Options Chain for ALPHABET INC CAP STK CL C (GOOG) - $394.35 as of 5/8/2026 7:35:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 235.65 | 239.15 | 237.40 | 236.66 | 0.00 | 0.00% | 1.48 | 0 | 2,633 | 3.71 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:59 PM EST |
| 165.00 | 230.70 | 233.45 | 232.08 | 230.31 | +45.95 | +24.93% | 1.41 | 5 | 267 | 3.34 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 170.00 | 225.70 | 229.15 | 227.43 | 224.51 | +11.61 | +5.46% | 1.34 | 13 | 1,078 | 3.50 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 175.00 | 220.70 | 224.15 | 222.43 | 221.17 | +2.96 | +1.36% | 1.27 | 2 | 1,029 | 3.37 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 180.00 | 215.10 | 219.15 | 217.13 | 216.02 | +1.87 | +0.88% | 1.21 | 15 | 8 | 3.33 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 185.00 | 210.10 | 214.15 | 212.13 | 165.32 | 0.00 | 0.00% | 1.15 | 0 | 71 | 3.21 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 3:59:59 PM EST |
| 190.00 | 205.75 | 209.15 | 207.45 | 157.95 | 0.00 | 0.00% | 1.09 | 0 | 20 | 3.13 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 3:59:59 PM EST |
| 195.00 | 200.75 | 204.15 | 202.45 | 200.88 | +56.37 | +39.01% | 1.04 | 2 | 149 | 3.03 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 200.00 | 195.75 | 199.15 | 197.45 | 195.87 | +1.45 | +0.75% | 0.99 | 2 | 112 | 2.93 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 205.00 | 190.75 | 194.20 | 192.48 | 143.20 | 0.00 | 0.00% | 0.94 | 0 | 127 | 2.84 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 3:59:59 PM EST |
| 210.00 | 185.60 | 189.20 | 187.40 | 174.50 | 0.00 | 0.00% | 0.89 | 0 | 46 | 2.75 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:59 PM EST |
| 215.00 | 180.75 | 184.20 | 182.48 | 180.48 | +4.18 | +2.38% | 0.85 | 2 | 68 | 2.66 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 220.00 | 175.80 | 179.20 | 177.50 | 174.57 | +2.22 | +1.29% | 0.81 | 6 | 52 | 2.57 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 225.00 | 170.75 | 174.20 | 172.48 | 169.00 | 0.00 | 0.00% | 0.77 | 0 | 122 | 2.48 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:59 PM EST |
| 230.00 | 165.75 | 169.20 | 167.48 | 165.62 | +1.62 | +0.99% | 0.73 | 1 | 146 | 2.41 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 235.00 | 160.45 | 164.20 | 162.33 | 161.00 | +2.48 | +1.57% | 0.69 | 21 | 201 | 2.33 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 240.00 | 155.40 | 159.20 | 157.30 | 156.30 | +4.11 | +2.71% | 0.66 | 22 | 138 | 2.25 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 245.00 | 150.80 | 154.20 | 152.50 | 149.35 | +13.10 | +9.62% | 0.62 | 1 | 120 | 2.16 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 250.00 | 145.80 | 149.20 | 147.50 | 145.82 | +1.57 | +1.09% | 0.59 | 23 | 382 | 2.08 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 255.00 | 140.80 | 144.20 | 142.50 | 139.97 | +2.07 | +1.51% | 0.56 | 1 | 190 | 2.02 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 260.00 | 135.80 | 139.25 | 137.53 | 136.69 | +2.52 | +1.88% | 0.53 | 44 | 203 | 1.94 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 265.00 | 130.85 | 134.25 | 132.55 | 130.35 | +2.09 | +1.63% | 0.50 | 22 | 208 | 1.87 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 270.00 | 126.40 | 129.25 | 127.83 | 123.77 | 0.00 | 0.00% | 0.47 | 0 | 402 | 1.79 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:59 PM EST |
| 275.00 | 120.80 | 124.25 | 122.53 | 120.16 | +3.74 | +3.22% | 0.45 | 3 | 657 | 1.72 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 280.00 | 115.80 | 119.25 | 117.53 | 114.51 | +2.06 | +1.84% | 0.42 | 17 | 684 | 1.63 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 285.00 | 110.25 | 114.25 | 112.25 | 109.65 | -0.95 | -0.86% | 0.39 | 2 | 444 | 1.58 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 290.00 | 105.85 | 109.25 | 107.55 | 109.50 | +7.17 | +7.01% | 0.37 | 11 | 1,766 | 1.49 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 295.00 | 100.85 | 104.25 | 102.55 | 99.49 | +0.38 | +0.39% | 0.35 | 7 | 802 | 1.45 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 300.00 | 95.85 | 97.80 | 96.83 | 95.75 | +2.49 | +2.67% | 0.32 | 25 | 7,084 | 1.30 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 305.00 | 91.25 | 94.30 | 92.78 | 91.26 | +2.10 | +2.36% | 0.30 | 6 | 1,805 | 1.32 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 310.00 | 86.20 | 89.30 | 87.75 | 84.40 | -0.22 | -0.26% | 0.28 | 76 | 5,495 | 1.23 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 312.50 | 83.65 | 86.80 | 85.23 | 82.27 | +2.67 | +3.36% | 0.27 | 7 | 22 | 1.23 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 315.00 | 81.40 | 84.30 | 82.85 | 83.02 | +2.37 | +2.94% | 0.26 | 28 | 3,410 | 1.17 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 317.50 | 78.35 | 81.80 | 80.08 | 78.53 | +2.58 | +3.40% | 0.25 | 1 | 22 | 1.17 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 320.00 | 75.90 | 77.80 | 76.85 | 77.65 | +3.58 | +4.84% | 0.24 | 92 | 18,023 | 1.06 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 322.50 | 73.80 | 76.80 | 75.30 | 73.74 | +17.13 | +30.26% | 0.23 | 3 | 104 | 1.10 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 325.00 | 71.55 | 74.10 | 72.83 | 73.50 | +3.02 | +4.29% | 0.22 | 25 | 7,332 | 1.02 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 327.50 | 68.80 | 71.85 | 70.33 | 66.50 | 0.00 | 0.00% | 0.21 | 0 | 120 | 1.04 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:59 PM EST |
| 330.00 | 66.55 | 69.35 | 67.95 | 66.99 | +3.36 | +5.29% | 0.21 | 114 | 2,321 | 0.99 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 332.50 | 63.85 | 66.85 | 65.35 | 64.47 | +2.87 | +4.66% | 0.20 | 1 | 123 | 0.98 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 335.00 | 61.55 | 64.35 | 62.95 | 64.29 | +4.53 | +7.58% | 0.19 | 65 | 7,548 | 0.92 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 337.50 | 58.85 | 61.85 | 60.35 | 59.45 | +2.13 | +3.72% | 0.18 | 71 | 149 | 0.92 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 340.00 | 56.35 | 57.90 | 57.13 | 57.20 | +2.20 | +4.00% | 0.17 | 230 | 10,754 | 0.82 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 342.50 | 53.25 | 56.90 | 55.08 | 53.56 | +1.24 | +2.37% | 0.16 | 41 | 191 | 0.86 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 345.00 | 50.95 | 53.20 | 52.08 | 52.00 | +3.00 | +6.13% | 0.15 | 46 | 7,093 | 0.81 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 347.50 | 48.90 | 50.30 | 49.60 | 48.63 | +2.70 | +5.88% | 0.14 | 5 | 224 | 0.54 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 350.00 | 46.00 | 49.40 | 47.70 | 47.50 | +3.09 | +6.96% | 0.14 | 241 | 6,083 | 0.74 | 1.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 352.50 | 44.15 | 46.95 | 45.55 | 43.65 | +2.65 | +6.47% | 0.13 | 73 | 138 | 0.72 | 1.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 355.00 | 41.05 | 44.45 | 42.75 | 41.39 | +0.79 | +1.95% | 0.12 | 89 | 1,091 | 0.69 | 1.00 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 357.50 | 39.00 | 42.00 | 40.50 | 40.76 | +3.16 | +8.41% | 0.11 | 17 | 152 | 0.67 | 0.99 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 360.00 | 36.70 | 38.30 | 37.50 | 38.21 | +4.21 | +12.39% | 0.10 | 121 | 3,062 | 0.50 | 0.99 | 0.00 | -0.05 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 362.50 | 34.05 | 37.05 | 35.55 | 33.96 | % | 0.10 | 1 | 0 | 0.61 | 0.99 | 0.00 | -0.08 | 5/8/2026 | 5/8/2026 3:59:59 PM EST | |
| 365.00 | 30.95 | 33.55 | 32.25 | 32.67 | +2.51 | +8.33% | 0.09 | 31 | 4,086 | 0.47 | 0.98 | 0.00 | -0.10 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 367.50 | 29.15 | 32.20 | 30.68 | 28.75 | % | 0.08 | 3 | 0 | 0.56 | 0.97 | 0.00 | -0.12 | 5/8/2026 | 5/8/2026 3:59:59 PM EST | |
| 370.00 | 26.90 | 28.50 | 27.70 | 27.85 | +3.55 | +14.61% | 0.07 | 124 | 1,942 | 0.41 | 0.96 | 0.01 | -0.15 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 372.50 | 24.60 | 25.70 | 25.15 | 25.30 | +1.90 | +8.12% | 0.07 | 53 | 19 | 0.46 | 0.94 | 0.01 | -0.18 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 375.00 | 21.65 | 23.50 | 22.58 | 22.92 | +2.09 | +10.04% | 0.06 | 122 | 2,746 | 0.45 | 0.92 | 0.01 | -0.21 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 377.50 | 19.65 | 22.70 | 21.18 | 20.02 | +1.37 | +7.35% | 0.06 | 9 | 60 | 0.46 | 0.90 | 0.01 | -0.25 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 380.00 | 17.65 | 19.10 | 18.38 | 18.00 | +0.75 | +4.35% | 0.05 | 423 | 5,212 | 0.29 | 0.87 | 0.01 | -0.29 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 382.50 | 15.15 | 18.30 | 16.73 | 15.32 | +1.52 | +11.02% | 0.04 | 155 | 27 | 0.31 | 0.83 | 0.02 | -0.32 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 385.00 | 13.70 | 15.00 | 14.35 | 14.05 | +0.57 | +4.23% | 0.04 | 654 | 2,109 | 0.30 | 0.79 | 0.02 | -0.36 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 387.50 | 11.75 | 12.95 | 12.35 | 12.89 | +2.04 | +18.81% | 0.03 | 302 | 45 | 0.29 | 0.74 | 0.02 | -0.39 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 390.00 | 10.15 | 10.60 | 10.38 | 10.40 | +0.41 | +4.11% | 0.03 | 1,419 | 2,909 | 0.28 | 0.69 | 0.02 | -0.42 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 392.50 | 8.45 | 8.90 | 8.68 | 8.90 | +0.35 | +4.10% | 0.02 | 494 | 420 | 0.28 | 0.63 | 0.02 | -0.44 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 395.00 | 7.00 | 7.55 | 7.28 | 7.11 | +0.01 | +0.15% | 0.02 | 2,167 | 6,026 | 0.28 | 0.57 | 0.03 | -0.45 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 397.50 | 5.70 | 6.10 | 5.90 | 5.94 | +0.07 | +1.20% | 0.01 | 2,068 | 173 | 0.28 | 0.50 | 0.03 | -0.45 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 400.00 | 4.55 | 4.80 | 4.68 | 4.70 | -0.20 | -4.09% | 0.01 | 6,122 | 5,017 | 0.27 | 0.44 | 0.03 | -0.44 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 402.50 | 3.65 | 4.05 | 3.85 | 3.75 | +0.20 | +5.64% | 0.01 | 564 | 183 | 0.28 | 0.37 | 0.03 | -0.42 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 405.00 | 2.85 | 3.05 | 2.95 | 2.96 | -0.24 | -7.50% | 0.01 | 3,102 | 1,757 | 0.27 | 0.31 | 0.02 | -0.40 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 407.50 | 2.21 | 2.37 | 2.29 | 2.29 | -0.14 | -5.77% | 0.01 | 1,189 | 971 | 0.27 | 0.26 | 0.02 | -0.37 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 410.00 | 1.70 | 1.80 | 1.75 | 1.80 | -0.21 | -10.45% | 0.00 | 2,303 | 1,609 | 0.27 | 0.21 | 0.02 | -0.33 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 412.50 | 1.30 | 1.41 | 1.36 | 1.46 | -0.01 | -0.68% | 0.00 | 299 | 235 | 0.28 | 0.17 | 0.02 | -0.29 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 415.00 | 1.00 | 1.17 | 1.09 | 1.05 | -0.21 | -16.67% | 0.00 | 615 | 960 | 0.28 | 0.14 | 0.01 | -0.25 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 417.50 | 0.74 | 0.81 | 0.78 | 0.77 | -0.22 | -22.23% | 0.00 | 803 | 258 | 0.28 | 0.11 | 0.01 | -0.21 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 420.00 | 0.56 | 0.62 | 0.59 | 0.60 | -0.15 | -20.00% | 0.00 | 1,847 | 991 | 0.29 | 0.08 | 0.01 | -0.18 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 422.50 | 0.38 | 0.52 | 0.45 | 0.51 | -0.07 | -12.07% | 0.00 | 674 | 84 | 0.29 | 0.06 | 0.01 | -0.15 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 425.00 | 0.32 | 0.36 | 0.34 | 0.35 | -0.09 | -20.46% | 0.00 | 1,250 | 504 | 0.29 | 0.05 | 0.01 | -0.12 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 430.00 | 0.18 | 0.25 | 0.22 | 0.18 | -0.10 | -35.72% | 0.00 | 360 | 951 | 0.30 | 0.03 | 0.00 | -0.07 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 435.00 | 0.10 | 0.18 | 0.14 | 0.14 | -0.04 | -22.23% | 0.00 | 1,091 | 230 | 0.32 | 0.01 | 0.00 | -0.04 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 440.00 | 0.06 | 0.14 | 0.10 | 0.08 | -0.02 | -20.00% | 0.00 | 205 | 498 | 0.34 | 0.01 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 445.00 | 0.01 | 0.09 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 891 | 298 | 0.33 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 450.00 | 0.03 | 0.06 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 104 | 557 | 0.36 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 455.00 | 0.01 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.40 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:59 PM EST |
| 460.00 | 0.01 | 0.10 | 0.06 | 0.07 | -0.01 | -12.50% | 0.00 | 1 | 135 | 0.42 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 465.00 | 0.01 | 0.09 | 0.05 | 0.15 | % | 0.00 | 1 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:59 PM EST | |
| 470.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 439 | 0.44 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 480.00 | 0.00 | 0.11 | 0.06 | 0.02 | -0.08 | -80.00% | 0.00 | 13 | 192 | 0.58 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 490.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 422 | 0.60 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 500.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 50 | 2,526 | 0.54 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 861 | 2.21 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 3:59:59 PM EST |
| 165.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,098 | 1.96 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 3:59:59 PM EST |
| 170.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 378 | 1.90 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:59 PM EST |
| 175.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 16 | 264 | 1.84 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 180.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 368 | 1.77 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 185.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 624 | 1.72 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 190.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 262 | 1.96 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:59 PM EST |
| 195.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 482 | 1.75 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:59 PM EST |
| 200.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,455 | 1.64 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:59 PM EST |
| 205.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.84 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:59 PM EST |
| 210.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,204 | 1.58 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:59 PM EST |
| 215.00 | 0.00 | 2.10 | 1.05 | 0.10 | +0.08 | +400.00% | 0.00 | 1 | 106 | 2.66 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 220.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 60 | 1,000 | 1.42 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 225.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 50 | 602 | 1.46 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 230.00 | 0.00 | 0.10 | 0.05 | 0.03 | +0.01 | +50.00% | 0.00 | 2 | 1,201 | 1.54 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 235.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 47 | 994 | 1.27 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 240.00 | 0.00 | 0.16 | 0.08 | 0.08 | +0.07 | +700.00% | 0.00 | 11 | 3,123 | 1.51 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 245.00 | 0.00 | 2.13 | 1.07 | 0.02 | +0.01 | +100.00% | 0.00 | 163 | 5,004 | 2.18 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 250.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 105 | 2,091 | 1.12 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 255.00 | 0.01 | 0.12 | 0.07 | 0.06 | -0.04 | -40.00% | 0.00 | 118 | 1,616 | 1.16 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 260.00 | 0.00 | 0.14 | 0.07 | 0.01 | -0.04 | -80.00% | 0.00 | 15 | 3,646 | 1.27 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 265.00 | 0.00 | 0.10 | 0.05 | 0.02 | +0.01 | +100.00% | 0.00 | 4 | 4,441 | 1.17 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 270.00 | 0.01 | 0.30 | 0.16 | 0.13 | -0.06 | -31.58% | 0.00 | 184 | 8,370 | 1.06 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 275.00 | 0.01 | 0.29 | 0.15 | 0.12 | +0.11 | +1,100.00% | 0.00 | 111 | 5,410 | 1.07 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 280.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 132 | 5,650 | 0.89 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 285.00 | 0.01 | 0.20 | 0.11 | 0.07 | +0.03 | +75.00% | 0.00 | 8 | 2,461 | 0.92 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 290.00 | 0.01 | 0.21 | 0.11 | 0.06 | +0.02 | +50.00% | 0.00 | 6 | 3,573 | 0.88 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 295.00 | 0.02 | 0.26 | 0.14 | 0.13 | +0.10 | +333.34% | 0.00 | 103 | 6,783 | 0.87 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 300.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 46 | 10,819 | 0.74 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 305.00 | 0.03 | 0.12 | 0.08 | 0.12 | +0.09 | +300.00% | 0.00 | 81 | 10,188 | 0.82 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 310.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 111 | 3,059 | 0.65 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 312.50 | 0.01 | 0.14 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.67 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:59 PM EST |
| 315.00 | 0.01 | 0.08 | 0.05 | 0.02 | -0.03 | -60.00% | 0.00 | 507 | 1,956 | 0.63 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 317.50 | 0.01 | 0.08 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 648 | 1,855 | 0.61 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 320.00 | 0.02 | 0.08 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 779 | 12,568 | 0.60 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 322.50 | 0.01 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 498 | 0.57 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:59 PM EST |
| 325.00 | 0.03 | 0.14 | 0.09 | 0.08 | +0.04 | +100.00% | 0.00 | 8 | 2,275 | 0.60 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 327.50 | 0.03 | 0.09 | 0.06 | 0.07 | -0.01 | -12.50% | 0.00 | 2 | 550 | 0.56 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 330.00 | 0.04 | 0.07 | 0.06 | 0.06 | -0.02 | -25.00% | 0.00 | 219 | 3,499 | 0.54 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 332.50 | 0.04 | 0.13 | 0.09 | 0.07 | -0.01 | -12.50% | 0.00 | 30 | 2,231 | 0.54 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 335.00 | 0.06 | 0.19 | 0.13 | 0.07 | -0.02 | -22.23% | 0.00 | 164 | 8,112 | 0.55 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 337.50 | 0.07 | 0.10 | 0.09 | 0.09 | -0.02 | -18.19% | 0.00 | 217 | 676 | 0.51 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 340.00 | 0.06 | 0.12 | 0.09 | 0.11 | 0.00 | 0.00% | 0.00 | 1,772 | 4,593 | 0.49 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 342.50 | 0.09 | 0.10 | 0.10 | 0.10 | -0.06 | -37.50% | 0.00 | 341 | 327 | 0.47 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 345.00 | 0.10 | 0.22 | 0.16 | 0.11 | -0.03 | -21.43% | 0.00 | 78 | 1,174 | 0.48 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 347.50 | 0.02 | 0.16 | 0.09 | 0.13 | +0.03 | +30.00% | 0.00 | 685 | 715 | 0.41 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 350.00 | 0.10 | 0.18 | 0.14 | 0.21 | +0.03 | +16.67% | 0.00 | 1,021 | 3,683 | 0.43 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 352.50 | 0.12 | 0.19 | 0.16 | 0.16 | -0.07 | -30.44% | 0.00 | 3 | 593 | 0.42 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 355.00 | 0.14 | 0.21 | 0.18 | 0.17 | -0.07 | -29.17% | 0.00 | 237 | 1,034 | 0.41 | 0.00 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 357.50 | 0.18 | 0.28 | 0.23 | 0.22 | -0.05 | -18.52% | 0.00 | 716 | 286 | 0.40 | -0.01 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 360.00 | 0.22 | 0.26 | 0.24 | 0.23 | -0.07 | -23.34% | 0.00 | 256 | 1,050 | 0.38 | -0.01 | 0.00 | -0.05 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 362.50 | 0.25 | 0.28 | 0.27 | 0.25 | -0.23 | -47.92% | 0.00 | 20 | 51 | 0.38 | -0.01 | 0.00 | -0.08 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 365.00 | 0.25 | 0.43 | 0.34 | 0.31 | -0.16 | -34.05% | 0.00 | 561 | 1,361 | 0.36 | -0.02 | 0.00 | -0.10 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 367.50 | 0.32 | 0.40 | 0.36 | 0.35 | -0.37 | -51.39% | 0.00 | 163 | 159 | 0.34 | -0.03 | 0.00 | -0.12 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 370.00 | 0.41 | 0.48 | 0.45 | 0.48 | -0.27 | -36.00% | 0.00 | 929 | 920 | 0.33 | -0.04 | 0.01 | -0.15 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 372.50 | 0.50 | 0.59 | 0.55 | 0.56 | -0.50 | -47.17% | 0.00 | 2,389 | 226 | 0.32 | -0.06 | 0.01 | -0.18 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 375.00 | 0.67 | 0.74 | 0.71 | 0.71 | -0.44 | -38.27% | 0.00 | 1,423 | 753 | 0.31 | -0.08 | 0.01 | -0.21 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 377.50 | 0.77 | 0.99 | 0.88 | 0.83 | -0.92 | -52.58% | 0.00 | 1,039 | 3,151 | 0.30 | -0.10 | 0.01 | -0.25 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 380.00 | 1.12 | 1.20 | 1.16 | 1.11 | -0.72 | -39.35% | 0.00 | 1,333 | 2,400 | 0.30 | -0.13 | 0.01 | -0.29 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 382.50 | 1.40 | 1.55 | 1.48 | 1.48 | -0.84 | -36.21% | 0.00 | 499 | 381 | 0.29 | -0.17 | 0.02 | -0.32 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 385.00 | 1.85 | 1.93 | 1.89 | 1.91 | -1.39 | -42.13% | 0.00 | 904 | 550 | 0.29 | -0.21 | 0.02 | -0.36 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 387.50 | 2.37 | 2.50 | 2.44 | 2.41 | -1.79 | -42.62% | 0.01 | 305 | 141 | 0.28 | -0.26 | 0.02 | -0.39 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 390.00 | 3.00 | 3.15 | 3.08 | 3.10 | -1.15 | -27.06% | 0.01 | 1,327 | 1,647 | 0.28 | -0.31 | 0.02 | -0.42 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 392.50 | 3.80 | 4.00 | 3.90 | 3.93 | -2.27 | -36.62% | 0.01 | 867 | 396 | 0.27 | -0.37 | 0.02 | -0.44 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 395.00 | 4.80 | 5.05 | 4.93 | 4.91 | -1.49 | -23.29% | 0.01 | 854 | 1,234 | 0.27 | -0.43 | 0.03 | -0.45 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 397.50 | 5.95 | 6.40 | 6.18 | 6.08 | -2.12 | -25.86% | 0.02 | 126 | 17 | 0.27 | -0.50 | 0.03 | -0.45 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 400.00 | 7.30 | 7.60 | 7.45 | 7.42 | -1.83 | -19.79% | 0.02 | 848 | 205 | 0.27 | -0.56 | 0.03 | -0.44 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 402.50 | 8.85 | 9.50 | 9.18 | 11.27 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.27 | -0.63 | 0.03 | -0.42 | 5/7/2026 | 5/8/2026 3:59:59 PM EST |
| 405.00 | 10.55 | 11.15 | 10.85 | 10.33 | -2.04 | -16.50% | 0.03 | 57 | 135 | 0.28 | -0.69 | 0.02 | -0.40 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 407.50 | 12.20 | 13.10 | 12.65 | 12.35 | -3.90 | -24.00% | 0.03 | 63 | 10 | 0.28 | -0.74 | 0.02 | -0.37 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 410.00 | 13.55 | 14.80 | 14.18 | 14.45 | -1.98 | -12.06% | 0.03 | 3 | 13 | 0.25 | -0.79 | 0.02 | -0.33 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 412.50 | 14.70 | 17.35 | 16.03 | % | 0.04 | 0 | 0 | 0.33 | -0.83 | 0.02 | -0.29 | 5/8/2026 3:59:59 PM EST | |||
| 415.00 | 17.00 | 19.90 | 18.45 | 21.33 | -1.71 | -7.43% | 0.04 | 3 | 21 | 0.37 | -0.86 | 0.01 | -0.25 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 417.50 | 19.05 | 22.10 | 20.58 | % | 0.05 | 0 | 0 | 0.37 | -0.89 | 0.01 | -0.21 | 5/8/2026 3:59:59 PM EST | |||
| 420.00 | 22.45 | 24.45 | 23.45 | 28.70 | 0.00 | 0.00% | 0.06 | 0 | 44 | 0.39 | -0.92 | 0.01 | -0.18 | 5/7/2026 | 5/8/2026 3:59:59 PM EST |
| 422.50 | 23.75 | 26.75 | 25.25 | % | 0.06 | 0 | 0 | 0.41 | -0.94 | 0.01 | -0.15 | 5/8/2026 3:59:59 PM EST | |||
| 425.00 | 26.45 | 29.60 | 28.03 | 31.00 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.46 | -0.95 | 0.01 | -0.12 | 5/7/2026 | 5/8/2026 3:59:59 PM EST |
| 430.00 | 31.05 | 34.35 | 32.70 | 36.95 | 0.00 | 0.00% | 0.08 | 0 | 20 | 0.49 | -0.97 | 0.00 | -0.07 | 5/6/2026 | 5/8/2026 3:59:59 PM EST |
| 435.00 | 36.00 | 39.40 | 37.70 | % | 0.09 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.04 | 5/8/2026 3:59:59 PM EST | |||
| 440.00 | 40.95 | 44.20 | 42.58 | % | 0.10 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.02 | 5/8/2026 3:59:59 PM EST | |||
| 445.00 | 46.00 | 48.95 | 47.48 | % | 0.11 | 0 | 0 | 0.59 | -1.00 | 0.00 | -0.01 | 5/8/2026 3:59:59 PM EST | |||
| 450.00 | 50.95 | 54.40 | 52.68 | % | 0.12 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 455.00 | 55.95 | 59.15 | 57.55 | % | 0.13 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 460.00 | 60.95 | 64.25 | 62.60 | % | 0.14 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 465.00 | 65.95 | 68.95 | 67.45 | % | 0.15 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 470.00 | 71.00 | 73.90 | 72.45 | 90.45 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 3:59:59 PM EST |
| 480.00 | 80.95 | 83.95 | 82.45 | % | 0.17 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 490.00 | 90.95 | 94.25 | 92.60 | % | 0.19 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 500.00 | 100.95 | 104.05 | 102.50 | 103.91 | % | 0.20 | 1 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |