Options Chain for NETFLIX INC COM (NFLX) - $994.90 as of 1/22/2025 9:06:20 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 350.00 | 619.30 | 628.00 | % | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 360.00 | 609.30 | 618.00 | % | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 370.00 | 599.30 | 608.00 | % | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 380.00 | 589.35 | 598.15 | % | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 390.00 | 579.35 | 588.55 | 472.53 | 0.00 | 0.00% | 0 | 1 | 2.81 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 4:00:00 PM EST |
| 400.00 | 569.35 | 578.00 | 575.91 | % | 2 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 1/22/2025 | 1/21/2025 4:00:00 PM EST | |
| 410.00 | 559.35 | 568.00 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 420.00 | 549.40 | 558.00 | 438.17 | 0.00 | 0.00% | 0 | 3 | 2.58 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 4:00:00 PM EST |
| 430.00 | 539.40 | 548.00 | 409.08 | 0.00 | 0.00% | 0 | 2 | 2.51 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 4:00:00 PM EST |
| 440.00 | 529.40 | 538.00 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 450.00 | 519.45 | 527.95 | 418.93 | 0.00 | 0.00% | 0 | 1 | 2.36 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 460.00 | 509.45 | 518.00 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 470.00 | 499.45 | 508.00 | 450.30 | 0.00 | 0.00% | 0 | 1 | 2.23 | 1.00 | 0.00 | 0.00 | 12/24/2024 | 1/21/2025 4:00:00 PM EST |
| 480.00 | 489.45 | 498.00 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 490.00 | 479.50 | 488.00 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 500.00 | 469.50 | 478.00 | 364.85 | 0.00 | 0.00% | 0 | 4 | 2.03 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 510.00 | 459.50 | 468.00 | 335.12 | 0.00 | 0.00% | 0 | 1 | 1.97 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 4:00:00 PM EST |
| 520.00 | 449.55 | 458.00 | 369.11 | 0.00 | 0.00% | 0 | 1 | 1.90 | 1.00 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 4:00:00 PM EST |
| 530.00 | 439.55 | 448.00 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 540.00 | 429.55 | 438.00 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 550.00 | 419.55 | 428.00 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 560.00 | 409.60 | 418.00 | 323.20 | 0.00 | 0.00% | 0 | 1 | 1.68 | 1.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 4:00:00 PM EST |
| 565.00 | 404.60 | 413.00 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 570.00 | 399.60 | 408.00 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 575.00 | 394.60 | 403.00 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 580.00 | 389.60 | 398.00 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 585.00 | 384.65 | 393.00 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 590.00 | 379.65 | 388.00 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 595.00 | 374.65 | 383.00 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 600.00 | 369.65 | 378.00 | 264.51 | 0.00 | 0.00% | 0 | 7 | 1.45 | 1.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 605.00 | 364.65 | 373.00 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.01 | 1/21/2025 4:00:00 PM EST | |||
| 610.00 | 359.65 | 368.00 | 291.44 | 0.00 | 0.00% | 0 | 1 | 1.40 | 1.00 | 0.00 | -0.01 | 12/31/2024 | 1/21/2025 4:00:00 PM EST |
| 615.00 | 354.65 | 363.00 | 251.14 | 0.00 | 0.00% | 0 | 1 | 1.37 | 1.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 620.00 | 349.70 | 358.00 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.02 | 1/21/2025 4:00:00 PM EST | |||
| 625.00 | 344.70 | 353.85 | 372.55 | +130.36 | +53.83% | 1 | 1 | 1.32 | 1.00 | 0.00 | -0.02 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 630.00 | 339.70 | 348.00 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.03 | 1/21/2025 4:00:00 PM EST | |||
| 635.00 | 334.70 | 343.95 | 218.92 | 0.00 | 0.00% | 0 | 3 | 1.27 | 1.00 | 0.00 | -0.04 | 1/10/2025 | 1/21/2025 4:00:00 PM EST |
| 640.00 | 331.50 | 339.00 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.05 | 1/21/2025 4:00:00 PM EST | |||
| 645.00 | 324.75 | 333.00 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.07 | 1/21/2025 4:00:00 PM EST | |||
| 650.00 | 319.75 | 328.00 | 214.79 | 0.00 | 0.00% | 0 | 3 | 1.20 | 1.00 | 0.00 | -0.08 | 1/17/2025 | 1/21/2025 4:00:00 PM EST |
| 655.00 | 314.75 | 323.00 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.11 | 1/21/2025 4:00:00 PM EST | |||
| 660.00 | 309.75 | 318.00 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.13 | 1/21/2025 4:00:00 PM EST | |||
| 665.00 | 304.75 | 313.00 | 264.40 | 0.00 | 0.00% | 0 | 5 | 1.12 | 0.99 | 0.00 | -0.17 | 12/24/2024 | 1/21/2025 4:00:00 PM EST |
| 667.50 | 302.25 | 311.00 | % | 0 | 0 | 1.11 | 0.99 | 0.00 | -0.18 | 1/21/2025 4:00:00 PM EST | |||
| 670.00 | 299.75 | 308.00 | 172.43 | 0.00 | 0.00% | 0 | 18 | 1.10 | 0.99 | 0.00 | -0.18 | 1/15/2025 | 1/21/2025 4:00:00 PM EST |
| 672.50 | 297.30 | 305.90 | % | 0 | 0 | 1.09 | 0.99 | 0.00 | -0.20 | 1/21/2025 4:00:00 PM EST | |||
| 675.00 | 294.80 | 303.00 | % | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.20 | 1/21/2025 4:00:00 PM EST | |||
| 677.50 | 292.30 | 301.00 | % | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.21 | 1/21/2025 4:00:00 PM EST | |||
| 680.00 | 289.80 | 298.00 | 192.80 | 0.00 | 0.00% | 0 | 9 | 1.05 | 0.99 | 0.00 | -0.22 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 682.50 | 287.30 | 296.00 | % | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.23 | 1/21/2025 4:00:00 PM EST | |||
| 685.00 | 284.80 | 293.00 | 225.00 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.99 | 0.00 | -0.24 | 12/27/2024 | 1/21/2025 4:00:00 PM EST |
| 687.50 | 282.30 | 291.00 | % | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.25 | 1/21/2025 4:00:00 PM EST | |||
| 690.00 | 279.80 | 288.60 | % | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.27 | 1/21/2025 4:00:00 PM EST | |||
| 692.50 | 277.30 | 286.50 | % | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.28 | 1/21/2025 4:00:00 PM EST | |||
| 695.00 | 274.85 | 283.00 | % | 0 | 0 | 0.97 | 0.98 | 0.00 | -0.29 | 1/21/2025 4:00:00 PM EST | |||
| 697.50 | 272.35 | 281.50 | % | 0 | 0 | 0.98 | 0.98 | 0.00 | -0.30 | 1/21/2025 4:00:00 PM EST | |||
| 700.00 | 270.00 | 278.95 | 170.00 | 0.00 | 0.00% | 0 | 10 | 0.97 | 0.98 | 0.00 | -0.32 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 702.50 | 267.35 | 276.00 | % | 0 | 0 | 0.96 | 0.98 | 0.00 | -0.33 | 1/21/2025 4:00:00 PM EST | |||
| 705.00 | 265.00 | 273.00 | 144.65 | 0.00 | 0.00% | 0 | 2 | 0.95 | 0.98 | 0.00 | -0.35 | 1/15/2025 | 1/21/2025 4:00:00 PM EST |
| 707.50 | 262.35 | 271.00 | % | 0 | 0 | 0.93 | 0.98 | 0.00 | -0.36 | 1/21/2025 4:00:00 PM EST | |||
| 710.00 | 260.00 | 268.00 | 221.14 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.98 | 0.00 | -0.38 | 12/26/2024 | 1/21/2025 4:00:00 PM EST |
| 712.50 | 257.35 | 266.00 | % | 0 | 0 | 0.89 | 0.97 | 0.00 | -0.40 | 1/21/2025 4:00:00 PM EST | |||
| 715.00 | 254.85 | 263.65 | % | 0 | 0 | 0.91 | 0.97 | 0.00 | -0.42 | 1/21/2025 4:00:00 PM EST | |||
| 717.50 | 252.40 | 261.00 | % | 0 | 0 | 0.90 | 0.97 | 0.00 | -0.44 | 1/21/2025 4:00:00 PM EST | |||
| 720.00 | 249.90 | 258.00 | 154.93 | 0.00 | 0.00% | 0 | 21 | 0.89 | 0.97 | 0.00 | -0.45 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 722.50 | 247.40 | 256.00 | % | 0 | 0 | 0.88 | 0.97 | 0.00 | -0.48 | 1/21/2025 4:00:00 PM EST | |||
| 725.00 | 244.90 | 253.00 | 117.14 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.96 | 0.00 | -0.50 | 1/13/2025 | 1/21/2025 4:00:00 PM EST |
| 727.50 | 242.40 | 251.20 | 139.40 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.96 | 0.00 | -0.52 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 730.00 | 240.00 | 247.35 | % | 0 | 0 | 0.86 | 0.96 | 0.00 | -0.54 | 1/21/2025 4:00:00 PM EST | |||
| 732.50 | 237.40 | 246.00 | % | 0 | 0 | 0.85 | 0.96 | 0.00 | -0.57 | 1/21/2025 4:00:00 PM EST | |||
| 735.00 | 235.00 | 243.55 | 133.98 | 0.00 | 0.00% | 0 | 5 | 0.85 | 0.95 | 0.00 | -0.59 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 737.50 | 232.40 | 241.60 | % | 0 | 0 | 0.50 | 0.95 | 0.00 | -0.62 | 1/21/2025 4:00:00 PM EST | |||
| 740.00 | 229.95 | 238.00 | 253.79 | +119.31 | +88.72% | 1 | 4 | 0.59 | 0.95 | 0.00 | -0.64 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 742.50 | 227.45 | 236.00 | % | 0 | 0 | 0.60 | 0.94 | 0.00 | -0.67 | 1/21/2025 4:00:00 PM EST | |||
| 745.00 | 225.00 | 233.00 | 125.00 | 0.00 | 0.00% | 0 | 2 | 0.61 | 0.94 | 0.00 | -0.70 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 747.50 | 222.45 | 231.00 | % | 0 | 0 | 0.62 | 0.93 | 0.00 | -0.72 | 1/21/2025 4:00:00 PM EST | |||
| 750.00 | 220.40 | 228.00 | 122.90 | 0.00 | 0.00% | 0 | 17 | 0.62 | 0.93 | 0.00 | -0.75 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 755.00 | 215.00 | 223.00 | 96.95 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.92 | 0.00 | -0.81 | 1/15/2025 | 1/21/2025 4:00:00 PM EST |
| 760.00 | 210.00 | 218.00 | 233.85 | +117.63 | +101.22% | 1 | 3 | 0.63 | 0.91 | 0.00 | -0.87 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 765.00 | 205.00 | 213.80 | 108.89 | 0.00 | 0.00% | 0 | 4 | 0.63 | 0.90 | 0.00 | -0.93 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 770.00 | 200.00 | 208.70 | 102.89 | 0.00 | 0.00% | 0 | 5 | 0.65 | 0.89 | 0.00 | -1.00 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 775.00 | 195.05 | 203.55 | 98.93 | 0.00 | 0.00% | 0 | 18 | 0.66 | 0.88 | 0.00 | -1.07 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 780.00 | 190.05 | 198.75 | 97.40 | 0.00 | 0.00% | 0 | 40 | 0.66 | 0.87 | 0.00 | -1.13 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 785.00 | 185.05 | 193.85 | 95.75 | 0.00 | 0.00% | 0 | 3 | 0.66 | 0.85 | 0.00 | -1.20 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 790.00 | 180.10 | 188.90 | 91.77 | 0.00 | 0.00% | 0 | 9 | 0.66 | 0.84 | 0.00 | -1.27 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 795.00 | 175.10 | 183.90 | 182.44 | +100.79 | +123.45% | 1 | 14 | 0.64 | 0.82 | 0.00 | -1.33 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 800.00 | 170.15 | 177.60 | 170.68 | +83.93 | +96.75% | 3 | 61 | 0.68 | 0.81 | 0.00 | -1.40 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 805.00 | 165.15 | 173.95 | 76.00 | 0.00 | 0.00% | 0 | 9 | 0.65 | 0.79 | 0.00 | -1.46 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 810.00 | 160.15 | 168.85 | 73.44 | 0.00 | 0.00% | 0 | 14 | 0.66 | 0.77 | 0.00 | -1.52 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 815.00 | 155.20 | 163.60 | 169.51 | +96.51 | +132.21% | 2 | 9 | 0.66 | 0.76 | 0.00 | -1.58 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 820.00 | 150.25 | 157.60 | 167.49 | +98.84 | +143.98% | 13 | 31 | 0.66 | 0.74 | 0.00 | -1.63 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 825.00 | 146.00 | 152.70 | 143.69 | +78.44 | +120.22% | 13 | 68 | 0.66 | 0.72 | 0.00 | -1.68 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 830.00 | 140.25 | 148.95 | 147.53 | +87.58 | +146.09% | 4 | 49 | 0.68 | 0.70 | 0.00 | -1.73 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 835.00 | 135.30 | 144.00 | 156.21 | +98.68 | +171.53% | 1 | 63 | 0.66 | 0.68 | 0.00 | -1.77 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 840.00 | 130.75 | 137.80 | 134.52 | +79.38 | +143.97% | 11 | 172 | 0.67 | 0.66 | 0.00 | -1.81 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 845.00 | 127.05 | 133.15 | 129.49 | +77.33 | +148.26% | 31 | 180 | 0.67 | 0.64 | 0.00 | -1.84 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 850.00 | 120.40 | 129.00 | 126.55 | +76.13 | +151.00% | 11 | 214 | 0.67 | 0.62 | 0.00 | -1.87 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 855.00 | 115.60 | 123.05 | 129.25 | +81.60 | +171.25% | 25 | 117 | 0.67 | 0.60 | 0.00 | -1.89 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 860.00 | 110.55 | 115.45 | 115.00 | +70.25 | +156.99% | 39 | 294 | 0.67 | 0.58 | 0.00 | -1.91 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 865.00 | 106.05 | 113.10 | 109.62 | +67.35 | +159.34% | 45 | 365 | 0.67 | 0.55 | 0.00 | -1.93 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 870.00 | 102.60 | 106.95 | 105.04 | +65.05 | +162.67% | 89 | 515 | 0.68 | 0.53 | 0.00 | -1.93 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 875.00 | 97.60 | 103.40 | 97.45 | +59.45 | +156.45% | 68 | 293 | 0.68 | 0.51 | 0.00 | -1.93 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 880.00 | 91.55 | 98.25 | 91.31 | +55.88 | +157.72% | 34 | 224 | 0.68 | 0.49 | 0.00 | -1.93 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 885.00 | 86.90 | 92.80 | 90.00 | +57.00 | +172.73% | 25 | 130 | 0.67 | 0.47 | 0.00 | -1.92 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 890.00 | 85.00 | 88.25 | 85.00 | +53.73 | +171.83% | 24 | 256 | 0.68 | 0.45 | 0.00 | -1.91 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 895.00 | 77.45 | 83.00 | 81.24 | +52.54 | +183.07% | 23 | 160 | 0.67 | 0.43 | 0.00 | -1.89 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 900.00 | 73.70 | 78.45 | 73.65 | +46.53 | +171.58% | 101 | 809 | 0.68 | 0.41 | 0.00 | -1.87 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 905.00 | 70.30 | 73.00 | 72.00 | +46.75 | +185.15% | 22 | 233 | 0.67 | 0.39 | 0.00 | -1.84 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 910.00 | 65.30 | 70.00 | 64.76 | +41.26 | +175.58% | 20 | 321 | 0.67 | 0.37 | 0.00 | -1.81 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 915.00 | 60.30 | 66.10 | 57.65 | +35.85 | +164.45% | 13 | 544 | 0.67 | 0.35 | 0.00 | -1.78 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 920.00 | 55.65 | 60.00 | 55.25 | +34.75 | +169.52% | 22 | 307 | 0.67 | 0.33 | 0.00 | -1.74 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 925.00 | 51.15 | 57.80 | 54.30 | +35.37 | +186.85% | 11 | 261 | 0.67 | 0.32 | 0.00 | -1.70 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 930.00 | 49.35 | 52.85 | 50.92 | +33.49 | +192.14% | 46 | 529 | 0.67 | 0.30 | 0.00 | -1.65 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 935.00 | 45.10 | 48.90 | 45.15 | +29.15 | +182.19% | 44 | 876 | 0.67 | 0.28 | 0.00 | -1.61 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 940.00 | 42.20 | 45.70 | 42.10 | +26.60 | +171.62% | 45 | 255 | 0.67 | 0.27 | 0.00 | -1.56 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 945.00 | 38.40 | 41.85 | 42.50 | +28.73 | +208.65% | 23 | 129 | 0.67 | 0.25 | 0.00 | -1.51 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 950.00 | 35.00 | 37.00 | 36.77 | +23.77 | +182.85% | 113 | 904 | 0.67 | 0.23 | 0.00 | -1.46 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 955.00 | 31.85 | 35.35 | 34.02 | +22.18 | +187.34% | 10 | 112 | 0.67 | 0.22 | 0.00 | -1.41 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 960.00 | 28.80 | 31.00 | 30.50 | +19.43 | +175.52% | 19 | 543 | 0.67 | 0.21 | 0.00 | -1.35 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 965.00 | 26.05 | 29.90 | 25.73 | +15.53 | +152.26% | 20 | 132 | 0.67 | 0.19 | 0.00 | -1.30 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 970.00 | 24.55 | 26.00 | 25.00 | +15.63 | +166.81% | 46 | 336 | 0.67 | 0.18 | 0.00 | -1.24 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 975.00 | 21.10 | 24.40 | 23.00 | +14.30 | +164.37% | 30 | 179 | 0.67 | 0.17 | 0.00 | -1.19 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 980.00 | 19.90 | 21.25 | 20.50 | +12.70 | +162.83% | 201 | 258 | 0.67 | 0.16 | 0.00 | -1.13 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 985.00 | 17.05 | 19.65 | 18.00 | +10.92 | +154.24% | 22 | 157 | 0.67 | 0.15 | 0.00 | -1.08 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 990.00 | 15.05 | 17.75 | 16.45 | +9.77 | +146.26% | 51 | 149 | 0.67 | 0.14 | 0.00 | -1.03 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 995.00 | 13.35 | 15.85 | 13.50 | +7.39 | +120.95% | 21 | 321 | 0.68 | 0.13 | 0.00 | -0.97 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 1,000.00 | 12.45 | 13.50 | 13.05 | +7.65 | +141.67% | 489 | 1,629 | 0.67 | 0.12 | 0.00 | -0.92 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 1,005.00 | 11.00 | 12.60 | 10.50 | +5.30 | +101.93% | 39 | 189 | 0.68 | 0.11 | 0.00 | -0.87 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 1,010.00 | 9.10 | 11.20 | 10.00 | +5.26 | +110.97% | 21 | 288 | 0.68 | 0.10 | 0.00 | -0.82 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 1,015.00 | 7.90 | 9.95 | 9.00 | +4.40 | +95.66% | 28 | 70 | 0.68 | 0.09 | 0.00 | -0.78 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 1,020.00 | 7.50 | 8.00 | 7.09 | +3.08 | +76.81% | 25 | 273 | 0.68 | 0.09 | 0.00 | -0.73 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 1,025.00 | 6.20 | 7.50 | 7.50 | +3.93 | +110.09% | 13 | 534 | 0.69 | 0.08 | 0.00 | -0.69 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 1,030.00 | 5.05 | 6.70 | 5.87 | +2.52 | +75.23% | 90 | 136 | 0.68 | 0.07 | 0.00 | -0.64 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 1,035.00 | 4.60 | 5.80 | 5.40 | +2.40 | +80.00% | 10 | 21 | 0.68 | 0.07 | 0.00 | -0.60 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 1,040.00 | 3.80 | 4.95 | 4.43 | +1.78 | +67.17% | 16 | 79 | 0.68 | 0.06 | 0.00 | -0.56 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 1,045.00 | 3.60 | 4.90 | 3.05 | +0.59 | +23.99% | 9 | 90 | 0.68 | 0.06 | 0.00 | -0.53 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 1,050.00 | 3.20 | 3.95 | 3.60 | +1.39 | +62.90% | 130 | 405 | 0.69 | 0.05 | 0.00 | -0.49 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 1,055.00 | 2.24 | 3.60 | 2.79 | +0.99 | +55.00% | 5 | 18 | 0.67 | 0.05 | 0.00 | -0.46 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 1,060.00 | 1.89 | 3.10 | 2.30 | +0.36 | +18.56% | 8 | 115 | 0.70 | 0.04 | 0.00 | -0.42 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 1,065.00 | 1.45 | 3.10 | 3.60 | +2.04 | +130.77% | 1 | 14 | 0.67 | 0.04 | 0.00 | -0.39 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 1,070.00 | 1.45 | 2.60 | 2.00 | +0.20 | +11.12% | 16 | 254 | 0.70 | 0.04 | 0.00 | -0.36 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 1,075.00 | 1.12 | 2.58 | 1.11 | -0.13 | -10.49% | 3 | 9 | 0.67 | 0.03 | 0.00 | -0.34 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 1,080.00 | 1.12 | 2.06 | 1.41 | +0.16 | +12.80% | 6 | 57 | 0.65 | 0.03 | 0.00 | -0.31 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 1,085.00 | 0.88 | 1.83 | 1.34 | -0.12 | -8.22% | 11 | 15 | 0.67 | 0.03 | 0.00 | -0.29 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 1,090.00 | 0.86 | 1.65 | 1.55 | +0.60 | +63.16% | 3 | 197 | 0.65 | 0.02 | 0.00 | -0.27 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 1,095.00 | 0.85 | 1.65 | 0.92 | +0.03 | +3.38% | 7 | 20 | 0.66 | 0.02 | 0.00 | -0.24 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 1,100.00 | 0.80 | 1.24 | 0.98 | +0.14 | +16.67% | 151 | 346 | 0.69 | 0.02 | 0.00 | -0.22 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 1,110.00 | 0.35 | 1.00 | 0.61 | +0.01 | +1.67% | 15 | 89 | 0.66 | 0.02 | 0.00 | -0.19 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 1,120.00 | 0.05 | 1.35 | 0.48 | 0.00 | 0.00% | 0 | 61 | 0.68 | 0.01 | 0.00 | -0.16 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 1,130.00 | 0.02 | 0.78 | 0.36 | -0.09 | -20.00% | 4 | 52 | 0.66 | 0.01 | 0.00 | -0.13 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 1,140.00 | 0.01 | 0.55 | 0.43 | +0.11 | +34.38% | 12 | 29 | 0.67 | 0.01 | 0.00 | -0.11 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 1,150.00 | 0.20 | 0.60 | 0.30 | +0.03 | +11.12% | 125 | 204 | 0.67 | 0.01 | 0.00 | -0.09 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 1,160.00 | 0.04 | 1.50 | 0.29 | 0.00 | 0.00% | 0 | 4 | 0.77 | 0.01 | 0.00 | -0.07 | 1/17/2025 | 1/21/2025 4:00:00 PM EST |
| 1,170.00 | 0.01 | 1.50 | 0.15 | 0.00 | 0.00% | 0 | 56 | 0.77 | 0.00 | 0.00 | -0.06 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 1,180.00 | 0.01 | 1.20 | 0.25 | 0.00 | 0.00% | 0 | 21 | 0.70 | 0.00 | 0.00 | -0.05 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 1,200.00 | 0.12 | 0.37 | 0.15 | +0.03 | +25.00% | 84 | 623 | 0.68 | 0.00 | 0.00 | -0.03 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 1,220.00 | 0.09 | 0.25 | 0.52 | +0.44 | +550.00% | 40 | 154 | 0.72 | 0.00 | 0.00 | -0.02 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 1,240.00 | 0.01 | 0.80 | 1.26 | +0.89 | +240.55% | 2 | 16 | 1.07 | 0.00 | 0.00 | -0.01 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 1,260.00 | 0.01 | 0.69 | 0.01 | -0.02 | -66.67% | 8 | 140 | 1.11 | 0.00 | 0.00 | -0.01 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 350.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 4 | 1.81 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 4:00:00 PM EST |
| 360.00 | 0.00 | 0.01 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 370.00 | 0.00 | 0.01 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 380.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.65 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 390.00 | 0.00 | 2.49 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 400.00 | 0.00 | 2.49 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 410.00 | 0.00 | 2.49 | 0.30 | 0.00 | 0.00% | 0 | 1 | 2.19 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 4:00:00 PM EST |
| 420.00 | 0.00 | 2.49 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 430.00 | 0.00 | 2.49 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 440.00 | 0.00 | 2.49 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 450.00 | 0.00 | 2.49 | 0.11 | 0.00 | 0.00% | 0 | 15 | 1.94 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 460.00 | 0.00 | 2.49 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 470.00 | 0.00 | 2.52 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 480.00 | 0.00 | 2.52 | 0.26 | 0.00 | 0.00% | 0 | 1 | 1.77 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 4:00:00 PM EST |
| 490.00 | 0.00 | 2.52 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 500.00 | 0.00 | 2.52 | 0.18 | 0.00 | 0.00% | 0 | 6 | 1.41 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 510.00 | 0.00 | 2.52 | 0.25 | 0.00 | 0.00% | 0 | 86 | 1.28 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 4:00:00 PM EST |
| 520.00 | 0.00 | 2.52 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 530.00 | 0.00 | 2.52 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 4:00:00 PM EST |
| 540.00 | 0.00 | 2.52 | 0.63 | 0.00 | 0.00% | 0 | 3 | 1.33 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 4:00:00 PM EST |
| 550.00 | 0.00 | 2.52 | 1.00 | 0.00 | 0.00% | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 4:00:00 PM EST |
| 560.00 | 0.00 | 0.10 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 565.00 | 0.00 | 2.52 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 570.00 | 0.00 | 2.52 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 575.00 | 0.00 | 2.52 | 0.42 | 0.00 | 0.00% | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 4:00:00 PM EST |
| 580.00 | 0.00 | 2.52 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 585.00 | 0.00 | 2.52 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 590.00 | 0.00 | 0.30 | 0.49 | 0.00 | 0.00% | 0 | 26 | 0.86 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 4:00:00 PM EST |
| 595.00 | 0.00 | 2.52 | 0.30 | 0.00 | 0.00% | 0 | 5 | 0.97 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 600.00 | 0.01 | 0.05 | 0.05 | -0.02 | -28.58% | 43 | 119 | 0.81 | 0.00 | 0.00 | -0.01 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 605.00 | 0.00 | 2.52 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.01 | 1/21/2025 4:00:00 PM EST | |||
| 610.00 | 0.00 | 2.52 | 0.61 | 0.00 | 0.00% | 0 | 18 | 0.90 | 0.00 | 0.00 | -0.01 | 1/13/2025 | 1/21/2025 4:00:00 PM EST |
| 615.00 | 0.00 | 2.52 | 0.23 | 0.00 | 0.00% | 0 | 13 | 0.91 | 0.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 620.00 | 0.00 | 0.05 | 0.05 | -0.07 | -58.34% | 13 | 54 | 0.78 | 0.00 | 0.00 | -0.02 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 625.00 | 0.00 | 2.52 | 0.99 | 0.00 | 0.00% | 0 | 7 | 0.87 | 0.00 | 0.00 | -0.02 | 1/14/2025 | 1/21/2025 4:00:00 PM EST |
| 630.00 | 0.01 | 2.52 | 0.01 | -0.46 | -97.88% | 1 | 1 | 0.83 | 0.00 | 0.00 | -0.03 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 635.00 | 0.00 | 2.52 | 1.14 | 0.00 | 0.00% | 0 | 2 | 0.85 | 0.00 | 0.00 | -0.04 | 12/27/2024 | 1/21/2025 4:00:00 PM EST |
| 640.00 | 0.00 | 2.52 | 0.97 | 0.00 | 0.00% | 0 | 181 | 0.83 | 0.00 | 0.00 | -0.05 | 1/15/2025 | 1/21/2025 4:00:00 PM EST |
| 645.00 | 0.00 | 2.52 | 1.03 | 0.00 | 0.00% | 0 | 6 | 0.79 | 0.00 | 0.00 | -0.07 | 1/15/2025 | 1/21/2025 4:00:00 PM EST |
| 650.00 | 0.00 | 0.05 | 0.33 | 0.00 | 0.00% | 0 | 164 | 0.84 | 0.00 | 0.00 | -0.08 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 655.00 | 0.00 | 2.52 | 0.35 | 0.00 | 0.00% | 0 | 8 | 0.77 | 0.00 | 0.00 | -0.11 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 660.00 | 0.01 | 2.52 | 0.32 | 0.00 | 0.00% | 0 | 140 | 0.82 | 0.00 | 0.00 | -0.13 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 665.00 | 0.00 | 2.52 | 1.20 | 0.00 | 0.00% | 0 | 5 | 0.70 | -0.01 | 0.00 | -0.17 | 1/16/2025 | 1/21/2025 4:00:00 PM EST |
| 667.50 | 0.00 | 2.52 | % | 0 | 0 | 0.76 | -0.01 | 0.00 | -0.18 | 1/21/2025 4:00:00 PM EST | |||
| 670.00 | 0.00 | 2.52 | 0.43 | 0.00 | 0.00% | 0 | 117 | 0.75 | -0.01 | 0.00 | -0.18 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 672.50 | 0.00 | 2.52 | 0.43 | 0.00 | 0.00% | 0 | 1 | 0.67 | -0.01 | 0.00 | -0.20 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 675.00 | 0.00 | 0.05 | 0.38 | 0.00 | 0.00% | 0 | 97 | 0.67 | -0.01 | 0.00 | -0.20 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 677.50 | 0.00 | 2.52 | 0.39 | 0.00 | 0.00% | 0 | 3 | 0.71 | -0.01 | 0.00 | -0.21 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 680.00 | 0.00 | 2.52 | 0.38 | 0.00 | 0.00% | 0 | 73 | 0.65 | -0.01 | 0.00 | -0.22 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 682.50 | 0.00 | 1.70 | % | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.23 | 1/21/2025 4:00:00 PM EST | |||
| 685.00 | 0.01 | 1.51 | 0.41 | 0.00 | 0.00% | 0 | 26 | 0.74 | -0.01 | 0.00 | -0.24 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 687.50 | 0.00 | 1.70 | % | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.25 | 1/21/2025 4:00:00 PM EST | |||
| 690.00 | 0.01 | 0.19 | 0.34 | 0.00 | 0.00% | 0 | 83 | 0.63 | -0.01 | 0.00 | -0.27 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 692.50 | 0.00 | 1.50 | 0.40 | 0.00 | 0.00% | 0 | 9 | 0.73 | -0.01 | 0.00 | -0.28 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 695.00 | 0.00 | 2.53 | 0.70 | 0.00 | 0.00% | 0 | 53 | 0.64 | -0.02 | 0.00 | -0.29 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 697.50 | 0.00 | 2.53 | 0.70 | 0.00 | 0.00% | 0 | 12 | 0.68 | -0.02 | 0.00 | -0.30 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 700.00 | 0.04 | 0.06 | 0.05 | -0.66 | -92.96% | 19 | 539 | 0.66 | -0.02 | 0.00 | -0.32 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 702.50 | 0.00 | 2.49 | 0.01 | -0.55 | -98.22% | 1 | 29 | 0.64 | -0.02 | 0.00 | -0.33 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 705.00 | 0.01 | 0.57 | 0.66 | -0.22 | -25.00% | 1 | 196 | 0.67 | -0.02 | 0.00 | -0.35 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 707.50 | 0.00 | 2.53 | 0.88 | 0.00 | 0.00% | 0 | 24 | 0.66 | -0.02 | 0.00 | -0.36 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 710.00 | 0.01 | 0.71 | 0.03 | -1.00 | -97.09% | 2 | 79 | 0.67 | -0.02 | 0.00 | -0.38 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 712.50 | 0.00 | 1.50 | 1.13 | 0.00 | 0.00% | 0 | 28 | 0.65 | -0.03 | 0.00 | -0.40 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 715.00 | 0.01 | 1.25 | 0.07 | -1.33 | -95.00% | 5 | 82 | 0.65 | -0.03 | 0.00 | -0.42 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 717.50 | 0.00 | 2.56 | 1.06 | 0.00 | 0.00% | 0 | 8 | 0.65 | -0.03 | 0.00 | -0.44 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 720.00 | 0.02 | 0.32 | 0.05 | -0.78 | -93.98% | 6 | 237 | 0.61 | -0.03 | 0.00 | -0.45 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 722.50 | 0.00 | 2.56 | 1.48 | 0.00 | 0.00% | 0 | 16 | 0.61 | -0.03 | 0.00 | -0.48 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 725.00 | 0.05 | 1.18 | 0.08 | -1.17 | -93.60% | 16 | 288 | 0.63 | -0.04 | 0.00 | -0.50 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 727.50 | 0.00 | 1.37 | 0.01 | -1.76 | -99.44% | 1 | 16 | 0.61 | -0.04 | 0.00 | -0.52 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 730.00 | 0.06 | 0.10 | 0.09 | -1.41 | -94.00% | 9 | 1,149 | 0.63 | -0.04 | 0.00 | -0.54 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 732.50 | 0.00 | 1.50 | 0.54 | -1.26 | -70.00% | 1 | 31 | 0.61 | -0.04 | 0.00 | -0.57 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 735.00 | 0.01 | 0.26 | 0.01 | -1.79 | -99.45% | 20 | 457 | 0.63 | -0.05 | 0.00 | -0.59 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 737.50 | 0.01 | 2.00 | 2.00 | 0.00 | 0.00% | 0 | 33 | 0.63 | -0.05 | 0.00 | -0.62 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 740.00 | 0.01 | 0.49 | 0.04 | -1.99 | -98.03% | 11 | 958 | 0.63 | -0.05 | 0.00 | -0.64 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 742.50 | 0.01 | 2.57 | 0.05 | -2.39 | -97.96% | 3 | 25 | 0.63 | -0.06 | 0.00 | -0.67 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 745.00 | 0.01 | 1.00 | 0.10 | -2.22 | -95.69% | 3 | 841 | 0.62 | -0.06 | 0.00 | -0.70 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 747.50 | 0.01 | 1.50 | 0.14 | -2.12 | -93.81% | 1 | 56 | 0.63 | -0.07 | 0.00 | -0.72 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 750.00 | 0.08 | 0.10 | 0.12 | -2.68 | -95.72% | 55 | 1,384 | 0.63 | -0.07 | 0.00 | -0.75 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 755.00 | 0.05 | 0.87 | 3.45 | 0.00 | 0.00% | 0 | 117 | 0.63 | -0.08 | 0.00 | -0.81 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 760.00 | 0.01 | 0.15 | 0.14 | -3.56 | -96.22% | 52 | 379 | 0.64 | -0.09 | 0.00 | -0.87 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 765.00 | 0.01 | 0.45 | 0.25 | -4.35 | -94.57% | 9 | 178 | 0.64 | -0.10 | 0.00 | -0.93 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 770.00 | 0.01 | 0.38 | 0.06 | -4.88 | -98.79% | 18 | 296 | 0.64 | -0.11 | 0.00 | -1.00 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 775.00 | 0.01 | 0.25 | 0.02 | -5.78 | -99.66% | 16 | 254 | 0.64 | -0.12 | 0.00 | -1.07 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 780.00 | 0.10 | 0.44 | 0.27 | -6.23 | -95.85% | 32 | 368 | 0.64 | -0.13 | 0.00 | -1.13 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 785.00 | 0.02 | 2.63 | 2.93 | -4.72 | -61.70% | 2 | 117 | 0.64 | -0.15 | 0.00 | -1.20 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 790.00 | 0.06 | 0.23 | 0.12 | -8.19 | -98.56% | 18 | 476 | 0.64 | -0.16 | 0.00 | -1.27 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 795.00 | 0.04 | 0.67 | 0.23 | -9.21 | -97.57% | 19 | 171 | 0.65 | -0.18 | 0.00 | -1.33 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 800.00 | 0.12 | 0.21 | 0.19 | -10.31 | -98.19% | 130 | 847 | 0.65 | -0.19 | 0.00 | -1.40 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 805.00 | 0.03 | 1.47 | 1.24 | -10.44 | -89.39% | 3 | 216 | 0.65 | -0.21 | 0.00 | -1.46 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 810.00 | 0.09 | 0.35 | 0.21 | -12.78 | -98.39% | 23 | 257 | 0.65 | -0.23 | 0.00 | -1.52 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 815.00 | 0.04 | 1.09 | 0.36 | -13.84 | -97.47% | 15 | 226 | 0.65 | -0.24 | 0.00 | -1.58 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 820.00 | 0.05 | 0.20 | 0.13 | -16.47 | -99.22% | 15 | 503 | 0.66 | -0.26 | 0.00 | -1.63 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 825.00 | 0.12 | 0.42 | 0.05 | -17.80 | -99.72% | 14 | 221 | 0.66 | -0.28 | 0.00 | -1.68 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 830.00 | 0.05 | 1.59 | 0.34 | -19.21 | -98.27% | 44 | 406 | 0.66 | -0.30 | 0.00 | -1.73 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 835.00 | 0.15 | 1.50 | 1.50 | -20.64 | -93.23% | 28 | 327 | 0.66 | -0.32 | 0.00 | -1.77 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 840.00 | 0.16 | 0.45 | 0.36 | -23.11 | -98.47% | 48 | 267 | 0.66 | -0.34 | 0.00 | -1.81 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 845.00 | 0.18 | 0.88 | 0.53 | -24.88 | -97.92% | 27 | 247 | 0.66 | -0.36 | 0.00 | -1.84 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 850.00 | 0.20 | 0.75 | 0.47 | -27.39 | -98.32% | 98 | 620 | 0.67 | -0.38 | 0.00 | -1.87 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 855.00 | 0.24 | 1.25 | 0.62 | -28.98 | -97.91% | 23 | 299 | 0.67 | -0.40 | 0.00 | -1.89 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 860.00 | 0.17 | 0.73 | 0.73 | -31.73 | -97.76% | 36 | 505 | 0.67 | -0.42 | 0.00 | -1.91 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 865.00 | 0.31 | 0.82 | 0.69 | -33.96 | -98.01% | 32 | 314 | 0.67 | -0.45 | 0.00 | -1.93 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 870.00 | 0.55 | 1.17 | 0.86 | -36.54 | -97.71% | 42 | 224 | 0.68 | -0.47 | 0.00 | -1.93 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 875.00 | 0.44 | 1.80 | 1.80 | -39.18 | -95.61% | 15 | 103 | 0.67 | -0.49 | 0.00 | -1.93 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 880.00 | 0.52 | 2.22 | 1.14 | -42.82 | -97.41% | 4 | 172 | 0.68 | -0.51 | 0.00 | -1.93 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 885.00 | 0.68 | 1.95 | 2.15 | -45.55 | -95.50% | 12 | 113 | 0.68 | -0.53 | 0.00 | -1.92 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 890.00 | 0.95 | 1.70 | 1.56 | -47.80 | -96.84% | 3 | 161 | 0.68 | -0.55 | 0.00 | -1.91 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 895.00 | 1.50 | 2.18 | 2.00 | -53.05 | -96.37% | 31 | 112 | 0.68 | -0.57 | 0.00 | -1.89 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 900.00 | 1.66 | 2.64 | 2.44 | -51.99 | -95.52% | 80 | 165 | 0.68 | -0.59 | 0.00 | -1.87 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 905.00 | 2.50 | 3.25 | 61.01 | 0.00 | 0.00% | 0 | 68 | 0.67 | -0.61 | 0.00 | -1.84 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 910.00 | 2.49 | 4.00 | 2.79 | -58.48 | -95.45% | 2 | 58 | 0.67 | -0.63 | 0.00 | -1.81 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 915.00 | 3.00 | 4.05 | 4.95 | -59.38 | -92.31% | 1 | 81 | 0.69 | -0.65 | 0.00 | -1.78 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 920.00 | 3.70 | 5.15 | 4.55 | -64.24 | -93.39% | 9 | 54 | 0.68 | -0.67 | 0.00 | -1.74 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 925.00 | 4.55 | 5.95 | 6.05 | -67.57 | -91.79% | 7 | 22 | 0.68 | -0.68 | 0.00 | -1.70 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 930.00 | 5.60 | 7.25 | 6.25 | -69.76 | -91.78% | 3 | 14 | 0.67 | -0.70 | 0.00 | -1.65 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 935.00 | 6.65 | 8.55 | 7.50 | -76.00 | -91.02% | 12 | 2 | 0.67 | -0.72 | 0.00 | -1.61 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 940.00 | 8.10 | 10.00 | 9.50 | -75.08 | -88.77% | 15 | 5 | 0.68 | -0.73 | 0.00 | -1.56 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 945.00 | 9.45 | 11.40 | 10.36 | -81.69 | -88.75% | 2 | 4 | 0.68 | -0.75 | 0.00 | -1.51 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 950.00 | 11.15 | 13.05 | 13.15 | -81.70 | -86.14% | 26 | 7 | 0.68 | -0.77 | 0.00 | -1.46 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 955.00 | 12.95 | 14.95 | 14.00 | % | 3 | 0 | 0.68 | -0.78 | 0.00 | -1.41 | 1/22/2025 | 1/21/2025 4:00:00 PM EST | |
| 960.00 | 14.90 | 17.15 | 15.65 | % | 20 | 0 | 0.67 | -0.79 | 0.00 | -1.35 | 1/22/2025 | 1/21/2025 4:00:00 PM EST | |
| 965.00 | 17.15 | 19.35 | 21.25 | % | 4 | 0 | 0.69 | -0.81 | 0.00 | -1.30 | 1/22/2025 | 1/21/2025 4:00:00 PM EST | |
| 970.00 | 19.45 | 21.00 | 20.46 | % | 104 | 0 | 0.69 | -0.82 | 0.00 | -1.24 | 1/22/2025 | 1/21/2025 4:00:00 PM EST | |
| 975.00 | 21.90 | 24.35 | 25.00 | -126.80 | -83.54% | 36 | 7 | 0.70 | -0.83 | 0.00 | -1.19 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 980.00 | 24.10 | 27.25 | 25.80 | % | 27 | 0 | 0.68 | -0.84 | 0.00 | -1.13 | 1/22/2025 | 1/21/2025 4:00:00 PM EST | |
| 985.00 | 27.30 | 30.25 | 32.26 | % | 8 | 0 | 0.69 | -0.85 | 0.00 | -1.08 | 1/22/2025 | 1/21/2025 4:00:00 PM EST | |
| 990.00 | 30.05 | 35.00 | 31.80 | -96.58 | -75.23% | 21 | 1 | 0.70 | -0.86 | 0.00 | -1.03 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 995.00 | 33.15 | 36.95 | 31.80 | -101.51 | -76.15% | 2 | 1 | 0.70 | -0.87 | 0.00 | -0.97 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 1,000.00 | 36.80 | 39.85 | 39.20 | -98.51 | -71.54% | 19 | 1 | 0.66 | -0.88 | 0.00 | -0.92 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 1,005.00 | 39.55 | 44.25 | 142.32 | 0.00 | 0.00% | 0 | 3 | 0.70 | -0.89 | 0.00 | -0.87 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 1,010.00 | 43.60 | 47.75 | 46.05 | % | 1 | 0 | 0.71 | -0.90 | 0.00 | -0.82 | 1/22/2025 | 1/21/2025 4:00:00 PM EST | |
| 1,015.00 | 47.50 | 51.55 | 42.40 | % | 1 | 0 | 0.78 | -0.91 | 0.00 | -0.78 | 1/22/2025 | 1/21/2025 4:00:00 PM EST | |
| 1,020.00 | 51.00 | 55.95 | 186.61 | 0.00 | 0.00% | 0 | 5 | 0.70 | -0.91 | 0.00 | -0.73 | 1/13/2025 | 1/21/2025 4:00:00 PM EST |
| 1,025.00 | 53.95 | 61.70 | % | 0 | 0 | 0.79 | -0.92 | 0.00 | -0.69 | 1/21/2025 4:00:00 PM EST | |||
| 1,030.00 | 57.40 | 66.00 | 196.22 | 0.00 | 0.00% | 0 | 5 | 0.69 | -0.93 | 0.00 | -0.64 | 1/13/2025 | 1/21/2025 4:00:00 PM EST |
| 1,035.00 | 62.05 | 70.30 | % | 0 | 0 | 0.71 | -0.93 | 0.00 | -0.60 | 1/21/2025 4:00:00 PM EST | |||
| 1,040.00 | 66.25 | 74.45 | % | 0 | 0 | 0.72 | -0.94 | 0.00 | -0.56 | 1/21/2025 4:00:00 PM EST | |||
| 1,045.00 | 70.35 | 78.85 | % | 0 | 0 | 0.81 | -0.94 | 0.00 | -0.53 | 1/21/2025 4:00:00 PM EST | |||
| 1,050.00 | 75.25 | 83.45 | % | 0 | 0 | 0.89 | -0.95 | 0.00 | -0.49 | 1/21/2025 4:00:00 PM EST | |||
| 1,055.00 | 80.00 | 88.00 | % | 0 | 0 | 0.91 | -0.95 | 0.00 | -0.46 | 1/21/2025 4:00:00 PM EST | |||
| 1,060.00 | 84.30 | 92.80 | % | 0 | 0 | 0.92 | -0.96 | 0.00 | -0.42 | 1/21/2025 4:00:00 PM EST | |||
| 1,065.00 | 90.05 | 97.75 | % | 0 | 0 | 0.93 | -0.96 | 0.00 | -0.39 | 1/21/2025 4:00:00 PM EST | |||
| 1,070.00 | 94.00 | 102.30 | % | 0 | 0 | 0.93 | -0.96 | 0.00 | -0.36 | 1/21/2025 4:00:00 PM EST | |||
| 1,075.00 | 99.00 | 107.25 | % | 0 | 0 | 0.95 | -0.97 | 0.00 | -0.34 | 1/21/2025 4:00:00 PM EST | |||
| 1,080.00 | 103.30 | 111.90 | % | 0 | 0 | 0.95 | -0.97 | 0.00 | -0.31 | 1/21/2025 4:00:00 PM EST | |||
| 1,085.00 | 108.35 | 116.95 | % | 0 | 0 | 0.97 | -0.97 | 0.00 | -0.29 | 1/21/2025 4:00:00 PM EST | |||
| 1,090.00 | 113.00 | 121.50 | % | 0 | 0 | 0.98 | -0.98 | 0.00 | -0.27 | 1/21/2025 4:00:00 PM EST | |||
| 1,095.00 | 118.15 | 126.70 | % | 0 | 0 | 0.99 | -0.98 | 0.00 | -0.24 | 1/21/2025 4:00:00 PM EST | |||
| 1,100.00 | 124.50 | 131.00 | 126.42 | % | 3 | 0 | 0.99 | -0.98 | 0.00 | -0.22 | 1/22/2025 | 1/21/2025 4:00:00 PM EST | |
| 1,110.00 | 133.00 | 141.00 | % | 0 | 0 | 1.03 | -0.98 | 0.00 | -0.19 | 1/21/2025 4:00:00 PM EST | |||
| 1,120.00 | 142.85 | 151.45 | % | 0 | 0 | 1.05 | -0.99 | 0.00 | -0.16 | 1/21/2025 4:00:00 PM EST | |||
| 1,130.00 | 153.00 | 161.45 | % | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.13 | 1/21/2025 4:00:00 PM EST | |||
| 1,140.00 | 163.00 | 171.00 | % | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.11 | 1/21/2025 4:00:00 PM EST | |||
| 1,150.00 | 173.00 | 181.00 | % | 0 | 0 | 1.12 | -0.99 | 0.00 | -0.09 | 1/21/2025 4:00:00 PM EST | |||
| 1,160.00 | 183.00 | 191.00 | % | 0 | 0 | 1.15 | -0.99 | 0.00 | -0.07 | 1/21/2025 4:00:00 PM EST | |||
| 1,170.00 | 193.00 | 201.00 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | -0.06 | 1/21/2025 4:00:00 PM EST | |||
| 1,180.00 | 202.70 | 211.00 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | -0.05 | 1/21/2025 4:00:00 PM EST | |||
| 1,200.00 | 222.70 | 231.00 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | -0.03 | 1/21/2025 4:00:00 PM EST | |||
| 1,220.00 | 242.20 | 251.40 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | -0.02 | 1/21/2025 4:00:00 PM EST | |||
| 1,240.00 | 263.00 | 271.00 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | -0.01 | 1/21/2025 4:00:00 PM EST | |||
| 1,260.00 | 283.00 | 291.00 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | -0.01 | 1/21/2025 4:00:00 PM EST |