Options Chain for TAKE-TWO INTERACTIVE SOFTWARE COM (TTWO) - $217.87 as of 5/29/2026 3:22:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 113.70 | 116.90 | 115.30 | % | 1.05 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:47 PM EST | |||
| 115.00 | 108.70 | 112.00 | 110.35 | % | 0.96 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:47 PM EST | |||
| 120.00 | 103.80 | 107.10 | 105.45 | % | 0.88 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:47 PM EST | |||
| 125.00 | 98.80 | 102.10 | 100.45 | % | 0.80 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:47 PM EST | |||
| 130.00 | 93.80 | 97.10 | 95.45 | % | 0.73 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:47 PM EST | |||
| 135.00 | 88.80 | 92.10 | 90.45 | 82.80 | 0.00 | 0.00% | 0.67 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 2:58:47 PM EST |
| 140.00 | 83.80 | 86.90 | 85.35 | 83.32 | 0.00 | 0.00% | 0.61 | 0 | 1 | 2.39 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 2:58:47 PM EST |
| 145.00 | 78.70 | 81.90 | 80.30 | % | 0.55 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:47 PM EST | |||
| 150.00 | 73.70 | 76.90 | 75.30 | 73.40 | 0.00 | 0.00% | 0.50 | 0 | 1 | 2.07 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 2:58:47 PM EST |
| 155.00 | 68.80 | 71.90 | 70.35 | 68.43 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.93 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 2:58:47 PM EST |
| 160.00 | 63.70 | 66.90 | 65.30 | % | 0.41 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:47 PM EST | |||
| 165.00 | 58.70 | 62.00 | 60.35 | % | 0.37 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:47 PM EST | |||
| 170.00 | 53.70 | 57.00 | 55.35 | % | 0.33 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:47 PM EST | |||
| 175.00 | 49.00 | 51.50 | 50.25 | % | 0.29 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:47 PM EST | |||
| 180.00 | 44.00 | 46.90 | 45.45 | 45.81 | % | 0.25 | 1 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:58:47 PM EST | |
| 185.00 | 38.80 | 42.00 | 40.40 | 57.10 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.20 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 2:58:47 PM EST |
| 190.00 | 34.00 | 37.00 | 35.50 | 52.10 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.08 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 2:58:47 PM EST |
| 192.50 | 31.30 | 34.50 | 32.90 | % | 0.17 | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.01 | 5/29/2026 2:58:47 PM EST | |||
| 195.00 | 28.90 | 32.00 | 30.45 | 31.00 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.03 | 5/26/2026 | 5/29/2026 2:58:47 PM EST |
| 197.50 | 26.50 | 29.60 | 28.05 | % | 0.14 | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.04 | 5/29/2026 2:58:47 PM EST | |||
| 200.00 | 24.20 | 27.10 | 25.65 | 19.32 | 0.00 | 0.00% | 0.13 | 0 | 31 | 0.85 | 0.99 | 0.00 | -0.07 | 5/27/2026 | 5/29/2026 2:58:47 PM EST |
| 202.50 | 21.40 | 24.60 | 23.00 | % | 0.11 | 0 | 0 | 0.78 | 0.98 | 0.00 | -0.10 | 5/29/2026 2:58:47 PM EST | |||
| 205.00 | 19.10 | 22.10 | 20.60 | 14.82 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.74 | 0.96 | 0.01 | -0.18 | 5/27/2026 | 5/29/2026 2:58:47 PM EST |
| 207.50 | 16.80 | 19.90 | 18.35 | 10.05 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.67 | 0.94 | 0.01 | -0.21 | 5/28/2026 | 5/29/2026 2:58:47 PM EST |
| 210.00 | 14.90 | 17.50 | 16.20 | 15.40 | +5.40 | +54.00% | 0.08 | 5 | 85 | 0.64 | 0.91 | 0.01 | -0.25 | 5/29/2026 | 5/29/2026 2:58:47 PM EST |
| 212.50 | 12.20 | 14.50 | 13.35 | 14.63 | +3.08 | +26.67% | 0.06 | 1 | 1 | 0.58 | 0.88 | 0.02 | -0.28 | 5/29/2026 | 5/29/2026 2:58:47 PM EST |
| 215.00 | 10.30 | 13.20 | 11.75 | 11.31 | +4.31 | +61.58% | 0.05 | 4 | 90 | 0.54 | 0.83 | 0.02 | -0.31 | 5/29/2026 | 5/29/2026 2:58:47 PM EST |
| 217.50 | 9.10 | 10.60 | 9.85 | 10.30 | +5.53 | +115.94% | 0.05 | 6 | 16 | 0.37 | 0.78 | 0.03 | -0.34 | 5/29/2026 | 5/29/2026 2:58:47 PM EST |
| 220.00 | 7.70 | 8.80 | 8.25 | 8.36 | +4.06 | +94.42% | 0.04 | 7 | 25 | 0.37 | 0.71 | 0.03 | -0.36 | 5/29/2026 | 5/29/2026 2:58:47 PM EST |
| 222.50 | 6.00 | 6.70 | 6.35 | 7.05 | +4.05 | +135.00% | 0.03 | 28 | 25 | 0.38 | 0.64 | 0.03 | -0.38 | 5/29/2026 | 5/29/2026 2:58:47 PM EST |
| 225.00 | 4.60 | 5.40 | 5.00 | 5.30 | +2.60 | +96.30% | 0.02 | 18 | 68 | 0.37 | 0.55 | 0.03 | -0.39 | 5/29/2026 | 5/29/2026 2:58:47 PM EST |
| 227.50 | 3.50 | 4.20 | 3.85 | 4.15 | +2.43 | +141.28% | 0.02 | 19 | 25 | 0.38 | 0.47 | 0.03 | -0.38 | 5/29/2026 | 5/29/2026 2:58:47 PM EST |
| 230.00 | 2.75 | 3.40 | 3.08 | 3.10 | +1.89 | +156.20% | 0.01 | 53 | 250 | 0.37 | 0.39 | 0.03 | -0.36 | 5/29/2026 | 5/29/2026 2:58:47 PM EST |
| 232.50 | 1.95 | 2.60 | 2.28 | 2.39 | +1.36 | +132.04% | 0.01 | 8 | 15 | 0.38 | 0.32 | 0.03 | -0.34 | 5/29/2026 | 5/29/2026 2:58:47 PM EST |
| 235.00 | 1.55 | 1.85 | 1.70 | 1.75 | +1.15 | +191.67% | 0.01 | 53 | 94 | 0.39 | 0.25 | 0.03 | -0.31 | 5/29/2026 | 5/29/2026 2:58:47 PM EST |
| 237.50 | 1.10 | 1.65 | 1.38 | 1.34 | -0.86 | -39.10% | 0.01 | 9 | 15 | 0.40 | 0.20 | 0.02 | -0.27 | 5/29/2026 | 5/29/2026 2:58:47 PM EST |
| 240.00 | 0.85 | 1.35 | 1.10 | 0.95 | +0.53 | +126.19% | 0.00 | 41 | 101 | 0.42 | 0.16 | 0.02 | -0.23 | 5/29/2026 | 5/29/2026 2:58:47 PM EST |
| 242.50 | 0.50 | 1.00 | 0.75 | 0.70 | -0.15 | -17.65% | 0.00 | 4 | 27 | 0.44 | 0.12 | 0.02 | -0.20 | 5/29/2026 | 5/29/2026 2:58:47 PM EST |
| 245.00 | 0.05 | 0.80 | 0.43 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.42 | 0.09 | 0.01 | -0.17 | 5/28/2026 | 5/29/2026 2:58:47 PM EST |
| 247.50 | 0.00 | 1.00 | 0.50 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.60 | 0.06 | 0.01 | -0.12 | 5/26/2026 | 5/29/2026 2:58:47 PM EST |
| 250.00 | 0.05 | 0.70 | 0.38 | 0.33 | +0.13 | +65.00% | 0.00 | 7 | 54 | 0.46 | 0.05 | 0.01 | -0.11 | 5/29/2026 | 5/29/2026 2:58:47 PM EST |
| 252.50 | 0.00 | 0.95 | 0.48 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.66 | 0.03 | 0.01 | -0.07 | 5/26/2026 | 5/29/2026 2:58:47 PM EST |
| 255.00 | 0.00 | 0.80 | 0.40 | 0.75 | -0.70 | -48.28% | 0.00 | 2 | 16 | 0.69 | 0.02 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 2:58:47 PM EST |
| 257.50 | 0.00 | 0.85 | 0.43 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.75 | 0.01 | 0.00 | -0.03 | 5/22/2026 | 5/29/2026 2:58:47 PM EST |
| 260.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 749 | 0.57 | 0.01 | 0.00 | -0.03 | 5/28/2026 | 5/29/2026 2:58:47 PM EST |
| 262.50 | 0.00 | 2.00 | 1.00 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.94 | 0.01 | 0.00 | -0.01 | 5/26/2026 | 5/29/2026 2:58:47 PM EST |
| 265.00 | 0.00 | 2.00 | 1.00 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.98 | 0.00 | 0.00 | -0.01 | 5/26/2026 | 5/29/2026 2:58:47 PM EST |
| 267.50 | 0.00 | 1.40 | 0.70 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.97 | 0.00 | 0.00 | -0.01 | 5/27/2026 | 5/29/2026 2:58:47 PM EST |
| 270.00 | 0.00 | 1.25 | 0.63 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.93 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 2:58:47 PM EST |
| 275.00 | 0.00 | 1.65 | 0.83 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.07 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 2:58:47 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.23 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 2:58:47 PM EST |
| 285.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:47 PM EST | |||
| 290.00 | 0.00 | 0.35 | 0.18 | 1.91 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.94 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 2:58:47 PM EST |
| 295.00 | 0.00 | 2.15 | 1.08 | 1.43 | 0.00 | 0.00% | 0.00 | 0 | 162 | 1.43 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 2:58:47 PM EST |
| 300.00 | 0.00 | 0.75 | 0.38 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 264 | 0.95 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 2:58:47 PM EST |
| 305.00 | 0.00 | 2.15 | 1.08 | 1.47 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 2:58:47 PM EST |
| 310.00 | 0.00 | 0.20 | 0.10 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.05 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 2:58:47 PM EST |
| 320.00 | 0.00 | 1.40 | 0.70 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.58 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 2:58:47 PM EST |
| 330.00 | 0.00 | 0.80 | 0.40 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 168 | 1.51 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 2:58:47 PM EST |
| 340.00 | 0.00 | 0.35 | 0.18 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.40 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 2:58:47 PM EST |
| 350.00 | 0.00 | 1.85 | 0.93 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 261 | 1.94 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 2:58:47 PM EST |
| 360.00 | 0.00 | 0.60 | 0.30 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.70 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 2:58:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.96 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 2:58:47 PM EST |
| 115.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:47 PM EST | |||
| 120.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:47 PM EST | |||
| 125.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:47 PM EST | |||
| 130.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:47 PM EST | |||
| 135.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:47 PM EST | |||
| 140.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:47 PM EST | |||
| 145.00 | 0.00 | 0.30 | 0.15 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 181 | 1.57 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 2:58:47 PM EST |
| 150.00 | 0.00 | 0.50 | 0.25 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 300 | 1.59 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/29/2026 2:58:47 PM EST |
| 155.00 | 0.00 | 0.55 | 0.28 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.51 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 2:58:47 PM EST |
| 160.00 | 0.00 | 0.50 | 0.25 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.38 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/29/2026 2:58:47 PM EST |
| 165.00 | 0.00 | 1.00 | 0.50 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.46 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/29/2026 2:58:47 PM EST |
| 170.00 | 0.00 | 0.85 | 0.43 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.30 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 2:58:47 PM EST |
| 175.00 | 0.00 | 0.45 | 0.23 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.05 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 2:58:47 PM EST |
| 180.00 | 0.00 | 0.15 | 0.08 | 0.28 | +0.10 | +55.56% | 0.00 | 13 | 7 | 0.79 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:58:47 PM EST |
| 185.00 | 0.00 | 0.25 | 0.13 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.82 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 2:58:47 PM EST |
| 190.00 | 0.00 | 2.20 | 1.10 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.13 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 2:58:47 PM EST |
| 192.50 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.01 | 5/29/2026 2:58:47 PM EST | |||
| 195.00 | 0.05 | 0.15 | 0.10 | 0.20 | -0.10 | -33.34% | 0.00 | 2 | 27 | 0.53 | -0.01 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 2:58:47 PM EST |
| 197.50 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.67 | -0.01 | 0.00 | -0.04 | 5/29/2026 2:58:47 PM EST | |||
| 200.00 | 0.05 | 1.90 | 0.98 | 0.20 | -0.30 | -60.00% | 0.00 | 1 | 41 | 0.62 | -0.01 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 2:58:47 PM EST |
| 202.50 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.73 | -0.02 | 0.00 | -0.10 | 5/29/2026 2:58:47 PM EST | |||
| 205.00 | 0.00 | 0.45 | 0.23 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.48 | -0.04 | 0.01 | -0.18 | 5/27/2026 | 5/29/2026 2:58:47 PM EST |
| 207.50 | 0.20 | 0.55 | 0.38 | 0.35 | -0.90 | -72.00% | 0.00 | 16 | 10 | 0.41 | -0.06 | 0.01 | -0.21 | 5/29/2026 | 5/29/2026 2:58:47 PM EST |
| 210.00 | 0.35 | 0.70 | 0.53 | 0.58 | -1.17 | -66.86% | 0.00 | 16 | 239 | 0.39 | -0.09 | 0.01 | -0.25 | 5/29/2026 | 5/29/2026 2:58:47 PM EST |
| 212.50 | 0.70 | 0.90 | 0.80 | 0.90 | -1.30 | -59.10% | 0.00 | 6 | 144 | 0.39 | -0.12 | 0.02 | -0.28 | 5/29/2026 | 5/29/2026 2:58:47 PM EST |
| 215.00 | 1.05 | 1.40 | 1.23 | 1.07 | -3.03 | -73.91% | 0.01 | 47 | 71 | 0.39 | -0.17 | 0.02 | -0.31 | 5/29/2026 | 5/29/2026 2:58:47 PM EST |
| 217.50 | 0.85 | 1.95 | 1.40 | 1.58 | -2.92 | -64.89% | 0.01 | 44 | 34 | 0.38 | -0.22 | 0.03 | -0.34 | 5/29/2026 | 5/29/2026 2:58:47 PM EST |
| 220.00 | 2.20 | 2.80 | 2.50 | 2.28 | -3.77 | -62.32% | 0.01 | 54 | 156 | 0.38 | -0.29 | 0.03 | -0.36 | 5/29/2026 | 5/29/2026 2:58:47 PM EST |
| 222.50 | 3.00 | 3.60 | 3.30 | 3.24 | -4.56 | -58.47% | 0.01 | 8 | 13 | 0.38 | -0.36 | 0.03 | -0.38 | 5/29/2026 | 5/29/2026 2:58:47 PM EST |
| 225.00 | 4.10 | 4.60 | 4.35 | 4.80 | -4.58 | -48.83% | 0.02 | 11 | 42 | 0.39 | -0.45 | 0.03 | -0.39 | 5/29/2026 | 5/29/2026 2:58:47 PM EST |
| 227.50 | 5.40 | 6.00 | 5.70 | 5.49 | -2.81 | -33.86% | 0.03 | 9 | 7 | 0.38 | -0.53 | 0.03 | -0.38 | 5/29/2026 | 5/29/2026 2:58:47 PM EST |
| 230.00 | 7.10 | 8.10 | 7.60 | 7.35 | -5.75 | -43.90% | 0.03 | 27 | 80 | 0.39 | -0.61 | 0.03 | -0.36 | 5/29/2026 | 5/29/2026 2:58:47 PM EST |
| 232.50 | 8.90 | 10.00 | 9.45 | 11.00 | -4.81 | -30.43% | 0.04 | 1 | 3 | 0.42 | -0.68 | 0.03 | -0.34 | 5/29/2026 | 5/29/2026 2:58:47 PM EST |
| 235.00 | 10.80 | 11.80 | 11.30 | 16.29 | 0.00 | 0.00% | 0.05 | 0 | 161 | 0.42 | -0.75 | 0.03 | -0.31 | 5/28/2026 | 5/29/2026 2:58:47 PM EST |
| 237.50 | 12.00 | 14.40 | 13.20 | 20.63 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.57 | -0.80 | 0.02 | -0.27 | 5/27/2026 | 5/29/2026 2:58:47 PM EST |
| 240.00 | 14.40 | 16.60 | 15.50 | 15.35 | -3.98 | -20.59% | 0.06 | 2 | 67 | 0.59 | -0.84 | 0.02 | -0.23 | 5/29/2026 | 5/29/2026 2:58:47 PM EST |
| 242.50 | 16.40 | 19.60 | 18.00 | 19.90 | 0.00 | 0.00% | 0.07 | 0 | 28 | 0.61 | -0.88 | 0.02 | -0.20 | 5/22/2026 | 5/29/2026 2:58:47 PM EST |
| 245.00 | 18.60 | 21.90 | 20.25 | 11.60 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.64 | -0.91 | 0.01 | -0.17 | 5/22/2026 | 5/29/2026 2:58:47 PM EST |
| 247.50 | 21.00 | 24.30 | 22.65 | 17.70 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.69 | -0.94 | 0.01 | -0.12 | 5/18/2026 | 5/29/2026 2:58:47 PM EST |
| 250.00 | 23.50 | 26.70 | 25.10 | 29.00 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.71 | -0.95 | 0.01 | -0.11 | 5/26/2026 | 5/29/2026 2:58:47 PM EST |
| 252.50 | 26.00 | 29.10 | 27.55 | 28.90 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.76 | -0.97 | 0.01 | -0.07 | 5/22/2026 | 5/29/2026 2:58:47 PM EST |
| 255.00 | 28.30 | 31.60 | 29.95 | 31.28 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.78 | -0.98 | 0.00 | -0.05 | 5/22/2026 | 5/29/2026 2:58:47 PM EST |
| 257.50 | 30.80 | 34.10 | 32.45 | 33.90 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.83 | -0.99 | 0.00 | -0.03 | 5/22/2026 | 5/29/2026 2:58:47 PM EST |
| 260.00 | 33.40 | 36.50 | 34.95 | 39.40 | -2.47 | -5.90% | 0.13 | 2 | 1 | 0.85 | -0.99 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 2:58:47 PM EST |
| 262.50 | 35.70 | 39.00 | 37.35 | 38.60 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.89 | -0.99 | 0.00 | -0.01 | 5/22/2026 | 5/29/2026 2:58:47 PM EST |
| 265.00 | 38.30 | 41.20 | 39.75 | 40.02 | +9.72 | +32.08% | 0.15 | 3 | 0 | 0.93 | -1.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 2:58:47 PM EST |
| 267.50 | 40.70 | 43.90 | 42.30 | % | 0.16 | 0 | 0 | 0.97 | -1.00 | 0.00 | -0.01 | 5/29/2026 2:58:47 PM EST | |||
| 270.00 | 43.20 | 46.40 | 44.80 | 35.51 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 2:58:47 PM EST |
| 275.00 | 48.30 | 51.50 | 49.90 | 46.20 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 2:58:47 PM EST |
| 280.00 | 53.30 | 56.50 | 54.90 | % | 0.20 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:47 PM EST | |||
| 285.00 | 58.30 | 61.50 | 59.90 | % | 0.21 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:47 PM EST | |||
| 290.00 | 63.30 | 66.50 | 64.90 | % | 0.22 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:47 PM EST | |||
| 295.00 | 68.30 | 71.40 | 69.85 | % | 0.24 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:47 PM EST | |||
| 300.00 | 73.20 | 76.40 | 74.80 | 64.76 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 2:58:47 PM EST |
| 305.00 | 78.30 | 81.50 | 79.90 | % | 0.26 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:47 PM EST | |||
| 310.00 | 83.30 | 86.40 | 84.85 | % | 0.27 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:47 PM EST | |||
| 320.00 | 93.30 | 96.40 | 94.85 | 83.95 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 2:58:47 PM EST |
| 330.00 | 103.40 | 106.40 | 104.90 | 93.72 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 2:58:47 PM EST |
| 340.00 | 113.30 | 116.40 | 114.85 | % | 0.34 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:47 PM EST | |||
| 350.00 | 123.30 | 126.50 | 124.90 | 109.50 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 2:58:47 PM EST |
| 360.00 | 133.30 | 136.50 | 134.90 | 118.70 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 2:58:47 PM EST |