Options Chain for NETFLIX INC COM (NFLX) - $772.07 as of 10/22/2024 2:32:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 514.25 | 520.65 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | -0.03 | 10/22/2024 1:58:54 PM EST | |||
| 260.00 | 504.65 | 510.40 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | -0.03 | 10/22/2024 1:58:54 PM EST | |||
| 270.00 | 494.60 | 500.00 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | -0.03 | 10/22/2024 1:58:54 PM EST | |||
| 280.00 | 484.80 | 489.50 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | -0.04 | 10/22/2024 1:58:54 PM EST | |||
| 290.00 | 474.75 | 481.15 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | -0.04 | 10/22/2024 1:58:54 PM EST | |||
| 300.00 | 464.75 | 470.75 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | -0.04 | 10/22/2024 1:58:54 PM EST | |||
| 310.00 | 454.85 | 460.00 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.04 | 10/22/2024 1:58:54 PM EST | |||
| 320.00 | 444.95 | 450.80 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.04 | 10/22/2024 1:58:54 PM EST | |||
| 330.00 | 434.50 | 441.15 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.04 | 10/22/2024 1:58:54 PM EST | |||
| 340.00 | 423.80 | 430.60 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.04 | 10/22/2024 1:58:54 PM EST | |||
| 350.00 | 414.00 | 421.70 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.05 | 10/22/2024 1:58:54 PM EST | |||
| 360.00 | 403.95 | 410.15 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.05 | 10/22/2024 1:58:54 PM EST | |||
| 370.00 | 394.15 | 401.85 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.05 | 10/22/2024 1:58:54 PM EST | |||
| 380.00 | 384.00 | 391.75 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.05 | 10/22/2024 1:58:54 PM EST | |||
| 390.00 | 374.25 | 382.30 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.05 | 10/22/2024 1:58:54 PM EST | |||
| 400.00 | 365.25 | 371.60 | 364.00 | 0.00 | 0.00% | 0 | 2 | 1.16 | 1.00 | 0.00 | -0.05 | 10/21/2024 | 10/22/2024 1:58:54 PM EST |
| 410.00 | 355.00 | 362.60 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.05 | 10/22/2024 1:58:54 PM EST | |||
| 420.00 | 345.25 | 352.65 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.05 | 10/22/2024 1:58:54 PM EST | |||
| 430.00 | 335.35 | 342.30 | 295.55 | 0.00 | 0.00% | 0 | 2 | 0.98 | 1.00 | 0.00 | -0.06 | 10/11/2024 | 10/22/2024 1:58:54 PM EST |
| 440.00 | 325.25 | 330.50 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.06 | 10/22/2024 1:58:54 PM EST | |||
| 450.00 | 315.50 | 322.55 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.06 | 10/22/2024 1:58:54 PM EST | |||
| 460.00 | 305.60 | 312.45 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.06 | 10/22/2024 1:58:54 PM EST | |||
| 470.00 | 296.70 | 301.90 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.06 | 10/22/2024 1:58:54 PM EST | |||
| 480.00 | 285.85 | 292.65 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.06 | 10/22/2024 1:58:54 PM EST | |||
| 490.00 | 275.85 | 282.95 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.07 | 10/22/2024 1:58:54 PM EST | |||
| 500.00 | 264.95 | 273.00 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.08 | 10/22/2024 1:58:54 PM EST | |||
| 510.00 | 254.90 | 261.70 | 249.88 | 0.00 | 0.00% | 0 | 1 | 0.73 | 1.00 | 0.00 | -0.07 | 10/18/2024 | 10/22/2024 1:58:54 PM EST |
| 520.00 | 245.00 | 251.20 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.07 | 10/22/2024 1:58:54 PM EST | |||
| 530.00 | 234.90 | 241.30 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.07 | 10/22/2024 1:58:54 PM EST | |||
| 535.00 | 230.20 | 236.40 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.07 | 10/22/2024 1:58:54 PM EST | |||
| 540.00 | 225.25 | 233.05 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.07 | 10/22/2024 1:58:54 PM EST | |||
| 545.00 | 220.35 | 227.30 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.07 | 10/22/2024 1:58:54 PM EST | |||
| 550.00 | 216.60 | 223.65 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.07 | 10/22/2024 1:58:54 PM EST | |||
| 555.00 | 212.25 | 216.15 | 218.95 | 0.00 | 0.00% | 0 | 1 | 0.58 | 1.00 | 0.00 | -0.07 | 10/21/2024 | 10/22/2024 1:58:54 PM EST |
| 560.00 | 207.50 | 211.05 | % | 0 | 0 | 0.57 | 1.00 | 0.00 | -0.07 | 10/22/2024 1:58:54 PM EST | |||
| 565.00 | 202.60 | 206.30 | % | 0 | 0 | 0.56 | 1.00 | 0.00 | -0.07 | 10/22/2024 1:58:54 PM EST | |||
| 570.00 | 197.75 | 201.25 | % | 0 | 0 | 0.50 | 1.00 | 0.00 | -0.09 | 10/22/2024 1:58:54 PM EST | |||
| 575.00 | 192.85 | 196.15 | 194.45 | % | 1 | 0 | 0.51 | 1.00 | 0.00 | -0.09 | 10/22/2024 | 10/22/2024 1:58:54 PM EST | |
| 580.00 | 187.85 | 191.50 | % | 0 | 0 | 0.50 | 1.00 | 0.00 | -0.09 | 10/22/2024 1:58:54 PM EST | |||
| 585.00 | 182.65 | 186.55 | % | 0 | 0 | 0.49 | 1.00 | 0.00 | -0.09 | 10/22/2024 1:58:54 PM EST | |||
| 590.00 | 177.60 | 181.80 | % | 0 | 0 | 0.50 | 1.00 | 0.00 | -0.09 | 10/22/2024 1:58:54 PM EST | |||
| 595.00 | 172.80 | 177.20 | % | 0 | 0 | 0.49 | 1.00 | 0.00 | -0.09 | 10/22/2024 1:58:54 PM EST | |||
| 600.00 | 167.90 | 171.80 | 158.80 | 0.00 | 0.00% | 0 | 2 | 0.47 | 1.00 | 0.00 | -0.10 | 10/18/2024 | 10/22/2024 1:58:54 PM EST |
| 605.00 | 163.05 | 167.00 | % | 0 | 0 | 0.46 | 1.00 | 0.00 | -0.10 | 10/22/2024 1:58:54 PM EST | |||
| 610.00 | 158.10 | 161.95 | 149.45 | 0.00 | 0.00% | 0 | 0 | 0.45 | 1.00 | 0.00 | -0.10 | 10/18/2024 | 10/22/2024 1:58:54 PM EST |
| 615.00 | 153.05 | 157.15 | % | 0 | 0 | 0.44 | 1.00 | 0.00 | -0.10 | 10/22/2024 1:58:54 PM EST | |||
| 620.00 | 147.90 | 152.40 | % | 0 | 0 | 0.44 | 0.99 | 0.00 | -0.11 | 10/22/2024 1:58:54 PM EST | |||
| 625.00 | 143.10 | 147.45 | % | 0 | 0 | 0.42 | 0.99 | 0.00 | -0.11 | 10/22/2024 1:58:54 PM EST | |||
| 630.00 | 138.35 | 142.70 | 133.86 | 0.00 | 0.00% | 0 | 7 | 0.41 | 0.99 | 0.00 | -0.12 | 10/18/2024 | 10/22/2024 1:58:54 PM EST |
| 635.00 | 133.10 | 137.75 | % | 0 | 0 | 0.40 | 0.99 | 0.00 | -0.12 | 10/22/2024 1:58:54 PM EST | |||
| 640.00 | 129.00 | 132.55 | 125.55 | +1.33 | +1.08% | 1 | 13 | 0.38 | 0.99 | 0.00 | -0.13 | 10/22/2024 | 10/22/2024 1:58:54 PM EST |
| 645.00 | 123.55 | 128.40 | 80.57 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.98 | 0.00 | -0.13 | 10/15/2024 | 10/22/2024 1:58:54 PM EST |
| 650.00 | 118.85 | 123.30 | 122.68 | 0.00 | 0.00% | 0 | 8 | 0.38 | 0.98 | 0.00 | -0.14 | 10/21/2024 | 10/22/2024 1:58:54 PM EST |
| 655.00 | 113.85 | 118.60 | 111.85 | 0.00 | 0.00% | 0 | 5 | 0.37 | 0.97 | 0.00 | -0.15 | 10/18/2024 | 10/22/2024 1:58:54 PM EST |
| 660.00 | 109.75 | 112.60 | % | 0 | 0 | 0.37 | 0.97 | 0.00 | -0.16 | 10/22/2024 1:58:54 PM EST | |||
| 665.00 | 105.35 | 107.95 | 102.55 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.96 | 0.00 | -0.17 | 10/18/2024 | 10/22/2024 1:58:54 PM EST |
| 670.00 | 100.35 | 103.30 | 84.70 | 0.00 | 0.00% | 0 | 2 | 0.31 | 0.95 | 0.00 | -0.18 | 10/18/2024 | 10/22/2024 1:58:54 PM EST |
| 675.00 | 95.60 | 98.40 | 89.50 | 0.00 | 0.00% | 0 | 1 | 0.25 | 0.94 | 0.00 | -0.20 | 10/18/2024 | 10/22/2024 1:58:54 PM EST |
| 680.00 | 91.25 | 93.50 | 92.17 | +17.39 | +23.26% | 2 | 8 | 0.26 | 0.93 | 0.00 | -0.21 | 10/22/2024 | 10/22/2024 1:58:54 PM EST |
| 685.00 | 85.15 | 88.95 | 91.10 | 0.00 | 0.00% | 0 | 13 | 0.27 | 0.92 | 0.00 | -0.22 | 10/21/2024 | 10/22/2024 1:58:54 PM EST |
| 690.00 | 81.75 | 84.30 | 74.85 | 0.00 | 0.00% | 0 | 18 | 0.27 | 0.91 | 0.00 | -0.24 | 10/21/2024 | 10/22/2024 1:58:54 PM EST |
| 695.00 | 77.95 | 79.55 | 82.94 | 0.00 | 0.00% | 0 | 27 | 0.28 | 0.90 | 0.00 | -0.25 | 10/21/2024 | 10/22/2024 1:58:54 PM EST |
| 700.00 | 73.55 | 75.30 | 78.83 | 0.00 | 0.00% | 0 | 47 | 0.27 | 0.88 | 0.00 | -0.26 | 10/21/2024 | 10/22/2024 1:58:54 PM EST |
| 705.00 | 69.20 | 71.35 | 74.68 | 0.00 | 0.00% | 0 | 19 | 0.27 | 0.86 | 0.00 | -0.28 | 10/21/2024 | 10/22/2024 1:58:54 PM EST |
| 710.00 | 64.95 | 66.10 | 63.96 | 0.00 | 0.00% | 0 | 18 | 0.27 | 0.85 | 0.00 | -0.29 | 10/21/2024 | 10/22/2024 1:58:54 PM EST |
| 715.00 | 60.45 | 62.05 | 62.05 | 0.00 | 0.00% | 0 | 6 | 0.27 | 0.83 | 0.00 | -0.31 | 10/21/2024 | 10/22/2024 1:58:54 PM EST |
| 720.00 | 56.50 | 58.90 | 57.60 | 0.00 | 0.00% | 0 | 12 | 0.27 | 0.80 | 0.00 | -0.32 | 10/18/2024 | 10/22/2024 1:58:54 PM EST |
| 725.00 | 51.55 | 55.65 | 55.18 | +2.95 | +5.65% | 1 | 13 | 0.26 | 0.78 | 0.00 | -0.33 | 10/22/2024 | 10/22/2024 1:58:54 PM EST |
| 730.00 | 47.75 | 49.80 | 51.75 | 0.00 | 0.00% | 0 | 45 | 0.27 | 0.76 | 0.00 | -0.34 | 10/21/2024 | 10/22/2024 1:58:54 PM EST |
| 735.00 | 45.10 | 46.10 | 45.75 | -3.25 | -6.64% | 80 | 14 | 0.26 | 0.73 | 0.01 | -0.35 | 10/22/2024 | 10/22/2024 1:58:54 PM EST |
| 740.00 | 41.85 | 42.60 | 45.20 | 0.00 | 0.00% | 0 | 26 | 0.25 | 0.71 | 0.01 | -0.36 | 10/21/2024 | 10/22/2024 1:58:54 PM EST |
| 745.00 | 38.45 | 39.70 | 41.05 | 0.00 | 0.00% | 0 | 6 | 0.25 | 0.68 | 0.01 | -0.37 | 10/21/2024 | 10/22/2024 1:58:54 PM EST |
| 750.00 | 35.20 | 35.95 | 35.90 | -3.10 | -7.95% | 4 | 22 | 0.25 | 0.65 | 0.01 | -0.37 | 10/22/2024 | 10/22/2024 1:58:54 PM EST |
| 755.00 | 31.85 | 33.20 | 34.50 | -2.20 | -6.00% | 50 | 18 | 0.25 | 0.62 | 0.01 | -0.38 | 10/22/2024 | 10/22/2024 1:58:54 PM EST |
| 760.00 | 29.10 | 31.50 | 33.03 | 0.00 | 0.00% | 0 | 29 | 0.26 | 0.59 | 0.01 | -0.38 | 10/21/2024 | 10/22/2024 1:58:54 PM EST |
| 765.00 | 26.45 | 27.15 | 25.56 | -5.34 | -17.29% | 9 | 19 | 0.25 | 0.56 | 0.01 | -0.38 | 10/22/2024 | 10/22/2024 1:58:54 PM EST |
| 770.00 | 23.90 | 24.40 | 23.50 | -4.70 | -16.67% | 14 | 22 | 0.25 | 0.52 | 0.01 | -0.38 | 10/22/2024 | 10/22/2024 1:58:54 PM EST |
| 775.00 | 21.20 | 22.05 | 22.62 | -1.63 | -6.73% | 5 | 189 | 0.24 | 0.49 | 0.01 | -0.37 | 10/22/2024 | 10/22/2024 1:58:54 PM EST |
| 780.00 | 18.95 | 19.65 | 20.63 | -1.57 | -7.08% | 2 | 46 | 0.24 | 0.46 | 0.01 | -0.36 | 10/22/2024 | 10/22/2024 1:58:54 PM EST |
| 785.00 | 17.05 | 17.50 | 16.13 | -1.89 | -10.49% | 4 | 108 | 0.24 | 0.42 | 0.01 | -0.35 | 10/22/2024 | 10/22/2024 1:58:54 PM EST |
| 790.00 | 14.95 | 15.80 | 16.00 | -1.62 | -9.20% | 3 | 34 | 0.24 | 0.39 | 0.01 | -0.34 | 10/22/2024 | 10/22/2024 1:58:54 PM EST |
| 795.00 | 13.15 | 13.75 | 15.20 | 0.00 | 0.00% | 0 | 25 | 0.24 | 0.36 | 0.01 | -0.33 | 10/21/2024 | 10/22/2024 1:58:54 PM EST |
| 800.00 | 11.45 | 12.05 | 11.65 | -3.06 | -20.81% | 33 | 105 | 0.24 | 0.33 | 0.01 | -0.32 | 10/22/2024 | 10/22/2024 1:58:54 PM EST |
| 810.00 | 8.90 | 9.25 | 11.60 | 0.00 | 0.00% | 0 | 66 | 0.24 | 0.27 | 0.01 | -0.28 | 10/21/2024 | 10/22/2024 1:58:54 PM EST |
| 820.00 | 6.20 | 7.75 | 6.73 | -1.77 | -20.83% | 59 | 87 | 0.24 | 0.22 | 0.01 | -0.25 | 10/22/2024 | 10/22/2024 1:58:54 PM EST |
| 830.00 | 4.90 | 5.20 | 5.27 | -1.27 | -19.42% | 27 | 64 | 0.24 | 0.17 | 0.00 | -0.21 | 10/22/2024 | 10/22/2024 1:58:54 PM EST |
| 840.00 | 3.55 | 3.85 | 3.43 | -1.32 | -27.79% | 3 | 100 | 0.24 | 0.13 | 0.00 | -0.18 | 10/22/2024 | 10/22/2024 1:58:54 PM EST |
| 850.00 | 2.60 | 2.80 | 2.85 | -0.69 | -19.50% | 3 | 36 | 0.23 | 0.10 | 0.00 | -0.15 | 10/22/2024 | 10/22/2024 1:58:54 PM EST |
| 860.00 | 1.82 | 2.05 | 1.81 | -0.73 | -28.74% | 1 | 32 | 0.23 | 0.08 | 0.00 | -0.12 | 10/22/2024 | 10/22/2024 1:58:54 PM EST |
| 870.00 | 1.29 | 1.70 | 1.31 | -1.64 | -55.60% | 4 | 137 | 0.23 | 0.06 | 0.00 | -0.09 | 10/22/2024 | 10/22/2024 1:58:54 PM EST |
| 880.00 | 0.37 | 3.45 | 1.22 | 0.00 | 0.00% | 0 | 10 | 0.25 | 0.04 | 0.00 | -0.07 | 10/18/2024 | 10/22/2024 1:58:54 PM EST |
| 890.00 | 0.24 | 1.50 | 1.72 | 0.00 | 0.00% | 0 | 3 | 0.24 | 0.03 | 0.00 | -0.05 | 10/15/2024 | 10/22/2024 1:58:54 PM EST |
| 900.00 | 0.25 | 1.65 | 1.59 | 0.00 | 0.00% | 0 | 13 | 0.25 | 0.02 | 0.00 | -0.04 | 10/14/2024 | 10/22/2024 1:58:54 PM EST |
| 910.00 | 0.08 | 1.50 | % | 0 | 0 | 0.25 | 0.01 | 0.00 | -0.03 | 10/22/2024 1:58:54 PM EST | |||
| 920.00 | 0.03 | 1.50 | % | 0 | 0 | 0.26 | 0.01 | 0.00 | -0.02 | 10/22/2024 1:58:54 PM EST | |||
| 930.00 | 0.00 | 1.50 | % | 0 | 0 | 0.34 | 0.01 | 0.00 | -0.01 | 10/22/2024 1:58:54 PM EST | |||
| 940.00 | 0.00 | 1.50 | % | 0 | 0 | 0.35 | 0.00 | 0.00 | -0.01 | 10/22/2024 1:58:54 PM EST | |||
| 950.00 | 0.00 | 1.49 | % | 0 | 0 | 0.36 | 0.00 | 0.00 | -0.01 | 10/22/2024 1:58:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 0.00 | 1.94 | 0.40 | 0.00 | 0.00% | 0 | 2 | 1.73 | 0.00 | 0.00 | -0.03 | 10/18/2024 | 10/22/2024 1:58:54 PM EST |
| 260.00 | 0.00 | 1.50 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | -0.03 | 10/22/2024 1:58:54 PM EST | |||
| 270.00 | 0.00 | 1.96 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | -0.03 | 10/22/2024 1:58:54 PM EST | |||
| 280.00 | 0.00 | 1.96 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | -0.04 | 10/22/2024 1:58:54 PM EST | |||
| 290.00 | 0.00 | 1.50 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | -0.04 | 10/22/2024 1:58:54 PM EST | |||
| 300.00 | 0.00 | 1.50 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | -0.04 | 10/22/2024 1:58:54 PM EST | |||
| 310.00 | 0.00 | 1.50 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | -0.04 | 10/22/2024 1:58:54 PM EST | |||
| 320.00 | 0.00 | 1.94 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | -0.04 | 10/22/2024 1:58:54 PM EST | |||
| 330.00 | 0.00 | 1.50 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | -0.04 | 10/22/2024 1:58:54 PM EST | |||
| 340.00 | 0.00 | 1.93 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | -0.04 | 10/22/2024 1:58:54 PM EST | |||
| 350.00 | 0.00 | 1.52 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | -0.05 | 10/22/2024 1:58:54 PM EST | |||
| 360.00 | 0.00 | 1.50 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.05 | 10/22/2024 1:58:54 PM EST | |||
| 370.00 | 0.00 | 1.50 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.05 | 10/22/2024 1:58:54 PM EST | |||
| 380.00 | 0.00 | 1.92 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.05 | 10/22/2024 1:58:54 PM EST | |||
| 390.00 | 0.00 | 1.50 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.05 | 10/22/2024 1:58:54 PM EST | |||
| 400.00 | 0.00 | 1.93 | 0.07 | 0.00 | 0.00% | 0 | 1 | 1.06 | 0.00 | 0.00 | -0.05 | 10/15/2024 | 10/22/2024 1:58:54 PM EST |
| 410.00 | 0.00 | 1.88 | 0.11 | 0.00 | 0.00% | 0 | 1 | 1.02 | 0.00 | 0.00 | -0.05 | 10/14/2024 | 10/22/2024 1:58:54 PM EST |
| 420.00 | 0.00 | 1.50 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.05 | 10/22/2024 1:58:54 PM EST | |||
| 430.00 | 0.00 | 1.50 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.06 | 10/22/2024 1:58:54 PM EST | |||
| 440.00 | 0.00 | 1.96 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.06 | 10/22/2024 1:58:54 PM EST | |||
| 450.00 | 0.00 | 1.96 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.06 | 10/22/2024 1:58:54 PM EST | |||
| 460.00 | 0.00 | 1.50 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.06 | 10/22/2024 1:58:54 PM EST | |||
| 470.00 | 0.00 | 1.50 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.06 | 10/22/2024 1:58:54 PM EST | |||
| 480.00 | 0.01 | 1.50 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.06 | 10/22/2024 1:58:54 PM EST | |||
| 490.00 | 0.01 | 1.50 | 0.36 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.00 | 0.00 | -0.07 | 10/18/2024 | 10/22/2024 1:58:54 PM EST |
| 500.00 | 0.02 | 1.98 | 0.01 | 0.00 | 0.00% | 0 | 3 | 0.58 | 0.00 | 0.00 | -0.08 | 10/18/2024 | 10/22/2024 1:58:54 PM EST |
| 510.00 | 0.00 | 2.00 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.07 | 10/22/2024 1:58:54 PM EST | |||
| 520.00 | 0.00 | 1.50 | 0.11 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.00 | 0.00 | -0.07 | 10/18/2024 | 10/22/2024 1:58:54 PM EST |
| 530.00 | 0.00 | 0.53 | 2.00 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.00 | 0.00 | -0.07 | 10/17/2024 | 10/22/2024 1:58:54 PM EST |
| 535.00 | 0.00 | 1.50 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.07 | 10/22/2024 1:58:54 PM EST | |||
| 540.00 | 0.07 | 1.50 | 1.81 | 0.00 | 0.00% | 0 | 4 | 0.59 | 0.00 | 0.00 | -0.07 | 10/17/2024 | 10/22/2024 1:58:54 PM EST |
| 545.00 | 0.07 | 1.50 | 2.58 | 0.00 | 0.00% | 0 | 2 | 0.58 | 0.00 | 0.00 | -0.07 | 10/17/2024 | 10/22/2024 1:58:54 PM EST |
| 550.00 | 0.08 | 1.50 | 0.01 | 0.00 | 0.00% | 0 | 221 | 0.57 | 0.00 | 0.00 | -0.07 | 10/18/2024 | 10/22/2024 1:58:54 PM EST |
| 555.00 | 0.09 | 1.50 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.07 | 10/22/2024 1:58:54 PM EST | |||
| 560.00 | 0.10 | 1.50 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | -0.07 | 10/22/2024 1:58:54 PM EST | |||
| 565.00 | 0.12 | 1.50 | 1.00 | 0.00 | 0.00% | 0 | 4 | 0.53 | 0.00 | 0.00 | -0.07 | 10/18/2024 | 10/22/2024 1:58:54 PM EST |
| 570.00 | 0.02 | 1.50 | 2.86 | 0.00 | 0.00% | 0 | 3 | 0.41 | 0.00 | 0.00 | -0.09 | 10/14/2024 | 10/22/2024 1:58:54 PM EST |
| 575.00 | 0.01 | 1.50 | 0.60 | 0.00 | 0.00% | 0 | 7 | 0.39 | 0.00 | 0.00 | -0.09 | 10/21/2024 | 10/22/2024 1:58:54 PM EST |
| 580.00 | 0.20 | 1.50 | 0.39 | 0.00 | 0.00% | 0 | 5 | 0.43 | 0.00 | 0.00 | -0.09 | 10/18/2024 | 10/22/2024 1:58:54 PM EST |
| 585.00 | 0.01 | 1.50 | 0.49 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.00 | 0.00 | -0.09 | 10/18/2024 | 10/22/2024 1:58:54 PM EST |
| 590.00 | 0.01 | 1.50 | 0.70 | 0.00 | 0.00% | 0 | 11 | 0.36 | 0.00 | 0.00 | -0.09 | 10/21/2024 | 10/22/2024 1:58:54 PM EST |
| 595.00 | 0.01 | 1.50 | 0.72 | 0.00 | 0.00% | 0 | 8 | 0.35 | 0.00 | 0.00 | -0.09 | 10/18/2024 | 10/22/2024 1:58:54 PM EST |
| 600.00 | 0.04 | 0.84 | 0.71 | 0.00 | 0.00% | 0 | 55 | 0.34 | 0.00 | 0.00 | -0.10 | 10/21/2024 | 10/22/2024 1:58:54 PM EST |
| 605.00 | 0.30 | 1.50 | 0.66 | 0.00 | 0.00% | 0 | 62 | 0.38 | 0.00 | 0.00 | -0.10 | 10/18/2024 | 10/22/2024 1:58:54 PM EST |
| 610.00 | 0.30 | 1.50 | 0.74 | -0.43 | -36.76% | 1 | 21 | 0.37 | 0.00 | 0.00 | -0.10 | 10/22/2024 | 10/22/2024 1:58:54 PM EST |
| 615.00 | 0.50 | 1.11 | 0.80 | -0.85 | -51.52% | 3 | 11 | 0.36 | 0.00 | 0.00 | -0.10 | 10/22/2024 | 10/22/2024 1:58:54 PM EST |
| 620.00 | 0.34 | 1.70 | 0.94 | -0.01 | -1.06% | 1 | 28 | 0.35 | -0.01 | 0.00 | -0.11 | 10/22/2024 | 10/22/2024 1:58:54 PM EST |
| 625.00 | 0.38 | 1.55 | 1.04 | +0.19 | +22.36% | 1 | 13 | 0.34 | -0.01 | 0.00 | -0.11 | 10/22/2024 | 10/22/2024 1:58:54 PM EST |
| 630.00 | 0.61 | 1.20 | 0.87 | -0.31 | -26.28% | 3 | 63 | 0.33 | -0.01 | 0.00 | -0.12 | 10/22/2024 | 10/22/2024 1:58:54 PM EST |
| 635.00 | 0.78 | 1.20 | 1.01 | +0.01 | +1.00% | 8 | 24 | 0.33 | -0.01 | 0.00 | -0.12 | 10/22/2024 | 10/22/2024 1:58:54 PM EST |
| 640.00 | 0.53 | 1.60 | 1.65 | 0.00 | 0.00% | 0 | 79 | 0.32 | -0.01 | 0.00 | -0.13 | 10/18/2024 | 10/22/2024 1:58:54 PM EST |
| 645.00 | 0.69 | 2.00 | 1.20 | 0.00 | 0.00% | 0 | 34 | 0.32 | -0.02 | 0.00 | -0.13 | 10/21/2024 | 10/22/2024 1:58:54 PM EST |
| 650.00 | 0.96 | 2.44 | 2.15 | +0.89 | +70.64% | 1 | 45 | 0.32 | -0.02 | 0.00 | -0.14 | 10/22/2024 | 10/22/2024 1:58:54 PM EST |
| 655.00 | 0.89 | 2.18 | 1.64 | 0.00 | 0.00% | 0 | 88 | 0.31 | -0.03 | 0.00 | -0.15 | 10/21/2024 | 10/22/2024 1:58:54 PM EST |
| 660.00 | 1.57 | 1.74 | 1.76 | +0.09 | +5.39% | 8 | 231 | 0.31 | -0.03 | 0.00 | -0.16 | 10/22/2024 | 10/22/2024 1:58:54 PM EST |
| 665.00 | 1.69 | 2.40 | 1.56 | 0.00 | 0.00% | 0 | 24 | 0.30 | -0.04 | 0.00 | -0.17 | 10/21/2024 | 10/22/2024 1:58:54 PM EST |
| 670.00 | 1.94 | 2.77 | 2.38 | 0.00 | 0.00% | 0 | 19 | 0.29 | -0.05 | 0.00 | -0.18 | 10/21/2024 | 10/22/2024 1:58:54 PM EST |
| 675.00 | 2.18 | 2.50 | 2.32 | 0.00 | 0.00% | 8 | 74 | 0.29 | -0.06 | 0.00 | -0.20 | 10/22/2024 | 10/22/2024 1:58:54 PM EST |
| 680.00 | 2.51 | 2.75 | 2.54 | +0.05 | +2.01% | 29 | 25 | 0.29 | -0.07 | 0.00 | -0.21 | 10/22/2024 | 10/22/2024 1:58:54 PM EST |
| 685.00 | 2.86 | 3.15 | 3.02 | +0.25 | +9.03% | 2 | 166 | 0.28 | -0.08 | 0.00 | -0.22 | 10/22/2024 | 10/22/2024 1:58:54 PM EST |
| 690.00 | 3.25 | 3.60 | 3.65 | +0.65 | +21.67% | 6 | 53 | 0.28 | -0.09 | 0.00 | -0.24 | 10/22/2024 | 10/22/2024 1:58:54 PM EST |
| 695.00 | 3.75 | 4.15 | 3.82 | +0.39 | +11.37% | 18 | 47 | 0.27 | -0.10 | 0.00 | -0.25 | 10/22/2024 | 10/22/2024 1:58:54 PM EST |
| 700.00 | 4.30 | 4.70 | 4.40 | +0.17 | +4.02% | 31 | 111 | 0.27 | -0.12 | 0.00 | -0.26 | 10/22/2024 | 10/22/2024 1:58:54 PM EST |
| 705.00 | 4.90 | 5.80 | 5.41 | +0.36 | +7.13% | 12 | 57 | 0.27 | -0.14 | 0.00 | -0.28 | 10/22/2024 | 10/22/2024 1:58:54 PM EST |
| 710.00 | 5.65 | 6.45 | 6.16 | +0.76 | +14.08% | 14 | 78 | 0.26 | -0.15 | 0.00 | -0.29 | 10/22/2024 | 10/22/2024 1:58:54 PM EST |
| 715.00 | 6.45 | 7.40 | 6.52 | +0.42 | +6.89% | 4 | 13 | 0.26 | -0.17 | 0.00 | -0.31 | 10/22/2024 | 10/22/2024 1:58:54 PM EST |
| 720.00 | 7.40 | 8.65 | 6.68 | 0.00 | 0.00% | 0 | 73 | 0.26 | -0.20 | 0.00 | -0.32 | 10/21/2024 | 10/22/2024 1:58:54 PM EST |
| 725.00 | 8.45 | 9.60 | 8.50 | -0.40 | -4.50% | 4 | 39 | 0.26 | -0.22 | 0.00 | -0.33 | 10/22/2024 | 10/22/2024 1:58:54 PM EST |
| 730.00 | 9.65 | 10.90 | 9.62 | -0.07 | -0.73% | 8 | 42 | 0.25 | -0.24 | 0.00 | -0.34 | 10/22/2024 | 10/22/2024 1:58:54 PM EST |
| 735.00 | 11.05 | 11.85 | 10.95 | +0.22 | +2.05% | 12 | 20 | 0.26 | -0.27 | 0.01 | -0.35 | 10/22/2024 | 10/22/2024 1:58:54 PM EST |
| 740.00 | 12.45 | 13.25 | 12.65 | +1.00 | +8.59% | 7 | 14 | 0.25 | -0.29 | 0.01 | -0.36 | 10/22/2024 | 10/22/2024 1:58:54 PM EST |
| 745.00 | 14.05 | 14.70 | 14.20 | +0.62 | +4.57% | 1 | 42 | 0.26 | -0.32 | 0.01 | -0.37 | 10/22/2024 | 10/22/2024 1:58:54 PM EST |
| 750.00 | 15.80 | 16.95 | 16.27 | -0.08 | -0.49% | 3 | 73 | 0.25 | -0.35 | 0.01 | -0.37 | 10/22/2024 | 10/22/2024 1:58:54 PM EST |
| 755.00 | 17.70 | 18.45 | 17.25 | 0.00 | 0.00% | 0 | 42 | 0.25 | -0.38 | 0.01 | -0.38 | 10/21/2024 | 10/22/2024 1:58:54 PM EST |
| 760.00 | 19.80 | 20.70 | 21.50 | +1.80 | +9.14% | 14 | 48 | 0.25 | -0.41 | 0.01 | -0.38 | 10/22/2024 | 10/22/2024 1:58:54 PM EST |
| 765.00 | 22.05 | 22.75 | 23.30 | +2.10 | +9.91% | 5 | 19 | 0.25 | -0.44 | 0.01 | -0.38 | 10/22/2024 | 10/22/2024 1:58:54 PM EST |
| 770.00 | 24.40 | 25.50 | 26.05 | +2.25 | +9.46% | 3 | 109 | 0.25 | -0.48 | 0.01 | -0.38 | 10/22/2024 | 10/22/2024 1:58:54 PM EST |
| 775.00 | 26.95 | 27.80 | 26.73 | +1.68 | +6.71% | 3 | 7 | 0.25 | -0.51 | 0.01 | -0.37 | 10/22/2024 | 10/22/2024 1:58:54 PM EST |
| 780.00 | 29.75 | 31.65 | 30.33 | +2.93 | +10.70% | 7 | 4 | 0.24 | -0.54 | 0.01 | -0.36 | 10/22/2024 | 10/22/2024 1:58:54 PM EST |
| 785.00 | 32.65 | 33.45 | 30.95 | 0.00 | 0.00% | 0 | 4 | 0.24 | -0.58 | 0.01 | -0.35 | 10/21/2024 | 10/22/2024 1:58:54 PM EST |
| 790.00 | 35.70 | 37.45 | % | 0 | 0 | 0.23 | -0.61 | 0.01 | -0.34 | 10/22/2024 1:58:54 PM EST | |||
| 795.00 | 38.45 | 41.00 | 45.27 | 0.00 | 0.00% | 0 | 1 | 0.23 | -0.64 | 0.01 | -0.33 | 10/18/2024 | 10/22/2024 1:58:54 PM EST |
| 800.00 | 41.90 | 43.85 | 44.55 | -3.75 | -7.77% | 11 | 4 | 0.23 | -0.67 | 0.01 | -0.32 | 10/22/2024 | 10/22/2024 1:58:54 PM EST |
| 810.00 | 49.55 | 51.75 | 54.63 | 0.00 | 0.00% | 0 | 3 | 0.23 | -0.73 | 0.01 | -0.28 | 10/21/2024 | 10/22/2024 1:58:54 PM EST |
| 820.00 | 57.50 | 59.55 | % | 0 | 0 | 0.23 | -0.78 | 0.01 | -0.25 | 10/22/2024 1:58:54 PM EST | |||
| 830.00 | 65.40 | 68.25 | 64.90 | 0.00 | 0.00% | 0 | 0 | 0.22 | -0.83 | 0.00 | -0.21 | 10/21/2024 | 10/22/2024 1:58:54 PM EST |
| 840.00 | 74.10 | 76.30 | % | 0 | 0 | 0.27 | -0.87 | 0.00 | -0.18 | 10/22/2024 1:58:54 PM EST | |||
| 850.00 | 83.60 | 85.50 | % | 0 | 0 | 0.28 | -0.90 | 0.00 | -0.15 | 10/22/2024 1:58:54 PM EST | |||
| 860.00 | 93.10 | 97.45 | % | 0 | 0 | 0.30 | -0.92 | 0.00 | -0.12 | 10/22/2024 1:58:54 PM EST | |||
| 870.00 | 100.10 | 107.80 | % | 0 | 0 | 0.36 | -0.94 | 0.00 | -0.09 | 10/22/2024 1:58:54 PM EST | |||
| 880.00 | 110.75 | 115.80 | % | 0 | 0 | 0.35 | -0.96 | 0.00 | -0.07 | 10/22/2024 1:58:54 PM EST | |||
| 890.00 | 121.80 | 127.40 | % | 0 | 0 | 0.40 | -0.97 | 0.00 | -0.05 | 10/22/2024 1:58:54 PM EST | |||
| 900.00 | 130.80 | 136.55 | % | 0 | 0 | 0.41 | -0.98 | 0.00 | -0.04 | 10/22/2024 1:58:54 PM EST | |||
| 910.00 | 141.85 | 146.75 | % | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.03 | 10/22/2024 1:58:54 PM EST | |||
| 920.00 | 150.60 | 156.90 | % | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.02 | 10/22/2024 1:58:54 PM EST | |||
| 930.00 | 160.30 | 166.65 | % | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.01 | 10/22/2024 1:58:54 PM EST | |||
| 940.00 | 170.25 | 177.65 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | -0.01 | 10/22/2024 1:58:54 PM EST | |||
| 950.00 | 180.70 | 187.65 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | -0.01 | 10/22/2024 1:58:54 PM EST |