.35 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 3:59:57 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 3.45 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 3:59:57 PM EST |
| 27.50 | 0.00 | 0.30 | 0.15 | 0.15 | +0.08 | +114.29% | 0.01 | 9 | 13 | 4.34 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 81 | 3.65 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 3:59:57 PM EST |
| 28.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:57 PM EST | |||
| 29.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 37 | 3.84 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 3:59:57 PM EST |
| 29.50 | 0.00 | 0.15 | 0.08 | 0.10 | % | 0.00 | 9 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:57 PM EST | |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.00 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 3:59:57 PM EST |
| 30.50 | 0.00 | 0.15 | 0.08 | 0.15 | +0.10 | +200.00% | 0.00 | 5 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 6/24/2026 3:59:57 PM EST |
| 31.50 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 3:59:57 PM EST |
| 32.00 | 0.00 | 0.10 | 0.05 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/24/2026 3:59:57 PM EST |
| 32.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:57 PM EST | |||
| 33.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 3:59:57 PM EST |
| 33.50 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:57 PM EST | |||
| 34.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 3:59:57 PM EST |
| 34.50 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 0.70 | 0.35 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/24/2026 3:59:57 PM EST |
| 35.50 | 0.00 | 0.20 | 0.10 | 0.05 | -0.05 | -50.00% | 0.00 | 2 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 36.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.03 | +42.86% | 0.00 | 3 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 36.50 | 0.00 | 0.15 | 0.08 | 0.10 | +0.03 | +42.86% | 0.00 | 1 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 37.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:57 PM EST | |||
| 38.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:57 PM EST | |||
| 39.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 10 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 40.00 | 0.00 | 0.80 | 0.40 | 0.15 | +0.10 | +200.00% | 0.01 | 8 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 41.00 | 0.00 | 0.10 | 0.05 | 0.10 | % | 0.00 | 13 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:57 PM EST | |
| 42.00 | 0.00 | 0.80 | 0.40 | 0.15 | % | 0.01 | 8 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:57 PM EST | |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 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 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/24/2026 3:59:57 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/24/2026 3:59:57 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 3:59:57 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.71 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/24/2026 3:59:57 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 44 | 3.56 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/24/2026 3:59:57 PM EST |
| 11.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:57 PM EST | |||
| 12.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 16 | 3.22 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 3:59:57 PM EST |
| 12.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.57 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/24/2026 3:59:57 PM EST |
| 13.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.80 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/24/2026 3:59:57 PM EST |
| 13.50 | 0.00 | 0.55 | 0.28 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.63 | 0.00 | 0.01 | 0.00 | 6/17/2026 | 6/24/2026 3:59:57 PM EST |
| 14.00 | 0.00 | 0.50 | 0.25 | 0.04 | -0.01 | -20.00% | 0.02 | 5 | 66 | 3.07 | -0.01 | 0.03 | -0.01 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 14.50 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 13 | 3.06 | -0.04 | 0.08 | -0.03 | 6/22/2026 | 6/24/2026 3:59:57 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.01 | +11.12% | 0.01 | 6 | 338 | 1.30 | -0.10 | 0.16 | -0.07 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 15.50 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 16 | 141 | 1.01 | -0.20 | 0.24 | -0.12 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 16.00 | 0.15 | 0.40 | 0.28 | 0.30 | 0.00 | 0.00% | 0.02 | 41 | 300 | 0.99 | -0.33 | 0.30 | -0.14 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 16.50 | 0.40 | 0.85 | 0.63 | 0.60 | +0.10 | +20.00% | 0.04 | 7 | 131 | 1.26 | -0.49 | 0.32 | -0.14 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 17.00 | 0.65 | 1.10 | 0.88 | 0.67 | -0.13 | -16.25% | 0.05 | 15 | 207 | 1.50 | -0.64 | 0.28 | -0.13 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 17.50 | 1.05 | 1.50 | 1.28 | 1.32 | +0.20 | +17.86% | 0.07 | 2 | 64 | 1.62 | -0.76 | 0.22 | -0.10 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 18.00 | 1.45 | 2.10 | 1.78 | 1.78 | +0.26 | +17.11% | 0.10 | 9 | 77 | 2.17 | -0.86 | 0.16 | -0.07 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 18.50 | 1.65 | 2.85 | 2.25 | 2.19 | +0.64 | +41.29% | 0.12 | 1 | 51 | 3.04 | -0.92 | 0.10 | -0.04 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 19.00 | 2.50 | 2.95 | 2.73 | 2.69 | +0.34 | +14.47% | 0.14 | 15 | 129 | 2.31 | -0.95 | 0.06 | -0.02 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 19.50 | 2.70 | 3.50 | 3.10 | 3.16 | +0.41 | +14.91% | 0.16 | 13 | 62 | 2.69 | -0.98 | 0.03 | -0.01 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 20.00 | 3.20 | 4.10 | 3.65 | 3.60 | +0.50 | +16.13% | 0.18 | 6 | 51 | 3.20 | -0.99 | 0.02 | 0.00 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 20.50 | 3.80 | 4.50 | 4.15 | 4.08 | +0.43 | +11.79% | 0.20 | 307 | 318 | 3.13 | -1.00 | 0.01 | 0.00 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 21.00 | 4.20 | 5.00 | 4.60 | 4.75 | +0.60 | +14.46% | 0.22 | 3 | 19 | 3.33 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 21.50 | 4.20 | 6.00 | 5.10 | 4.85 | 0.00 | 0.00% | 0.24 | 0 | 3 | 4.89 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 3:59:57 PM EST |
| 22.00 | 5.20 | 6.30 | 5.75 | 5.70 | +0.63 | +12.43% | 0.26 | 25 | 15 | 4.59 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 22.50 | 5.20 | 6.90 | 6.05 | 5.44 | 0.00 | 0.00% | 0.27 | 0 | 11 | 5.05 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 3:59:57 PM EST |
| 23.00 | 5.70 | 7.80 | 6.75 | 3.41 | 0.00 | 0.00% | 0.29 | 0 | 1 | 6.24 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/24/2026 3:59:57 PM EST |
| 23.50 | 6.20 | 8.30 | 7.25 | 6.35 | 0.00 | 0.00% | 0.31 | 0 | 1 | 6.43 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 3:59:57 PM EST |
| 24.00 | 6.60 | 8.70 | 7.65 | 7.23 | 0.00 | 0.00% | 0.32 | 0 | 1 | 6.38 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 3:59:57 PM EST |
| 24.50 | 7.20 | 9.30 | 8.25 | 7.80 | 0.00 | 0.00% | 0.34 | 0 | 4 | 6.81 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 3:59:57 PM EST |
| 25.00 | 7.60 | 9.80 | 8.70 | 8.07 | 0.00 | 0.00% | 0.35 | 0 | 1 | 6.98 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 3:59:57 PM EST |
| 25.50 | 8.20 | 10.30 | 9.25 | 8.49 | 0.00 | 0.00% | 0.36 | 0 | 0 | 7.15 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 3:59:57 PM EST |
| 26.00 | 8.70 | 10.60 | 9.65 | 9.25 | 0.00 | 0.00% | 0.37 | 0 | 3 | 6.81 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 3:59:57 PM EST |
| 26.50 | 9.20 | 11.10 | 10.15 | 9.35 | 0.00 | 0.00% | 0.38 | 0 | 1 | 6.96 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 3:59:57 PM EST |
| 27.00 | 9.70 | 11.30 | 10.50 | 10.85 | +1.45 | +15.43% | 0.39 | 2 | 1 | 6.28 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 27.50 | 10.10 | 13.00 | 11.55 | 10.87 | 0.00 | 0.00% | 0.42 | 0 | 1 | 9.43 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 3:59:57 PM EST |
| 28.00 | 10.30 | 13.50 | 11.90 | 11.09 | 0.00 | 0.00% | 0.42 | 0 | 1 | 9.58 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 3:59:57 PM EST |
| 28.50 | 10.80 | 14.00 | 12.40 | 11.50 | 0.00 | 0.00% | 0.44 | 0 | 1 | 9.74 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 3:59:57 PM EST |
| 29.00 | 11.30 | 14.60 | 12.95 | 12.37 | 0.00 | 0.00% | 0.45 | 0 | 4 | 0.00 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 3:59:57 PM EST |
| 29.50 | 11.80 | 15.10 | 13.45 | 12.80 | 0.00 | 0.00% | 0.46 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 3:59:57 PM EST |
| 30.00 | 12.30 | 15.60 | 13.95 | 13.35 | 0.00 | 0.00% | 0.46 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 3:59:57 PM EST |
| 30.50 | 12.80 | 16.10 | 14.45 | 13.45 | 0.00 | 0.00% | 0.47 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/24/2026 3:59:57 PM EST |
| 31.00 | 13.30 | 16.60 | 14.95 | 14.35 | 0.00 | 0.00% | 0.48 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 3:59:57 PM EST |
| 31.50 | 13.80 | 16.50 | 15.15 | 14.77 | 0.00 | 0.00% | 0.48 | 0 | 1 | 9.37 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 3:59:57 PM EST |
| 32.00 | 14.30 | 16.90 | 15.60 | 15.26 | 0.00 | 0.00% | 0.49 | 0 | 1 | 9.24 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 3:59:57 PM EST |
| 32.50 | 14.80 | 17.60 | 16.20 | 15.45 | 0.00 | 0.00% | 0.50 | 0 | 0 | 9.86 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/24/2026 3:59:57 PM EST |
| 33.00 | 15.30 | 18.10 | 16.70 | 16.55 | -0.55 | -3.22% | 0.51 | 1 | 0 | 9.98 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 33.50 | 15.80 | 18.60 | 17.20 | 16.99 | % | 0.51 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:57 PM EST | |
| 34.00 | 16.20 | 19.00 | 17.60 | 16.03 | 0.00 | 0.00% | 0.52 | 0 | 0 | 9.97 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/24/2026 3:59:57 PM EST |
| 34.50 | 16.80 | 19.90 | 18.35 | % | 0.53 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:57 PM EST | |||
| 35.00 | 17.30 | 20.40 | 18.85 | 18.75 | -0.40 | -2.09% | 0.54 | 2 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 35.50 | 17.90 | 20.40 | 19.15 | 19.17 | +0.26 | +1.38% | 0.54 | 4 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 36.00 | 18.30 | 21.00 | 19.65 | 19.57 | +2.12 | +12.15% | 0.55 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 36.50 | 18.90 | 21.80 | 20.35 | 20.12 | % | 0.56 | 5 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:57 PM EST | |
| 37.00 | 19.30 | 22.10 | 20.70 | 20.60 | +0.80 | +4.04% | 0.56 | 4 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 38.00 | 20.10 | 23.20 | 21.65 | 19.66 | 0.00 | 0.00% | 0.57 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 6/24/2026 3:59:57 PM EST |
| 39.00 | 21.10 | 24.00 | 22.55 | 20.00 | 0.00 | 0.00% | 0.58 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 6/24/2026 3:59:57 PM EST |
| 40.00 | 22.10 | 25.30 | 23.70 | 23.60 | % | 0.59 | 3 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:57 PM EST | |
| 41.00 | 23.10 | 26.20 | 24.65 | 24.54 | % | 0.60 | 3 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:57 PM EST | |
| 42.00 | 24.10 | 27.20 | 25.65 | % | 0.61 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:57 PM EST | |||
| 45.00 | 27.90 | 30.70 | 29.30 | 26.50 | -1.95 | -6.86% | 0.65 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |