Options Chain for ALPHABET INC CAP STK CL A (GOOGL) - $156.00 as of 4/25/2024 8:13:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 79.45 | 82.30 | 82.05 | 0.00 | 0.00% | 0 | 2 | 8.96 | 1.00 | 0.00 | -0.02 | 4/23/2024 | 4/25/2024 4:00:03 PM EST |
| 80.00 | 74.35 | 77.60 | 76.00 | 0.00 | 0.00% | 0 | 5 | 8.41 | 1.00 | 0.00 | -0.02 | 4/19/2024 | 4/25/2024 4:00:03 PM EST |
| 85.00 | 69.10 | 72.60 | % | 0 | 0 | 7.34 | 1.00 | 0.00 | -0.02 | 4/25/2024 4:00:03 PM EST | |||
| 90.00 | 64.60 | 67.60 | 63.73 | -4.88 | -7.12% | 4 | 5 | 7.14 | 1.00 | 0.00 | -0.02 | 4/25/2024 | 4/25/2024 4:00:03 PM EST |
| 95.00 | 59.50 | 62.60 | 59.81 | -3.52 | -5.56% | 1 | 1 | 6.54 | 1.00 | 0.00 | -0.02 | 4/25/2024 | 4/25/2024 4:00:03 PM EST |
| 100.00 | 54.60 | 57.60 | 55.70 | -2.63 | -4.51% | 48 | 46 | 5.98 | 1.00 | 0.00 | -0.02 | 4/25/2024 | 4/25/2024 4:00:03 PM EST |
| 105.00 | 49.40 | 52.60 | 50.81 | +1.76 | +3.59% | 2 | 45 | 5.45 | 1.00 | 0.00 | -0.02 | 4/25/2024 | 4/25/2024 4:00:03 PM EST |
| 110.00 | 44.35 | 47.60 | 44.09 | -0.59 | -1.33% | 5 | 43 | 4.93 | 1.00 | 0.00 | -0.02 | 4/25/2024 | 4/25/2024 4:00:03 PM EST |
| 115.00 | 39.35 | 42.65 | 40.70 | +4.18 | +11.45% | 1 | 7 | 4.43 | 1.00 | 0.00 | -0.03 | 4/25/2024 | 4/25/2024 4:00:03 PM EST |
| 118.00 | 35.80 | 39.65 | 39.65 | 0.00 | 0.00% | 0 | 0 | 4.14 | 1.00 | 0.00 | -0.04 | 4/22/2024 | 4/25/2024 4:00:03 PM EST |
| 119.00 | 35.35 | 38.65 | 37.71 | 0.00 | 0.00% | 0 | 4 | 4.04 | 1.00 | 0.00 | -0.05 | 4/18/2024 | 4/25/2024 4:00:03 PM EST |
| 120.00 | 34.40 | 37.65 | 39.35 | 0.00 | 0.00% | 0 | 30 | 3.94 | 1.00 | 0.00 | -0.06 | 4/24/2024 | 4/25/2024 4:00:03 PM EST |
| 121.00 | 33.35 | 36.65 | 38.36 | 0.00 | 0.00% | 0 | 4 | 3.85 | 1.00 | 0.00 | -0.06 | 4/24/2024 | 4/25/2024 4:00:03 PM EST |
| 122.00 | 32.15 | 35.55 | % | 0 | 0 | 3.75 | 1.00 | 0.00 | -0.08 | 4/25/2024 4:00:03 PM EST | |||
| 123.00 | 31.05 | 34.65 | % | 0 | 0 | 3.73 | 1.00 | 0.00 | -0.09 | 4/25/2024 4:00:03 PM EST | |||
| 124.00 | 30.15 | 33.65 | % | 0 | 0 | 3.53 | 1.00 | 0.00 | -0.10 | 4/25/2024 4:00:03 PM EST | |||
| 125.00 | 29.40 | 32.65 | 27.65 | -5.52 | -16.65% | 1 | 23 | 3.51 | 1.00 | 0.00 | -0.12 | 4/25/2024 | 4/25/2024 4:00:03 PM EST |
| 126.00 | 28.55 | 31.60 | 28.70 | 0.00 | 0.00% | 0 | 17 | 3.41 | 0.99 | 0.00 | -0.12 | 4/16/2024 | 4/25/2024 4:00:03 PM EST |
| 127.00 | 27.60 | 30.60 | 32.25 | 0.00 | 0.00% | 0 | 26 | 3.32 | 0.99 | 0.00 | -0.20 | 4/24/2024 | 4/25/2024 4:00:03 PM EST |
| 128.00 | 26.60 | 29.60 | 24.89 | -2.39 | -8.77% | 1 | 8 | 3.22 | 0.99 | 0.00 | -0.23 | 4/25/2024 | 4/25/2024 4:00:03 PM EST |
| 129.00 | 25.60 | 28.60 | 25.04 | 0.00 | 0.00% | 0 | 5 | 3.13 | 0.99 | 0.00 | -0.29 | 4/19/2024 | 4/25/2024 4:00:03 PM EST |
| 130.00 | 24.60 | 27.65 | 25.95 | -3.05 | -10.52% | 15 | 53 | 3.07 | 0.98 | 0.00 | -0.31 | 4/25/2024 | 4/25/2024 4:00:03 PM EST |
| 131.00 | 23.60 | 26.65 | 22.39 | -2.98 | -11.75% | 1 | 103 | 2.98 | 0.98 | 0.00 | -0.35 | 4/25/2024 | 4/25/2024 4:00:03 PM EST |
| 132.00 | 21.50 | 25.75 | 19.43 | -6.51 | -25.10% | 1 | 17 | 2.95 | 0.98 | 0.00 | -0.40 | 4/25/2024 | 4/25/2024 4:00:03 PM EST |
| 133.00 | 20.50 | 24.80 | 22.20 | -4.12 | -15.66% | 2 | 41 | 2.88 | 0.97 | 0.00 | -0.46 | 4/25/2024 | 4/25/2024 4:00:03 PM EST |
| 134.00 | 20.00 | 23.80 | 23.40 | 0.00 | 0.00% | 0 | 22 | 2.79 | 0.97 | 0.01 | -0.52 | 4/23/2024 | 4/25/2024 4:00:03 PM EST |
| 135.00 | 19.00 | 22.85 | 21.41 | -1.30 | -5.73% | 40 | 387 | 2.72 | 0.96 | 0.01 | -0.59 | 4/25/2024 | 4/25/2024 4:00:03 PM EST |
| 136.00 | 18.00 | 21.90 | 22.85 | 0.00 | 0.00% | 0 | 54 | 2.63 | 0.95 | 0.01 | -0.66 | 4/23/2024 | 4/25/2024 4:00:03 PM EST |
| 137.00 | 17.00 | 20.65 | 18.35 | -2.92 | -13.73% | 1 | 23 | 2.48 | 0.95 | 0.01 | -0.74 | 4/25/2024 | 4/25/2024 4:00:03 PM EST |
| 138.00 | 17.05 | 20.00 | 17.90 | -2.33 | -11.52% | 7 | 178 | 2.41 | 0.94 | 0.01 | -0.83 | 4/25/2024 | 4/25/2024 4:00:03 PM EST |
| 139.00 | 16.20 | 18.70 | 14.36 | -6.05 | -29.65% | 1 | 179 | 2.04 | 0.93 | 0.01 | -0.90 | 4/25/2024 | 4/25/2024 4:00:03 PM EST |
| 140.00 | 14.00 | 17.35 | 16.48 | -3.07 | -15.71% | 152 | 505 | 2.17 | 0.92 | 0.01 | -1.00 | 4/25/2024 | 4/25/2024 4:00:03 PM EST |
| 141.00 | 14.75 | 17.20 | 15.70 | -1.50 | -8.73% | 55 | 180 | 1.32 | 0.90 | 0.01 | -1.10 | 4/25/2024 | 4/25/2024 4:00:03 PM EST |
| 142.00 | 13.50 | 15.70 | 14.63 | -3.27 | -18.27% | 629 | 539 | 1.32 | 0.89 | 0.01 | -1.20 | 4/25/2024 | 4/25/2024 4:00:03 PM EST |
| 143.00 | 12.75 | 15.40 | 13.84 | -2.79 | -16.78% | 149 | 414 | 1.14 | 0.87 | 0.02 | -1.31 | 4/25/2024 | 4/25/2024 4:00:03 PM EST |
| 144.00 | 11.70 | 13.45 | 12.75 | -2.03 | -13.74% | 55 | 413 | 1.16 | 0.86 | 0.02 | -1.42 | 4/25/2024 | 4/25/2024 4:00:03 PM EST |
| 145.00 | 11.20 | 13.70 | 12.27 | -2.53 | -17.10% | 238 | 3,037 | 1.30 | 0.84 | 0.02 | -1.54 | 4/25/2024 | 4/25/2024 4:00:03 PM EST |
| 146.00 | 9.10 | 12.15 | 11.45 | -1.34 | -10.48% | 55 | 1,974 | 1.46 | 0.81 | 0.02 | -1.66 | 4/25/2024 | 4/25/2024 4:00:03 PM EST |
| 147.00 | 10.15 | 11.50 | 10.44 | -2.61 | -20.00% | 106 | 230 | 1.56 | 0.79 | 0.02 | -1.77 | 4/25/2024 | 4/25/2024 4:00:03 PM EST |
| 148.00 | 8.75 | 10.85 | 9.45 | -2.63 | -21.78% | 265 | 329 | 1.46 | 0.77 | 0.03 | -1.89 | 4/25/2024 | 4/25/2024 4:00:03 PM EST |
| 149.00 | 8.00 | 10.30 | 9.17 | -2.09 | -18.57% | 246 | 1,057 | 1.33 | 0.74 | 0.03 | -2.00 | 4/25/2024 | 4/25/2024 4:00:03 PM EST |
| 150.00 | 7.50 | 8.60 | 8.31 | -2.14 | -20.48% | 2,186 | 2,054 | 1.35 | 0.71 | 0.03 | -2.10 | 4/25/2024 | 4/25/2024 4:00:03 PM EST |
| 152.50 | 6.75 | 7.00 | 6.85 | -1.70 | -19.89% | 2,574 | 1,381 | 1.51 | 0.63 | 0.03 | -2.31 | 4/25/2024 | 4/25/2024 4:00:03 PM EST |
| 155.00 | 5.40 | 5.50 | 5.40 | -1.40 | -20.59% | 15,606 | 9,437 | 1.50 | 0.55 | 0.03 | -2.42 | 4/25/2024 | 4/25/2024 4:00:03 PM EST |
| 157.50 | 4.15 | 4.30 | 4.25 | -1.09 | -20.42% | 17,136 | 6,107 | 1.50 | 0.47 | 0.03 | -2.42 | 4/25/2024 | 4/25/2024 4:00:03 PM EST |
| 160.00 | 3.15 | 3.20 | 3.15 | -0.90 | -22.23% | 20,940 | 14,897 | 1.49 | 0.39 | 0.03 | -2.31 | 4/25/2024 | 4/25/2024 4:00:03 PM EST |
| 162.50 | 2.31 | 2.35 | 2.35 | -0.62 | -20.88% | 12,913 | 5,844 | 1.47 | 0.31 | 0.03 | -2.10 | 4/25/2024 | 4/25/2024 4:00:03 PM EST |
| 165.00 | 1.64 | 1.75 | 1.65 | -0.48 | -22.54% | 17,699 | 13,296 | 1.45 | 0.24 | 0.03 | -1.82 | 4/25/2024 | 4/25/2024 4:00:03 PM EST |
| 167.50 | 1.10 | 1.23 | 1.23 | -0.23 | -15.76% | 16,311 | 8,468 | 1.45 | 0.18 | 0.02 | -1.51 | 4/25/2024 | 4/25/2024 4:00:03 PM EST |
| 170.00 | 0.76 | 0.90 | 0.77 | -0.20 | -20.62% | 17,617 | 15,137 | 1.43 | 0.13 | 0.02 | -1.20 | 4/25/2024 | 4/25/2024 4:00:03 PM EST |
| 172.50 | 0.49 | 0.55 | 0.50 | -0.15 | -23.08% | 7,513 | 3,212 | 1.43 | 0.09 | 0.01 | -0.93 | 4/25/2024 | 4/25/2024 4:00:03 PM EST |
| 175.00 | 0.34 | 0.47 | 0.48 | +0.12 | +33.34% | 5,860 | 3,878 | 1.42 | 0.06 | 0.01 | -0.71 | 4/25/2024 | 4/25/2024 4:00:03 PM EST |
| 177.50 | 0.22 | 0.24 | 0.24 | +0.03 | +14.29% | 5,159 | 1,066 | 1.44 | 0.04 | 0.01 | -0.54 | 4/25/2024 | 4/25/2024 4:00:03 PM EST |
| 180.00 | 0.14 | 0.15 | 0.14 | +0.01 | +7.70% | 8,043 | 6,721 | 1.43 | 0.03 | 0.01 | -0.40 | 4/25/2024 | 4/25/2024 4:00:03 PM EST |
| 182.50 | 0.08 | 0.09 | 0.09 | +0.01 | +12.50% | 944 | 403 | 1.43 | 0.02 | 0.00 | -0.29 | 4/25/2024 | 4/25/2024 4:00:03 PM EST |
| 185.00 | 0.05 | 0.12 | 0.07 | +0.03 | +75.00% | 2,398 | 1,152 | 1.46 | 0.01 | 0.00 | -0.21 | 4/25/2024 | 4/25/2024 4:00:03 PM EST |
| 187.50 | 0.03 | 0.05 | 0.04 | +0.01 | +33.34% | 357 | 174 | 1.48 | 0.01 | 0.00 | -0.14 | 4/25/2024 | 4/25/2024 4:00:03 PM EST |
| 190.00 | 0.03 | 0.31 | 0.03 | +0.01 | +50.00% | 1,001 | 875 | 1.44 | 0.01 | 0.00 | -0.09 | 4/25/2024 | 4/25/2024 4:00:03 PM EST |
| 192.50 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 179 | 133 | 1.49 | 0.00 | 0.00 | -0.06 | 4/25/2024 | 4/25/2024 4:00:03 PM EST |
| 195.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 110 | 143 | 1.62 | 0.00 | 0.00 | -0.03 | 4/25/2024 | 4/25/2024 4:00:03 PM EST |
| 200.00 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 194 | 2,202 | 1.78 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/25/2024 4:00:03 PM EST |
| 205.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 97 | 29 | 1.82 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:03 PM EST |
| 210.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 18 | 1.96 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:03 PM EST |
| 215.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 735 | 2.10 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:03 PM EST |
| 220.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 28 | 2.23 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 4:00:03 PM EST |
| 225.00 | 0.00 | 0.01 | 0.01 | -0.04 | -80.00% | 1 | 58 | 2.36 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 93 | 0.00 | 0.00 | 0.00 | -0.02 | 4/25/2024 | 4/25/2024 4:00:03 PM EST |
| 80.00 | 0.00 | 0.01 | 0.07 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | -0.02 | 3/28/2024 | 4/25/2024 4:00:03 PM EST |
| 85.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.02 | 4/25/2024 4:00:03 PM EST | |||
| 90.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.02 | 4/16/2024 | 4/25/2024 4:00:03 PM EST |
| 95.00 | 0.00 | 0.01 | 0.13 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | -0.02 | 3/13/2024 | 4/25/2024 4:00:03 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 493 | 4 | 0.00 | 0.00 | 0.00 | -0.02 | 4/25/2024 | 4/25/2024 4:00:03 PM EST |
| 105.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 11 | 16 | 2.83 | 0.00 | 0.00 | -0.02 | 4/25/2024 | 4/25/2024 4:00:03 PM EST |
| 110.00 | 0.00 | 0.03 | 0.02 | +0.01 | +100.00% | 15 | 870 | 2.63 | 0.00 | 0.00 | -0.02 | 4/25/2024 | 4/25/2024 4:00:03 PM EST |
| 115.00 | 0.03 | 0.05 | 0.03 | +0.02 | +200.00% | 924 | 452 | 2.32 | 0.00 | 0.00 | -0.03 | 4/25/2024 | 4/25/2024 4:00:03 PM EST |
| 118.00 | 0.00 | 0.03 | 0.02 | +0.01 | +100.00% | 245 | 802 | 2.06 | 0.00 | 0.00 | -0.04 | 4/25/2024 | 4/25/2024 4:00:03 PM EST |
| 119.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 284 | 70 | 2.00 | 0.00 | 0.00 | -0.05 | 4/25/2024 | 4/25/2024 4:00:03 PM EST |
| 120.00 | 0.00 | 0.02 | 0.03 | +0.02 | +200.00% | 354 | 574 | 1.94 | 0.00 | 0.00 | -0.06 | 4/25/2024 | 4/25/2024 4:00:03 PM EST |
| 121.00 | 0.00 | 0.04 | 0.04 | +0.03 | +300.00% | 2 | 59 | 2.04 | 0.00 | 0.00 | -0.06 | 4/25/2024 | 4/25/2024 4:00:03 PM EST |
| 122.00 | 0.00 | 0.03 | 0.03 | +0.01 | +50.00% | 55 | 255 | 1.92 | 0.00 | 0.00 | -0.08 | 4/25/2024 | 4/25/2024 4:00:03 PM EST |
| 123.00 | 0.01 | 0.04 | 0.04 | +0.03 | +300.00% | 93 | 76 | 1.92 | 0.00 | 0.00 | -0.09 | 4/25/2024 | 4/25/2024 4:00:03 PM EST |
| 124.00 | 0.00 | 0.05 | 0.05 | +0.02 | +66.67% | 11 | 1,062 | 1.92 | 0.00 | 0.00 | -0.10 | 4/25/2024 | 4/25/2024 4:00:03 PM EST |
| 125.00 | 0.04 | 0.05 | 0.05 | +0.03 | +150.00% | 801 | 841 | 1.85 | 0.00 | 0.00 | -0.12 | 4/25/2024 | 4/25/2024 4:00:03 PM EST |
| 126.00 | 0.00 | 0.09 | 0.09 | +0.07 | +350.00% | 263 | 85 | 2.30 | -0.01 | 0.00 | -0.12 | 4/25/2024 | 4/25/2024 4:00:03 PM EST |
| 127.00 | 0.00 | 0.15 | 0.06 | +0.02 | +50.00% | 114 | 55 | 1.71 | -0.01 | 0.00 | -0.20 | 4/25/2024 | 4/25/2024 4:00:03 PM EST |
| 128.00 | 0.03 | 0.08 | 0.08 | +0.05 | +166.67% | 613 | 641 | 1.71 | -0.01 | 0.00 | -0.23 | 4/25/2024 | 4/25/2024 4:00:03 PM EST |
| 129.00 | 0.03 | 0.09 | 0.09 | +0.05 | +125.00% | 523 | 246 | 1.59 | -0.01 | 0.00 | -0.29 | 4/25/2024 | 4/25/2024 4:00:03 PM EST |
| 130.00 | 0.09 | 0.10 | 0.10 | +0.06 | +150.00% | 11,041 | 1,788 | 1.71 | -0.02 | 0.00 | -0.31 | 4/25/2024 | 4/25/2024 4:00:03 PM EST |
| 131.00 | 0.08 | 0.13 | 0.10 | +0.06 | +150.00% | 741 | 172 | 1.67 | -0.02 | 0.00 | -0.35 | 4/25/2024 | 4/25/2024 4:00:03 PM EST |
| 132.00 | 0.11 | 0.14 | 0.16 | +0.12 | +300.00% | 336 | 477 | 1.65 | -0.02 | 0.00 | -0.40 | 4/25/2024 | 4/25/2024 4:00:03 PM EST |
| 133.00 | 0.08 | 0.17 | 0.14 | +0.08 | +133.34% | 935 | 1,386 | 1.60 | -0.03 | 0.00 | -0.46 | 4/25/2024 | 4/25/2024 4:00:03 PM EST |
| 134.00 | 0.17 | 0.22 | 0.20 | +0.13 | +185.72% | 2,596 | 1,182 | 1.64 | -0.03 | 0.01 | -0.52 | 4/25/2024 | 4/25/2024 4:00:03 PM EST |
| 135.00 | 0.20 | 0.23 | 0.22 | +0.14 | +175.00% | 14,431 | 11,162 | 1.62 | -0.04 | 0.01 | -0.59 | 4/25/2024 | 4/25/2024 4:00:03 PM EST |
| 136.00 | 0.22 | 0.32 | 0.32 | +0.21 | +190.91% | 414 | 267 | 1.58 | -0.05 | 0.01 | -0.66 | 4/25/2024 | 4/25/2024 4:00:03 PM EST |
| 137.00 | 0.25 | 0.50 | 0.25 | +0.15 | +150.00% | 2,621 | 307 | 1.62 | -0.05 | 0.01 | -0.74 | 4/25/2024 | 4/25/2024 4:00:03 PM EST |
| 138.00 | 0.32 | 0.36 | 0.32 | +0.17 | +113.34% | 1,877 | 3,752 | 1.53 | -0.06 | 0.01 | -0.83 | 4/25/2024 | 4/25/2024 4:00:03 PM EST |
| 139.00 | 0.38 | 0.46 | 0.39 | +0.23 | +143.75% | 2,036 | 949 | 1.55 | -0.07 | 0.01 | -0.90 | 4/25/2024 | 4/25/2024 4:00:03 PM EST |
| 140.00 | 0.47 | 0.48 | 0.48 | +0.30 | +166.67% | 13,730 | 1,608 | 1.53 | -0.08 | 0.01 | -1.00 | 4/25/2024 | 4/25/2024 4:00:03 PM EST |
| 141.00 | 0.50 | 0.63 | 0.58 | +0.35 | +152.18% | 871 | 650 | 1.54 | -0.10 | 0.01 | -1.10 | 4/25/2024 | 4/25/2024 4:00:03 PM EST |
| 142.00 | 0.67 | 0.73 | 0.73 | +0.44 | +151.73% | 3,860 | 1,074 | 1.53 | -0.11 | 0.01 | -1.20 | 4/25/2024 | 4/25/2024 4:00:03 PM EST |
| 143.00 | 0.80 | 0.82 | 0.81 | +0.46 | +131.43% | 1,821 | 869 | 1.51 | -0.13 | 0.02 | -1.31 | 4/25/2024 | 4/25/2024 4:00:03 PM EST |
| 144.00 | 0.92 | 1.00 | 1.00 | +0.60 | +150.00% | 3,668 | 643 | 1.51 | -0.14 | 0.02 | -1.42 | 4/25/2024 | 4/25/2024 4:00:03 PM EST |
| 145.00 | 1.12 | 1.13 | 1.13 | +0.63 | +126.00% | 13,597 | 4,382 | 1.52 | -0.16 | 0.02 | -1.54 | 4/25/2024 | 4/25/2024 4:00:03 PM EST |
| 146.00 | 1.21 | 1.50 | 1.35 | +0.77 | +132.76% | 4,210 | 843 | 1.49 | -0.19 | 0.02 | -1.66 | 4/25/2024 | 4/25/2024 4:00:03 PM EST |
| 147.00 | 1.53 | 1.57 | 1.54 | +0.82 | +113.89% | 5,619 | 1,276 | 1.51 | -0.21 | 0.02 | -1.77 | 4/25/2024 | 4/25/2024 4:00:03 PM EST |
| 148.00 | 1.50 | 1.80 | 1.80 | +0.95 | +111.77% | 5,914 | 2,055 | 1.48 | -0.23 | 0.03 | -1.89 | 4/25/2024 | 4/25/2024 4:00:03 PM EST |
| 149.00 | 2.02 | 2.15 | 2.10 | +1.09 | +107.93% | 6,786 | 8,196 | 1.51 | -0.26 | 0.03 | -2.00 | 4/25/2024 | 4/25/2024 4:00:03 PM EST |
| 150.00 | 2.35 | 2.47 | 2.47 | +1.28 | +107.57% | 20,992 | 14,203 | 1.51 | -0.29 | 0.03 | -2.10 | 4/25/2024 | 4/25/2024 4:00:03 PM EST |
| 152.50 | 3.20 | 3.35 | 3.33 | +1.58 | +90.29% | 9,216 | 3,316 | 1.51 | -0.37 | 0.03 | -2.31 | 4/25/2024 | 4/25/2024 4:00:03 PM EST |
| 155.00 | 4.30 | 4.75 | 4.41 | +1.88 | +74.31% | 12,310 | 6,765 | 1.51 | -0.45 | 0.03 | -2.42 | 4/25/2024 | 4/25/2024 4:00:03 PM EST |
| 157.50 | 5.55 | 5.90 | 5.65 | +2.10 | +59.16% | 2,883 | 3,702 | 1.50 | -0.53 | 0.03 | -2.42 | 4/25/2024 | 4/25/2024 4:00:03 PM EST |
| 160.00 | 7.05 | 7.15 | 7.10 | +2.35 | +49.48% | 3,222 | 6,458 | 1.47 | -0.61 | 0.03 | -2.31 | 4/25/2024 | 4/25/2024 4:00:03 PM EST |
| 162.50 | 7.50 | 9.65 | 8.90 | +2.82 | +46.39% | 62 | 809 | 1.46 | -0.69 | 0.03 | -2.10 | 4/25/2024 | 4/25/2024 4:00:03 PM EST |
| 165.00 | 9.25 | 11.45 | 10.60 | +2.95 | +38.57% | 56 | 517 | 1.35 | -0.76 | 0.03 | -1.82 | 4/25/2024 | 4/25/2024 4:00:03 PM EST |
| 167.50 | 11.15 | 13.05 | 12.26 | +2.16 | +21.39% | 30 | 76 | 1.24 | -0.82 | 0.02 | -1.51 | 4/25/2024 | 4/25/2024 4:00:03 PM EST |
| 170.00 | 13.35 | 15.70 | 14.36 | +2.86 | +24.87% | 27 | 90 | 1.47 | -0.87 | 0.02 | -1.20 | 4/25/2024 | 4/25/2024 4:00:03 PM EST |
| 172.50 | 15.10 | 19.50 | 17.45 | +0.30 | +1.75% | 3 | 27 | 1.92 | -0.91 | 0.01 | -0.93 | 4/25/2024 | 4/25/2024 4:00:03 PM EST |
| 175.00 | 17.50 | 20.00 | 18.99 | +2.09 | +12.37% | 7 | 36 | 1.97 | -0.94 | 0.01 | -0.71 | 4/25/2024 | 4/25/2024 4:00:03 PM EST |
| 177.50 | 19.95 | 24.00 | 19.09 | 0.00 | 0.00% | 0 | 10 | 2.59 | -0.96 | 0.01 | -0.54 | 4/23/2024 | 4/25/2024 4:00:03 PM EST |
| 180.00 | 22.45 | 26.50 | 20.35 | 0.00 | 0.00% | 0 | 0 | 2.81 | -0.97 | 0.01 | -0.40 | 4/12/2024 | 4/25/2024 4:00:03 PM EST |
| 182.50 | 25.45 | 28.05 | % | 0 | 0 | 2.76 | -0.98 | 0.00 | -0.29 | 4/25/2024 4:00:03 PM EST | |||
| 185.00 | 27.95 | 30.60 | 30.15 | 0.00 | 0.00% | 0 | 0 | 2.97 | -0.99 | 0.00 | -0.21 | 4/16/2024 | 4/25/2024 4:00:03 PM EST |
| 187.50 | 29.95 | 33.75 | % | 0 | 0 | 3.25 | -0.99 | 0.00 | -0.14 | 4/25/2024 4:00:03 PM EST | |||
| 190.00 | 32.40 | 36.35 | 35.75 | 0.00 | 0.00% | 0 | 0 | 3.43 | -0.99 | 0.00 | -0.09 | 4/3/2024 | 4/25/2024 4:00:03 PM EST |
| 192.50 | 35.00 | 38.50 | % | 0 | 0 | 3.55 | -1.00 | 0.00 | -0.06 | 4/25/2024 4:00:03 PM EST | |||
| 195.00 | 37.50 | 41.25 | % | 0 | 0 | 3.62 | -1.00 | 0.00 | -0.03 | 4/25/2024 4:00:03 PM EST | |||
| 200.00 | 42.35 | 45.70 | % | 0 | 0 | 3.75 | -1.00 | 0.00 | -0.01 | 4/25/2024 4:00:03 PM EST | |||
| 205.00 | 47.35 | 51.25 | % | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:03 PM EST | |||
| 210.00 | 52.35 | 55.90 | % | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:03 PM EST | |||
| 215.00 | 57.40 | 60.90 | % | 0 | 0 | 4.74 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:03 PM EST | |||
| 220.00 | 62.45 | 65.90 | % | 0 | 0 | 4.97 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:03 PM EST | |||
| 225.00 | 67.35 | 70.90 | % | 0 | 0 | 5.20 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:03 PM EST |