Options Chain for SPOTIFY TECHNOLOGY S A SHS (SPOT) - $703.85 as of 9/5/2025 3:43:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 380.00 | 326.15 | 333.40 | 329.78 | % | 0.87 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 9/5/2025 4:00:03 PM EST | |||
| 390.00 | 317.50 | 323.45 | 320.48 | % | 0.82 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 9/5/2025 4:00:03 PM EST | |||
| 400.00 | 306.25 | 313.55 | 309.90 | % | 0.77 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 9/5/2025 4:00:03 PM EST | |||
| 410.00 | 296.35 | 303.60 | 299.98 | % | 0.73 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 9/5/2025 4:00:03 PM EST | |||
| 420.00 | 286.50 | 293.65 | 290.08 | % | 0.69 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 9/5/2025 4:00:03 PM EST | |||
| 430.00 | 276.50 | 283.45 | 279.98 | % | 0.65 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 9/5/2025 4:00:03 PM EST | |||
| 440.00 | 266.65 | 273.85 | 270.25 | % | 0.61 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.02 | 9/5/2025 4:00:03 PM EST | |||
| 450.00 | 256.85 | 263.90 | 260.38 | % | 0.58 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.03 | 9/5/2025 4:00:03 PM EST | |||
| 460.00 | 247.00 | 254.05 | 250.53 | % | 0.54 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.06 | 9/5/2025 4:00:03 PM EST | |||
| 470.00 | 237.55 | 244.15 | 240.85 | % | 0.51 | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.06 | 9/5/2025 4:00:03 PM EST | |||
| 480.00 | 227.10 | 234.30 | 230.70 | % | 0.48 | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.07 | 9/5/2025 4:00:03 PM EST | |||
| 490.00 | 216.65 | 224.45 | 220.55 | % | 0.45 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.07 | 9/5/2025 4:00:03 PM EST | |||
| 500.00 | 208.95 | 214.45 | 211.70 | % | 0.42 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.08 | 9/5/2025 4:00:03 PM EST | |||
| 505.00 | 202.80 | 209.75 | 206.28 | % | 0.41 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.09 | 9/5/2025 4:00:03 PM EST | |||
| 510.00 | 197.60 | 204.90 | 201.25 | % | 0.39 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.09 | 9/5/2025 4:00:03 PM EST | |||
| 515.00 | 193.00 | 200.00 | 196.50 | % | 0.38 | 0 | 0 | 0.60 | 0.98 | 0.00 | -0.10 | 9/5/2025 4:00:03 PM EST | |||
| 520.00 | 188.80 | 195.20 | 192.00 | % | 0.37 | 0 | 0 | 0.60 | 0.98 | 0.00 | -0.10 | 9/5/2025 4:00:03 PM EST | |||
| 525.00 | 183.50 | 190.35 | 186.93 | % | 0.36 | 0 | 0 | 0.58 | 0.98 | 0.00 | -0.12 | 9/5/2025 4:00:03 PM EST | |||
| 530.00 | 178.40 | 185.55 | 181.98 | % | 0.34 | 0 | 0 | 0.57 | 0.98 | 0.00 | -0.12 | 9/5/2025 4:00:03 PM EST | |||
| 535.00 | 173.45 | 180.75 | 177.10 | % | 0.33 | 0 | 0 | 0.56 | 0.97 | 0.00 | -0.13 | 9/5/2025 4:00:03 PM EST | |||
| 540.00 | 168.60 | 175.95 | 172.28 | % | 0.32 | 0 | 0 | 0.55 | 0.97 | 0.00 | -0.14 | 9/5/2025 4:00:03 PM EST | |||
| 545.00 | 164.45 | 171.20 | 167.83 | % | 0.31 | 0 | 0 | 0.54 | 0.96 | 0.00 | -0.15 | 9/5/2025 4:00:03 PM EST | |||
| 550.00 | 160.90 | 166.50 | 163.70 | % | 0.30 | 0 | 0 | 0.55 | 0.96 | 0.00 | -0.16 | 9/5/2025 4:00:03 PM EST | |||
| 555.00 | 154.50 | 161.80 | 158.15 | % | 0.28 | 0 | 0 | 0.53 | 0.96 | 0.00 | -0.17 | 9/5/2025 4:00:03 PM EST | |||
| 560.00 | 150.65 | 157.10 | 153.88 | % | 0.27 | 0 | 0 | 0.52 | 0.95 | 0.00 | -0.18 | 9/5/2025 4:00:03 PM EST | |||
| 565.00 | 145.80 | 152.45 | 149.13 | % | 0.26 | 0 | 0 | 0.51 | 0.94 | 0.00 | -0.19 | 9/5/2025 4:00:03 PM EST | |||
| 570.00 | 141.35 | 147.85 | 144.60 | % | 0.25 | 0 | 0 | 0.51 | 0.94 | 0.00 | -0.20 | 9/5/2025 4:00:03 PM EST | |||
| 575.00 | 136.05 | 144.20 | 140.13 | % | 0.24 | 0 | 0 | 0.50 | 0.93 | 0.00 | -0.21 | 9/5/2025 4:00:03 PM EST | |||
| 580.00 | 131.80 | 138.75 | 135.28 | % | 0.23 | 0 | 0 | 0.39 | 0.92 | 0.00 | -0.22 | 9/5/2025 4:00:03 PM EST | |||
| 585.00 | 126.90 | 134.25 | 130.58 | % | 0.22 | 0 | 0 | 0.38 | 0.91 | 0.00 | -0.23 | 9/5/2025 4:00:03 PM EST | |||
| 590.00 | 122.90 | 130.00 | 126.45 | % | 0.21 | 0 | 0 | 0.41 | 0.91 | 0.00 | -0.24 | 9/5/2025 4:00:03 PM EST | |||
| 595.00 | 120.05 | 125.40 | 122.73 | % | 0.21 | 0 | 0 | 0.43 | 0.90 | 0.00 | -0.26 | 9/5/2025 4:00:03 PM EST | |||
| 600.00 | 116.05 | 120.85 | 118.45 | % | 0.20 | 0 | 0 | 0.43 | 0.89 | 0.00 | -0.27 | 9/5/2025 4:00:03 PM EST | |||
| 605.00 | 109.45 | 116.55 | 113.00 | % | 0.19 | 0 | 0 | 0.40 | 0.88 | 0.00 | -0.28 | 9/5/2025 4:00:03 PM EST | |||
| 610.00 | 105.20 | 113.35 | 109.28 | % | 0.18 | 0 | 0 | 0.41 | 0.87 | 0.00 | -0.29 | 9/5/2025 4:00:03 PM EST | |||
| 615.00 | 101.20 | 108.10 | 104.65 | % | 0.17 | 0 | 0 | 0.40 | 0.86 | 0.00 | -0.30 | 9/5/2025 4:00:03 PM EST | |||
| 620.00 | 96.80 | 105.00 | 100.90 | % | 0.16 | 0 | 0 | 0.41 | 0.84 | 0.00 | -0.32 | 9/5/2025 4:00:03 PM EST | |||
| 625.00 | 92.15 | 100.90 | 96.53 | % | 0.15 | 0 | 0 | 0.40 | 0.83 | 0.00 | -0.33 | 9/5/2025 4:00:03 PM EST | |||
| 630.00 | 88.50 | 96.85 | 92.68 | % | 0.15 | 0 | 0 | 0.40 | 0.82 | 0.00 | -0.34 | 9/5/2025 4:00:03 PM EST | |||
| 635.00 | 86.40 | 92.90 | 89.65 | % | 0.14 | 0 | 0 | 0.42 | 0.80 | 0.00 | -0.35 | 9/5/2025 4:00:03 PM EST | |||
| 640.00 | 81.65 | 88.10 | 84.88 | 78.80 | % | 0.13 | 2 | 0 | 0.40 | 0.79 | 0.00 | -0.36 | 9/5/2025 | 9/5/2025 4:00:03 PM EST | |
| 645.00 | 77.80 | 85.20 | 81.50 | % | 0.13 | 0 | 0 | 0.40 | 0.77 | 0.00 | -0.37 | 9/5/2025 4:00:03 PM EST | |||
| 650.00 | 73.80 | 81.00 | 77.40 | % | 0.12 | 0 | 0 | 0.40 | 0.76 | 0.00 | -0.38 | 9/5/2025 4:00:03 PM EST | |||
| 655.00 | 71.15 | 76.95 | 74.05 | 63.40 | % | 0.11 | 2 | 0 | 0.40 | 0.74 | 0.00 | -0.39 | 9/5/2025 | 9/5/2025 4:00:03 PM EST | |
| 660.00 | 67.65 | 73.40 | 70.53 | % | 0.11 | 0 | 0 | 0.40 | 0.73 | 0.00 | -0.40 | 9/5/2025 4:00:03 PM EST | |||
| 665.00 | 62.85 | 70.85 | 66.85 | % | 0.10 | 0 | 0 | 0.39 | 0.71 | 0.00 | -0.41 | 9/5/2025 4:00:03 PM EST | |||
| 670.00 | 60.85 | 65.35 | 63.10 | % | 0.09 | 0 | 0 | 0.39 | 0.69 | 0.00 | -0.41 | 9/5/2025 4:00:03 PM EST | |||
| 675.00 | 57.75 | 63.30 | 60.53 | % | 0.09 | 0 | 0 | 0.39 | 0.67 | 0.00 | -0.42 | 9/5/2025 4:00:03 PM EST | |||
| 680.00 | 53.35 | 60.15 | 56.75 | % | 0.08 | 0 | 0 | 0.38 | 0.65 | 0.00 | -0.43 | 9/5/2025 4:00:03 PM EST | |||
| 685.00 | 49.65 | 57.10 | 53.38 | % | 0.08 | 0 | 0 | 0.38 | 0.63 | 0.00 | -0.43 | 9/5/2025 4:00:03 PM EST | |||
| 690.00 | 47.40 | 53.00 | 50.20 | % | 0.07 | 0 | 0 | 0.38 | 0.62 | 0.00 | -0.43 | 9/5/2025 4:00:03 PM EST | |||
| 695.00 | 45.40 | 50.75 | 48.08 | 49.10 | % | 0.07 | 4 | 0 | 0.38 | 0.60 | 0.00 | -0.44 | 9/5/2025 | 9/5/2025 4:00:03 PM EST | |
| 700.00 | 42.30 | 48.50 | 45.40 | 37.90 | % | 0.06 | 8 | 0 | 0.38 | 0.58 | 0.00 | -0.44 | 9/5/2025 | 9/5/2025 4:00:03 PM EST | |
| 705.00 | 39.60 | 45.05 | 42.33 | 43.43 | % | 0.06 | 2 | 0 | 0.38 | 0.56 | 0.00 | -0.44 | 9/5/2025 | 9/5/2025 4:00:03 PM EST | |
| 710.00 | 36.85 | 42.30 | 39.58 | % | 0.06 | 0 | 0 | 0.37 | 0.53 | 0.00 | -0.44 | 9/5/2025 4:00:03 PM EST | |||
| 715.00 | 34.35 | 40.50 | 37.43 | % | 0.05 | 0 | 0 | 0.38 | 0.51 | 0.00 | -0.44 | 9/5/2025 4:00:03 PM EST | |||
| 720.00 | 31.90 | 37.70 | 34.80 | 30.65 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.37 | 0.49 | 0.00 | -0.44 | 9/4/2025 | 9/5/2025 4:00:03 PM EST |
| 725.00 | 30.90 | 36.35 | 33.63 | % | 0.05 | 0 | 0 | 0.38 | 0.47 | 0.00 | -0.43 | 9/5/2025 4:00:03 PM EST | |||
| 730.00 | 28.80 | 33.80 | 31.30 | 23.88 | % | 0.04 | 2 | 0 | 0.38 | 0.45 | 0.00 | -0.43 | 9/5/2025 | 9/5/2025 4:00:03 PM EST | |
| 735.00 | 25.35 | 32.25 | 28.80 | % | 0.04 | 0 | 0 | 0.37 | 0.43 | 0.00 | -0.42 | 9/5/2025 4:00:03 PM EST | |||
| 740.00 | 23.65 | 30.30 | 26.98 | 28.43 | % | 0.04 | 3 | 0 | 0.37 | 0.41 | 0.00 | -0.42 | 9/5/2025 | 9/5/2025 4:00:03 PM EST | |
| 745.00 | 21.90 | 28.50 | 25.20 | % | 0.03 | 0 | 0 | 0.37 | 0.39 | 0.00 | -0.41 | 9/5/2025 4:00:03 PM EST | |||
| 750.00 | 19.75 | 26.80 | 23.28 | % | 0.03 | 0 | 0 | 0.37 | 0.38 | 0.00 | -0.41 | 9/5/2025 4:00:03 PM EST | |||
| 755.00 | 18.10 | 25.20 | 21.65 | % | 0.03 | 0 | 0 | 0.37 | 0.36 | 0.00 | -0.40 | 9/5/2025 4:00:03 PM EST | |||
| 760.00 | 16.35 | 23.70 | 20.03 | % | 0.03 | 0 | 0 | 0.37 | 0.34 | 0.00 | -0.39 | 9/5/2025 4:00:03 PM EST | |||
| 765.00 | 15.30 | 22.25 | 18.78 | % | 0.02 | 0 | 0 | 0.37 | 0.32 | 0.00 | -0.38 | 9/5/2025 4:00:03 PM EST | |||
| 770.00 | 15.15 | 20.25 | 17.70 | % | 0.02 | 0 | 0 | 0.37 | 0.30 | 0.00 | -0.37 | 9/5/2025 4:00:03 PM EST | |||
| 775.00 | 14.40 | 19.65 | 17.03 | % | 0.02 | 0 | 0 | 0.38 | 0.29 | 0.00 | -0.36 | 9/5/2025 4:00:03 PM EST | |||
| 780.00 | 12.05 | 18.45 | 15.25 | 12.25 | % | 0.02 | 1 | 0 | 0.37 | 0.27 | 0.00 | -0.35 | 9/5/2025 | 9/5/2025 4:00:03 PM EST | |
| 785.00 | 10.90 | 17.35 | 14.13 | % | 0.02 | 0 | 0 | 0.37 | 0.26 | 0.00 | -0.34 | 9/5/2025 4:00:03 PM EST | |||
| 790.00 | 11.05 | 16.30 | 13.68 | % | 0.02 | 0 | 0 | 0.38 | 0.24 | 0.00 | -0.33 | 9/5/2025 4:00:03 PM EST | |||
| 795.00 | 8.75 | 15.35 | 12.05 | % | 0.02 | 0 | 0 | 0.37 | 0.23 | 0.00 | -0.32 | 9/5/2025 4:00:03 PM EST | |||
| 800.00 | 7.65 | 14.45 | 11.05 | % | 0.01 | 0 | 0 | 0.37 | 0.22 | 0.00 | -0.31 | 9/5/2025 4:00:03 PM EST | |||
| 805.00 | 8.60 | 13.60 | 11.10 | % | 0.01 | 0 | 0 | 0.38 | 0.20 | 0.00 | -0.30 | 9/5/2025 4:00:03 PM EST | |||
| 810.00 | 6.70 | 11.50 | 9.10 | % | 0.01 | 0 | 0 | 0.36 | 0.19 | 0.00 | -0.29 | 9/5/2025 4:00:03 PM EST | |||
| 820.00 | 3.85 | 11.45 | 7.65 | % | 0.01 | 0 | 0 | 0.36 | 0.17 | 0.00 | -0.27 | 9/5/2025 4:00:03 PM EST | |||
| 830.00 | 4.40 | 9.55 | 6.98 | % | 0.01 | 0 | 0 | 0.37 | 0.15 | 0.00 | -0.24 | 9/5/2025 4:00:03 PM EST | |||
| 840.00 | 2.73 | 9.25 | 5.99 | % | 0.01 | 0 | 0 | 0.37 | 0.13 | 0.00 | -0.22 | 9/5/2025 4:00:03 PM EST | |||
| 850.00 | 2.31 | 7.45 | 4.88 | % | 0.01 | 0 | 0 | 0.37 | 0.11 | 0.00 | -0.20 | 9/5/2025 4:00:03 PM EST | |||
| 860.00 | 2.77 | 7.45 | 5.11 | % | 0.01 | 0 | 0 | 0.39 | 0.10 | 0.00 | -0.18 | 9/5/2025 4:00:03 PM EST | |||
| 870.00 | 1.87 | 6.65 | 4.26 | % | 0.00 | 0 | 0 | 0.39 | 0.08 | 0.00 | -0.16 | 9/5/2025 4:00:03 PM EST | |||
| 880.00 | 1.16 | 5.75 | 3.46 | % | 0.00 | 0 | 0 | 0.38 | 0.07 | 0.00 | -0.15 | 9/5/2025 4:00:03 PM EST | |||
| 890.00 | 0.01 | 5.70 | 2.86 | % | 0.00 | 0 | 0 | 0.33 | 0.06 | 0.00 | -0.13 | 9/5/2025 4:00:03 PM EST | |||
| 900.00 | 0.67 | 4.45 | 2.56 | 1.70 | % | 0.00 | 6 | 0 | 0.38 | 0.05 | 0.00 | -0.12 | 9/5/2025 | 9/5/2025 4:00:03 PM EST | |
| 910.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.47 | 0.04 | 0.00 | -0.10 | 9/5/2025 4:00:03 PM EST | |||
| 920.00 | 0.81 | 1.70 | 1.26 | % | 0.00 | 0 | 0 | 0.37 | 0.04 | 0.00 | -0.09 | 9/5/2025 4:00:03 PM EST | |||
| 930.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.50 | 0.03 | 0.00 | -0.07 | 9/5/2025 4:00:03 PM EST | |||
| 940.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.52 | 0.03 | 0.00 | -0.06 | 9/5/2025 4:00:03 PM EST | |||
| 950.00 | 0.00 | 4.75 | 2.38 | % | 0.00 | 0 | 0 | 0.53 | 0.02 | 0.00 | -0.05 | 9/5/2025 4:00:03 PM EST | |||
| 960.00 | 0.00 | 4.70 | 2.35 | % | 0.00 | 0 | 0 | 0.54 | 0.02 | 0.00 | -0.05 | 9/5/2025 4:00:03 PM EST | |||
| 970.00 | 0.00 | 4.65 | 2.33 | % | 0.00 | 0 | 0 | 0.55 | 0.01 | 0.00 | -0.04 | 9/5/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 380.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:03 PM EST | |||
| 390.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:03 PM EST | |||
| 400.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:03 PM EST | |||
| 410.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:03 PM EST | |||
| 420.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.01 | 9/5/2025 4:00:03 PM EST | |||
| 430.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.01 | 9/5/2025 4:00:03 PM EST | |||
| 440.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.02 | 9/5/2025 4:00:03 PM EST | |||
| 450.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.03 | 9/5/2025 4:00:03 PM EST | |||
| 460.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.06 | 9/5/2025 4:00:03 PM EST | |||
| 470.00 | 0.00 | 4.45 | 2.23 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.06 | 9/5/2025 4:00:03 PM EST | |||
| 480.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.07 | 9/5/2025 4:00:03 PM EST | |||
| 490.00 | 0.00 | 4.60 | 2.30 | % | 0.00 | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.07 | 9/5/2025 4:00:03 PM EST | |||
| 500.00 | 0.00 | 4.60 | 2.30 | % | 0.00 | 0 | 0 | 0.66 | -0.01 | 0.00 | -0.08 | 9/5/2025 4:00:03 PM EST | |||
| 505.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.09 | 9/5/2025 4:00:03 PM EST | |||
| 510.00 | 0.00 | 4.75 | 2.38 | % | 0.00 | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.09 | 9/5/2025 4:00:03 PM EST | |||
| 515.00 | 0.02 | 4.80 | 2.41 | % | 0.00 | 0 | 0 | 0.46 | -0.02 | 0.00 | -0.10 | 9/5/2025 4:00:03 PM EST | |||
| 520.00 | 0.00 | 4.75 | 2.38 | % | 0.00 | 0 | 0 | 0.61 | -0.02 | 0.00 | -0.10 | 9/5/2025 4:00:03 PM EST | |||
| 525.00 | 0.02 | 4.80 | 2.41 | % | 0.00 | 0 | 0 | 0.43 | -0.02 | 0.00 | -0.12 | 9/5/2025 4:00:03 PM EST | |||
| 530.00 | 0.01 | 4.80 | 2.41 | % | 0.00 | 0 | 0 | 0.41 | -0.02 | 0.00 | -0.12 | 9/5/2025 4:00:03 PM EST | |||
| 535.00 | 0.01 | 4.80 | 2.41 | % | 0.00 | 0 | 0 | 0.40 | -0.03 | 0.00 | -0.13 | 9/5/2025 4:00:03 PM EST | |||
| 540.00 | 0.01 | 4.80 | 2.41 | % | 0.00 | 0 | 0 | 0.39 | -0.03 | 0.00 | -0.14 | 9/5/2025 4:00:03 PM EST | |||
| 545.00 | 0.67 | 5.15 | 2.91 | % | 0.01 | 0 | 0 | 0.45 | -0.04 | 0.00 | -0.15 | 9/5/2025 4:00:03 PM EST | |||
| 550.00 | 0.68 | 4.95 | 2.82 | % | 0.01 | 0 | 0 | 0.44 | -0.04 | 0.00 | -0.16 | 9/5/2025 4:00:03 PM EST | |||
| 555.00 | 1.28 | 5.25 | 3.27 | % | 0.01 | 0 | 0 | 0.45 | -0.04 | 0.00 | -0.17 | 9/5/2025 4:00:03 PM EST | |||
| 560.00 | 1.57 | 5.15 | 3.36 | % | 0.01 | 0 | 0 | 0.44 | -0.05 | 0.00 | -0.18 | 9/5/2025 4:00:03 PM EST | |||
| 565.00 | 1.79 | 5.65 | 3.72 | % | 0.01 | 0 | 0 | 0.44 | -0.06 | 0.00 | -0.19 | 9/5/2025 4:00:03 PM EST | |||
| 570.00 | 2.11 | 7.25 | 4.68 | % | 0.01 | 0 | 0 | 0.45 | -0.06 | 0.00 | -0.20 | 9/5/2025 4:00:03 PM EST | |||
| 575.00 | 2.58 | 7.55 | 5.07 | % | 0.01 | 0 | 0 | 0.45 | -0.07 | 0.00 | -0.21 | 9/5/2025 4:00:03 PM EST | |||
| 580.00 | 2.36 | 8.00 | 5.18 | % | 0.01 | 0 | 0 | 0.44 | -0.08 | 0.00 | -0.22 | 9/5/2025 4:00:03 PM EST | |||
| 585.00 | 2.91 | 8.45 | 5.68 | % | 0.01 | 0 | 0 | 0.43 | -0.09 | 0.00 | -0.23 | 9/5/2025 4:00:03 PM EST | |||
| 590.00 | 3.75 | 8.90 | 6.33 | % | 0.01 | 0 | 0 | 0.44 | -0.09 | 0.00 | -0.24 | 9/5/2025 4:00:03 PM EST | |||
| 595.00 | 3.00 | 8.20 | 5.60 | % | 0.01 | 0 | 0 | 0.40 | -0.10 | 0.00 | -0.26 | 9/5/2025 4:00:03 PM EST | |||
| 600.00 | 4.90 | 9.05 | 6.98 | % | 0.01 | 0 | 0 | 0.42 | -0.11 | 0.00 | -0.27 | 9/5/2025 4:00:03 PM EST | |||
| 605.00 | 5.85 | 9.70 | 7.78 | % | 0.01 | 0 | 0 | 0.42 | -0.12 | 0.00 | -0.28 | 9/5/2025 4:00:03 PM EST | |||
| 610.00 | 6.45 | 10.05 | 8.25 | % | 0.01 | 0 | 0 | 0.42 | -0.13 | 0.00 | -0.29 | 9/5/2025 4:00:03 PM EST | |||
| 615.00 | 7.05 | 12.35 | 9.70 | % | 0.02 | 0 | 0 | 0.42 | -0.14 | 0.00 | -0.30 | 9/5/2025 4:00:03 PM EST | |||
| 620.00 | 7.60 | 12.35 | 9.98 | % | 0.02 | 0 | 0 | 0.41 | -0.16 | 0.00 | -0.32 | 9/5/2025 4:00:03 PM EST | |||
| 625.00 | 8.35 | 14.15 | 11.25 | % | 0.02 | 0 | 0 | 0.42 | -0.17 | 0.00 | -0.33 | 9/5/2025 4:00:03 PM EST | |||
| 630.00 | 7.75 | 15.25 | 11.50 | % | 0.02 | 0 | 0 | 0.40 | -0.18 | 0.00 | -0.34 | 9/5/2025 4:00:03 PM EST | |||
| 635.00 | 9.65 | 14.35 | 12.00 | % | 0.02 | 0 | 0 | 0.40 | -0.20 | 0.00 | -0.35 | 9/5/2025 4:00:03 PM EST | |||
| 640.00 | 11.20 | 14.20 | 12.70 | 15.75 | % | 0.02 | 2 | 0 | 0.39 | -0.21 | 0.00 | -0.36 | 9/5/2025 | 9/5/2025 4:00:03 PM EST | |
| 645.00 | 12.25 | 17.55 | 14.90 | 17.50 | % | 0.02 | 2 | 0 | 0.40 | -0.23 | 0.00 | -0.37 | 9/5/2025 | 9/5/2025 4:00:03 PM EST | |
| 650.00 | 12.80 | 18.35 | 15.58 | 18.85 | % | 0.02 | 40 | 0 | 0.39 | -0.24 | 0.00 | -0.38 | 9/5/2025 | 9/5/2025 4:00:03 PM EST | |
| 655.00 | 12.95 | 20.95 | 16.95 | 19.70 | % | 0.03 | 2 | 0 | 0.39 | -0.26 | 0.00 | -0.39 | 9/5/2025 | 9/5/2025 4:00:03 PM EST | |
| 660.00 | 15.40 | 20.95 | 18.18 | 22.65 | % | 0.03 | 2 | 0 | 0.39 | -0.27 | 0.00 | -0.40 | 9/5/2025 | 9/5/2025 4:00:03 PM EST | |
| 665.00 | 16.15 | 23.40 | 19.78 | % | 0.03 | 0 | 0 | 0.38 | -0.29 | 0.00 | -0.41 | 9/5/2025 4:00:03 PM EST | |||
| 670.00 | 17.65 | 23.55 | 20.60 | % | 0.03 | 0 | 0 | 0.37 | -0.31 | 0.00 | -0.41 | 9/5/2025 4:00:03 PM EST | |||
| 675.00 | 19.55 | 25.35 | 22.45 | 27.95 | % | 0.03 | 2 | 0 | 0.37 | -0.33 | 0.00 | -0.42 | 9/5/2025 | 9/5/2025 4:00:03 PM EST | |
| 680.00 | 22.35 | 26.60 | 24.48 | % | 0.04 | 0 | 0 | 0.38 | -0.35 | 0.00 | -0.43 | 9/5/2025 4:00:03 PM EST | |||
| 685.00 | 23.80 | 30.15 | 26.98 | % | 0.04 | 0 | 0 | 0.38 | -0.37 | 0.00 | -0.43 | 9/5/2025 4:00:03 PM EST | |||
| 690.00 | 25.60 | 33.00 | 29.30 | 33.25 | % | 0.04 | 10 | 0 | 0.38 | -0.38 | 0.00 | -0.43 | 9/5/2025 | 9/5/2025 4:00:03 PM EST | |
| 695.00 | 28.10 | 33.65 | 30.88 | 31.90 | % | 0.04 | 8 | 0 | 0.38 | -0.40 | 0.00 | -0.44 | 9/5/2025 | 9/5/2025 4:00:03 PM EST | |
| 700.00 | 30.10 | 35.60 | 32.85 | 31.45 | % | 0.05 | 36 | 0 | 0.37 | -0.42 | 0.00 | -0.44 | 9/5/2025 | 9/5/2025 4:00:03 PM EST | |
| 705.00 | 32.60 | 37.45 | 35.03 | 38.25 | % | 0.05 | 10 | 0 | 0.37 | -0.44 | 0.00 | -0.44 | 9/5/2025 | 9/5/2025 4:00:03 PM EST | |
| 710.00 | 35.75 | 40.00 | 37.88 | 35.55 | -6.20 | -14.85% | 0.05 | 24 | 0 | 0.37 | -0.47 | 0.00 | -0.44 | 9/5/2025 | 9/5/2025 4:00:03 PM EST |
| 715.00 | 37.75 | 44.80 | 41.28 | 38.95 | % | 0.06 | 10 | 0 | 0.38 | -0.49 | 0.00 | -0.44 | 9/5/2025 | 9/5/2025 4:00:03 PM EST | |
| 720.00 | 40.25 | 47.45 | 43.85 | % | 0.06 | 0 | 0 | 0.38 | -0.51 | 0.00 | -0.44 | 9/5/2025 4:00:03 PM EST | |||
| 725.00 | 43.35 | 47.40 | 45.38 | % | 0.06 | 0 | 0 | 0.36 | -0.53 | 0.00 | -0.43 | 9/5/2025 4:00:03 PM EST | |||
| 730.00 | 45.80 | 51.15 | 48.48 | % | 0.07 | 0 | 0 | 0.37 | -0.55 | 0.00 | -0.43 | 9/5/2025 4:00:03 PM EST | |||
| 735.00 | 48.75 | 55.75 | 52.25 | % | 0.07 | 0 | 0 | 0.37 | -0.57 | 0.00 | -0.42 | 9/5/2025 4:00:03 PM EST | |||
| 740.00 | 51.75 | 57.80 | 54.78 | 61.85 | % | 0.07 | 8 | 0 | 0.37 | -0.59 | 0.00 | -0.42 | 9/5/2025 | 9/5/2025 4:00:03 PM EST | |
| 745.00 | 55.55 | 61.40 | 58.48 | % | 0.08 | 0 | 0 | 0.37 | -0.61 | 0.00 | -0.41 | 9/5/2025 4:00:03 PM EST | |||
| 750.00 | 57.70 | 65.25 | 61.48 | % | 0.08 | 0 | 0 | 0.37 | -0.62 | 0.00 | -0.41 | 9/5/2025 4:00:03 PM EST | |||
| 755.00 | 61.50 | 68.65 | 65.08 | % | 0.09 | 0 | 0 | 0.37 | -0.64 | 0.00 | -0.40 | 9/5/2025 4:00:03 PM EST | |||
| 760.00 | 64.80 | 72.10 | 68.45 | % | 0.09 | 0 | 0 | 0.37 | -0.66 | 0.00 | -0.39 | 9/5/2025 4:00:03 PM EST | |||
| 765.00 | 68.45 | 75.70 | 72.08 | % | 0.09 | 0 | 0 | 0.37 | -0.68 | 0.00 | -0.38 | 9/5/2025 4:00:03 PM EST | |||
| 770.00 | 71.90 | 79.10 | 75.50 | % | 0.10 | 0 | 0 | 0.36 | -0.70 | 0.00 | -0.37 | 9/5/2025 4:00:03 PM EST | |||
| 775.00 | 75.55 | 83.10 | 79.33 | % | 0.10 | 0 | 0 | 0.36 | -0.71 | 0.00 | -0.36 | 9/5/2025 4:00:03 PM EST | |||
| 780.00 | 79.30 | 86.65 | 82.98 | % | 0.11 | 0 | 0 | 0.36 | -0.73 | 0.00 | -0.35 | 9/5/2025 4:00:03 PM EST | |||
| 785.00 | 83.35 | 91.20 | 87.28 | % | 0.11 | 0 | 0 | 0.37 | -0.74 | 0.00 | -0.34 | 9/5/2025 4:00:03 PM EST | |||
| 790.00 | 87.50 | 93.40 | 90.45 | % | 0.11 | 0 | 0 | 0.35 | -0.76 | 0.00 | -0.33 | 9/5/2025 4:00:03 PM EST | |||
| 795.00 | 91.40 | 99.20 | 95.30 | % | 0.12 | 0 | 0 | 0.36 | -0.77 | 0.00 | -0.32 | 9/5/2025 4:00:03 PM EST | |||
| 800.00 | 95.00 | 102.20 | 98.60 | % | 0.12 | 0 | 0 | 0.35 | -0.78 | 0.00 | -0.31 | 9/5/2025 4:00:03 PM EST | |||
| 805.00 | 99.95 | 107.05 | 103.50 | 103.65 | % | 0.13 | 2 | 0 | 0.36 | -0.80 | 0.00 | -0.30 | 9/5/2025 | 9/5/2025 4:00:03 PM EST | |
| 810.00 | 104.00 | 111.90 | 107.95 | % | 0.13 | 0 | 0 | 0.36 | -0.81 | 0.00 | -0.29 | 9/5/2025 4:00:03 PM EST | |||
| 820.00 | 112.95 | 119.75 | 116.35 | % | 0.14 | 0 | 0 | 0.35 | -0.83 | 0.00 | -0.27 | 9/5/2025 4:00:03 PM EST | |||
| 830.00 | 121.90 | 129.05 | 125.48 | % | 0.15 | 0 | 0 | 0.44 | -0.85 | 0.00 | -0.24 | 9/5/2025 4:00:03 PM EST | |||
| 840.00 | 130.90 | 138.75 | 134.83 | % | 0.16 | 0 | 0 | 0.43 | -0.87 | 0.00 | -0.22 | 9/5/2025 4:00:03 PM EST | |||
| 850.00 | 140.25 | 147.95 | 144.10 | % | 0.17 | 0 | 0 | 0.46 | -0.89 | 0.00 | -0.20 | 9/5/2025 4:00:03 PM EST | |||
| 860.00 | 149.75 | 157.50 | 153.63 | % | 0.18 | 0 | 0 | 0.46 | -0.90 | 0.00 | -0.18 | 9/5/2025 4:00:03 PM EST | |||
| 870.00 | 159.35 | 166.90 | 163.13 | % | 0.19 | 0 | 0 | 0.48 | -0.92 | 0.00 | -0.16 | 9/5/2025 4:00:03 PM EST | |||
| 880.00 | 169.10 | 175.60 | 172.35 | % | 0.20 | 0 | 0 | 0.47 | -0.93 | 0.00 | -0.15 | 9/5/2025 4:00:03 PM EST | |||
| 890.00 | 178.95 | 185.50 | 182.23 | % | 0.20 | 0 | 0 | 0.49 | -0.94 | 0.00 | -0.13 | 9/5/2025 4:00:03 PM EST | |||
| 900.00 | 188.85 | 196.00 | 192.43 | % | 0.21 | 0 | 0 | 0.51 | -0.95 | 0.00 | -0.12 | 9/5/2025 4:00:03 PM EST | |||
| 910.00 | 198.55 | 206.50 | 202.53 | % | 0.22 | 0 | 0 | 0.53 | -0.96 | 0.00 | -0.10 | 9/5/2025 4:00:03 PM EST | |||
| 920.00 | 208.80 | 216.25 | 212.53 | % | 0.23 | 0 | 0 | 0.55 | -0.96 | 0.00 | -0.09 | 9/5/2025 4:00:03 PM EST | |||
| 930.00 | 218.80 | 226.10 | 222.45 | % | 0.24 | 0 | 0 | 0.56 | -0.97 | 0.00 | -0.07 | 9/5/2025 4:00:03 PM EST | |||
| 940.00 | 229.20 | 235.20 | 232.20 | % | 0.25 | 0 | 0 | 0.55 | -0.97 | 0.00 | -0.06 | 9/5/2025 4:00:03 PM EST | |||
| 950.00 | 238.80 | 246.50 | 242.65 | % | 0.26 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.05 | 9/5/2025 4:00:03 PM EST | |||
| 960.00 | 248.95 | 255.95 | 252.45 | % | 0.26 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.05 | 9/5/2025 4:00:03 PM EST | |||
| 970.00 | 258.90 | 265.60 | 262.25 | % | 0.27 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.04 | 9/5/2025 4:00:03 PM EST |