Options Chain for ALPHABET INC CAP STK CL C (GOOG) - $342.19 as of 6/26/2026 2:50:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 133.10 | 137.15 | 135.13 | 141.97 | -45.66 | -24.34% | 0.68 | 1 | 11 | 2.62 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 205.00 | 127.95 | 132.00 | 129.98 | % | 0.63 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 6/26/2026 4:00:00 PM EST | |||
| 210.00 | 123.05 | 127.05 | 125.05 | 151.20 | 0.00 | 0.00% | 0.60 | 0 | 1 | 2.41 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/26/2026 4:00:00 PM EST |
| 215.00 | 117.90 | 122.05 | 119.98 | % | 0.56 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 6/26/2026 4:00:00 PM EST | |||
| 220.00 | 113.15 | 117.00 | 115.08 | 119.73 | 0.00 | 0.00% | 0.52 | 0 | 2 | 2.20 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 4:00:00 PM EST |
| 225.00 | 107.95 | 112.00 | 109.98 | 115.77 | % | 0.49 | 1 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:00 PM EST | |
| 230.00 | 102.95 | 107.00 | 104.98 | % | 0.46 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 6/26/2026 4:00:00 PM EST | |||
| 235.00 | 98.15 | 102.00 | 100.08 | 126.32 | 0.00 | 0.00% | 0.43 | 0 | 10 | 1.93 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/26/2026 4:00:00 PM EST |
| 240.00 | 93.05 | 97.05 | 95.05 | 127.76 | 0.00 | 0.00% | 0.40 | 0 | 3 | 1.84 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/26/2026 4:00:00 PM EST |
| 245.00 | 88.15 | 92.05 | 90.10 | 122.62 | 0.00 | 0.00% | 0.37 | 0 | 7 | 1.74 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/26/2026 4:00:00 PM EST |
| 250.00 | 83.15 | 87.05 | 85.10 | % | 0.34 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 6/26/2026 4:00:00 PM EST | |||
| 255.00 | 78.20 | 82.05 | 80.13 | % | 0.31 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 6/26/2026 4:00:00 PM EST | |||
| 260.00 | 73.20 | 77.05 | 75.13 | 76.40 | -12.50 | -14.07% | 0.29 | 1 | 14 | 1.47 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 265.00 | 68.10 | 72.05 | 70.08 | 80.90 | 0.00 | 0.00% | 0.26 | 0 | 3 | 1.38 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/26/2026 4:00:00 PM EST |
| 270.00 | 63.00 | 67.05 | 65.03 | 76.02 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.31 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/26/2026 4:00:00 PM EST |
| 275.00 | 58.40 | 62.10 | 60.25 | 66.08 | 0.00 | 0.00% | 0.22 | 0 | 17 | 1.13 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 4:00:00 PM EST |
| 280.00 | 53.15 | 57.10 | 55.13 | 59.16 | 0.00 | 0.00% | 0.20 | 0 | 17 | 1.05 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 4:00:00 PM EST |
| 285.00 | 48.10 | 52.10 | 50.10 | 52.30 | -9.72 | -15.68% | 0.18 | 1 | 16 | 1.02 | 1.00 | 0.00 | -0.01 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 290.00 | 43.35 | 47.10 | 45.23 | 58.20 | 0.00 | 0.00% | 0.16 | 0 | 16 | 0.94 | 1.00 | 0.00 | -0.02 | 6/24/2026 | 6/26/2026 4:00:00 PM EST |
| 295.00 | 38.20 | 42.15 | 40.18 | 48.03 | -3.82 | -7.37% | 0.14 | 1 | 56 | 0.82 | 0.99 | 0.00 | -0.04 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 300.00 | 33.10 | 37.20 | 35.15 | 42.24 | +0.52 | +1.25% | 0.12 | 5 | 53 | 0.73 | 0.98 | 0.00 | -0.09 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 305.00 | 28.40 | 32.25 | 30.33 | 33.00 | -3.76 | -10.23% | 0.10 | 6 | 23 | 0.70 | 0.97 | 0.00 | -0.20 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 307.50 | 27.00 | 29.85 | 28.43 | 33.70 | % | 0.09 | 7 | 0 | 0.67 | 0.96 | 0.00 | -0.25 | 6/26/2026 | 6/26/2026 4:00:00 PM EST | |
| 310.00 | 23.70 | 27.40 | 25.55 | 32.38 | +0.45 | +1.41% | 0.08 | 3 | 25 | 0.63 | 0.95 | 0.01 | -0.27 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 312.50 | 21.95 | 24.55 | 23.25 | % | 0.07 | 0 | 0 | 0.54 | 0.93 | 0.01 | -0.30 | 6/26/2026 4:00:00 PM EST | |||
| 315.00 | 20.00 | 21.95 | 20.98 | 26.35 | +0.71 | +2.77% | 0.07 | 47 | 20 | 0.51 | 0.91 | 0.01 | -0.33 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 317.50 | 17.40 | 20.40 | 18.90 | 19.45 | -4.45 | -18.62% | 0.06 | 77 | 5 | 0.48 | 0.88 | 0.01 | -0.37 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 320.00 | 15.20 | 17.40 | 16.30 | 22.26 | +1.71 | +8.33% | 0.05 | 14 | 81 | 0.46 | 0.85 | 0.01 | -0.40 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 322.50 | 13.60 | 15.25 | 14.43 | 18.10 | -8.29 | -31.42% | 0.04 | 22 | 1 | 0.33 | 0.82 | 0.02 | -0.44 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 325.00 | 11.55 | 13.20 | 12.38 | 14.00 | -1.55 | -9.97% | 0.04 | 55 | 40 | 0.33 | 0.77 | 0.02 | -0.47 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 327.50 | 9.55 | 11.30 | 10.43 | 12.15 | -3.00 | -19.81% | 0.03 | 226 | 21 | 0.32 | 0.72 | 0.02 | -0.50 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 330.00 | 8.25 | 9.50 | 8.88 | 9.00 | -5.88 | -39.52% | 0.03 | 498 | 894 | 0.33 | 0.66 | 0.02 | -0.53 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 332.50 | 6.90 | 7.65 | 7.28 | 7.20 | -2.80 | -28.00% | 0.02 | 1,263 | 19 | 0.33 | 0.59 | 0.03 | -0.55 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 335.00 | 5.65 | 6.20 | 5.93 | 5.80 | -5.10 | -46.79% | 0.02 | 1,194 | 90 | 0.33 | 0.52 | 0.03 | -0.55 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 337.50 | 4.50 | 5.10 | 4.80 | 4.80 | -5.19 | -51.96% | 0.01 | 968 | 178 | 0.33 | 0.45 | 0.03 | -0.55 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 340.00 | 3.60 | 4.00 | 3.80 | 3.80 | -4.00 | -51.29% | 0.01 | 2,602 | 286 | 0.33 | 0.39 | 0.03 | -0.53 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 342.50 | 2.70 | 3.25 | 2.98 | 3.00 | -3.37 | -52.91% | 0.01 | 1,424 | 877 | 0.34 | 0.32 | 0.03 | -0.50 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 345.00 | 2.20 | 2.51 | 2.36 | 2.43 | -2.77 | -53.27% | 0.01 | 3,068 | 437 | 0.34 | 0.27 | 0.02 | -0.46 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 347.50 | 1.58 | 2.00 | 1.79 | 1.82 | -1.63 | -47.25% | 0.01 | 6,389 | 316 | 0.34 | 0.22 | 0.02 | -0.41 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 350.00 | 1.30 | 1.57 | 1.44 | 1.44 | -1.97 | -57.78% | 0.00 | 2,941 | 1,357 | 0.34 | 0.17 | 0.02 | -0.36 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 352.50 | 0.91 | 1.15 | 1.03 | 1.09 | -1.60 | -59.48% | 0.00 | 1,676 | 533 | 0.34 | 0.13 | 0.02 | -0.31 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 355.00 | 0.67 | 0.83 | 0.75 | 0.75 | -1.50 | -66.67% | 0.00 | 1,392 | 552 | 0.35 | 0.10 | 0.01 | -0.26 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 357.50 | 0.49 | 0.63 | 0.56 | 0.63 | -1.08 | -63.16% | 0.00 | 556 | 426 | 0.36 | 0.08 | 0.01 | -0.22 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 360.00 | 0.40 | 0.49 | 0.45 | 0.44 | -0.77 | -63.64% | 0.00 | 1,744 | 2,694 | 0.36 | 0.06 | 0.01 | -0.18 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 362.50 | 0.25 | 0.35 | 0.30 | 0.35 | -0.55 | -61.12% | 0.00 | 305 | 697 | 0.36 | 0.05 | 0.01 | -0.14 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 365.00 | 0.20 | 0.43 | 0.32 | 0.25 | -0.45 | -64.29% | 0.00 | 605 | 2,234 | 0.39 | 0.03 | 0.01 | -0.11 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 367.50 | 0.05 | 0.30 | 0.18 | 0.19 | -0.24 | -55.82% | 0.00 | 124 | 203 | 0.36 | 0.03 | 0.00 | -0.10 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 370.00 | 0.10 | 0.25 | 0.18 | 0.15 | -0.23 | -60.53% | 0.00 | 738 | 7,583 | 0.39 | 0.02 | 0.00 | -0.07 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 372.50 | 0.06 | 0.28 | 0.17 | 0.13 | -0.08 | -38.10% | 0.00 | 62 | 288 | 0.41 | 0.01 | 0.00 | -0.05 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 375.00 | 0.07 | 0.11 | 0.09 | 0.07 | -0.10 | -58.83% | 0.00 | 2,048 | 1,940 | 0.40 | 0.01 | 0.00 | -0.04 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 377.50 | 0.05 | 0.24 | 0.15 | 0.07 | -0.04 | -36.37% | 0.00 | 23 | 844 | 0.43 | 0.01 | 0.00 | -0.03 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 380.00 | 0.03 | 0.09 | 0.06 | 0.06 | -0.03 | -33.34% | 0.00 | 662 | 2,823 | 0.41 | 0.00 | 0.00 | -0.02 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 382.50 | 0.02 | 0.10 | 0.06 | 0.04 | -0.06 | -60.00% | 0.00 | 20 | 661 | 0.42 | 0.00 | 0.00 | -0.02 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 385.00 | 0.02 | 0.20 | 0.11 | 0.02 | -0.04 | -66.67% | 0.00 | 169 | 440 | 0.45 | 0.00 | 0.00 | -0.01 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 387.50 | 0.02 | 0.10 | 0.06 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.44 | 0.00 | 0.00 | -0.01 | 6/24/2026 | 6/26/2026 4:00:00 PM EST |
| 390.00 | 0.02 | 0.17 | 0.10 | 0.07 | +0.04 | +133.34% | 0.00 | 275 | 856 | 0.48 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 392.50 | 0.01 | 0.20 | 0.11 | 0.06 | -0.01 | -14.29% | 0.00 | 1 | 13 | 0.50 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 395.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 33 | 1,515 | 0.45 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 397.50 | 0.01 | 0.20 | 0.11 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.54 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/26/2026 4:00:00 PM EST |
| 400.00 | 0.01 | 0.09 | 0.05 | 0.01 | -0.02 | -66.67% | 0.00 | 16 | 764 | 0.52 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 402.50 | 0.01 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:00 PM EST | |||
| 405.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 41 | 289 | 0.53 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 407.50 | 0.01 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:00 PM EST | |||
| 410.00 | 0.01 | 0.12 | 0.07 | 0.03 | +0.01 | +50.00% | 0.00 | 196 | 660 | 0.60 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 415.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 6 | 191 | 0.63 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 420.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 3 | 715 | 0.64 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 425.00 | 0.01 | 0.02 | 0.02 | 0.11 | -0.01 | -8.34% | 0.00 | 18 | 459 | 0.62 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 430.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 27 | 438 | 0.72 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 435.00 | 0.00 | 0.47 | 0.24 | 0.01 | -0.02 | -66.67% | 0.00 | 22 | 182 | 1.09 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 440.00 | 0.01 | 0.41 | 0.21 | 0.11 | +0.10 | +1,000.00% | 0.00 | 35 | 163 | 0.72 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 445.00 | 0.01 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 98 | 250 | 0.75 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 450.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 48 | 237 | 1.19 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 455.00 | 0.00 | 2.13 | 1.07 | 0.01 | -0.06 | -85.72% | 0.00 | 141 | 3 | 1.43 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 460.00 | 0.00 | 2.13 | 1.07 | 0.01 | -0.03 | -75.00% | 0.00 | 41 | 22 | 1.53 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 465.00 | 0.00 | 1.92 | 0.96 | 0.02 | % | 0.00 | 65 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:00 PM EST | |
| 470.00 | 0.00 | 0.42 | 0.21 | 0.01 | -0.01 | -50.00% | 0.00 | 53 | 136 | 1.25 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 480.00 | 0.00 | 0.15 | 0.08 | 0.02 | +0.01 | +100.00% | 0.00 | 22 | 24 | 1.15 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 490.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 253 | 1.82 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/26/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 0.00 | 2.13 | 1.07 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.59 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/26/2026 4:00:00 PM EST |
| 205.00 | 0.00 | 1.69 | 0.85 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.31 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/26/2026 4:00:00 PM EST |
| 210.00 | 0.00 | 0.21 | 0.11 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 166 | 1.62 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/26/2026 4:00:00 PM EST |
| 215.00 | 0.00 | 2.13 | 1.07 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.28 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/26/2026 4:00:00 PM EST |
| 220.00 | 0.00 | 2.13 | 1.07 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.19 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/26/2026 4:00:00 PM EST |
| 225.00 | 0.00 | 2.06 | 1.03 | 0.02 | +0.01 | +100.00% | 0.00 | 15 | 21 | 2.09 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 230.00 | 0.00 | 0.32 | 0.16 | 0.01 | -0.04 | -80.00% | 0.00 | 5 | 44 | 1.03 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 235.00 | 0.00 | 0.32 | 0.16 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.77 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 4:00:00 PM EST |
| 240.00 | 0.00 | 0.26 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.24 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/26/2026 4:00:00 PM EST |
| 245.00 | 0.01 | 0.04 | 0.03 | 0.04 | -0.11 | -73.34% | 0.00 | 26 | 50 | 0.88 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 250.00 | 0.01 | 0.06 | 0.04 | 0.03 | -0.11 | -78.58% | 0.00 | 9 | 142 | 0.84 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 255.00 | 0.01 | 0.95 | 0.48 | 0.02 | -0.02 | -50.00% | 0.00 | 21 | 3 | 0.98 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 260.00 | 0.01 | 1.05 | 0.53 | 0.04 | -0.01 | -20.00% | 0.00 | 7 | 9 | 0.94 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 265.00 | 0.01 | 0.19 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.87 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 4:00:00 PM EST |
| 270.00 | 0.01 | 0.19 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.70 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 4:00:00 PM EST |
| 275.00 | 0.01 | 0.10 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 336 | 0.58 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/26/2026 4:00:00 PM EST |
| 280.00 | 0.02 | 0.06 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 20 | 47 | 0.55 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 285.00 | 0.02 | 0.05 | 0.04 | 0.05 | -0.06 | -54.55% | 0.00 | 9 | 287 | 0.49 | 0.00 | 0.00 | -0.01 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 290.00 | 0.02 | 0.10 | 0.06 | 0.06 | -0.01 | -14.29% | 0.00 | 178 | 27 | 0.48 | 0.00 | 0.00 | -0.02 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 295.00 | 0.02 | 0.16 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 173 | 68 | 0.47 | -0.01 | 0.00 | -0.04 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 300.00 | 0.08 | 0.25 | 0.17 | 0.16 | +0.06 | +60.00% | 0.00 | 174 | 209 | 0.44 | -0.02 | 0.00 | -0.09 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 305.00 | 0.07 | 0.32 | 0.20 | 0.15 | -0.01 | -6.25% | 0.00 | 470 | 592 | 0.39 | -0.03 | 0.00 | -0.20 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 307.50 | 0.09 | 0.43 | 0.26 | 0.27 | % | 0.00 | 75 | 0 | 0.37 | -0.04 | 0.00 | -0.25 | 6/26/2026 | 6/26/2026 4:00:00 PM EST | |
| 310.00 | 0.29 | 0.41 | 0.35 | 0.34 | +0.08 | +30.77% | 0.00 | 192 | 1,004 | 0.38 | -0.05 | 0.01 | -0.27 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 312.50 | 0.38 | 0.54 | 0.46 | 0.43 | % | 0.00 | 50 | 0 | 0.37 | -0.07 | 0.01 | -0.30 | 6/26/2026 | 6/26/2026 4:00:00 PM EST | |
| 315.00 | 0.54 | 0.73 | 0.64 | 0.62 | +0.18 | +40.91% | 0.00 | 583 | 1,014 | 0.37 | -0.09 | 0.01 | -0.33 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 317.50 | 0.76 | 1.00 | 0.88 | 0.85 | +0.23 | +37.10% | 0.00 | 213 | 664 | 0.36 | -0.12 | 0.01 | -0.37 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 320.00 | 1.08 | 1.30 | 1.19 | 1.17 | +0.37 | +46.25% | 0.00 | 986 | 837 | 0.36 | -0.15 | 0.01 | -0.40 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 322.50 | 1.46 | 1.74 | 1.60 | 1.60 | +0.69 | +75.83% | 0.00 | 360 | 231 | 0.36 | -0.18 | 0.02 | -0.44 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 325.00 | 1.96 | 2.26 | 2.11 | 2.11 | +0.94 | +80.35% | 0.01 | 900 | 1,682 | 0.36 | -0.23 | 0.02 | -0.47 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 327.50 | 2.61 | 3.05 | 2.83 | 2.82 | +1.13 | +66.87% | 0.01 | 676 | 677 | 0.35 | -0.28 | 0.02 | -0.50 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 330.00 | 2.90 | 3.80 | 3.35 | 3.65 | +1.55 | +73.81% | 0.01 | 1,382 | 1,331 | 0.35 | -0.34 | 0.02 | -0.53 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 332.50 | 4.30 | 4.95 | 4.63 | 4.48 | +1.48 | +49.34% | 0.01 | 470 | 301 | 0.35 | -0.41 | 0.03 | -0.55 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 335.00 | 5.50 | 6.15 | 5.83 | 5.86 | +2.48 | +73.38% | 0.02 | 1,492 | 1,375 | 0.35 | -0.48 | 0.03 | -0.55 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 337.50 | 6.85 | 7.55 | 7.20 | 7.17 | +2.92 | +68.71% | 0.02 | 3,089 | 351 | 0.36 | -0.55 | 0.03 | -0.55 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 340.00 | 7.50 | 9.10 | 8.30 | 8.74 | +3.79 | +76.57% | 0.02 | 1,599 | 1,293 | 0.35 | -0.61 | 0.03 | -0.53 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 342.50 | 9.65 | 11.20 | 10.43 | 9.30 | +2.74 | +41.77% | 0.03 | 495 | 360 | 0.34 | -0.68 | 0.03 | -0.50 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 345.00 | 11.30 | 12.90 | 12.10 | 12.20 | +4.32 | +54.83% | 0.04 | 1,043 | 1,253 | 0.34 | -0.73 | 0.02 | -0.46 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 347.50 | 13.25 | 14.95 | 14.10 | 11.43 | +1.48 | +14.88% | 0.04 | 371 | 316 | 0.34 | -0.78 | 0.02 | -0.41 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 350.00 | 15.25 | 17.30 | 16.28 | 15.15 | +4.09 | +36.98% | 0.05 | 466 | 1,869 | 0.33 | -0.83 | 0.02 | -0.36 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 352.50 | 17.40 | 19.90 | 18.65 | 17.69 | +4.24 | +31.53% | 0.05 | 32 | 183 | 0.45 | -0.87 | 0.02 | -0.31 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 355.00 | 19.65 | 21.40 | 20.53 | 19.94 | +3.90 | +24.32% | 0.06 | 97 | 638 | 0.47 | -0.90 | 0.01 | -0.26 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 357.50 | 21.80 | 24.60 | 23.20 | 21.50 | +4.57 | +27.00% | 0.06 | 21 | 271 | 0.49 | -0.92 | 0.01 | -0.22 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 360.00 | 23.60 | 27.45 | 25.53 | 24.23 | +5.58 | +29.92% | 0.07 | 88 | 1,153 | 0.51 | -0.94 | 0.01 | -0.18 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 362.50 | 25.95 | 29.85 | 27.90 | 25.00 | +3.20 | +14.68% | 0.08 | 32 | 91 | 0.50 | -0.95 | 0.01 | -0.14 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 365.00 | 28.50 | 32.40 | 30.45 | 28.60 | +5.33 | +22.91% | 0.08 | 53 | 1,417 | 0.58 | -0.97 | 0.01 | -0.11 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 367.50 | 30.85 | 34.70 | 32.78 | 25.95 | -1.30 | -4.78% | 0.09 | 1 | 29 | 0.61 | -0.97 | 0.00 | -0.10 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 370.00 | 33.45 | 36.60 | 35.03 | 28.29 | +0.19 | +0.68% | 0.09 | 83 | 1,916 | 0.63 | -0.98 | 0.00 | -0.07 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 372.50 | 35.75 | 39.80 | 37.78 | 29.33 | -3.51 | -10.69% | 0.10 | 2 | 2 | 0.70 | -0.99 | 0.00 | -0.05 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 375.00 | 38.30 | 42.40 | 40.35 | 34.83 | -0.77 | -2.17% | 0.11 | 4 | 1 | 0.73 | -0.99 | 0.00 | -0.04 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 377.50 | 40.80 | 44.75 | 42.78 | 33.80 | -7.70 | -18.56% | 0.11 | 1 | 0 | 0.76 | -0.99 | 0.00 | -0.03 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 380.00 | 43.30 | 47.40 | 45.35 | 40.40 | +2.95 | +7.88% | 0.12 | 11 | 6 | 0.79 | -1.00 | 0.00 | -0.02 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 382.50 | 45.80 | 49.70 | 47.75 | 36.07 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.82 | -1.00 | 0.00 | -0.02 | 6/23/2026 | 6/26/2026 4:00:00 PM EST |
| 385.00 | 48.30 | 52.40 | 50.35 | 42.50 | -1.34 | -3.06% | 0.13 | 1 | 0 | 0.81 | -1.00 | 0.00 | -0.01 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 387.50 | 50.80 | 54.70 | 52.75 | 38.10 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.87 | -1.00 | 0.00 | -0.01 | 6/22/2026 | 6/26/2026 4:00:00 PM EST |
| 390.00 | 53.30 | 57.40 | 55.35 | 52.65 | +13.75 | +35.35% | 0.14 | 1 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 392.50 | 55.80 | 59.65 | 57.73 | % | 0.15 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 6/26/2026 4:00:00 PM EST | |||
| 395.00 | 58.30 | 62.40 | 60.35 | 42.87 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/26/2026 4:00:00 PM EST |
| 397.50 | 60.80 | 64.70 | 62.75 | % | 0.16 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 6/26/2026 4:00:00 PM EST | |||
| 400.00 | 63.30 | 67.15 | 65.23 | 57.00 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/26/2026 4:00:00 PM EST |
| 402.50 | 65.80 | 69.80 | 67.80 | % | 0.17 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 6/26/2026 4:00:00 PM EST | |||
| 405.00 | 68.30 | 72.20 | 70.25 | 65.65 | +31.70 | +93.38% | 0.17 | 1 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 407.50 | 70.80 | 74.70 | 72.75 | % | 0.18 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 6/26/2026 4:00:00 PM EST | |||
| 410.00 | 73.30 | 77.15 | 75.23 | 38.46 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/26/2026 4:00:00 PM EST |
| 415.00 | 78.30 | 82.15 | 80.23 | 76.80 | +27.71 | +56.45% | 0.19 | 1 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 420.00 | 83.30 | 87.10 | 85.20 | % | 0.20 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 6/26/2026 4:00:00 PM EST | |||
| 425.00 | 88.30 | 92.15 | 90.23 | 44.76 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 6/26/2026 4:00:00 PM EST |
| 430.00 | 93.30 | 97.15 | 95.23 | % | 0.22 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 6/26/2026 4:00:00 PM EST | |||
| 435.00 | 98.30 | 102.15 | 100.23 | 53.75 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 6/26/2026 4:00:00 PM EST |
| 440.00 | 103.30 | 107.15 | 105.23 | 56.35 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 6/26/2026 4:00:00 PM EST |
| 445.00 | 108.30 | 112.35 | 110.33 | % | 0.25 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 6/26/2026 4:00:00 PM EST | |||
| 450.00 | 113.30 | 117.10 | 115.20 | % | 0.26 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 6/26/2026 4:00:00 PM EST | |||
| 455.00 | 118.30 | 122.40 | 120.35 | % | 0.26 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 6/26/2026 4:00:00 PM EST | |||
| 460.00 | 123.30 | 127.40 | 125.35 | % | 0.27 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 6/26/2026 4:00:00 PM EST | |||
| 465.00 | 128.30 | 132.30 | 130.30 | 127.75 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 4:00:00 PM EST |
| 470.00 | 133.30 | 137.15 | 135.23 | % | 0.29 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 6/26/2026 4:00:00 PM EST | |||
| 480.00 | 143.30 | 147.15 | 145.23 | % | 0.30 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 6/26/2026 4:00:00 PM EST | |||
| 490.00 | 153.30 | 157.10 | 155.20 | % | 0.32 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 6/26/2026 4:00:00 PM EST |