Options Chain for MONGODB INC CL A (MDB) - $294.46 as of 5/28/2026 11:38:22 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 184.75 | 197.90 | 191.33 | 126.77 | 0.00 | 0.00% | 1.42 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/28/2026 3:59:38 PM EST |
| 140.00 | 177.60 | 192.90 | 185.25 | 130.55 | 0.00 | 0.00% | 1.32 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 5/28/2026 3:59:38 PM EST |
| 145.00 | 172.60 | 187.90 | 180.25 | 110.15 | 0.00 | 0.00% | 1.24 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/28/2026 3:59:38 PM EST |
| 150.00 | 167.80 | 182.90 | 175.35 | 112.85 | 0.00 | 0.00% | 1.17 | 0 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/28/2026 3:59:38 PM EST |
| 155.00 | 162.80 | 177.90 | 170.35 | 100.00 | 0.00 | 0.00% | 1.10 | 0 | 21 | 0.00 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/28/2026 3:59:38 PM EST |
| 160.00 | 157.80 | 173.20 | 165.50 | 107.00 | 0.00 | 0.00% | 1.03 | 0 | 31 | 0.00 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/28/2026 3:59:38 PM EST |
| 165.00 | 152.80 | 168.20 | 160.50 | 92.65 | 0.00 | 0.00% | 0.97 | 0 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/28/2026 3:59:38 PM EST |
| 170.00 | 147.80 | 163.20 | 155.50 | 88.30 | 0.00 | 0.00% | 0.91 | 0 | 60 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/28/2026 3:59:38 PM EST |
| 175.00 | 142.80 | 158.20 | 150.50 | 87.60 | 0.00 | 0.00% | 0.86 | 0 | 38 | 0.00 | 1.00 | 0.00 | -0.01 | 4/27/2026 | 5/28/2026 3:59:38 PM EST |
| 180.00 | 137.80 | 153.25 | 145.53 | 78.40 | 0.00 | 0.00% | 0.81 | 0 | 140 | 9.64 | 1.00 | 0.00 | -0.02 | 5/6/2026 | 5/28/2026 3:59:38 PM EST |
| 185.00 | 132.80 | 148.25 | 140.53 | 125.80 | 0.00 | 0.00% | 0.76 | 0 | 16 | 9.26 | 1.00 | 0.00 | -0.03 | 5/12/2026 | 5/28/2026 3:59:38 PM EST |
| 190.00 | 127.80 | 143.25 | 135.53 | 65.80 | 0.00 | 0.00% | 0.71 | 0 | 53 | 8.92 | 1.00 | 0.00 | -0.05 | 4/24/2026 | 5/28/2026 3:59:38 PM EST |
| 195.00 | 122.80 | 137.95 | 130.38 | 64.85 | 0.00 | 0.00% | 0.67 | 0 | 105 | 8.58 | 1.00 | 0.00 | -0.07 | 5/6/2026 | 5/28/2026 3:59:38 PM EST |
| 200.00 | 119.00 | 133.20 | 126.10 | 123.55 | +57.55 | +87.20% | 0.63 | 3 | 209 | 8.27 | 0.99 | 0.00 | -0.11 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 202.50 | 114.95 | 130.70 | 122.83 | 105.21 | 0.00 | 0.00% | 0.61 | 0 | 3 | 8.10 | 0.99 | 0.00 | -0.14 | 5/26/2026 | 5/28/2026 3:59:38 PM EST |
| 205.00 | 112.80 | 128.20 | 120.50 | 102.72 | 0.00 | 0.00% | 0.59 | 0 | 48 | 7.96 | 0.99 | 0.00 | -0.17 | 5/26/2026 | 5/28/2026 3:59:38 PM EST |
| 207.50 | 109.95 | 125.85 | 117.90 | % | 0.57 | 0 | 0 | 7.80 | 0.99 | 0.00 | -0.20 | 5/28/2026 3:59:38 PM EST | |||
| 210.00 | 108.10 | 123.00 | 115.55 | 111.00 | +24.30 | +28.03% | 0.55 | 1 | 36 | 7.66 | 0.99 | 0.00 | -0.24 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 212.50 | 105.60 | 120.95 | 113.28 | % | 0.53 | 0 | 0 | 7.52 | 0.99 | 0.00 | -0.30 | 5/28/2026 3:59:38 PM EST | |||
| 215.00 | 103.80 | 118.20 | 111.00 | 99.30 | 0.00 | 0.00% | 0.52 | 0 | 58 | 7.37 | 0.99 | 0.00 | -0.30 | 5/21/2026 | 5/28/2026 3:59:38 PM EST |
| 217.50 | 100.95 | 116.10 | 108.53 | % | 0.50 | 0 | 0 | 7.25 | 0.99 | 0.00 | -0.30 | 5/28/2026 3:59:38 PM EST | |||
| 220.00 | 100.80 | 114.00 | 107.40 | 109.32 | +9.96 | +10.03% | 0.49 | 1 | 22 | 7.36 | 0.98 | 0.00 | -0.36 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 222.50 | 98.80 | 108.30 | 103.55 | % | 0.47 | 0 | 0 | 5.96 | 0.98 | 0.00 | -0.42 | 5/28/2026 3:59:38 PM EST | |||
| 225.00 | 95.95 | 105.90 | 100.93 | 104.44 | 0.00 | 0.00% | 0.45 | 0 | 108 | 5.87 | 0.98 | 0.00 | -0.51 | 5/22/2026 | 5/28/2026 3:59:38 PM EST |
| 227.50 | 93.80 | 103.50 | 98.65 | % | 0.43 | 0 | 0 | 5.76 | 0.97 | 0.00 | -0.64 | 5/28/2026 3:59:38 PM EST | |||
| 230.00 | 91.15 | 101.10 | 96.13 | 98.11 | +10.18 | +11.58% | 0.42 | 16 | 77 | 5.64 | 0.97 | 0.00 | -0.71 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 232.50 | 88.90 | 98.80 | 93.85 | 85.55 | 0.00 | 0.00% | 0.40 | 0 | 3 | 5.58 | 0.97 | 0.00 | -0.82 | 5/26/2026 | 5/28/2026 3:59:38 PM EST |
| 235.00 | 87.00 | 96.00 | 91.50 | 83.90 | +19.90 | +31.10% | 0.39 | 2 | 134 | 5.51 | 0.96 | 0.00 | -0.98 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 237.50 | 84.80 | 94.15 | 89.48 | % | 0.38 | 0 | 0 | 0.00 | 0.96 | 0.00 | -1.13 | 5/28/2026 3:59:38 PM EST | |||
| 240.00 | 81.95 | 91.80 | 86.88 | 93.00 | +33.06 | +55.16% | 0.36 | 2 | 315 | 5.36 | 0.95 | 0.00 | -1.33 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 242.50 | 79.80 | 89.60 | 84.70 | 91.65 | 0.00 | 0.00% | 0.35 | 0 | 4 | 5.28 | 0.95 | 0.00 | -1.53 | 5/18/2026 | 5/28/2026 3:59:38 PM EST |
| 245.00 | 77.80 | 87.30 | 82.55 | 53.98 | 0.00 | 0.00% | 0.34 | 0 | 10 | 5.16 | 0.94 | 0.00 | -1.77 | 5/27/2026 | 5/28/2026 3:59:38 PM EST |
| 247.50 | 75.80 | 85.15 | 80.48 | 80.78 | +28.77 | +55.32% | 0.33 | 1 | 1 | 5.16 | 0.93 | 0.00 | -2.02 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 250.00 | 73.20 | 79.00 | 76.10 | 81.90 | +29.87 | +57.41% | 0.30 | 8 | 57 | 0.00 | 0.93 | 0.00 | -2.31 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 252.50 | 70.90 | 80.75 | 75.83 | 58.45 | 0.00 | 0.00% | 0.30 | 0 | 11 | 5.05 | 0.92 | 0.00 | -2.63 | 5/26/2026 | 5/28/2026 3:59:38 PM EST |
| 255.00 | 68.80 | 78.35 | 73.58 | 82.60 | 0.00 | 0.00% | 0.29 | 0 | 43 | 0.00 | 0.91 | 0.00 | -2.97 | 5/18/2026 | 5/28/2026 3:59:38 PM EST |
| 257.50 | 66.80 | 76.20 | 71.50 | 78.60 | 0.00 | 0.00% | 0.28 | 0 | 3 | 4.96 | 0.90 | 0.00 | -3.36 | 5/18/2026 | 5/28/2026 3:59:38 PM EST |
| 260.00 | 64.80 | 74.20 | 69.50 | 69.74 | +24.04 | +52.61% | 0.27 | 1 | 91 | 4.89 | 0.89 | 0.00 | -3.77 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 262.50 | 62.80 | 72.20 | 67.50 | 73.60 | 0.00 | 0.00% | 0.26 | 0 | 2 | 4.87 | 0.88 | 0.00 | -4.18 | 5/18/2026 | 5/28/2026 3:59:38 PM EST |
| 265.00 | 60.80 | 70.20 | 65.50 | 66.03 | +9.10 | +15.99% | 0.25 | 1 | 23 | 4.85 | 0.87 | 0.00 | -4.69 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 267.50 | 58.80 | 68.00 | 63.40 | 37.50 | 0.00 | 0.00% | 0.24 | 0 | 28 | 4.82 | 0.86 | 0.00 | -5.20 | 5/27/2026 | 5/28/2026 3:59:38 PM EST |
| 270.00 | 57.45 | 65.75 | 61.60 | 61.58 | +13.58 | +28.30% | 0.23 | 9 | 86 | 0.00 | 0.85 | 0.00 | -5.76 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 272.50 | 54.80 | 64.20 | 59.50 | 58.96 | 0.00 | 0.00% | 0.22 | 0 | 6 | 3.67 | 0.84 | 0.00 | -6.35 | 5/22/2026 | 5/28/2026 3:59:38 PM EST |
| 275.00 | 52.95 | 62.00 | 57.48 | 58.63 | +23.73 | +68.00% | 0.21 | 2 | 57 | 3.69 | 0.82 | 0.00 | -6.97 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 277.50 | 50.95 | 60.35 | 55.65 | % | 0.20 | 0 | 0 | 2.51 | 0.81 | 0.00 | -7.65 | 5/28/2026 3:59:38 PM EST | |||
| 280.00 | 50.00 | 58.20 | 54.10 | 54.10 | +21.30 | +64.94% | 0.19 | 7 | 72 | 3.86 | 0.80 | 0.00 | -8.34 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 282.50 | 48.30 | 56.55 | 52.43 | 45.95 | 0.00 | 0.00% | 0.19 | 0 | 4 | 3.90 | 0.79 | 0.00 | -9.06 | 5/15/2026 | 5/28/2026 3:59:38 PM EST |
| 285.00 | 46.30 | 53.65 | 49.98 | 49.87 | +20.07 | +67.35% | 0.18 | 3 | 48 | 4.43 | 0.77 | 0.00 | -9.86 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 287.50 | 45.00 | 53.15 | 49.08 | 51.34 | -5.61 | -9.86% | 0.17 | 2 | 13 | 3.08 | 0.76 | 0.00 | -10.65 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 290.00 | 43.90 | 50.40 | 47.15 | 48.15 | +21.42 | +80.14% | 0.16 | 34 | 63 | 3.93 | 0.75 | 0.00 | -11.33 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 292.50 | 42.35 | 49.90 | 46.13 | 48.36 | +22.24 | +85.15% | 0.16 | 1 | 25 | 3.28 | 0.73 | 0.00 | -11.67 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 295.00 | 40.70 | 47.75 | 44.23 | 44.18 | +19.58 | +79.60% | 0.15 | 28 | 1,627 | 0.00 | 0.72 | 0.00 | -11.98 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 297.50 | 39.15 | 45.00 | 42.08 | 46.00 | +22.50 | +95.75% | 0.14 | 36 | 79 | 3.91 | 0.70 | 0.01 | -12.27 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 300.00 | 38.45 | 43.40 | 40.93 | 40.55 | +19.03 | +88.43% | 0.14 | 139 | 780 | 3.98 | 0.69 | 0.01 | -12.55 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 302.50 | 37.00 | 43.90 | 40.45 | 39.67 | +17.97 | +82.82% | 0.13 | 14 | 20 | 4.15 | 0.68 | 0.01 | -12.80 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 305.00 | 35.50 | 40.75 | 38.13 | 37.94 | +17.71 | +87.55% | 0.13 | 32 | 110 | 4.01 | 0.66 | 0.01 | -13.04 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 307.50 | 34.20 | 39.55 | 36.88 | 36.83 | +17.10 | +86.67% | 0.12 | 7 | 22 | 4.04 | 0.65 | 0.01 | -13.26 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 310.00 | 33.55 | 37.45 | 35.50 | 36.00 | +17.82 | +98.02% | 0.11 | 181 | 702 | 4.05 | 0.63 | 0.01 | -13.46 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 312.50 | 31.30 | 38.60 | 34.95 | 34.89 | +17.19 | +97.12% | 0.11 | 2 | 301 | 4.17 | 0.62 | 0.01 | -13.65 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 315.00 | 30.25 | 35.85 | 33.05 | 32.99 | +16.94 | +105.55% | 0.10 | 50 | 347 | 4.08 | 0.60 | 0.01 | -13.79 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 317.50 | 28.75 | 34.35 | 31.55 | 32.17 | +16.30 | +102.71% | 0.10 | 21 | 51 | 4.05 | 0.59 | 0.01 | -13.94 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 320.00 | 30.00 | 31.95 | 30.98 | 30.00 | +14.42 | +92.56% | 0.10 | 498 | 861 | 4.11 | 0.58 | 0.01 | -14.06 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 322.50 | 27.85 | 31.55 | 29.70 | 29.19 | +13.94 | +91.41% | 0.09 | 44 | 4 | 4.09 | 0.56 | 0.01 | -14.15 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 325.00 | 28.00 | 30.05 | 29.03 | 28.79 | +14.74 | +104.92% | 0.09 | 383 | 221 | 4.06 | 0.55 | 0.01 | -14.24 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 327.50 | 27.50 | 29.20 | 28.35 | 28.23 | +8.77 | +45.07% | 0.09 | 224 | 8 | 4.14 | 0.53 | 0.01 | -14.30 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 330.00 | 25.15 | 27.65 | 26.40 | 26.50 | +14.00 | +112.00% | 0.08 | 946 | 205 | 4.07 | 0.52 | 0.01 | -14.34 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 332.50 | 23.30 | 26.35 | 24.83 | 26.00 | +13.89 | +114.70% | 0.07 | 119 | 76 | 4.08 | 0.51 | 0.01 | -14.38 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 335.00 | 22.65 | 25.75 | 24.20 | 25.07 | +13.93 | +125.05% | 0.07 | 629 | 148 | 4.20 | 0.49 | 0.01 | -14.37 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 337.50 | 20.80 | 24.85 | 22.83 | 23.45 | +12.22 | +108.82% | 0.07 | 59 | 68 | 4.09 | 0.48 | 0.01 | -14.36 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 340.00 | 22.00 | 23.25 | 22.63 | 22.85 | +12.94 | +130.58% | 0.07 | 560 | 676 | 4.20 | 0.47 | 0.01 | -14.35 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 342.50 | 19.55 | 23.05 | 21.30 | 21.34 | +8.35 | +64.28% | 0.06 | 54 | 22 | 4.14 | 0.45 | 0.01 | -14.29 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 345.00 | 19.75 | 21.80 | 20.78 | 21.00 | +11.80 | +128.27% | 0.06 | 307 | 173 | 4.15 | 0.44 | 0.01 | -14.23 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 347.50 | 17.15 | 21.05 | 19.10 | 19.41 | +10.53 | +118.59% | 0.05 | 63 | 93 | 4.12 | 0.43 | 0.01 | -14.16 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 350.00 | 18.35 | 19.25 | 18.80 | 19.25 | +10.85 | +129.17% | 0.05 | 1,263 | 834 | 4.20 | 0.41 | 0.01 | -14.06 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 352.50 | 15.85 | 19.85 | 17.85 | 18.10 | +10.34 | +133.25% | 0.05 | 23 | 14 | 4.14 | 0.40 | 0.01 | -13.95 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 355.00 | 16.00 | 18.20 | 17.10 | 18.20 | +10.50 | +136.37% | 0.05 | 70 | 129 | 4.14 | 0.39 | 0.01 | -13.84 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 357.50 | 14.60 | 18.45 | 16.53 | 17.14 | +7.47 | +77.25% | 0.05 | 32 | 29 | 4.17 | 0.38 | 0.01 | -13.70 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 360.00 | 15.00 | 16.70 | 15.85 | 16.30 | +9.35 | +134.54% | 0.04 | 2,506 | 1,108 | 4.19 | 0.36 | 0.01 | -13.56 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 362.50 | 13.35 | 17.00 | 15.18 | 15.21 | +8.55 | +128.38% | 0.04 | 441 | 490 | 4.17 | 0.35 | 0.01 | -13.41 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 365.00 | 12.70 | 16.30 | 14.50 | 15.07 | +8.94 | +145.84% | 0.04 | 293 | 67 | 4.17 | 0.34 | 0.01 | -13.24 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 367.50 | 12.60 | 15.30 | 13.95 | 14.00 | +7.98 | +132.56% | 0.04 | 9 | 4 | 4.16 | 0.33 | 0.01 | -13.05 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 370.00 | 12.10 | 14.60 | 13.35 | 13.33 | +7.69 | +136.35% | 0.04 | 816 | 234 | 4.20 | 0.32 | 0.01 | -12.87 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 372.50 | 10.80 | 14.45 | 12.63 | 12.80 | +7.41 | +137.48% | 0.03 | 37 | 18 | 4.18 | 0.31 | 0.01 | -12.59 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 375.00 | 10.70 | 13.20 | 11.95 | 11.99 | +7.18 | +149.28% | 0.03 | 417 | 132 | 4.17 | 0.30 | 0.00 | -12.03 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 377.50 | 10.00 | 13.15 | 11.58 | 11.36 | +6.62 | +139.67% | 0.03 | 32 | 3 | 4.19 | 0.28 | 0.00 | -11.46 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 380.00 | 11.00 | 11.75 | 11.38 | 11.50 | +7.25 | +170.59% | 0.03 | 1,069 | 134 | 4.19 | 0.27 | 0.00 | -10.91 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 382.50 | 9.05 | 11.95 | 10.50 | 10.71 | +6.24 | +139.60% | 0.03 | 35 | 7 | 4.19 | 0.26 | 0.00 | -10.41 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 385.00 | 9.75 | 10.60 | 10.18 | 9.84 | +5.80 | +143.57% | 0.03 | 334 | 30 | 4.16 | 0.25 | 0.00 | -9.91 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 387.50 | 8.20 | 11.05 | 9.63 | 8.97 | +3.70 | +70.21% | 0.02 | 66 | 10 | 4.20 | 0.24 | 0.00 | -9.42 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 390.00 | 9.00 | 9.70 | 9.35 | 9.35 | +6.10 | +187.70% | 0.02 | 253 | 399 | 4.26 | 0.24 | 0.00 | -8.98 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 392.50 | 7.00 | 10.70 | 8.85 | 8.72 | +5.32 | +156.48% | 0.02 | 42 | 2 | 4.22 | 0.23 | 0.00 | -8.54 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 395.00 | 6.80 | 9.55 | 8.18 | 8.05 | +3.33 | +70.56% | 0.02 | 24 | 4 | 4.13 | 0.22 | 0.00 | -8.11 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 397.50 | 6.05 | 9.95 | 8.00 | 7.67 | +4.72 | +160.00% | 0.02 | 2 | 3 | 4.21 | 0.21 | 0.00 | -7.72 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 400.00 | 7.30 | 8.00 | 7.65 | 7.72 | +4.93 | +176.71% | 0.02 | 4,255 | 111 | 4.25 | 0.20 | 0.00 | -7.34 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 402.50 | 6.80 | 7.95 | 7.38 | 6.80 | % | 0.02 | 11 | 0 | 4.12 | 0.19 | 0.00 | -6.97 | 5/28/2026 | 5/28/2026 3:59:38 PM EST | |
| 405.00 | 5.70 | 7.70 | 6.70 | 6.87 | +4.27 | +164.24% | 0.02 | 46 | 1 | 4.18 | 0.18 | 0.00 | -6.60 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 407.50 | 5.45 | 7.20 | 6.33 | 6.70 | % | 0.02 | 4 | 0 | 4.19 | 0.18 | 0.00 | -6.28 | 5/28/2026 | 5/28/2026 3:59:38 PM EST | |
| 410.00 | 6.00 | 6.75 | 6.38 | 6.35 | +4.14 | +187.33% | 0.02 | 843 | 100 | 4.21 | 0.17 | 0.00 | -5.96 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 412.50 | 4.80 | 6.65 | 5.73 | 5.40 | % | 0.01 | 10 | 0 | 4.17 | 0.16 | 0.00 | -5.64 | 5/28/2026 | 5/28/2026 3:59:38 PM EST | |
| 415.00 | 4.85 | 6.35 | 5.60 | 5.70 | +3.64 | +176.70% | 0.01 | 251 | 1 | 4.30 | 0.16 | 0.00 | -5.36 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 417.50 | 4.30 | 6.10 | 5.20 | 5.12 | +3.25 | +173.80% | 0.01 | 14 | 4 | 4.18 | 0.15 | 0.00 | -5.09 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 420.00 | 4.70 | 5.30 | 5.00 | 4.92 | +3.32 | +207.50% | 0.01 | 3,330 | 99 | 4.17 | 0.14 | 0.00 | -4.82 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 422.50 | 4.00 | 5.55 | 4.78 | 4.76 | +3.05 | +178.37% | 0.01 | 55 | 14 | 4.20 | 0.14 | 0.00 | -4.55 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 430.00 | 3.55 | 4.45 | 4.00 | 4.24 | +3.01 | +244.72% | 0.01 | 361 | 178 | 4.16 | 0.12 | 0.00 | -3.87 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 440.00 | 3.10 | 3.70 | 3.40 | 3.40 | +2.10 | +161.54% | 0.01 | 276 | 405 | 4.21 | 0.10 | 0.00 | -3.10 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 450.00 | 2.50 | 2.75 | 2.63 | 2.64 | +1.82 | +221.96% | 0.01 | 647 | 105 | 4.18 | 0.08 | 0.00 | -2.47 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 460.00 | 1.98 | 2.41 | 2.20 | 2.42 | +1.87 | +340.00% | 0.00 | 267 | 47 | 4.17 | 0.07 | 0.00 | -1.97 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 470.00 | 1.34 | 1.95 | 1.65 | 1.51 | +0.96 | +174.55% | 0.00 | 308 | 20 | 4.17 | 0.06 | 0.00 | -1.56 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 480.00 | 1.00 | 1.40 | 1.20 | 1.40 | +1.05 | +300.00% | 0.00 | 189 | 47 | 4.07 | 0.04 | 0.00 | -1.23 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 490.00 | 0.80 | 0.90 | 0.85 | 0.90 | +0.64 | +246.16% | 0.00 | 255 | 23 | 4.04 | 0.04 | 0.00 | -0.97 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 500.00 | 0.74 | 0.77 | 0.76 | 0.76 | +0.58 | +322.23% | 0.00 | 1,778 | 272 | 0.00 | 0.03 | 0.00 | -0.80 | 5/28/2026 | 5/28/2026 3:59:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 145 | 196 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 140.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 398 | 131 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 145.00 | 0.01 | 4.25 | 2.13 | 0.26 | +0.25 | +2,500.00% | 0.01 | 3 | 55 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 150.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 41 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 155.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.63 | -98.44% | 0.00 | 176 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 160.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 467 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 165.00 | 0.00 | 0.10 | 0.05 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.00 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/28/2026 3:59:38 PM EST |
| 170.00 | 0.01 | 0.10 | 0.06 | 0.01 | -0.05 | -83.34% | 0.00 | 282 | 65 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 175.00 | 0.01 | 0.10 | 0.06 | 0.04 | -0.02 | -33.34% | 0.00 | 660 | 128 | 0.00 | 0.00 | 0.00 | -0.01 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 180.00 | 0.01 | 0.10 | 0.06 | 0.05 | -0.02 | -28.58% | 0.00 | 3 | 119 | 0.00 | 0.00 | 0.00 | -0.02 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 185.00 | 0.00 | 1.47 | 0.74 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.00 | 0.00 | 0.00 | -0.03 | 5/26/2026 | 5/28/2026 3:59:38 PM EST |
| 190.00 | 0.01 | 0.10 | 0.06 | 0.06 | -0.23 | -79.31% | 0.00 | 492 | 138 | 0.00 | 0.00 | 0.00 | -0.05 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 195.00 | 0.01 | 0.10 | 0.06 | 0.01 | -0.21 | -95.46% | 0.00 | 307 | 190 | 0.00 | 0.00 | 0.00 | -0.07 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 200.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.25 | -71.43% | 0.00 | 949 | 930 | 0.00 | -0.01 | 0.00 | -0.11 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 202.50 | 0.00 | 0.61 | 0.31 | 0.12 | -0.35 | -74.47% | 0.00 | 43 | 12 | 0.00 | -0.01 | 0.00 | -0.14 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 205.00 | 0.05 | 0.25 | 0.15 | 0.14 | -0.18 | -56.25% | 0.00 | 11 | 320 | 0.00 | -0.01 | 0.00 | -0.17 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 207.50 | 0.10 | 0.27 | 0.19 | 0.18 | -0.31 | -63.27% | 0.00 | 63 | 1 | 0.00 | -0.01 | 0.00 | -0.20 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 210.00 | 0.18 | 0.23 | 0.21 | 0.23 | -0.37 | -61.67% | 0.00 | 202 | 307 | 0.00 | -0.01 | 0.00 | -0.24 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 212.50 | 0.20 | 0.23 | 0.22 | 0.22 | -0.58 | -72.50% | 0.00 | 21 | 8 | 0.00 | -0.01 | 0.00 | -0.30 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 215.00 | 0.22 | 0.30 | 0.26 | 0.30 | -0.55 | -64.71% | 0.00 | 246 | 185 | 0.00 | -0.01 | 0.00 | -0.30 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 217.50 | 0.20 | 0.67 | 0.44 | 0.27 | -0.88 | -76.53% | 0.00 | 104 | 60 | 3.67 | -0.01 | 0.00 | -0.30 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 220.00 | 0.35 | 0.44 | 0.40 | 0.42 | -0.83 | -66.40% | 0.00 | 1,366 | 234 | 3.73 | -0.02 | 0.00 | -0.36 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 222.50 | 0.30 | 0.80 | 0.55 | 0.55 | -0.99 | -64.29% | 0.00 | 18 | 30 | 3.67 | -0.02 | 0.00 | -0.42 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 225.00 | 0.50 | 1.54 | 1.02 | 0.57 | -0.96 | -62.75% | 0.00 | 602 | 201 | 3.70 | -0.02 | 0.00 | -0.51 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 227.50 | 0.01 | 1.05 | 0.53 | 0.54 | -1.18 | -68.61% | 0.00 | 20 | 23 | 4.06 | -0.03 | 0.00 | -0.64 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 230.00 | 0.60 | 0.87 | 0.74 | 0.80 | -1.55 | -65.96% | 0.00 | 2,171 | 255 | 3.74 | -0.03 | 0.00 | -0.71 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 232.50 | 0.55 | 1.25 | 0.90 | 0.90 | -1.20 | -57.15% | 0.00 | 102 | 12 | 3.70 | -0.03 | 0.00 | -0.82 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 235.00 | 1.00 | 1.05 | 1.03 | 1.00 | -2.03 | -67.00% | 0.00 | 489 | 160 | 3.77 | -0.04 | 0.00 | -0.98 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 237.50 | 1.11 | 1.40 | 1.26 | 1.20 | -1.56 | -56.53% | 0.01 | 391 | 6 | 3.77 | -0.04 | 0.00 | -1.13 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 240.00 | 1.48 | 1.65 | 1.57 | 1.50 | -2.30 | -60.53% | 0.01 | 2,136 | 499 | 3.87 | -0.05 | 0.00 | -1.33 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 242.50 | 1.50 | 2.03 | 1.77 | 1.74 | -2.76 | -61.34% | 0.01 | 160 | 67 | 3.91 | -0.05 | 0.00 | -1.53 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 245.00 | 1.82 | 2.14 | 1.98 | 1.97 | -2.78 | -58.53% | 0.01 | 576 | 428 | 3.88 | -0.06 | 0.00 | -1.77 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 247.50 | 2.20 | 2.75 | 2.48 | 2.34 | -2.56 | -52.25% | 0.01 | 112 | 35 | 3.93 | -0.07 | 0.00 | -2.02 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 250.00 | 2.51 | 2.59 | 2.55 | 2.59 | -3.11 | -54.57% | 0.01 | 1,711 | 691 | 3.86 | -0.07 | 0.00 | -2.31 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 252.50 | 2.56 | 3.35 | 2.96 | 2.84 | -3.96 | -58.24% | 0.01 | 79 | 10 | 3.90 | -0.08 | 0.00 | -2.63 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 255.00 | 2.90 | 3.50 | 3.20 | 3.20 | -3.80 | -54.29% | 0.01 | 236 | 220 | 3.90 | -0.09 | 0.00 | -2.97 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 257.50 | 3.45 | 4.15 | 3.80 | 3.48 | -4.05 | -53.79% | 0.01 | 403 | 19 | 3.97 | -0.10 | 0.00 | -3.36 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 260.00 | 3.90 | 4.50 | 4.20 | 3.90 | -5.10 | -56.67% | 0.02 | 1,146 | 409 | 3.97 | -0.11 | 0.00 | -3.77 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 262.50 | 4.00 | 5.25 | 4.63 | 3.97 | -5.02 | -55.84% | 0.02 | 71 | 7 | 3.80 | -0.12 | 0.00 | -4.18 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 265.00 | 4.85 | 5.40 | 5.13 | 4.90 | -5.25 | -51.73% | 0.02 | 1,186 | 165 | 3.87 | -0.13 | 0.00 | -4.69 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 267.50 | 4.80 | 5.85 | 5.33 | 5.60 | -5.20 | -48.15% | 0.02 | 410 | 22 | 3.89 | -0.14 | 0.00 | -5.20 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 270.00 | 5.85 | 6.60 | 6.23 | 6.13 | -6.42 | -51.16% | 0.02 | 627 | 279 | 4.02 | -0.15 | 0.00 | -5.76 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 272.50 | 6.05 | 7.35 | 6.70 | 6.75 | -5.68 | -45.70% | 0.02 | 79 | 113 | 4.00 | -0.16 | 0.00 | -6.35 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 275.00 | 6.65 | 7.75 | 7.20 | 7.40 | -6.57 | -47.03% | 0.03 | 461 | 233 | 4.05 | -0.18 | 0.00 | -6.97 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 277.50 | 7.50 | 8.15 | 7.83 | 7.50 | -7.67 | -50.56% | 0.03 | 44 | 94 | 4.03 | -0.19 | 0.00 | -7.65 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 280.00 | 8.35 | 9.25 | 8.80 | 8.48 | -8.37 | -49.68% | 0.03 | 358 | 216 | 4.03 | -0.20 | 0.00 | -8.34 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 282.50 | 9.30 | 10.00 | 9.65 | 8.50 | -9.50 | -52.78% | 0.03 | 43 | 38 | 3.95 | -0.21 | 0.00 | -9.06 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 285.00 | 8.90 | 10.70 | 9.80 | 10.20 | -8.79 | -46.29% | 0.03 | 247 | 457 | 4.04 | -0.23 | 0.00 | -9.86 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 287.50 | 9.65 | 12.20 | 10.93 | 11.10 | -7.26 | -39.55% | 0.04 | 23 | 116 | 4.05 | -0.24 | 0.00 | -10.65 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 290.00 | 11.65 | 12.00 | 11.83 | 11.77 | -9.67 | -45.11% | 0.04 | 886 | 556 | 4.00 | -0.25 | 0.00 | -11.33 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 292.50 | 11.00 | 14.10 | 12.55 | 11.90 | -10.35 | -46.52% | 0.04 | 68 | 44 | 4.01 | -0.27 | 0.00 | -11.67 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 295.00 | 12.80 | 14.05 | 13.43 | 13.78 | -11.02 | -44.44% | 0.05 | 751 | 582 | 4.09 | -0.28 | 0.00 | -11.98 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 297.50 | 13.90 | 14.90 | 14.40 | 12.35 | -12.65 | -50.60% | 0.05 | 39 | 140 | 4.00 | -0.30 | 0.01 | -12.27 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 300.00 | 15.00 | 16.00 | 15.50 | 15.55 | -10.92 | -41.26% | 0.05 | 1,887 | 1,072 | 4.06 | -0.31 | 0.01 | -12.55 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 302.50 | 15.60 | 17.55 | 16.58 | 16.24 | -10.76 | -39.86% | 0.05 | 37 | 45 | 4.07 | -0.32 | 0.01 | -12.80 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 305.00 | 17.00 | 18.95 | 17.98 | 17.05 | -12.68 | -42.66% | 0.06 | 38 | 122 | 4.13 | -0.34 | 0.01 | -13.04 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 307.50 | 17.50 | 20.05 | 18.78 | 17.54 | -10.41 | -37.25% | 0.06 | 14 | 335 | 4.08 | -0.35 | 0.01 | -13.26 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 310.00 | 18.60 | 21.55 | 20.08 | 20.30 | -13.20 | -39.41% | 0.06 | 163 | 180 | 4.11 | -0.37 | 0.01 | -13.46 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 312.50 | 17.60 | 23.85 | 20.73 | 18.00 | -16.85 | -48.35% | 0.07 | 224 | 137 | 4.04 | -0.38 | 0.01 | -13.65 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 315.00 | 20.80 | 24.30 | 22.55 | 22.54 | -14.46 | -39.09% | 0.07 | 603 | 336 | 4.14 | -0.40 | 0.01 | -13.79 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 317.50 | 21.80 | 25.00 | 23.40 | 23.15 | -2.20 | -8.68% | 0.07 | 87 | 34 | 4.10 | -0.41 | 0.01 | -13.94 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 320.00 | 23.85 | 26.95 | 25.40 | 26.85 | -2.37 | -8.12% | 0.08 | 109 | 21 | 4.17 | -0.42 | 0.01 | -14.06 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 322.50 | 24.45 | 28.45 | 26.45 | 24.47 | -8.43 | -25.63% | 0.08 | 28 | 7 | 4.16 | -0.44 | 0.01 | -14.15 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 325.00 | 26.95 | 30.05 | 28.50 | 28.00 | -10.75 | -27.75% | 0.09 | 1,520 | 45 | 4.19 | -0.45 | 0.01 | -14.24 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 327.50 | 26.25 | 31.30 | 28.78 | 27.98 | -8.62 | -23.56% | 0.09 | 167 | 101 | 4.10 | -0.47 | 0.01 | -14.30 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 330.00 | 29.00 | 32.80 | 30.90 | 30.17 | -14.84 | -32.97% | 0.09 | 446 | 125 | 4.15 | -0.48 | 0.01 | -14.34 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 332.50 | 28.80 | 34.30 | 31.55 | 31.91 | -9.44 | -22.83% | 0.09 | 3 | 34 | 4.10 | -0.49 | 0.01 | -14.38 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 335.00 | 31.10 | 34.00 | 32.55 | 32.81 | -8.21 | -20.02% | 0.10 | 67 | 62 | 3.99 | -0.51 | 0.01 | -14.37 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 337.50 | 31.00 | 36.60 | 33.80 | 32.40 | -10.70 | -24.83% | 0.10 | 3 | 25 | 3.99 | -0.52 | 0.01 | -14.36 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 340.00 | 32.75 | 38.70 | 35.73 | 33.68 | -0.32 | -0.95% | 0.11 | 9 | 123 | 4.05 | -0.53 | 0.01 | -14.35 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 342.50 | 34.00 | 41.70 | 37.85 | 39.00 | 0.00 | 0.00% | 0.11 | 0 | 1 | 4.13 | -0.55 | 0.01 | -14.29 | 5/21/2026 | 5/28/2026 3:59:38 PM EST |
| 345.00 | 35.60 | 41.55 | 38.58 | 41.00 | +5.12 | +14.27% | 0.11 | 1 | 23 | 4.00 | -0.56 | 0.01 | -14.23 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 347.50 | 37.25 | 43.25 | 40.25 | 38.51 | -11.84 | -23.52% | 0.12 | 2 | 6 | 4.01 | -0.57 | 0.01 | -14.16 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 350.00 | 40.15 | 45.45 | 42.80 | 43.51 | -16.74 | -27.79% | 0.12 | 41 | 70 | 4.14 | -0.59 | 0.01 | -14.06 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 352.50 | 41.00 | 46.85 | 43.93 | 44.75 | % | 0.12 | 1 | 0 | 4.05 | -0.60 | 0.01 | -13.95 | 5/28/2026 | 5/28/2026 3:59:38 PM EST | |
| 355.00 | 43.00 | 48.45 | 45.73 | 61.15 | 0.00 | 0.00% | 0.13 | 0 | 21 | 4.06 | -0.61 | 0.01 | -13.84 | 5/14/2026 | 5/28/2026 3:59:38 PM EST |
| 357.50 | 44.15 | 52.00 | 48.08 | 51.80 | 0.00 | 0.00% | 0.13 | 0 | 5 | 4.16 | -0.62 | 0.01 | -13.70 | 5/21/2026 | 5/28/2026 3:59:38 PM EST |
| 360.00 | 46.00 | 53.05 | 49.53 | 46.30 | +8.85 | +23.64% | 0.14 | 4 | 41 | 4.10 | -0.64 | 0.01 | -13.56 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 362.50 | 48.00 | 54.20 | 51.10 | 39.70 | 0.00 | 0.00% | 0.14 | 0 | 2 | 4.07 | -0.65 | 0.01 | -13.41 | 5/19/2026 | 5/28/2026 3:59:38 PM EST |
| 365.00 | 49.60 | 55.90 | 52.75 | 56.55 | -17.70 | -23.84% | 0.14 | 3 | 19 | 4.04 | -0.66 | 0.01 | -13.24 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 367.50 | 51.45 | 59.50 | 55.48 | % | 0.15 | 0 | 0 | 4.17 | -0.67 | 0.01 | -13.05 | 5/28/2026 3:59:38 PM EST | |||
| 370.00 | 53.35 | 59.90 | 56.63 | 58.00 | -26.00 | -30.96% | 0.15 | 6 | 56 | 4.06 | -0.68 | 0.01 | -12.87 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 372.50 | 55.25 | 61.85 | 58.55 | % | 0.16 | 0 | 0 | 4.05 | -0.69 | 0.01 | -12.59 | 5/28/2026 3:59:38 PM EST | |||
| 375.00 | 57.20 | 63.75 | 60.48 | 64.94 | -15.31 | -19.08% | 0.16 | 1 | 39 | 4.05 | -0.70 | 0.00 | -12.03 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 377.50 | 59.15 | 65.90 | 62.53 | % | 0.17 | 0 | 0 | 4.07 | -0.72 | 0.00 | -11.46 | 5/28/2026 3:59:38 PM EST | |||
| 380.00 | 61.10 | 68.00 | 64.55 | 87.17 | 0.00 | 0.00% | 0.17 | 0 | 6 | 4.07 | -0.73 | 0.00 | -10.91 | 5/27/2026 | 5/28/2026 3:59:38 PM EST |
| 382.50 | 63.10 | 70.00 | 66.55 | % | 0.17 | 0 | 0 | 4.07 | -0.74 | 0.00 | -10.41 | 5/28/2026 3:59:38 PM EST | |||
| 385.00 | 65.15 | 72.50 | 68.83 | 66.85 | +4.90 | +7.91% | 0.18 | 20 | 21 | 4.11 | -0.75 | 0.00 | -9.91 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 387.50 | 67.20 | 74.30 | 70.75 | 66.50 | 0.00 | 0.00% | 0.18 | 0 | 1 | 4.09 | -0.76 | 0.00 | -9.42 | 5/20/2026 | 5/28/2026 3:59:38 PM EST |
| 390.00 | 69.25 | 75.80 | 72.53 | 69.15 | % | 0.19 | 16 | 0 | 4.03 | -0.76 | 0.00 | -8.98 | 5/28/2026 | 5/28/2026 3:59:38 PM EST | |
| 392.50 | 71.30 | 78.75 | 75.03 | 67.85 | 0.00 | 0.00% | 0.19 | 0 | 16 | 4.10 | -0.77 | 0.00 | -8.54 | 5/18/2026 | 5/28/2026 3:59:38 PM EST |
| 395.00 | 73.40 | 80.35 | 76.88 | % | 0.19 | 0 | 0 | 4.05 | -0.78 | 0.00 | -8.11 | 5/28/2026 3:59:38 PM EST | |||
| 397.50 | 75.50 | 83.70 | 79.60 | % | 0.20 | 0 | 0 | 4.17 | -0.79 | 0.00 | -7.72 | 5/28/2026 3:59:38 PM EST | |||
| 400.00 | 77.65 | 84.20 | 80.93 | 77.16 | -24.95 | -24.44% | 0.20 | 3 | 24 | 4.00 | -0.80 | 0.00 | -7.34 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 402.50 | 80.00 | 88.20 | 84.10 | % | 0.21 | 0 | 0 | 4.17 | -0.81 | 0.00 | -6.97 | 5/28/2026 3:59:38 PM EST | |||
| 405.00 | 81.75 | 88.75 | 85.25 | % | 0.21 | 0 | 0 | 3.96 | -0.81 | 0.00 | -6.60 | 5/28/2026 3:59:38 PM EST | |||
| 407.50 | 84.10 | 93.20 | 88.65 | % | 0.22 | 0 | 0 | 4.24 | -0.82 | 0.00 | -6.28 | 5/28/2026 3:59:38 PM EST | |||
| 410.00 | 86.30 | 94.75 | 90.53 | 85.67 | +3.27 | +3.97% | 0.22 | 1 | 21 | 4.12 | -0.83 | 0.00 | -5.96 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 412.50 | 88.50 | 97.40 | 92.95 | % | 0.23 | 0 | 0 | 4.14 | -0.84 | 0.00 | -5.64 | 5/28/2026 3:59:38 PM EST | |||
| 415.00 | 90.70 | 100.20 | 95.45 | % | 0.23 | 0 | 0 | 4.16 | -0.84 | 0.00 | -5.36 | 5/28/2026 3:59:38 PM EST | |||
| 417.50 | 93.00 | 102.20 | 97.60 | % | 0.23 | 0 | 0 | 4.12 | -0.85 | 0.00 | -5.09 | 5/28/2026 3:59:38 PM EST | |||
| 420.00 | 95.15 | 104.20 | 99.68 | % | 0.24 | 0 | 0 | 4.08 | -0.86 | 0.00 | -4.82 | 5/28/2026 3:59:38 PM EST | |||
| 422.50 | 97.40 | 107.10 | 102.25 | % | 0.24 | 0 | 0 | 4.02 | -0.86 | 0.00 | -4.55 | 5/28/2026 3:59:38 PM EST | |||
| 430.00 | 101.20 | 115.50 | 108.35 | 108.70 | 0.00 | 0.00% | 0.25 | 0 | 18 | 5.97 | -0.88 | 0.00 | -3.87 | 5/22/2026 | 5/28/2026 3:59:38 PM EST |
| 440.00 | 110.40 | 126.15 | 118.28 | 112.16 | +12.79 | +12.88% | 0.27 | 1 | 2 | 6.15 | -0.90 | 0.00 | -3.10 | 5/28/2026 | 5/28/2026 3:59:38 PM EST |
| 450.00 | 119.50 | 133.65 | 126.58 | % | 0.28 | 0 | 0 | 6.15 | -0.92 | 0.00 | -2.47 | 5/28/2026 3:59:38 PM EST | |||
| 460.00 | 128.95 | 144.20 | 136.58 | 125.90 | 0.00 | 0.00% | 0.30 | 0 | 1 | 6.48 | -0.93 | 0.00 | -1.97 | 5/19/2026 | 5/28/2026 3:59:38 PM EST |
| 470.00 | 138.45 | 152.80 | 145.63 | % | 0.31 | 0 | 0 | 6.42 | -0.94 | 0.00 | -1.56 | 5/28/2026 3:59:38 PM EST | |||
| 480.00 | 148.10 | 163.20 | 155.65 | % | 0.32 | 0 | 0 | 6.79 | -0.96 | 0.00 | -1.23 | 5/28/2026 3:59:38 PM EST | |||
| 490.00 | 157.75 | 173.20 | 165.48 | % | 0.34 | 0 | 0 | 6.94 | -0.96 | 0.00 | -0.97 | 5/28/2026 3:59:38 PM EST | |||
| 500.00 | 167.50 | 182.90 | 175.20 | % | 0.35 | 0 | 0 | 7.11 | -0.97 | 0.00 | -0.80 | 5/28/2026 3:59:38 PM EST |