Options Chain for ALPHABET INC CAP STK CL A (GOOGL) - $396.88 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 262.50 | 136.15 | 140.25 | 138.20 | 137.11 | % | 0.53 | 6 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST | |
| 265.00 | 133.65 | 137.85 | 135.75 | 134.66 | +47.84 | +55.11% | 0.51 | 6 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 267.50 | 131.15 | 135.25 | 133.20 | 131.85 | % | 0.50 | 9 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST | |
| 270.00 | 128.65 | 132.85 | 130.75 | 128.66 | +46.76 | +57.10% | 0.48 | 2 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 272.50 | 126.15 | 130.25 | 128.20 | 127.47 | % | 0.47 | 2 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST | |
| 275.00 | 123.65 | 127.75 | 125.70 | 124.96 | +24.06 | +23.85% | 0.46 | 2 | 1 | 2.62 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 277.50 | 121.20 | 125.30 | 123.25 | 121.21 | % | 0.44 | 1 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST | |
| 280.00 | 118.70 | 122.85 | 120.78 | 119.82 | +49.28 | +69.87% | 0.43 | 2 | 1 | 2.51 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 282.50 | 116.20 | 120.25 | 118.23 | 116.45 | % | 0.42 | 13 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST | |
| 285.00 | 113.70 | 117.75 | 115.73 | 114.79 | +48.42 | +72.96% | 0.41 | 1 | 1 | 2.41 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 287.50 | 111.85 | 115.30 | 113.58 | % | 0.40 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 290.00 | 109.35 | 112.85 | 111.10 | 109.86 | +3.11 | +2.92% | 0.38 | 7 | 9 | 2.30 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 292.50 | 106.15 | 110.25 | 108.20 | 107.63 | +17.60 | +19.55% | 0.37 | 7 | 1 | 2.23 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 295.00 | 104.35 | 107.80 | 106.08 | 104.87 | +3.43 | +3.39% | 0.36 | 2 | 2 | 2.26 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 297.50 | 101.15 | 105.25 | 103.20 | 50.34 | 0.00 | 0.00% | 0.35 | 0 | 1 | 2.15 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 4:00:05 PM EST |
| 300.00 | 98.65 | 102.85 | 100.75 | 96.25 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.11 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:05 PM EST |
| 302.50 | 96.15 | 100.30 | 98.23 | 97.49 | % | 0.32 | 1 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST | |
| 305.00 | 93.65 | 97.85 | 95.75 | 96.13 | % | 0.31 | 11 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST | |
| 307.50 | 91.15 | 95.35 | 93.25 | 91.78 | +51.13 | +125.79% | 0.30 | 5 | 1 | 1.96 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 310.00 | 88.65 | 92.80 | 90.73 | 89.74 | +16.75 | +22.95% | 0.29 | 7 | 4 | 1.80 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 312.50 | 86.15 | 90.25 | 88.20 | % | 0.28 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 315.00 | 83.60 | 87.85 | 85.73 | 84.91 | +3.75 | +4.63% | 0.27 | 1 | 6 | 1.86 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 317.50 | 81.10 | 85.30 | 83.20 | 79.15 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.81 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:05 PM EST |
| 320.00 | 78.60 | 82.80 | 80.70 | 79.00 | +12.23 | +18.32% | 0.25 | 6 | 2 | 1.76 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 322.50 | 76.15 | 80.35 | 78.25 | % | 0.24 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 325.00 | 73.60 | 77.85 | 75.73 | 73.11 | 0.00 | 0.00% | 0.23 | 0 | 4 | 1.67 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:05 PM EST |
| 327.50 | 71.10 | 75.15 | 73.13 | % | 0.22 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 330.00 | 68.60 | 72.80 | 70.70 | 68.75 | +14.04 | +25.67% | 0.21 | 5 | 2 | 1.53 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 332.50 | 66.15 | 70.15 | 68.15 | 66.44 | % | 0.20 | 1 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST | |
| 335.00 | 63.65 | 67.80 | 65.73 | 65.02 | +45.71 | +236.72% | 0.20 | 1 | 21 | 1.47 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 337.50 | 61.15 | 65.25 | 63.20 | % | 0.19 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 340.00 | 58.70 | 62.80 | 60.75 | 60.48 | +6.63 | +12.32% | 0.18 | 7 | 18 | 1.34 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 342.50 | 56.20 | 60.25 | 58.23 | 41.68 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.33 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:05 PM EST |
| 345.00 | 53.65 | 57.85 | 55.75 | 55.30 | +4.72 | +9.34% | 0.16 | 4 | 9 | 1.25 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 347.50 | 51.75 | 55.35 | 53.55 | 40.65 | 0.00 | 0.00% | 0.15 | 0 | 18 | 1.24 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:05 PM EST |
| 350.00 | 48.60 | 52.80 | 50.70 | 50.66 | +3.66 | +7.79% | 0.14 | 332 | 544 | 1.15 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 352.50 | 46.20 | 50.30 | 48.25 | 44.40 | 0.00 | 0.00% | 0.14 | 0 | 39 | 1.15 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:05 PM EST |
| 355.00 | 43.55 | 47.80 | 45.68 | 45.42 | +7.22 | +18.91% | 0.13 | 1 | 59 | 1.10 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 357.50 | 41.05 | 45.35 | 43.20 | 37.30 | 0.00 | 0.00% | 0.12 | 0 | 10 | 1.02 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:05 PM EST |
| 360.00 | 38.65 | 42.80 | 40.73 | 39.67 | +2.94 | +8.01% | 0.11 | 9 | 28 | 1.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 362.50 | 36.20 | 40.30 | 38.25 | 37.45 | +2.78 | +8.02% | 0.11 | 7 | 6 | 0.93 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 365.00 | 33.70 | 37.85 | 35.78 | 34.87 | +3.69 | +11.84% | 0.10 | 4 | 21 | 0.89 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 367.50 | 31.90 | 35.35 | 33.63 | 31.74 | +2.74 | +9.45% | 0.09 | 4 | 30 | 0.86 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 370.00 | 28.70 | 32.85 | 30.78 | 29.98 | +2.21 | +7.96% | 0.08 | 13 | 201 | 0.80 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 372.50 | 26.20 | 30.40 | 28.30 | 26.74 | +2.71 | +11.28% | 0.08 | 13 | 85 | 0.77 | 1.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 375.00 | 23.75 | 27.90 | 25.83 | 25.10 | +3.32 | +15.25% | 0.07 | 31 | 68 | 0.70 | 0.99 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 377.50 | 21.35 | 25.40 | 23.38 | 22.46 | +3.09 | +15.96% | 0.06 | 12 | 26 | 0.66 | 0.99 | 0.00 | -0.04 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 380.00 | 18.85 | 22.95 | 20.90 | 19.75 | +2.50 | +14.50% | 0.05 | 89 | 65 | 0.60 | 0.98 | 0.00 | -0.08 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 382.50 | 16.70 | 20.45 | 18.58 | 17.50 | +2.46 | +16.36% | 0.05 | 14 | 95 | 0.57 | 0.97 | 0.01 | -0.13 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 385.00 | 14.25 | 17.00 | 15.63 | 16.50 | +3.72 | +29.11% | 0.04 | 225 | 510 | 0.45 | 0.95 | 0.01 | -0.19 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 387.50 | 12.10 | 15.55 | 13.83 | 11.50 | +0.85 | +7.99% | 0.04 | 33 | 154 | 0.47 | 0.93 | 0.01 | -0.28 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 390.00 | 10.55 | 13.15 | 11.85 | 11.91 | +3.04 | +34.28% | 0.03 | 128 | 324 | 0.35 | 0.90 | 0.02 | -0.33 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 392.50 | 6.85 | 10.90 | 8.88 | 9.10 | +2.20 | +31.89% | 0.02 | 115 | 115 | 0.35 | 0.86 | 0.03 | -0.38 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 395.00 | 6.25 | 7.00 | 6.63 | 6.76 | +0.96 | +16.56% | 0.02 | 478 | 391 | 0.18 | 0.79 | 0.04 | -0.43 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 397.50 | 4.50 | 5.00 | 4.75 | 4.80 | +0.48 | +11.12% | 0.01 | 3,468 | 440 | 0.19 | 0.69 | 0.05 | -0.48 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 400.00 | 3.05 | 3.25 | 3.15 | 3.25 | +0.13 | +4.17% | 0.01 | 9,275 | 2,598 | 0.18 | 0.56 | 0.06 | -0.50 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 402.50 | 1.81 | 2.00 | 1.91 | 1.94 | -0.26 | -11.82% | 0.00 | 4,191 | 705 | 0.18 | 0.41 | 0.06 | -0.49 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 405.00 | 1.06 | 1.19 | 1.13 | 1.11 | -0.39 | -26.00% | 0.00 | 5,224 | 974 | 0.19 | 0.28 | 0.05 | -0.42 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 407.50 | 0.61 | 0.73 | 0.67 | 0.66 | -0.34 | -34.00% | 0.00 | 1,024 | 171 | 0.19 | 0.18 | 0.04 | -0.33 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 410.00 | 0.35 | 0.40 | 0.38 | 0.36 | -0.16 | -30.77% | 0.00 | 1,964 | 351 | 0.20 | 0.11 | 0.03 | -0.24 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 412.50 | 0.19 | 0.25 | 0.22 | 0.25 | -0.10 | -28.58% | 0.00 | 837 | 277 | 0.21 | 0.07 | 0.02 | -0.17 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 415.00 | 0.12 | 0.14 | 0.13 | 0.13 | -0.08 | -38.10% | 0.00 | 1,096 | 118 | 0.22 | 0.04 | 0.01 | -0.12 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 417.50 | 0.06 | 0.09 | 0.08 | 0.09 | -0.07 | -43.75% | 0.00 | 83 | 106 | 0.22 | 0.03 | 0.01 | -0.09 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 420.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.10 | -66.67% | 0.00 | 160 | 92 | 0.24 | 0.02 | 0.00 | -0.05 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 422.50 | 0.02 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 10 | 80 | 0.25 | 0.01 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 425.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 171 | 200 | 0.27 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 427.50 | 0.01 | 0.11 | 0.06 | 0.12 | +0.08 | +200.00% | 0.00 | 17 | 37 | 0.31 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 262.50 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.50 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:05 PM EST |
| 265.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.47 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:05 PM EST |
| 267.50 | 0.00 | 0.01 | 0.01 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.44 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:05 PM EST |
| 270.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.40 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:05 PM EST |
| 272.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.37 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:05 PM EST |
| 275.00 | 0.00 | 0.01 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.34 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:05 PM EST |
| 277.50 | 0.00 | 0.01 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.31 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:05 PM EST |
| 280.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.09 | -90.00% | 0.00 | 1,020 | 22 | 1.28 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 282.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.19 | -95.00% | 0.00 | 780 | 9 | 1.25 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 285.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 2,000 | 12 | 1.22 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 287.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 1,020 | 10 | 1.19 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 290.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 20 | 22 | 1.17 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 292.50 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 29 | 2.33 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:05 PM EST |
| 295.00 | 0.00 | 2.13 | 1.07 | 0.01 | -0.03 | -75.00% | 0.00 | 20 | 2 | 2.28 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 297.50 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.68 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:05 PM EST |
| 300.00 | 0.00 | 0.13 | 0.07 | 0.01 | -0.03 | -75.00% | 0.00 | 20 | 203 | 1.36 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 302.50 | 0.00 | 2.12 | 1.06 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.13 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:05 PM EST |
| 305.00 | 0.00 | 2.12 | 1.06 | 0.01 | -0.05 | -83.34% | 0.00 | 1 | 9 | 2.07 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 307.50 | 0.00 | 2.12 | 1.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.02 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:05 PM EST |
| 310.00 | 0.00 | 1.92 | 0.96 | 0.01 | -0.05 | -83.34% | 0.00 | 20 | 19 | 1.93 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 312.50 | 0.00 | 2.12 | 1.06 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.93 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:05 PM EST |
| 315.00 | 0.00 | 2.12 | 1.06 | 0.01 | -0.08 | -88.89% | 0.00 | 20 | 14 | 1.88 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 317.50 | 0.00 | 2.12 | 1.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.83 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:05 PM EST |
| 320.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 120 | 525 | 0.92 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 322.50 | 0.00 | 2.12 | 1.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 310 | 1.73 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:05 PM EST |
| 325.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 20 | 41 | 0.78 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 327.50 | 0.00 | 1.50 | 0.75 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.51 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:05 PM EST |
| 330.00 | 0.00 | 2.13 | 1.07 | 0.01 | -0.09 | -90.00% | 0.00 | 20 | 36 | 1.59 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 332.50 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.54 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:05 PM EST |
| 335.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.49 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:05 PM EST |
| 337.50 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.45 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:05 PM EST |
| 340.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 41 | 60 | 0.73 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 342.50 | 0.00 | 0.82 | 0.41 | 0.09 | -0.06 | -40.00% | 0.00 | 23 | 5 | 1.08 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 345.00 | 0.00 | 0.81 | 0.41 | 0.40 | +0.32 | +400.00% | 0.00 | 22 | 36 | 1.04 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 347.50 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.70 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:05 PM EST |
| 350.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 79 | 96 | 0.67 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 352.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 3 | 34 | 0.64 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 355.00 | 0.00 | 0.09 | 0.05 | 0.01 | -0.04 | -80.00% | 0.00 | 2 | 69 | 0.54 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 357.50 | 0.01 | 0.05 | 0.03 | 0.01 | -0.37 | -97.37% | 0.00 | 7 | 25 | 0.49 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 360.00 | 0.01 | 0.03 | 0.02 | 0.04 | -0.04 | -50.00% | 0.00 | 36 | 205 | 0.45 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 362.50 | 0.01 | 0.16 | 0.09 | 0.03 | -0.09 | -75.00% | 0.00 | 14 | 132 | 0.48 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 365.00 | 0.01 | 0.09 | 0.05 | 0.02 | -0.09 | -81.82% | 0.00 | 4 | 142 | 0.43 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 367.50 | 0.01 | 0.17 | 0.09 | 0.05 | -0.13 | -72.23% | 0.00 | 9 | 67 | 0.42 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 370.00 | 0.02 | 0.10 | 0.06 | 0.04 | -0.11 | -73.34% | 0.00 | 53 | 714 | 0.39 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 372.50 | 0.03 | 0.18 | 0.11 | 0.05 | -0.22 | -81.49% | 0.00 | 78 | 66 | 0.39 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 375.00 | 0.01 | 0.07 | 0.04 | 0.07 | -0.19 | -73.08% | 0.00 | 150 | 173 | 0.31 | -0.01 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 377.50 | 0.05 | 0.21 | 0.13 | 0.05 | -0.23 | -82.15% | 0.00 | 157 | 160 | 0.34 | -0.01 | 0.00 | -0.04 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 380.00 | 0.08 | 0.12 | 0.10 | 0.12 | -0.29 | -70.74% | 0.00 | 372 | 371 | 0.31 | -0.02 | 0.00 | -0.08 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 382.50 | 0.08 | 0.18 | 0.13 | 0.10 | -0.42 | -80.77% | 0.00 | 2,556 | 223 | 0.28 | -0.03 | 0.01 | -0.13 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 385.00 | 0.17 | 0.20 | 0.19 | 0.18 | -0.57 | -76.00% | 0.00 | 772 | 557 | 0.27 | -0.05 | 0.01 | -0.19 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 387.50 | 0.23 | 0.29 | 0.26 | 0.26 | -0.66 | -71.74% | 0.00 | 688 | 299 | 0.25 | -0.07 | 0.01 | -0.28 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 390.00 | 0.35 | 0.42 | 0.39 | 0.38 | -1.02 | -72.86% | 0.00 | 2,156 | 308 | 0.23 | -0.10 | 0.02 | -0.33 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 392.50 | 0.53 | 0.68 | 0.61 | 0.58 | -2.13 | -78.60% | 0.00 | 697 | 433 | 0.22 | -0.14 | 0.03 | -0.38 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 395.00 | 0.88 | 0.98 | 0.93 | 0.94 | -1.84 | -66.19% | 0.00 | 1,531 | 474 | 0.21 | -0.21 | 0.04 | -0.43 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 397.50 | 1.35 | 1.59 | 1.47 | 1.52 | -2.73 | -64.24% | 0.00 | 2,086 | 100 | 0.20 | -0.31 | 0.05 | -0.48 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 400.00 | 2.30 | 2.56 | 2.43 | 2.37 | -2.98 | -55.71% | 0.01 | 1,866 | 314 | 0.19 | -0.44 | 0.06 | -0.50 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 402.50 | 3.40 | 3.90 | 3.65 | 3.68 | -4.67 | -55.93% | 0.01 | 41 | 58 | 0.19 | -0.59 | 0.06 | -0.49 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 405.00 | 4.85 | 5.80 | 5.33 | 5.28 | -4.86 | -47.93% | 0.01 | 39 | 28 | 0.19 | -0.72 | 0.05 | -0.42 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 407.50 | 5.35 | 9.40 | 7.38 | 7.45 | -4.20 | -36.06% | 0.02 | 1 | 69 | 0.24 | -0.82 | 0.04 | -0.33 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 410.00 | 7.60 | 11.00 | 9.30 | 15.02 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.36 | -0.89 | 0.03 | -0.24 | 5/6/2026 | 5/8/2026 4:00:05 PM EST |
| 412.50 | 9.95 | 14.00 | 11.98 | 31.41 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.32 | -0.93 | 0.02 | -0.17 | 5/4/2026 | 5/8/2026 4:00:05 PM EST |
| 415.00 | 12.35 | 15.80 | 14.08 | 33.90 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.35 | -0.96 | 0.01 | -0.12 | 5/4/2026 | 5/8/2026 4:00:05 PM EST |
| 417.50 | 14.75 | 18.95 | 16.85 | 36.31 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.46 | -0.97 | 0.01 | -0.09 | 5/4/2026 | 5/8/2026 4:00:05 PM EST |
| 420.00 | 17.20 | 20.70 | 18.95 | 35.16 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.50 | -0.98 | 0.00 | -0.05 | 5/1/2026 | 5/8/2026 4:00:05 PM EST |
| 422.50 | 19.70 | 23.95 | 21.83 | 37.57 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.03 | 5/1/2026 | 5/8/2026 4:00:05 PM EST |
| 425.00 | 22.20 | 26.45 | 24.33 | % | 0.06 | 0 | 0 | 0.57 | -1.00 | 0.00 | -0.01 | 5/8/2026 4:00:05 PM EST | |||
| 427.50 | 24.75 | 28.90 | 26.83 | % | 0.06 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST |