Options Chain for NETFLIX INC COM (NFLX) - $1,204.65 as of 8/22/2025 8:24:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 420.00 | 783.55 | 790.20 | 786.88 | 812.60 | 0.00 | 0.00% | 1.87 | 0 | 523 | 10.00 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 4:00:03 PM EST |
| 430.00 | 774.55 | 781.00 | 777.78 | 791.88 | 0.00 | 0.00% | 1.81 | 0 | 19 | 1.41 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 4:00:03 PM EST |
| 440.00 | 763.70 | 770.90 | 767.30 | 512.85 | 0.00 | 0.00% | 1.74 | 0 | 10 | 10.00 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 8/22/2025 4:00:03 PM EST |
| 450.00 | 755.35 | 761.15 | 758.25 | 800.00 | 0.00 | 0.00% | 1.69 | 0 | 9 | 10.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 8/22/2025 4:00:03 PM EST |
| 460.00 | 745.20 | 750.90 | 748.05 | 791.13 | 0.00 | 0.00% | 1.63 | 0 | 6 | 10.00 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 8/22/2025 4:00:03 PM EST |
| 470.00 | 734.00 | 741.30 | 737.65 | 485.15 | 0.00 | 0.00% | 1.57 | 0 | 14 | 10.00 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 8/22/2025 4:00:03 PM EST |
| 480.00 | 724.05 | 731.05 | 727.55 | 473.70 | 0.00 | 0.00% | 1.52 | 0 | 10 | 10.00 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 8/22/2025 4:00:03 PM EST |
| 490.00 | 714.05 | 721.45 | 717.75 | 744.55 | 0.00 | 0.00% | 1.46 | 0 | 12 | 10.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 8/22/2025 4:00:03 PM EST |
| 500.00 | 704.15 | 711.20 | 707.68 | 449.40 | 0.00 | 0.00% | 1.42 | 0 | 8 | 10.00 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 8/22/2025 4:00:03 PM EST |
| 520.00 | 684.30 | 691.75 | 688.03 | 476.45 | 0.00 | 0.00% | 1.32 | 0 | 10 | 10.00 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 8/22/2025 4:00:03 PM EST |
| 540.00 | 665.00 | 671.80 | 668.40 | 702.63 | 0.00 | 0.00% | 1.24 | 0 | 9 | 1.09 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 4:00:03 PM EST |
| 560.00 | 644.95 | 651.95 | 648.45 | 679.51 | 0.00 | 0.00% | 1.16 | 0 | 14 | 10.00 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 8/22/2025 4:00:03 PM EST |
| 580.00 | 625.35 | 631.90 | 628.63 | 583.87 | 0.00 | 0.00% | 1.08 | 0 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 4:00:03 PM EST |
| 600.00 | 605.25 | 612.10 | 608.68 | 623.81 | 0.00 | 0.00% | 1.01 | 0 | 12 | 0.98 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 8/22/2025 4:00:03 PM EST |
| 620.00 | 585.15 | 592.55 | 588.85 | 592.58 | 0.00 | 0.00% | 0.95 | 0 | 6 | 7.93 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:03 PM EST |
| 640.00 | 565.40 | 572.50 | 568.95 | 583.16 | 0.00 | 0.00% | 0.89 | 0 | 11 | 1.27 | 1.00 | 0.00 | -0.01 | 8/11/2025 | 8/22/2025 4:00:03 PM EST |
| 660.00 | 545.50 | 552.65 | 549.08 | 342.05 | 0.00 | 0.00% | 0.83 | 0 | 4 | 0.99 | 1.00 | 0.00 | -0.01 | 4/17/2025 | 8/22/2025 4:00:03 PM EST |
| 680.00 | 525.60 | 532.80 | 529.20 | 312.60 | 0.00 | 0.00% | 0.78 | 0 | 3 | 1.86 | 1.00 | 0.00 | -0.02 | 4/16/2025 | 8/22/2025 4:00:03 PM EST |
| 700.00 | 505.95 | 513.25 | 509.60 | 552.64 | 0.00 | 0.00% | 0.73 | 0 | 11 | 1.39 | 1.00 | 0.00 | -0.04 | 8/18/2025 | 8/22/2025 4:00:03 PM EST |
| 710.00 | 496.05 | 502.15 | 499.10 | 288.00 | 0.00 | 0.00% | 0.70 | 0 | 2 | 0.90 | 1.00 | 0.00 | -0.04 | 4/16/2025 | 8/22/2025 4:00:03 PM EST |
| 720.00 | 486.15 | 493.35 | 489.75 | 445.33 | 0.00 | 0.00% | 0.68 | 0 | 4 | 1.35 | 1.00 | 0.00 | -0.04 | 8/1/2025 | 8/22/2025 4:00:03 PM EST |
| 730.00 | 476.20 | 483.55 | 479.88 | 440.66 | 0.00 | 0.00% | 0.66 | 0 | 13 | 1.09 | 1.00 | 0.00 | -0.07 | 5/9/2025 | 8/22/2025 4:00:03 PM EST |
| 740.00 | 466.35 | 472.45 | 469.40 | 504.85 | 0.00 | 0.00% | 0.63 | 0 | 16 | 0.82 | 1.00 | 0.00 | -0.07 | 8/15/2025 | 8/22/2025 4:00:03 PM EST |
| 750.00 | 456.40 | 463.95 | 460.18 | 490.42 | 0.00 | 0.00% | 0.61 | 0 | 10 | 1.05 | 1.00 | 0.00 | -0.09 | 8/15/2025 | 8/22/2025 4:00:03 PM EST |
| 760.00 | 448.15 | 454.40 | 451.28 | 461.93 | 0.00 | 0.00% | 0.59 | 0 | 2 | 1.06 | 1.00 | 0.00 | -0.10 | 7/18/2025 | 8/22/2025 4:00:03 PM EST |
| 770.00 | 438.35 | 444.05 | 441.20 | 444.02 | 0.00 | 0.00% | 0.57 | 0 | 6 | 0.97 | 1.00 | 0.00 | -0.11 | 5/16/2025 | 8/22/2025 4:00:03 PM EST |
| 775.00 | 431.75 | 438.50 | 435.13 | 457.15 | 0.00 | 0.00% | 0.56 | 0 | 1 | 0.74 | 1.00 | 0.00 | -0.11 | 8/12/2025 | 8/22/2025 4:00:03 PM EST |
| 780.00 | 426.80 | 434.25 | 430.53 | 395.53 | 0.00 | 0.00% | 0.55 | 0 | 16 | 0.73 | 1.00 | 0.00 | -0.11 | 7/24/2025 | 8/22/2025 4:00:03 PM EST |
| 785.00 | 423.20 | 428.80 | 426.00 | % | 0.54 | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.11 | 8/22/2025 4:00:03 PM EST | |||
| 790.00 | 417.05 | 423.85 | 420.45 | 452.34 | 0.00 | 0.00% | 0.53 | 0 | 4 | 0.72 | 1.00 | 0.00 | -0.11 | 8/15/2025 | 8/22/2025 4:00:03 PM EST |
| 795.00 | 412.00 | 419.10 | 415.55 | % | 0.52 | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.12 | 8/22/2025 4:00:03 PM EST | |||
| 800.00 | 407.05 | 413.75 | 410.40 | 446.15 | 0.00 | 0.00% | 0.51 | 0 | 17 | 0.67 | 0.99 | 0.00 | -0.13 | 8/14/2025 | 8/22/2025 4:00:03 PM EST |
| 805.00 | 403.50 | 409.20 | 406.35 | % | 0.50 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.12 | 8/22/2025 4:00:03 PM EST | |||
| 810.00 | 398.25 | 404.20 | 401.23 | 413.01 | 0.00 | 0.00% | 0.50 | 0 | 9 | 0.63 | 0.99 | 0.00 | -0.13 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 815.00 | 393.50 | 399.45 | 396.48 | 356.82 | 0.00 | 0.00% | 0.49 | 0 | 1 | 0.63 | 0.99 | 0.00 | -0.13 | 8/1/2025 | 8/22/2025 4:00:03 PM EST |
| 820.00 | 387.35 | 394.45 | 390.90 | 428.22 | 0.00 | 0.00% | 0.48 | 0 | 4 | 0.64 | 0.99 | 0.00 | -0.13 | 6/11/2025 | 8/22/2025 4:00:03 PM EST |
| 825.00 | 384.20 | 389.75 | 386.98 | % | 0.47 | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.13 | 8/22/2025 4:00:03 PM EST | |||
| 830.00 | 377.55 | 384.85 | 381.20 | 407.08 | 0.00 | 0.00% | 0.46 | 0 | 6 | 0.63 | 0.99 | 0.00 | -0.14 | 8/13/2025 | 8/22/2025 4:00:03 PM EST |
| 835.00 | 372.65 | 379.85 | 376.25 | % | 0.45 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.14 | 8/22/2025 4:00:03 PM EST | |||
| 840.00 | 368.00 | 375.00 | 371.50 | 343.13 | 0.00 | 0.00% | 0.44 | 0 | 6 | 0.59 | 0.99 | 0.00 | -0.14 | 8/6/2025 | 8/22/2025 4:00:03 PM EST |
| 845.00 | 364.30 | 370.05 | 367.18 | % | 0.43 | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.15 | 8/22/2025 4:00:03 PM EST | |||
| 850.00 | 358.00 | 365.25 | 361.63 | 397.14 | 0.00 | 0.00% | 0.43 | 0 | 6 | 0.59 | 0.98 | 0.00 | -0.18 | 8/15/2025 | 8/22/2025 4:00:03 PM EST |
| 855.00 | 353.10 | 360.35 | 356.73 | % | 0.42 | 0 | 0 | 0.58 | 0.98 | 0.00 | -0.18 | 8/22/2025 4:00:03 PM EST | |||
| 860.00 | 348.25 | 355.45 | 351.85 | 373.72 | 0.00 | 0.00% | 0.41 | 0 | 11 | 0.56 | 0.98 | 0.00 | -0.19 | 8/12/2025 | 8/22/2025 4:00:03 PM EST |
| 865.00 | 343.35 | 350.75 | 347.05 | % | 0.40 | 0 | 0 | 0.56 | 0.98 | 0.00 | -0.20 | 8/22/2025 4:00:03 PM EST | |||
| 870.00 | 338.65 | 345.60 | 342.13 | 353.42 | 0.00 | 0.00% | 0.39 | 0 | 74 | 0.56 | 0.98 | 0.00 | -0.20 | 7/18/2025 | 8/22/2025 4:00:03 PM EST |
| 875.00 | 335.15 | 340.80 | 337.98 | % | 0.39 | 0 | 0 | 0.58 | 0.98 | 0.00 | -0.21 | 8/22/2025 4:00:03 PM EST | |||
| 880.00 | 329.00 | 335.90 | 332.45 | 286.69 | 0.00 | 0.00% | 0.38 | 0 | 3 | 0.53 | 0.98 | 0.00 | -0.21 | 8/6/2025 | 8/22/2025 4:00:03 PM EST |
| 885.00 | 324.10 | 331.15 | 327.63 | % | 0.37 | 0 | 0 | 0.54 | 0.97 | 0.00 | -0.23 | 8/22/2025 4:00:03 PM EST | |||
| 890.00 | 319.10 | 326.30 | 322.70 | 317.40 | 0.00 | 0.00% | 0.36 | 0 | 8 | 0.50 | 0.97 | 0.00 | -0.23 | 7/28/2025 | 8/22/2025 4:00:03 PM EST |
| 895.00 | 314.30 | 321.35 | 317.83 | 334.12 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.52 | 0.97 | 0.00 | -0.24 | 8/11/2025 | 8/22/2025 4:00:03 PM EST |
| 900.00 | 309.45 | 316.65 | 313.05 | 308.37 | -7.88 | -2.50% | 0.35 | 2 | 34 | 0.52 | 0.97 | 0.00 | -0.24 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 905.00 | 304.65 | 311.90 | 308.28 | % | 0.34 | 0 | 0 | 0.52 | 0.97 | 0.00 | -0.24 | 8/22/2025 4:00:03 PM EST | |||
| 910.00 | 300.00 | 306.95 | 303.48 | 339.32 | 0.00 | 0.00% | 0.33 | 0 | 56 | 0.51 | 0.97 | 0.00 | -0.25 | 8/15/2025 | 8/22/2025 4:00:03 PM EST |
| 915.00 | 295.05 | 302.15 | 298.60 | % | 0.33 | 0 | 0 | 0.50 | 0.96 | 0.00 | -0.26 | 8/22/2025 4:00:03 PM EST | |||
| 920.00 | 290.30 | 297.35 | 293.83 | 294.58 | 0.00 | 0.00% | 0.32 | 0 | 20 | 0.50 | 0.96 | 0.00 | -0.26 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 925.00 | 286.30 | 292.85 | 289.58 | % | 0.31 | 0 | 0 | 0.49 | 0.96 | 0.00 | -0.27 | 8/22/2025 4:00:03 PM EST | |||
| 930.00 | 282.25 | 288.20 | 285.23 | 287.92 | 0.00 | 0.00% | 0.31 | 0 | 29 | 0.49 | 0.96 | 0.00 | -0.28 | 8/20/2025 | 8/22/2025 4:00:03 PM EST |
| 935.00 | 276.00 | 283.55 | 279.78 | % | 0.30 | 0 | 0 | 0.49 | 0.95 | 0.00 | -0.29 | 8/22/2025 4:00:03 PM EST | |||
| 940.00 | 271.30 | 278.40 | 274.85 | 286.77 | 0.00 | 0.00% | 0.29 | 0 | 91 | 0.48 | 0.95 | 0.00 | -0.29 | 8/19/2025 | 8/22/2025 4:00:03 PM EST |
| 945.00 | 266.55 | 274.05 | 270.30 | % | 0.29 | 0 | 0 | 0.48 | 0.95 | 0.00 | -0.30 | 8/22/2025 4:00:03 PM EST | |||
| 950.00 | 261.80 | 269.45 | 265.63 | 267.40 | 0.00 | 0.00% | 0.28 | 0 | 35 | 0.36 | 0.94 | 0.00 | -0.31 | 8/19/2025 | 8/22/2025 4:00:03 PM EST |
| 955.00 | 257.15 | 264.75 | 260.95 | 262.57 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.35 | 0.94 | 0.00 | -0.32 | 8/19/2025 | 8/22/2025 4:00:03 PM EST |
| 960.00 | 252.20 | 259.60 | 255.90 | 249.93 | 0.00 | 0.00% | 0.27 | 0 | 30 | 0.35 | 0.94 | 0.00 | -0.33 | 8/19/2025 | 8/22/2025 4:00:03 PM EST |
| 965.00 | 247.65 | 255.20 | 251.43 | 273.24 | 0.00 | 0.00% | 0.26 | 0 | 3 | 0.37 | 0.94 | 0.00 | -0.33 | 8/14/2025 | 8/22/2025 4:00:03 PM EST |
| 970.00 | 244.45 | 251.45 | 247.95 | 254.81 | 0.00 | 0.00% | 0.26 | 0 | 26 | 0.38 | 0.93 | 0.00 | -0.34 | 8/8/2025 | 8/22/2025 4:00:03 PM EST |
| 975.00 | 239.75 | 245.70 | 242.73 | 223.05 | 0.00 | 0.00% | 0.25 | 0 | 13 | 0.37 | 0.93 | 0.00 | -0.35 | 8/7/2025 | 8/22/2025 4:00:03 PM EST |
| 980.00 | 234.00 | 241.55 | 237.78 | 212.43 | 0.00 | 0.00% | 0.24 | 0 | 36 | 0.36 | 0.92 | 0.00 | -0.36 | 8/7/2025 | 8/22/2025 4:00:03 PM EST |
| 985.00 | 230.15 | 236.85 | 233.50 | % | 0.24 | 0 | 0 | 0.38 | 0.92 | 0.00 | -0.37 | 8/22/2025 4:00:03 PM EST | |||
| 990.00 | 225.40 | 232.10 | 228.75 | 205.31 | 0.00 | 0.00% | 0.23 | 0 | 25 | 0.37 | 0.92 | 0.00 | -0.38 | 8/7/2025 | 8/22/2025 4:00:03 PM EST |
| 995.00 | 220.20 | 227.80 | 224.00 | % | 0.23 | 0 | 0 | 0.37 | 0.91 | 0.00 | -0.39 | 8/22/2025 4:00:03 PM EST | |||
| 1,000.00 | 215.80 | 222.90 | 219.35 | 218.87 | -9.53 | -4.18% | 0.22 | 7 | 120 | 0.37 | 0.91 | 0.00 | -0.39 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 1,010.00 | 206.80 | 214.25 | 210.53 | 246.50 | 0.00 | 0.00% | 0.21 | 0 | 31 | 0.37 | 0.90 | 0.00 | -0.41 | 8/18/2025 | 8/22/2025 4:00:03 PM EST |
| 1,020.00 | 199.25 | 205.20 | 202.23 | 199.00 | 0.00 | 0.00% | 0.20 | 0 | 47 | 0.38 | 0.89 | 0.00 | -0.43 | 8/20/2025 | 8/22/2025 4:00:03 PM EST |
| 1,030.00 | 189.25 | 196.45 | 192.85 | 192.43 | +7.28 | +3.94% | 0.19 | 10 | 38 | 0.36 | 0.88 | 0.00 | -0.45 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 1,040.00 | 181.35 | 187.45 | 184.40 | 179.55 | 0.00 | 0.00% | 0.18 | 0 | 198 | 0.37 | 0.87 | 0.00 | -0.47 | 8/20/2025 | 8/22/2025 4:00:03 PM EST |
| 1,050.00 | 173.30 | 179.25 | 176.28 | 184.40 | 0.00 | 0.00% | 0.17 | 0 | 184 | 0.36 | 0.85 | 0.00 | -0.48 | 8/20/2025 | 8/22/2025 4:00:03 PM EST |
| 1,060.00 | 163.40 | 170.45 | 166.93 | 178.43 | 0.00 | 0.00% | 0.16 | 0 | 25 | 0.36 | 0.84 | 0.00 | -0.50 | 8/19/2025 | 8/22/2025 4:00:03 PM EST |
| 1,070.00 | 155.10 | 162.60 | 158.85 | 165.42 | 0.00 | 0.00% | 0.15 | 0 | 111 | 0.35 | 0.83 | 0.00 | -0.52 | 8/19/2025 | 8/22/2025 4:00:03 PM EST |
| 1,080.00 | 148.80 | 153.15 | 150.98 | 149.20 | -4.30 | -2.81% | 0.14 | 2 | 294 | 0.36 | 0.81 | 0.00 | -0.53 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 1,090.00 | 139.05 | 146.25 | 142.65 | 152.25 | 0.00 | 0.00% | 0.13 | 0 | 112 | 0.35 | 0.80 | 0.00 | -0.55 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 1,100.00 | 133.95 | 136.35 | 135.15 | 133.50 | -5.90 | -4.24% | 0.12 | 10 | 238 | 0.35 | 0.78 | 0.00 | -0.56 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 1,110.00 | 123.80 | 130.15 | 126.98 | 131.80 | 0.00 | 0.00% | 0.11 | 0 | 69 | 0.35 | 0.76 | 0.00 | -0.58 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 1,120.00 | 116.40 | 123.75 | 120.08 | 120.82 | -5.37 | -4.26% | 0.11 | 4 | 167 | 0.34 | 0.74 | 0.00 | -0.59 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 1,125.00 | 113.70 | 119.65 | 116.68 | 145.28 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.35 | 0.73 | 0.00 | -0.60 | 8/18/2025 | 8/22/2025 4:00:03 PM EST |
| 1,130.00 | 109.25 | 116.60 | 112.93 | 121.25 | 0.00 | 0.00% | 0.10 | 0 | 75 | 0.34 | 0.72 | 0.00 | -0.60 | 8/20/2025 | 8/22/2025 4:00:03 PM EST |
| 1,135.00 | 105.70 | 111.90 | 108.80 | 110.42 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.34 | 0.71 | 0.00 | -0.61 | 8/19/2025 | 8/22/2025 4:00:03 PM EST |
| 1,140.00 | 104.95 | 107.70 | 106.33 | 106.80 | -5.75 | -5.11% | 0.09 | 3 | 197 | 0.34 | 0.70 | 0.00 | -0.61 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 1,145.00 | 100.45 | 104.50 | 102.48 | 100.81 | 0.00 | 0.00% | 0.09 | 0 | 43 | 0.34 | 0.69 | 0.00 | -0.61 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 1,150.00 | 99.05 | 100.45 | 99.75 | 99.03 | -4.33 | -4.19% | 0.09 | 5 | 210 | 0.34 | 0.68 | 0.00 | -0.62 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 1,155.00 | 95.75 | 97.05 | 96.40 | 101.55 | +6.20 | +6.51% | 0.08 | 1 | 1 | 0.34 | 0.67 | 0.00 | -0.62 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 1,160.00 | 92.55 | 94.30 | 93.43 | 93.00 | -7.70 | -7.65% | 0.08 | 9 | 105 | 0.34 | 0.66 | 0.00 | -0.62 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 1,165.00 | 89.40 | 91.45 | 90.43 | 92.55 | -28.35 | -23.45% | 0.08 | 1 | 1 | 0.34 | 0.65 | 0.00 | -0.63 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 1,170.00 | 86.30 | 87.90 | 87.10 | 92.00 | 0.00 | 0.00% | 0.07 | 0 | 232 | 0.34 | 0.63 | 0.00 | -0.63 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 1,175.00 | 83.15 | 84.90 | 84.03 | 84.15 | -29.85 | -26.19% | 0.07 | 6 | 2 | 0.34 | 0.62 | 0.00 | -0.63 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 1,180.00 | 79.55 | 81.90 | 80.73 | 80.59 | -1.01 | -1.24% | 0.07 | 2 | 142 | 0.34 | 0.61 | 0.00 | -0.63 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 1,185.00 | 77.50 | 78.55 | 78.03 | 77.44 | -4.11 | -5.04% | 0.07 | 9 | 3 | 0.33 | 0.60 | 0.00 | -0.63 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 1,190.00 | 74.70 | 75.80 | 75.25 | 74.50 | -6.12 | -7.60% | 0.06 | 8 | 185 | 0.34 | 0.59 | 0.00 | -0.63 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 1,195.00 | 70.30 | 72.90 | 71.60 | 72.05 | -6.45 | -8.22% | 0.06 | 8 | 13 | 0.33 | 0.57 | 0.00 | -0.63 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 1,200.00 | 69.00 | 70.25 | 69.63 | 69.00 | -3.00 | -4.17% | 0.06 | 98 | 901 | 0.33 | 0.56 | 0.00 | -0.63 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 1,205.00 | 66.40 | 67.60 | 67.00 | 66.70 | -3.30 | -4.72% | 0.06 | 96 | 60 | 0.33 | 0.55 | 0.00 | -0.63 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 1,210.00 | 63.75 | 64.90 | 64.33 | 64.10 | -5.00 | -7.24% | 0.05 | 108 | 231 | 0.33 | 0.54 | 0.00 | -0.63 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 1,215.00 | 61.25 | 62.50 | 61.88 | 60.65 | -3.84 | -5.96% | 0.05 | 22 | 51 | 0.33 | 0.52 | 0.00 | -0.63 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 1,220.00 | 58.80 | 59.90 | 59.35 | 59.00 | -2.73 | -4.43% | 0.05 | 43 | 1,180 | 0.33 | 0.51 | 0.00 | -0.62 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 1,225.00 | 56.25 | 57.40 | 56.83 | 56.50 | -3.90 | -6.46% | 0.05 | 11 | 36 | 0.33 | 0.50 | 0.00 | -0.62 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 1,230.00 | 54.05 | 55.15 | 54.60 | 52.04 | -5.71 | -9.89% | 0.04 | 4 | 79 | 0.33 | 0.48 | 0.00 | -0.62 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 1,235.00 | 50.40 | 52.90 | 51.65 | 51.56 | -4.39 | -7.85% | 0.04 | 3 | 92 | 0.33 | 0.47 | 0.00 | -0.61 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 1,240.00 | 49.70 | 50.65 | 50.18 | 49.10 | -4.35 | -8.14% | 0.04 | 142 | 757 | 0.33 | 0.46 | 0.00 | -0.61 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 1,245.00 | 46.10 | 48.40 | 47.25 | 49.10 | -2.40 | -4.66% | 0.04 | 2 | 67 | 0.32 | 0.45 | 0.00 | -0.60 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 1,250.00 | 44.00 | 46.45 | 45.23 | 45.63 | -2.87 | -5.92% | 0.04 | 145 | 246 | 0.33 | 0.43 | 0.00 | -0.60 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 1,255.00 | 43.45 | 44.40 | 43.93 | 43.63 | -4.22 | -8.82% | 0.04 | 45 | 35 | 0.32 | 0.42 | 0.00 | -0.59 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 1,260.00 | 41.40 | 42.40 | 41.90 | 41.43 | -3.32 | -7.42% | 0.03 | 25 | 664 | 0.32 | 0.41 | 0.00 | -0.58 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 1,265.00 | 39.60 | 40.70 | 40.15 | 40.00 | -4.35 | -9.81% | 0.03 | 15 | 130 | 0.32 | 0.40 | 0.00 | -0.58 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 1,270.00 | 37.75 | 38.65 | 38.20 | 38.58 | -2.87 | -6.93% | 0.03 | 14 | 46 | 0.32 | 0.38 | 0.00 | -0.57 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 1,275.00 | 36.00 | 36.95 | 36.48 | 36.74 | -2.76 | -6.99% | 0.03 | 2 | 21 | 0.32 | 0.37 | 0.00 | -0.56 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 1,280.00 | 34.35 | 35.35 | 34.85 | 34.89 | -2.76 | -7.34% | 0.03 | 12 | 994 | 0.32 | 0.36 | 0.00 | -0.55 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 1,285.00 | 32.70 | 33.95 | 33.33 | 31.43 | -2.92 | -8.51% | 0.03 | 3 | 10 | 0.32 | 0.35 | 0.00 | -0.55 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 1,290.00 | 31.15 | 32.40 | 31.78 | 31.24 | -3.26 | -9.45% | 0.02 | 8 | 13 | 0.32 | 0.34 | 0.00 | -0.54 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 1,295.00 | 29.60 | 30.70 | 30.15 | 30.35 | -1.95 | -6.04% | 0.02 | 4 | 9 | 0.32 | 0.32 | 0.00 | -0.53 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 1,300.00 | 28.35 | 29.15 | 28.75 | 28.66 | -2.76 | -8.79% | 0.02 | 97 | 1,025 | 0.32 | 0.31 | 0.00 | -0.52 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 1,305.00 | 26.95 | 27.80 | 27.38 | 30.15 | 0.00 | 0.00% | 0.02 | 0 | 138 | 0.32 | 0.30 | 0.00 | -0.51 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 1,310.00 | 25.60 | 26.50 | 26.05 | 26.00 | -1.63 | -5.90% | 0.02 | 1 | 12 | 0.32 | 0.29 | 0.00 | -0.50 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 1,315.00 | 24.50 | 25.35 | 24.93 | 25.20 | -1.11 | -4.22% | 0.02 | 1 | 16 | 0.32 | 0.28 | 0.00 | -0.49 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 1,320.00 | 23.35 | 24.05 | 23.70 | 23.90 | -2.35 | -8.96% | 0.02 | 12 | 413 | 0.32 | 0.27 | 0.00 | -0.48 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 1,325.00 | 22.10 | 22.95 | 22.53 | 22.35 | -1.04 | -4.45% | 0.02 | 2 | 38 | 0.32 | 0.26 | 0.00 | -0.47 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 1,340.00 | 19.20 | 19.95 | 19.58 | 19.60 | -2.05 | -9.47% | 0.01 | 15 | 321 | 0.32 | 0.23 | 0.00 | -0.45 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 1,360.00 | 15.80 | 16.40 | 16.10 | 15.80 | -2.05 | -11.49% | 0.01 | 26 | 534 | 0.32 | 0.20 | 0.00 | -0.41 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 1,380.00 | 12.85 | 13.70 | 13.28 | 13.30 | -1.30 | -8.91% | 0.01 | 15 | 356 | 0.32 | 0.17 | 0.00 | -0.37 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 1,400.00 | 10.60 | 11.25 | 10.93 | 10.50 | -1.50 | -12.50% | 0.01 | 93 | 766 | 0.33 | 0.15 | 0.00 | -0.34 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 1,420.00 | 8.60 | 10.40 | 9.50 | 8.72 | -1.58 | -15.34% | 0.01 | 10 | 290 | 0.33 | 0.13 | 0.00 | -0.30 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 1,440.00 | 7.00 | 8.70 | 7.85 | 7.40 | -1.15 | -13.45% | 0.01 | 26 | 278 | 0.33 | 0.11 | 0.00 | -0.27 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 1,460.00 | 5.75 | 6.50 | 6.13 | 6.20 | -0.30 | -4.62% | 0.00 | 2 | 263 | 0.33 | 0.09 | 0.00 | -0.24 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 1,480.00 | 4.70 | 6.00 | 5.35 | 5.10 | -0.15 | -2.86% | 0.00 | 4 | 185 | 0.34 | 0.08 | 0.00 | -0.22 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 1,500.00 | 3.90 | 5.15 | 4.53 | 4.15 | -0.30 | -6.75% | 0.00 | 17 | 363 | 0.34 | 0.07 | 0.00 | -0.19 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 1,520.00 | 3.25 | 3.55 | 3.40 | 3.55 | -0.20 | -5.34% | 0.00 | 5 | 344 | 0.34 | 0.06 | 0.00 | -0.17 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 1,540.00 | 2.21 | 3.80 | 3.01 | 2.80 | -0.20 | -6.67% | 0.00 | 1 | 224 | 0.35 | 0.05 | 0.00 | -0.15 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 1,560.00 | 1.58 | 2.96 | 2.27 | 2.34 | -0.26 | -10.00% | 0.00 | 4 | 48 | 0.34 | 0.04 | 0.00 | -0.13 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 1,580.00 | 0.46 | 4.70 | 2.58 | 3.60 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.35 | 0.03 | 0.00 | -0.12 | 8/14/2025 | 8/22/2025 4:00:03 PM EST |
| 1,600.00 | 1.50 | 2.25 | 1.88 | 2.30 | +0.10 | +4.55% | 0.00 | 1 | 169 | 0.36 | 0.03 | 0.00 | -0.10 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 1,620.00 | 0.81 | 3.95 | 2.38 | 3.67 | +2.22 | +153.11% | 0.00 | 1 | 59 | 0.38 | 0.02 | 0.00 | -0.08 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 1,640.00 | 0.00 | 4.80 | 2.40 | 1.22 | -0.53 | -30.29% | 0.00 | 2 | 42 | 0.46 | 0.01 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 1,660.00 | 0.00 | 3.25 | 1.63 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.44 | 0.01 | 0.00 | -0.05 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 1,680.00 | 0.00 | 4.00 | 2.00 | 0.90 | -0.09 | -9.10% | 0.00 | 2 | 49 | 0.47 | 0.01 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 1,700.00 | 0.00 | 2.00 | 1.00 | 1.00 | +0.59 | +143.91% | 0.00 | 90 | 118 | 0.43 | 0.01 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 1,720.00 | 0.00 | 4.80 | 2.40 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.52 | 0.01 | 0.00 | -0.02 | 8/19/2025 | 8/22/2025 4:00:03 PM EST |
| 1,740.00 | 0.00 | 4.80 | 2.40 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.53 | 0.00 | 0.00 | -0.02 | 8/20/2025 | 8/22/2025 4:00:03 PM EST |
| 1,760.00 | 0.00 | 4.70 | 2.35 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.54 | 0.00 | 0.00 | -0.02 | 8/20/2025 | 8/22/2025 4:00:03 PM EST |
| 1,780.00 | 0.00 | 1.00 | 0.50 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.44 | 0.00 | 0.00 | -0.02 | 8/15/2025 | 8/22/2025 4:00:03 PM EST |
| 1,800.00 | 0.05 | 0.75 | 0.40 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.38 | 0.00 | 0.00 | -0.02 | 8/19/2025 | 8/22/2025 4:00:03 PM EST |
| 1,820.00 | 0.01 | 4.55 | 2.28 | 0.01 | -0.52 | -98.12% | 0.00 | 1 | 11 | 0.44 | 0.00 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 1,840.00 | 0.00 | 3.20 | 1.60 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.55 | 0.00 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 1,860.00 | 0.00 | 0.33 | 0.17 | 0.35 | +0.15 | +75.00% | 0.00 | 1 | 128 | 0.42 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 1,880.00 | 0.00 | 4.45 | 2.23 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.61 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 4:00:03 PM EST |
| 1,900.00 | 0.01 | 0.40 | 0.21 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.39 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 4:00:03 PM EST |
| 1,920.00 | 0.00 | 4.40 | 2.20 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.63 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/22/2025 4:00:03 PM EST |
| 1,940.00 | 0.00 | 4.40 | 2.20 | 4.40 | +2.95 | +203.45% | 0.00 | 1 | 2 | 0.64 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 1,960.00 | 0.00 | 4.40 | 2.20 | 2.22 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.65 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 8/22/2025 4:00:03 PM EST |
| 1,980.00 | 0.00 | 2.83 | 1.42 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.62 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:03 PM EST |
| 2,000.00 | 0.11 | 0.16 | 0.14 | 0.11 | -0.02 | -15.39% | 0.00 | 60 | 266 | 0.44 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 2,050.00 | 0.00 | 4.35 | 2.18 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.70 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 4:00:03 PM EST |
| 2,100.00 | 0.00 | 4.35 | 2.18 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.72 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/22/2025 4:00:03 PM EST |
| 2,150.00 | 0.00 | 4.30 | 2.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.75 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 4:00:03 PM EST |
| 2,200.00 | 0.00 | 4.30 | 2.15 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.77 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/22/2025 4:00:03 PM EST |
| 2,250.00 | 0.00 | 4.30 | 2.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.79 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:03 PM EST |
| 2,300.00 | 0.00 | 4.30 | 2.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 4:00:03 PM EST |
| 2,350.00 | 0.00 | 1.75 | 0.88 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.74 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/22/2025 4:00:03 PM EST |
| 2,400.00 | 0.00 | 4.30 | 2.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.86 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 8/22/2025 4:00:03 PM EST |
| 2,420.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 2,440.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 2,450.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 2,460.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 2,480.00 | 0.00 | 2.52 | 1.26 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.89 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 8/22/2025 4:00:03 PM EST |
| 2,500.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 2,520.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 2,540.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 2,560.00 | 0.00 | 4.30 | 2.15 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.92 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 8/22/2025 4:00:03 PM EST |
| 2,570.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 2,580.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 2,590.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 2,600.00 | 0.00 | 4.30 | 2.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.94 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/22/2025 4:00:03 PM EST |
| 2,610.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 2,620.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 2,630.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 2,640.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 2,650.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 2,660.00 | 0.00 | 4.25 | 2.13 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 420.00 | 0.02 | 0.08 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 177 | 0.85 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 430.00 | 0.00 | 1.41 | 0.71 | 0.05 | -0.06 | -54.55% | 0.00 | 1 | 93 | 1.18 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 440.00 | 0.00 | 2.52 | 1.26 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.37 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 8/22/2025 4:00:03 PM EST |
| 450.00 | 0.00 | 0.25 | 0.13 | 0.01 | -0.05 | -83.34% | 0.00 | 2 | 151 | 0.93 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 460.00 | 0.00 | 2.53 | 1.27 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 96 | 1.32 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 8/22/2025 4:00:03 PM EST |
| 470.00 | 0.00 | 4.30 | 2.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.29 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:03 PM EST |
| 480.00 | 0.00 | 1.00 | 0.50 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.02 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 8/22/2025 4:00:03 PM EST |
| 490.00 | 0.00 | 2.56 | 1.28 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.24 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 4:00:03 PM EST |
| 500.00 | 0.00 | 0.21 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.82 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:03 PM EST |
| 520.00 | 0.00 | 2.57 | 1.29 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.16 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:03 PM EST |
| 540.00 | 0.00 | 2.58 | 1.29 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.12 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/22/2025 4:00:03 PM EST |
| 560.00 | 0.00 | 2.62 | 1.31 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 93 | 1.07 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:03 PM EST |
| 580.00 | 0.01 | 0.50 | 0.26 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.65 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/22/2025 4:00:03 PM EST |
| 600.00 | 0.00 | 2.67 | 1.34 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.99 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 4:00:03 PM EST |
| 620.00 | 0.00 | 0.40 | 0.20 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.68 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 4:00:03 PM EST |
| 640.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.65 | 0.00 | 0.00 | -0.01 | 8/19/2025 | 8/22/2025 4:00:03 PM EST |
| 660.00 | 0.00 | 0.45 | 0.23 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.63 | 0.00 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 680.00 | 0.05 | 0.90 | 0.48 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 353 | 0.55 | 0.00 | 0.00 | -0.02 | 8/12/2025 | 8/22/2025 4:00:03 PM EST |
| 700.00 | 0.00 | 1.00 | 0.50 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 529 | 0.63 | 0.00 | 0.00 | -0.04 | 8/14/2025 | 8/22/2025 4:00:03 PM EST |
| 710.00 | 0.01 | 1.00 | 0.51 | 0.74 | +0.07 | +10.45% | 0.00 | 9 | 38 | 0.51 | 0.00 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 720.00 | 0.00 | 4.70 | 2.35 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 149 | 0.77 | 0.00 | 0.00 | -0.04 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 730.00 | 0.11 | 0.70 | 0.41 | 0.51 | +0.02 | +4.09% | 0.00 | 8 | 41 | 0.54 | 0.00 | 0.00 | -0.07 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 740.00 | 0.00 | 3.05 | 1.53 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.74 | 0.00 | 0.00 | -0.07 | 8/20/2025 | 8/22/2025 4:00:03 PM EST |
| 750.00 | 0.00 | 4.80 | 2.40 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 241 | 0.72 | 0.00 | 0.00 | -0.09 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 760.00 | 0.00 | 4.90 | 2.45 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.71 | 0.00 | 0.00 | -0.10 | 8/18/2025 | 8/22/2025 4:00:03 PM EST |
| 770.00 | 0.00 | 0.95 | 0.48 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.53 | 0.00 | 0.00 | -0.11 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 775.00 | 0.00 | 4.80 | 2.40 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.68 | 0.00 | 0.00 | -0.11 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 780.00 | 0.00 | 4.80 | 2.40 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.67 | 0.00 | 0.00 | -0.11 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 785.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.11 | 8/22/2025 4:00:03 PM EST | |||
| 790.00 | 0.00 | 4.80 | 2.40 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.65 | 0.00 | 0.00 | -0.11 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 795.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.12 | 8/22/2025 4:00:03 PM EST | |||
| 800.00 | 0.40 | 1.50 | 0.95 | 0.85 | -0.21 | -19.82% | 0.00 | 4 | 212 | 0.48 | -0.01 | 0.00 | -0.13 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 805.00 | 0.00 | 4.80 | 2.40 | 2.20 | +0.13 | +6.28% | 0.00 | 3 | 1 | 0.63 | -0.01 | 0.00 | -0.12 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 810.00 | 0.00 | 2.50 | 1.25 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.55 | -0.01 | 0.00 | -0.13 | 8/15/2025 | 8/22/2025 4:00:03 PM EST |
| 815.00 | 0.00 | 4.80 | 2.40 | 1.31 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.61 | -0.01 | 0.00 | -0.13 | 8/19/2025 | 8/22/2025 4:00:03 PM EST |
| 820.00 | 0.00 | 4.70 | 2.35 | 1.59 | +0.35 | +28.23% | 0.00 | 1 | 113 | 0.60 | -0.01 | 0.00 | -0.13 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 825.00 | 0.00 | 4.80 | 2.40 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.60 | -0.01 | 0.00 | -0.13 | 7/23/2025 | 8/22/2025 4:00:03 PM EST |
| 830.00 | 0.00 | 4.80 | 2.40 | 1.42 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.59 | -0.01 | 0.00 | -0.14 | 8/13/2025 | 8/22/2025 4:00:03 PM EST |
| 835.00 | 0.00 | 5.65 | 2.83 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.60 | -0.01 | 0.00 | -0.14 | 8/14/2025 | 8/22/2025 4:00:03 PM EST |
| 840.00 | 0.00 | 4.00 | 2.00 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.59 | -0.01 | 0.00 | -0.14 | 8/20/2025 | 8/22/2025 4:00:03 PM EST |
| 845.00 | 0.00 | 5.80 | 2.90 | 2.62 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.59 | -0.01 | 0.00 | -0.15 | 7/28/2025 | 8/22/2025 4:00:03 PM EST |
| 850.00 | 1.20 | 1.99 | 1.60 | 2.00 | +0.52 | +35.14% | 0.00 | 1 | 97 | 0.46 | -0.02 | 0.00 | -0.18 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 855.00 | 1.25 | 2.24 | 1.75 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.46 | -0.02 | 0.00 | -0.18 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 860.00 | 1.51 | 2.51 | 2.01 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.46 | -0.02 | 0.00 | -0.19 | 8/18/2025 | 8/22/2025 4:00:03 PM EST |
| 865.00 | 0.01 | 2.79 | 1.40 | % | 0.00 | 0 | 0 | 0.37 | -0.02 | 0.00 | -0.20 | 8/22/2025 4:00:03 PM EST | |||
| 870.00 | 0.02 | 2.92 | 1.47 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.37 | -0.02 | 0.00 | -0.20 | 8/19/2025 | 8/22/2025 4:00:03 PM EST |
| 875.00 | 1.27 | 2.93 | 2.10 | 1.99 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.44 | -0.02 | 0.00 | -0.21 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 880.00 | 1.54 | 3.00 | 2.27 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 185 | 0.44 | -0.02 | 0.00 | -0.21 | 8/20/2025 | 8/22/2025 4:00:03 PM EST |
| 885.00 | 0.01 | 4.75 | 2.38 | 4.09 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.37 | -0.03 | 0.00 | -0.23 | 8/7/2025 | 8/22/2025 4:00:03 PM EST |
| 890.00 | 1.40 | 3.10 | 2.25 | 2.24 | -0.29 | -11.47% | 0.00 | 30 | 37 | 0.43 | -0.03 | 0.00 | -0.23 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 895.00 | 0.02 | 6.15 | 3.09 | 2.86 | -0.07 | -2.39% | 0.00 | 1 | 9 | 0.38 | -0.03 | 0.00 | -0.24 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 900.00 | 2.60 | 3.65 | 3.13 | 2.95 | +0.05 | +1.73% | 0.00 | 6 | 603 | 0.44 | -0.03 | 0.00 | -0.24 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 905.00 | 2.66 | 3.70 | 3.18 | 2.84 | -0.15 | -5.02% | 0.00 | 25 | 510 | 0.44 | -0.03 | 0.00 | -0.24 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 910.00 | 2.48 | 3.50 | 2.99 | 2.76 | -0.44 | -13.75% | 0.00 | 30 | 49 | 0.43 | -0.03 | 0.00 | -0.25 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 915.00 | 2.08 | 4.20 | 3.14 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.42 | -0.04 | 0.00 | -0.26 | 8/20/2025 | 8/22/2025 4:00:03 PM EST |
| 920.00 | 2.44 | 4.35 | 3.40 | 2.98 | -0.41 | -12.10% | 0.00 | 1 | 173 | 0.42 | -0.04 | 0.00 | -0.26 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 925.00 | 2.80 | 4.45 | 3.63 | 3.75 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.42 | -0.04 | 0.00 | -0.27 | 8/13/2025 | 8/22/2025 4:00:03 PM EST |
| 930.00 | 2.87 | 4.00 | 3.44 | 3.40 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.41 | -0.04 | 0.00 | -0.28 | 8/19/2025 | 8/22/2025 4:00:03 PM EST |
| 935.00 | 2.93 | 5.35 | 4.14 | 4.05 | +0.40 | +10.96% | 0.00 | 8 | 61 | 0.42 | -0.05 | 0.00 | -0.29 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 940.00 | 3.15 | 5.15 | 4.15 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.41 | -0.05 | 0.00 | -0.29 | 8/20/2025 | 8/22/2025 4:00:03 PM EST |
| 945.00 | 4.40 | 4.65 | 4.53 | 4.25 | 0.00 | 0.00% | 0.00 | 152 | 854 | 0.41 | -0.05 | 0.00 | -0.30 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 950.00 | 4.65 | 4.90 | 4.78 | 4.96 | -0.04 | -0.80% | 0.01 | 244 | 923 | 0.41 | -0.06 | 0.00 | -0.31 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 955.00 | 4.95 | 5.20 | 5.08 | 5.20 | -0.32 | -5.80% | 0.01 | 1 | 41 | 0.41 | -0.06 | 0.00 | -0.32 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 960.00 | 5.15 | 5.50 | 5.33 | 4.45 | 0.00 | 0.00% | 0.01 | 0 | 113 | 0.41 | -0.06 | 0.00 | -0.33 | 8/15/2025 | 8/22/2025 4:00:03 PM EST |
| 965.00 | 5.50 | 5.80 | 5.65 | 3.85 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.40 | -0.06 | 0.00 | -0.33 | 8/18/2025 | 8/22/2025 4:00:03 PM EST |
| 970.00 | 5.75 | 6.15 | 5.95 | 6.17 | +0.52 | +9.21% | 0.01 | 1 | 109 | 0.40 | -0.07 | 0.00 | -0.34 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 975.00 | 6.20 | 6.45 | 6.33 | 6.10 | -0.42 | -6.45% | 0.01 | 1 | 1,345 | 0.40 | -0.07 | 0.00 | -0.35 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 980.00 | 6.55 | 6.80 | 6.68 | 6.84 | +0.74 | +12.14% | 0.01 | 2 | 1,670 | 0.40 | -0.08 | 0.00 | -0.36 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 985.00 | 6.85 | 7.20 | 7.03 | 6.50 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.40 | -0.08 | 0.00 | -0.37 | 8/20/2025 | 8/22/2025 4:00:03 PM EST |
| 990.00 | 7.30 | 7.60 | 7.45 | 7.80 | 0.00 | 0.00% | 0.01 | 0 | 105 | 0.40 | -0.08 | 0.00 | -0.38 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 995.00 | 7.70 | 8.05 | 7.88 | 7.95 | -0.40 | -4.79% | 0.01 | 10 | 76 | 0.39 | -0.09 | 0.00 | -0.39 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 1,000.00 | 7.85 | 9.25 | 8.55 | 8.35 | -0.35 | -4.03% | 0.01 | 34 | 1,229 | 0.39 | -0.09 | 0.00 | -0.39 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 1,010.00 | 9.10 | 9.45 | 9.28 | 9.50 | +0.03 | +0.32% | 0.01 | 14 | 286 | 0.39 | -0.10 | 0.00 | -0.41 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 1,020.00 | 10.15 | 10.50 | 10.33 | 10.60 | -0.10 | -0.94% | 0.01 | 4 | 276 | 0.39 | -0.11 | 0.00 | -0.43 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 1,030.00 | 11.25 | 11.65 | 11.45 | 11.46 | -0.39 | -3.30% | 0.01 | 17 | 183 | 0.38 | -0.12 | 0.00 | -0.45 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 1,040.00 | 12.25 | 12.95 | 12.60 | 12.75 | -0.35 | -2.68% | 0.01 | 18 | 153 | 0.38 | -0.13 | 0.00 | -0.47 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 1,050.00 | 13.95 | 14.35 | 14.15 | 14.00 | -0.53 | -3.65% | 0.01 | 35 | 290 | 0.38 | -0.15 | 0.00 | -0.48 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 1,060.00 | 15.50 | 15.90 | 15.70 | 15.87 | -0.13 | -0.82% | 0.01 | 10 | 633 | 0.37 | -0.16 | 0.00 | -0.50 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 1,070.00 | 17.15 | 18.35 | 17.75 | 17.50 | -0.30 | -1.69% | 0.02 | 2 | 340 | 0.37 | -0.17 | 0.00 | -0.52 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 1,080.00 | 18.95 | 20.45 | 19.70 | 19.63 | -0.12 | -0.61% | 0.02 | 18 | 533 | 0.37 | -0.19 | 0.00 | -0.53 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 1,090.00 | 20.95 | 21.40 | 21.18 | 20.80 | -0.70 | -3.26% | 0.02 | 11 | 615 | 0.36 | -0.20 | 0.00 | -0.55 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 1,100.00 | 23.00 | 23.55 | 23.28 | 23.85 | +0.17 | +0.72% | 0.02 | 36 | 872 | 0.36 | -0.22 | 0.00 | -0.56 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 1,110.00 | 24.45 | 26.45 | 25.45 | 26.10 | -0.10 | -0.39% | 0.02 | 4 | 534 | 0.36 | -0.24 | 0.00 | -0.58 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 1,120.00 | 27.80 | 29.00 | 28.40 | 28.92 | +0.12 | +0.42% | 0.03 | 48 | 474 | 0.35 | -0.26 | 0.00 | -0.59 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 1,125.00 | 29.20 | 30.90 | 30.05 | 29.81 | -2.59 | -8.00% | 0.03 | 6 | 30 | 0.35 | -0.27 | 0.00 | -0.60 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 1,130.00 | 30.55 | 32.65 | 31.60 | 31.10 | -0.28 | -0.90% | 0.03 | 11 | 949 | 0.35 | -0.28 | 0.00 | -0.60 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 1,135.00 | 32.05 | 32.95 | 32.50 | 32.55 | +0.10 | +0.31% | 0.03 | 6 | 4 | 0.35 | -0.29 | 0.00 | -0.61 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 1,140.00 | 33.55 | 34.45 | 34.00 | 33.80 | +0.10 | +0.30% | 0.03 | 3 | 452 | 0.35 | -0.30 | 0.00 | -0.61 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 1,145.00 | 35.05 | 36.20 | 35.63 | 35.30 | -2.59 | -6.84% | 0.03 | 3 | 20 | 0.35 | -0.31 | 0.00 | -0.61 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 1,150.00 | 36.70 | 38.25 | 37.48 | 37.47 | -0.53 | -1.40% | 0.03 | 16 | 254 | 0.35 | -0.32 | 0.00 | -0.62 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 1,155.00 | 38.40 | 39.45 | 38.93 | 39.26 | -0.64 | -1.61% | 0.03 | 4 | 18 | 0.35 | -0.33 | 0.00 | -0.62 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 1,160.00 | 40.05 | 41.20 | 40.63 | 41.55 | +4.95 | +13.53% | 0.04 | 11 | 357 | 0.34 | -0.34 | 0.00 | -0.62 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 1,165.00 | 41.85 | 44.10 | 42.98 | 42.45 | +2.68 | +6.74% | 0.04 | 2 | 13 | 0.34 | -0.35 | 0.00 | -0.63 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 1,170.00 | 43.85 | 46.05 | 44.95 | 44.75 | +0.38 | +0.86% | 0.04 | 5 | 181 | 0.34 | -0.37 | 0.00 | -0.63 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 1,175.00 | 45.65 | 47.95 | 46.80 | 47.30 | +1.00 | +2.16% | 0.04 | 1 | 21 | 0.34 | -0.38 | 0.00 | -0.63 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 1,180.00 | 47.70 | 49.95 | 48.83 | 48.47 | -0.18 | -0.37% | 0.04 | 5 | 254 | 0.34 | -0.39 | 0.00 | -0.63 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 1,185.00 | 49.70 | 52.00 | 50.85 | 50.52 | -3.75 | -6.91% | 0.04 | 4 | 29 | 0.34 | -0.40 | 0.00 | -0.63 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 1,190.00 | 51.90 | 54.15 | 53.03 | 53.55 | -0.87 | -1.60% | 0.04 | 8 | 223 | 0.34 | -0.41 | 0.00 | -0.63 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 1,195.00 | 54.00 | 56.50 | 55.25 | 54.70 | 0.00 | 0.00% | 0.05 | 0 | 127 | 0.34 | -0.43 | 0.00 | -0.63 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 1,200.00 | 56.35 | 58.70 | 57.53 | 56.75 | -0.11 | -0.20% | 0.05 | 120 | 904 | 0.34 | -0.44 | 0.00 | -0.63 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 1,205.00 | 58.55 | 60.20 | 59.38 | 55.94 | -4.38 | -7.27% | 0.05 | 4 | 114 | 0.34 | -0.45 | 0.00 | -0.63 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 1,210.00 | 60.95 | 63.35 | 62.15 | 62.43 | +0.48 | +0.78% | 0.05 | 12 | 56 | 0.33 | -0.46 | 0.00 | -0.63 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 1,215.00 | 63.40 | 66.50 | 64.95 | 63.35 | -2.85 | -4.31% | 0.05 | 10 | 26 | 0.33 | -0.48 | 0.00 | -0.63 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 1,220.00 | 65.80 | 67.55 | 66.68 | 66.45 | +0.95 | +1.45% | 0.05 | 23 | 294 | 0.33 | -0.49 | 0.00 | -0.62 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 1,225.00 | 68.20 | 70.85 | 69.53 | 68.28 | -0.37 | -0.54% | 0.06 | 8 | 16 | 0.34 | -0.50 | 0.00 | -0.62 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 1,230.00 | 70.80 | 73.85 | 72.33 | 73.01 | +4.51 | +6.59% | 0.06 | 6 | 24 | 0.33 | -0.52 | 0.00 | -0.62 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 1,235.00 | 73.15 | 74.80 | 73.98 | 75.31 | +8.21 | +12.24% | 0.06 | 2 | 31 | 0.33 | -0.53 | 0.00 | -0.61 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 1,240.00 | 75.00 | 77.70 | 76.35 | 77.00 | +6.25 | +8.84% | 0.06 | 5 | 211 | 0.32 | -0.54 | 0.00 | -0.61 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 1,245.00 | 76.85 | 82.90 | 79.88 | 80.80 | 0.00 | 0.00% | 0.06 | 0 | 16 | 0.33 | -0.55 | 0.00 | -0.60 | 8/20/2025 | 8/22/2025 4:00:03 PM EST |
| 1,250.00 | 80.05 | 84.95 | 82.50 | 84.67 | 0.00 | 0.00% | 0.07 | 0 | 29 | 0.32 | -0.57 | 0.00 | -0.60 | 8/20/2025 | 8/22/2025 4:00:03 PM EST |
| 1,255.00 | 83.80 | 86.40 | 85.10 | 86.75 | +9.62 | +12.48% | 0.07 | 44 | 6 | 0.32 | -0.58 | 0.00 | -0.59 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 1,260.00 | 87.85 | 89.40 | 88.63 | 87.75 | -5.42 | -5.82% | 0.07 | 41 | 272 | 0.32 | -0.59 | 0.00 | -0.58 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 1,265.00 | 91.20 | 93.55 | 92.38 | 77.25 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.33 | -0.60 | 0.00 | -0.58 | 8/14/2025 | 8/22/2025 4:00:03 PM EST |
| 1,270.00 | 93.25 | 99.30 | 96.28 | 92.60 | +0.59 | +0.65% | 0.08 | 8 | 1 | 0.32 | -0.62 | 0.00 | -0.57 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 1,275.00 | 97.65 | 100.75 | 99.20 | 100.36 | +21.26 | +26.88% | 0.08 | 2 | 2 | 0.33 | -0.63 | 0.00 | -0.56 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 1,280.00 | 100.85 | 104.45 | 102.65 | 98.05 | -3.90 | -3.83% | 0.08 | 20 | 149 | 0.33 | -0.64 | 0.00 | -0.55 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 1,285.00 | 103.75 | 108.35 | 106.05 | 105.53 | % | 0.08 | 4 | 0 | 0.33 | -0.65 | 0.00 | -0.55 | 8/22/2025 | 8/22/2025 4:00:03 PM EST | |
| 1,290.00 | 107.05 | 112.80 | 109.93 | 90.45 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.33 | -0.66 | 0.00 | -0.54 | 8/14/2025 | 8/22/2025 4:00:03 PM EST |
| 1,295.00 | 108.85 | 115.30 | 112.08 | % | 0.09 | 0 | 0 | 0.32 | -0.68 | 0.00 | -0.53 | 8/22/2025 4:00:03 PM EST | |||
| 1,300.00 | 114.35 | 116.70 | 115.53 | 113.94 | 0.00 | 0.00% | 0.09 | 0 | 110 | 0.32 | -0.69 | 0.00 | -0.52 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 1,305.00 | 116.30 | 122.75 | 119.53 | 100.40 | 0.00 | 0.00% | 0.09 | 0 | 55 | 0.32 | -0.70 | 0.00 | -0.51 | 8/15/2025 | 8/22/2025 4:00:03 PM EST |
| 1,310.00 | 119.85 | 127.40 | 123.63 | % | 0.09 | 0 | 0 | 0.32 | -0.71 | 0.00 | -0.50 | 8/22/2025 4:00:03 PM EST | |||
| 1,315.00 | 124.25 | 131.20 | 127.73 | 130.45 | 0.00 | 0.00% | 0.10 | 0 | 20 | 0.32 | -0.72 | 0.00 | -0.49 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 1,320.00 | 128.35 | 134.65 | 131.50 | 129.65 | -3.86 | -2.90% | 0.10 | 1 | 65 | 0.32 | -0.73 | 0.00 | -0.48 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 1,325.00 | 132.40 | 138.85 | 135.63 | % | 0.10 | 0 | 0 | 0.33 | -0.74 | 0.00 | -0.47 | 8/22/2025 4:00:03 PM EST | |||
| 1,340.00 | 143.35 | 150.90 | 147.13 | 116.30 | 0.00 | 0.00% | 0.11 | 0 | 24 | 0.32 | -0.77 | 0.00 | -0.45 | 8/18/2025 | 8/22/2025 4:00:03 PM EST |
| 1,360.00 | 160.15 | 167.80 | 163.98 | 136.00 | 0.00 | 0.00% | 0.12 | 0 | 17 | 0.32 | -0.80 | 0.00 | -0.41 | 8/18/2025 | 8/22/2025 4:00:03 PM EST |
| 1,380.00 | 177.65 | 185.20 | 181.43 | 177.80 | 0.00 | 0.00% | 0.13 | 0 | 52 | 0.32 | -0.83 | 0.00 | -0.37 | 7/22/2025 | 8/22/2025 4:00:03 PM EST |
| 1,400.00 | 196.25 | 202.45 | 199.35 | 196.30 | +1.07 | +0.55% | 0.14 | 1 | 88 | 0.36 | -0.85 | 0.00 | -0.34 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 1,420.00 | 213.50 | 221.80 | 217.65 | 227.35 | 0.00 | 0.00% | 0.15 | 0 | 79 | 0.37 | -0.87 | 0.00 | -0.30 | 8/20/2025 | 8/22/2025 4:00:03 PM EST |
| 1,440.00 | 232.95 | 240.90 | 236.93 | 240.59 | 0.00 | 0.00% | 0.16 | 0 | 19 | 0.38 | -0.89 | 0.00 | -0.27 | 8/20/2025 | 8/22/2025 4:00:03 PM EST |
| 1,460.00 | 252.90 | 260.00 | 256.45 | 248.57 | 0.00 | 0.00% | 0.18 | 0 | 11 | 0.38 | -0.91 | 0.00 | -0.24 | 8/19/2025 | 8/22/2025 4:00:03 PM EST |
| 1,480.00 | 272.80 | 279.85 | 276.33 | 266.18 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.41 | -0.92 | 0.00 | -0.22 | 8/19/2025 | 8/22/2025 4:00:03 PM EST |
| 1,500.00 | 292.65 | 299.80 | 296.23 | 277.84 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.42 | -0.93 | 0.00 | -0.19 | 8/12/2025 | 8/22/2025 4:00:03 PM EST |
| 1,520.00 | 312.85 | 319.25 | 316.05 | 306.40 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.45 | -0.94 | 0.00 | -0.17 | 8/19/2025 | 8/22/2025 4:00:03 PM EST |
| 1,540.00 | 332.30 | 338.65 | 335.48 | 328.02 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.46 | -0.95 | 0.00 | -0.15 | 8/19/2025 | 8/22/2025 4:00:03 PM EST |
| 1,560.00 | 352.95 | 358.75 | 355.85 | 346.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.48 | -0.96 | 0.00 | -0.13 | 8/19/2025 | 8/22/2025 4:00:03 PM EST |
| 1,580.00 | 372.75 | 378.95 | 375.85 | 357.59 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.50 | -0.97 | 0.00 | -0.12 | 8/12/2025 | 8/22/2025 4:00:03 PM EST |
| 1,600.00 | 392.70 | 399.40 | 396.05 | 386.41 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.52 | -0.97 | 0.00 | -0.10 | 8/19/2025 | 8/22/2025 4:00:03 PM EST |
| 1,620.00 | 412.55 | 418.95 | 415.75 | 413.13 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.08 | 7/18/2025 | 8/22/2025 4:00:03 PM EST |
| 1,640.00 | 432.80 | 439.70 | 436.25 | 429.65 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.05 | 7/18/2025 | 8/22/2025 4:00:03 PM EST |
| 1,660.00 | 452.85 | 458.95 | 455.90 | 444.40 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.05 | 7/18/2025 | 8/22/2025 4:00:03 PM EST |
| 1,680.00 | 472.70 | 479.00 | 475.85 | 412.77 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.04 | 7/17/2025 | 8/22/2025 4:00:03 PM EST |
| 1,700.00 | 491.95 | 499.05 | 495.50 | 434.93 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.04 | 7/14/2025 | 8/22/2025 4:00:03 PM EST |
| 1,720.00 | 512.65 | 519.05 | 515.85 | 461.80 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.02 | 7/15/2025 | 8/22/2025 4:00:03 PM EST |
| 1,740.00 | 532.65 | 539.15 | 535.90 | 471.29 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.62 | -1.00 | 0.00 | -0.02 | 7/17/2025 | 8/22/2025 4:00:03 PM EST |
| 1,760.00 | 551.45 | 559.30 | 555.38 | 491.37 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.48 | -1.00 | 0.00 | -0.02 | 7/17/2025 | 8/22/2025 4:00:03 PM EST |
| 1,780.00 | 572.60 | 578.45 | 575.53 | 521.45 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.63 | -1.00 | 0.00 | -0.02 | 7/15/2025 | 8/22/2025 4:00:03 PM EST |
| 1,800.00 | 592.55 | 598.25 | 595.40 | 541.60 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.64 | -1.00 | 0.00 | -0.02 | 7/15/2025 | 8/22/2025 4:00:03 PM EST |
| 1,820.00 | 612.85 | 618.65 | 615.75 | 561.54 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.68 | -1.00 | 0.00 | -0.02 | 7/15/2025 | 8/22/2025 4:00:03 PM EST |
| 1,840.00 | 632.75 | 638.65 | 635.70 | % | 0.35 | 0 | 0 | 0.69 | -1.00 | 0.00 | -0.01 | 8/22/2025 4:00:03 PM EST | |||
| 1,860.00 | 652.55 | 659.60 | 656.08 | 596.15 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.69 | -1.00 | 0.00 | -0.01 | 7/15/2025 | 8/22/2025 4:00:03 PM EST |
| 1,880.00 | 672.80 | 679.30 | 676.05 | % | 0.36 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 1,900.00 | 692.95 | 699.15 | 696.05 | 731.04 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 4:00:03 PM EST |
| 1,920.00 | 712.70 | 719.65 | 716.18 | 751.06 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 4:00:03 PM EST |
| 1,940.00 | 732.65 | 738.25 | 735.45 | % | 0.38 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 1,960.00 | 752.45 | 758.85 | 755.65 | % | 0.39 | 0 | 0 | 0.13 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 1,980.00 | 772.80 | 779.35 | 776.08 | % | 0.39 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 2,000.00 | 792.70 | 798.40 | 795.55 | 804.06 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 4:00:03 PM EST |
| 2,050.00 | 842.70 | 849.25 | 845.98 | % | 0.41 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 2,100.00 | 892.65 | 899.20 | 895.93 | % | 0.43 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 2,150.00 | 942.65 | 949.00 | 945.83 | % | 0.44 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 2,200.00 | 992.95 | 999.30 | 996.13 | % | 0.45 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 2,250.00 | 1,042.95 | 1,049.60 | 1,046.28 | % | 0.47 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 2,300.00 | 1,092.55 | 1,099.55 | 1,096.05 | % | 0.48 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 2,350.00 | 1,142.30 | 1,149.80 | 1,146.05 | % | 0.49 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 2,400.00 | 1,192.90 | 1,199.35 | 1,196.13 | % | 0.50 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 2,420.00 | 1,212.70 | 1,219.45 | 1,216.08 | % | 0.50 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 2,440.00 | 1,232.50 | 1,239.60 | 1,236.05 | % | 0.51 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 2,450.00 | 1,242.65 | 1,249.30 | 1,245.98 | % | 0.51 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 2,460.00 | 1,252.55 | 1,259.50 | 1,256.03 | % | 0.51 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 2,480.00 | 1,272.60 | 1,279.40 | 1,276.00 | % | 0.51 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 2,500.00 | 1,292.55 | 1,299.05 | 1,295.80 | % | 0.52 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 2,520.00 | 1,312.55 | 1,319.80 | 1,316.18 | % | 0.52 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 2,540.00 | 1,332.95 | 1,339.75 | 1,336.35 | % | 0.53 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 2,560.00 | 1,352.50 | 1,358.55 | 1,355.53 | % | 0.53 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 2,570.00 | 1,362.50 | 1,369.80 | 1,366.15 | % | 0.53 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 2,580.00 | 1,372.60 | 1,379.65 | 1,376.13 | % | 0.53 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 2,590.00 | 1,382.50 | 1,389.80 | 1,386.15 | % | 0.54 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 2,600.00 | 1,392.45 | 1,399.20 | 1,395.83 | % | 0.54 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 2,610.00 | 1,402.45 | 1,409.75 | 1,406.10 | % | 0.54 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 2,620.00 | 1,412.50 | 1,419.75 | 1,416.13 | % | 0.54 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 2,630.00 | 1,422.65 | 1,429.80 | 1,426.23 | % | 0.54 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 2,640.00 | 1,432.50 | 1,439.80 | 1,436.15 | % | 0.54 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 2,650.00 | 1,442.55 | 1,449.75 | 1,446.15 | % | 0.55 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 2,660.00 | 1,452.45 | 1,459.80 | 1,456.13 | % | 0.55 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST |