Options Chain for SYNOPSYS INC COM (SNPS) - $609.68 as of 7/25/2025 1:15:34 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 | 204.00 | 208.90 | 206.45 | % | 1.03 | 0 | 0 | EST | |||||||
| 210.00 | 194.00 | 198.90 | 196.45 | % | 0.94 | 0 | 0 | EST | |||||||
| 220.00 | 184.00 | 188.90 | 186.45 | % | 0.85 | 0 | 0 | EST | |||||||
| 230.00 | 174.00 | 178.90 | 176.45 | % | 0.77 | 0 | 0 | EST | |||||||
| 240.00 | 164.00 | 169.00 | 166.50 | % | 0.69 | 0 | 0 | EST | |||||||
| 250.00 | 154.00 | 159.00 | 156.50 | % | 0.63 | 0 | 0 | EST | |||||||
| 260.00 | 144.00 | 149.00 | 146.50 | % | 0.56 | 0 | 0 | EST | |||||||
| 270.00 | 134.00 | 139.00 | 136.50 | % | 0.51 | 0 | 0 | EST | |||||||
| 280.00 | 124.00 | 129.00 | 126.50 | % | 0.45 | 0 | 0 | EST | |||||||
| 290.00 | 114.00 | 119.00 | 116.50 | % | 0.40 | 0 | 0 | EST | |||||||
| 300.00 | 104.00 | 109.00 | 106.50 | % | 0.35 | 0 | 0 | EST | |||||||
| 310.00 | 94.00 | 99.00 | 96.50 | % | 0.31 | 0 | 0 | EST | |||||||
| 320.00 | 84.00 | 89.00 | 86.50 | % | 0.27 | 0 | 1 | EST | |||||||
| 330.00 | 74.00 | 79.00 | 76.50 | % | 0.23 | 0 | 0 | EST | |||||||
| 340.00 | 264.00 | 272.00 | 268.00 | % | 0.79 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 340.00 | 64.00 | 69.00 | 66.50 | % | 0.20 | 0 | 33 | EST | |||||||
| 350.00 | 254.10 | 262.40 | 258.25 | % | 0.74 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 350.00 | 54.00 | 59.00 | 56.50 | 57.00 | 0.00 | 0.00% | 0.16 | 0 | 21 | 7/22/2025 | EST | ||||
| 360.00 | 44.50 | 49.40 | 46.95 | 49.30 | 0.00 | 0.00% | 0.13 | 0 | 10 | 7/23/2025 | EST | ||||
| 360.00 | 243.90 | 252.40 | 248.15 | % | 0.69 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 370.00 | 34.50 | 39.40 | 36.95 | 35.00 | 0.00 | 0.00% | 0.10 | 0 | 26 | 7/21/2025 | EST | ||||
| 370.00 | 234.10 | 242.80 | 238.45 | % | 0.64 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 380.00 | 225.00 | 231.80 | 228.40 | 184.20 | 0.00 | 0.00% | 0.60 | 0 | 1 | 1.29 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/25/2025 11:58:56 AM EST |
| 380.00 | 24.50 | 29.50 | 27.00 | 22.00 | 0.00 | 0.00% | 0.07 | 0 | 13 | 7/22/2025 | EST | ||||
| 390.00 | 214.60 | 221.70 | 218.15 | % | 0.56 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 390.00 | 15.00 | 20.00 | 17.50 | 15.25 | 0.00 | 0.00% | 0.04 | 0 | 24 | 7/21/2025 | EST | ||||
| 400.00 | 8.00 | 12.00 | 10.00 | 12.10 | 0.00 | 0.00% | 0.03 | 0 | 11 | 7/22/2025 | EST | ||||
| 400.00 | 204.60 | 211.80 | 208.20 | 191.10 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/25/2025 11:58:56 AM EST |
| 410.00 | 1.50 | 6.50 | 4.00 | % | 0.01 | 0 | 6 | EST | |||||||
| 410.00 | 194.30 | 201.90 | 198.10 | % | 0.48 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 420.00 | 184.60 | 191.90 | 188.25 | 183.90 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.05 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:56 AM EST |
| 420.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | EST | |||||||
| 430.00 | 174.40 | 182.00 | 178.20 | % | 0.41 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 430.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | EST | |||||||
| 440.00 | 164.30 | 172.00 | 168.15 | 151.90 | 0.00 | 0.00% | 0.38 | 0 | 5 | 0.95 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/25/2025 11:58:56 AM EST |
| 440.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | EST | |||||||
| 450.00 | 154.50 | 161.90 | 158.20 | 105.74 | 0.00 | 0.00% | 0.35 | 0 | 13 | 0.89 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/25/2025 11:58:56 AM EST |
| 450.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | EST | |||||||
| 460.00 | 144.70 | 152.90 | 148.80 | 135.35 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.85 | 1.00 | 0.00 | -0.01 | 7/22/2025 | 7/25/2025 11:58:56 AM EST |
| 460.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | EST | |||||||
| 470.00 | 135.70 | 141.30 | 138.50 | 78.89 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.79 | 1.00 | 0.00 | -0.01 | 7/3/2025 | 7/25/2025 11:58:56 AM EST |
| 470.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | EST | |||||||
| 480.00 | 126.00 | 131.70 | 128.85 | 132.00 | 0.00 | 0.00% | 0.27 | 0 | 11 | 0.75 | 1.00 | 0.00 | -0.03 | 7/23/2025 | 7/25/2025 11:58:56 AM EST |
| 480.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | EST | |||||||
| 490.00 | 116.30 | 121.10 | 118.70 | 109.30 | 0.00 | 0.00% | 0.24 | 0 | 17 | 0.70 | 0.99 | 0.00 | -0.09 | 7/22/2025 | 7/25/2025 11:58:56 AM EST |
| 500.00 | 105.70 | 112.80 | 109.25 | 99.45 | 0.00 | 0.00% | 0.22 | 0 | 55 | 0.62 | 0.99 | 0.00 | -0.11 | 7/22/2025 | 7/25/2025 11:58:56 AM EST |
| 510.00 | 95.00 | 100.30 | 97.65 | 82.94 | 0.00 | 0.00% | 0.19 | 0 | 146 | 0.58 | 0.98 | 0.00 | -0.13 | 7/21/2025 | 7/25/2025 11:58:56 AM EST |
| 520.00 | 87.00 | 92.80 | 89.90 | 98.22 | 0.00 | 0.00% | 0.17 | 0 | 48 | 0.54 | 0.96 | 0.00 | -0.16 | 7/23/2025 | 7/25/2025 11:58:56 AM EST |
| 530.00 | 78.30 | 83.40 | 80.85 | 66.44 | 0.00 | 0.00% | 0.15 | 0 | 235 | 0.49 | 0.94 | 0.00 | -0.20 | 7/21/2025 | 7/25/2025 11:58:56 AM EST |
| 540.00 | 67.20 | 72.40 | 69.80 | 63.25 | 0.00 | 0.00% | 0.13 | 0 | 77 | 0.46 | 0.93 | 0.00 | -0.22 | 7/22/2025 | 7/25/2025 11:58:56 AM EST |
| 550.00 | 57.70 | 63.20 | 60.45 | 64.95 | 0.00 | 0.00% | 0.11 | 0 | 153 | 0.43 | 0.90 | 0.00 | -0.26 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 560.00 | 48.70 | 53.50 | 51.10 | 55.80 | 0.00 | 0.00% | 0.09 | 0 | 56 | 0.33 | 0.87 | 0.00 | -0.29 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 570.00 | 40.00 | 43.50 | 41.75 | 42.00 | -6.20 | -12.87% | 0.07 | 2 | 403 | 0.30 | 0.82 | 0.01 | -0.33 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 580.00 | 34.00 | 38.50 | 36.25 | 39.50 | 0.00 | 0.00% | 0.06 | 0 | 293 | 0.30 | 0.76 | 0.01 | -0.37 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 590.00 | 26.30 | 29.10 | 27.70 | 30.88 | 0.00 | 0.00% | 0.05 | 0 | 459 | 0.30 | 0.68 | 0.01 | -0.40 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 600.00 | 20.40 | 21.50 | 20.95 | 21.00 | -2.99 | -12.47% | 0.03 | 7 | 324 | 0.28 | 0.59 | 0.01 | -0.41 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 610.00 | 15.10 | 16.00 | 15.55 | 15.40 | -3.94 | -20.38% | 0.03 | 9 | 189 | 0.28 | 0.49 | 0.01 | -0.41 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 620.00 | 10.60 | 11.60 | 11.10 | 11.30 | -3.50 | -23.65% | 0.02 | 31 | 592 | 0.27 | 0.39 | 0.01 | -0.39 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 640.00 | 4.90 | 5.70 | 5.30 | 5.60 | -0.50 | -8.20% | 0.01 | 3 | 347 | 0.27 | 0.22 | 0.01 | -0.30 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 660.00 | 2.05 | 2.45 | 2.25 | 2.30 | -0.95 | -29.24% | 0.00 | 4 | 34 | 0.28 | 0.11 | 0.00 | -0.19 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 680.00 | 0.80 | 1.00 | 0.90 | 0.99 | -0.61 | -38.13% | 0.00 | 1 | 12 | 0.29 | 0.05 | 0.00 | -0.10 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 690.00 | 0.00 | 1.50 | 0.75 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.35 | 0.03 | 0.00 | -0.07 | 7/23/2025 | 7/25/2025 11:58:56 AM EST |
| 700.00 | 0.00 | 3.20 | 1.60 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.45 | 0.02 | 0.00 | -0.04 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 710.00 | 0.00 | 2.95 | 1.48 | % | 0.00 | 0 | 0 | 0.47 | 0.01 | 0.00 | -0.03 | 7/25/2025 11:58:56 AM EST | |||
| 720.00 | 0.00 | 2.85 | 1.43 | % | 0.00 | 0 | 0 | 0.50 | 0.01 | 0.00 | -0.02 | 7/25/2025 11:58:56 AM EST | |||
| 730.00 | 0.00 | 2.75 | 1.38 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | -0.01 | 7/25/2025 11:58:56 AM EST | |||
| 740.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 750.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 760.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 770.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 780.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 790.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 800.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 810.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 820.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 830.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 840.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 850.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 860.00 | 0.00 | 2.85 | 1.43 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 870.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 880.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 890.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 900.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 910.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 920.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM 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 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | EST | |||||||
| 210.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | EST | |||||||
| 220.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | EST | |||||||
| 230.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | EST | |||||||
| 240.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | EST | |||||||
| 250.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | EST | |||||||
| 260.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | EST | |||||||
| 270.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | EST | |||||||
| 280.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 1 | EST | |||||||
| 290.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 3 | EST | |||||||
| 300.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 5 | EST | |||||||
| 310.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 17 | EST | |||||||
| 320.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 19 | EST | |||||||
| 330.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | EST | |||||||
| 340.00 | 0.00 | 2.60 | 1.30 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.40 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/25/2025 11:58:56 AM EST |
| 340.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 52 | EST | |||||||
| 350.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 350.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 16 | 7/24/2025 | EST | ||||
| 360.00 | 0.00 | 2.60 | 1.30 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:56 AM EST |
| 360.00 | 0.05 | 0.90 | 0.48 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 32 | 7/22/2025 | EST | ||||
| 370.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 370.00 | 0.00 | 1.85 | 0.93 | 2.65 | 0.00 | 0.00% | 0.00 | 0 | 8 | 7/22/2025 | EST | ||||
| 380.00 | 0.00 | 2.60 | 1.30 | 2.73 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.17 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/25/2025 11:58:56 AM EST |
| 380.00 | 0.00 | 4.80 | 2.40 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 39 | 7/24/2025 | EST | ||||
| 390.00 | 0.00 | 2.60 | 1.30 | 2.39 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.11 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 11:58:56 AM EST |
| 390.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 6 | EST | |||||||
| 400.00 | 0.00 | 2.60 | 1.30 | 2.41 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.06 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 11:58:56 AM EST |
| 400.00 | 0.50 | 5.50 | 3.00 | % | 0.01 | 0 | 1 | EST | |||||||
| 410.00 | 0.00 | 4.80 | 2.40 | 3.77 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.15 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/25/2025 11:58:56 AM EST |
| 410.00 | 5.00 | 10.00 | 7.50 | % | 0.02 | 0 | 0 | EST | |||||||
| 420.00 | 0.00 | 2.50 | 1.25 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.95 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/25/2025 11:58:56 AM EST |
| 420.00 | 12.00 | 17.00 | 14.50 | % | 0.03 | 0 | 0 | EST | |||||||
| 430.00 | 0.00 | 2.85 | 1.43 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.92 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 11:58:56 AM EST |
| 430.00 | 21.50 | 26.50 | 24.00 | % | 0.06 | 0 | 0 | EST | |||||||
| 440.00 | 0.00 | 2.65 | 1.33 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.86 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 11:58:56 AM EST |
| 440.00 | 31.00 | 36.00 | 33.50 | % | 0.08 | 0 | 0 | EST | |||||||
| 450.00 | 0.00 | 2.70 | 1.35 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.81 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/25/2025 11:58:56 AM EST |
| 450.00 | 41.00 | 46.00 | 43.50 | % | 0.10 | 0 | 0 | EST | |||||||
| 460.00 | 0.05 | 0.55 | 0.30 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.50 | 0.00 | 0.00 | -0.01 | 7/23/2025 | 7/25/2025 11:58:56 AM EST |
| 460.00 | 51.00 | 56.00 | 53.50 | % | 0.12 | 0 | 0 | EST | |||||||
| 470.00 | 0.00 | 2.75 | 1.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.72 | 0.00 | 0.00 | -0.01 | 7/21/2025 | 7/25/2025 11:58:56 AM EST |
| 470.00 | 61.10 | 66.00 | 63.55 | % | 0.14 | 0 | 0 | EST | |||||||
| 480.00 | 0.00 | 0.45 | 0.23 | 0.45 | +0.19 | +73.08% | 0.00 | 1 | 38 | 0.68 | 0.00 | 0.00 | -0.03 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 480.00 | 71.00 | 76.00 | 73.50 | % | 0.15 | 0 | 0 | EST | |||||||
| 490.00 | 0.05 | 1.70 | 0.88 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 152 | 0.45 | -0.01 | 0.00 | -0.09 | 7/22/2025 | 7/25/2025 11:58:56 AM EST |
| 500.00 | 0.05 | 1.50 | 0.78 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.40 | -0.01 | 0.00 | -0.11 | 7/23/2025 | 7/25/2025 11:58:56 AM EST |
| 510.00 | 0.05 | 1.30 | 0.68 | 0.68 | -0.07 | -9.34% | 0.00 | 1 | 143 | 0.36 | -0.02 | 0.00 | -0.13 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 520.00 | 0.20 | 1.50 | 0.85 | 0.85 | -0.63 | -42.57% | 0.00 | 1 | 147 | 0.36 | -0.04 | 0.00 | -0.16 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 530.00 | 0.10 | 1.60 | 0.85 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.31 | -0.06 | 0.00 | -0.20 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 540.00 | 1.20 | 1.65 | 1.43 | 1.42 | -0.23 | -13.94% | 0.00 | 1 | 125 | 0.33 | -0.07 | 0.00 | -0.22 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 550.00 | 1.85 | 2.15 | 2.00 | 2.00 | 0.00 | 0.00% | 0.00 | 7 | 125 | 0.32 | -0.10 | 0.00 | -0.26 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 560.00 | 2.50 | 3.00 | 2.75 | 2.81 | -0.57 | -16.87% | 0.00 | 6 | 115 | 0.31 | -0.13 | 0.00 | -0.29 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 570.00 | 3.90 | 4.20 | 4.05 | 4.36 | -0.34 | -7.24% | 0.01 | 4 | 191 | 0.29 | -0.18 | 0.01 | -0.33 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 580.00 | 5.70 | 6.10 | 5.90 | 7.00 | +1.10 | +18.65% | 0.01 | 1 | 301 | 0.29 | -0.24 | 0.01 | -0.37 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 590.00 | 8.30 | 8.80 | 8.55 | 8.87 | -0.78 | -8.09% | 0.01 | 6 | 159 | 0.28 | -0.32 | 0.01 | -0.40 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 600.00 | 11.70 | 12.60 | 12.15 | 13.00 | +1.62 | +14.24% | 0.02 | 14 | 206 | 0.28 | -0.41 | 0.01 | -0.41 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 610.00 | 16.00 | 17.00 | 16.50 | 16.30 | +0.60 | +3.83% | 0.03 | 8 | 77 | 0.27 | -0.51 | 0.01 | -0.41 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 620.00 | 21.60 | 23.00 | 22.30 | 23.15 | 0.00 | 0.00% | 0.04 | 0 | 30 | 0.26 | -0.61 | 0.01 | -0.39 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 640.00 | 34.70 | 39.50 | 37.10 | 35.60 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.24 | -0.78 | 0.01 | -0.30 | 7/23/2025 | 7/25/2025 11:58:56 AM EST |
| 660.00 | 51.80 | 57.30 | 54.55 | 55.23 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.39 | -0.89 | 0.00 | -0.19 | 7/22/2025 | 7/25/2025 11:58:56 AM EST |
| 680.00 | 69.70 | 76.10 | 72.90 | 73.18 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.46 | -0.95 | 0.00 | -0.10 | 7/22/2025 | 7/25/2025 11:58:56 AM EST |
| 690.00 | 79.70 | 86.40 | 83.05 | % | 0.12 | 0 | 0 | 0.49 | -0.97 | 0.00 | -0.07 | 7/25/2025 11:58:56 AM EST | |||
| 700.00 | 89.50 | 97.20 | 93.35 | % | 0.13 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.04 | 7/25/2025 11:58:56 AM EST | |||
| 710.00 | 99.80 | 107.10 | 103.45 | % | 0.15 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.03 | 7/25/2025 11:58:56 AM EST | |||
| 720.00 | 109.50 | 117.20 | 113.35 | % | 0.16 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.02 | 7/25/2025 11:58:56 AM EST | |||
| 730.00 | 119.70 | 127.20 | 123.45 | % | 0.17 | 0 | 0 | 0.64 | -1.00 | 0.00 | -0.01 | 7/25/2025 11:58:56 AM EST | |||
| 740.00 | 128.90 | 137.30 | 133.10 | % | 0.18 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 750.00 | 139.50 | 147.10 | 143.30 | % | 0.19 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 760.00 | 149.60 | 156.30 | 152.95 | % | 0.20 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 770.00 | 159.70 | 167.30 | 163.50 | % | 0.21 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 780.00 | 169.70 | 177.30 | 173.50 | % | 0.22 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 790.00 | 179.50 | 187.10 | 183.30 | % | 0.23 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 800.00 | 189.80 | 197.30 | 193.55 | % | 0.24 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 810.00 | 199.50 | 207.10 | 203.30 | % | 0.25 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 820.00 | 209.60 | 217.10 | 213.35 | % | 0.26 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 830.00 | 219.90 | 227.30 | 223.60 | % | 0.27 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 840.00 | 229.90 | 236.70 | 233.30 | % | 0.28 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 850.00 | 239.50 | 247.20 | 243.35 | % | 0.29 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 860.00 | 249.60 | 257.30 | 253.45 | % | 0.29 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 870.00 | 259.60 | 267.20 | 263.40 | % | 0.30 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 880.00 | 269.50 | 277.10 | 273.30 | % | 0.31 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 890.00 | 278.90 | 287.30 | 283.10 | % | 0.32 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 900.00 | 289.60 | 297.00 | 293.30 | % | 0.33 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 910.00 | 299.60 | 306.90 | 303.25 | % | 0.33 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 920.00 | 309.60 | 316.90 | 313.25 | % | 0.34 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST |