Options Chain for NETFLIX INC COM (NFLX) - $883.85 as of 11/20/2024 8:29:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 633.80 | 636.30 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 260.00 | 623.80 | 626.30 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 270.00 | 613.85 | 616.35 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 280.00 | 603.05 | 606.40 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 290.00 | 593.90 | 596.40 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 300.00 | 583.90 | 586.50 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 310.00 | 573.10 | 576.45 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 320.00 | 563.95 | 566.55 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 330.00 | 553.15 | 556.50 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 340.00 | 544.00 | 546.60 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 350.00 | 534.05 | 536.55 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 360.00 | 524.10 | 526.65 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 370.00 | 513.25 | 516.65 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 380.00 | 504.15 | 506.70 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 390.00 | 494.15 | 496.70 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 400.00 | 483.35 | 486.75 | 418.72 | 0.00 | 0.00% | 0 | 2 | 1.77 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 410.00 | 474.20 | 476.75 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 420.00 | 463.40 | 466.80 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 430.00 | 453.40 | 456.80 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 440.00 | 444.30 | 446.85 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 450.00 | 434.20 | 436.85 | 380.29 | 0.00 | 0.00% | 0 | 1 | 1.64 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 460.00 | 423.50 | 426.95 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 470.00 | 414.25 | 416.90 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 480.00 | 403.55 | 407.00 | 398.39 | % | 2 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:58 PM EST | |
| 490.00 | 393.55 | 396.95 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 500.00 | 384.30 | 387.05 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 510.00 | 374.35 | 377.00 | 322.55 | 0.00 | 0.00% | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:58 PM EST |
| 520.00 | 364.40 | 367.10 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 530.00 | 354.35 | 357.10 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 540.00 | 344.40 | 347.15 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 550.00 | 333.70 | 337.10 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 555.00 | 328.70 | 332.15 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 560.00 | 323.70 | 327.20 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 565.00 | 318.75 | 322.15 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 570.00 | 314.50 | 317.20 | 309.55 | % | 2 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:58 PM EST | |
| 575.00 | 308.75 | 312.25 | 307.15 | % | 3 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:58 PM EST | |
| 580.00 | 303.80 | 307.30 | 299.48 | +99.15 | +49.50% | 1 | 1 | 1.09 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 585.00 | 298.45 | 302.25 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 590.00 | 294.55 | 297.30 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 595.00 | 289.60 | 292.25 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 600.00 | 283.50 | 287.35 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 605.00 | 278.55 | 282.40 | 188.22 | 0.00 | 0.00% | 0 | 3 | 0.94 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:58 PM EST |
| 610.00 | 273.55 | 277.40 | 144.40 | 0.00 | 0.00% | 0 | 1 | 0.99 | 1.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:58 PM EST |
| 615.00 | 268.60 | 272.45 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 620.00 | 263.60 | 267.40 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 625.00 | 258.60 | 262.45 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:58 PM EST | |||
| 630.00 | 253.60 | 257.45 | 248.65 | +117.23 | +89.21% | 2 | 1 | 0.84 | 1.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 635.00 | 248.65 | 252.50 | 185.70 | 0.00 | 0.00% | 0 | 1 | 0.85 | 1.00 | 0.00 | -0.01 | 11/15/2024 | 11/20/2024 3:59:58 PM EST |
| 640.00 | 244.10 | 247.50 | 196.43 | 0.00 | 0.00% | 0 | 1 | 0.84 | 1.00 | 0.00 | -0.01 | 11/14/2024 | 11/20/2024 3:59:58 PM EST |
| 645.00 | 239.05 | 242.55 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:58 PM EST | |||
| 650.00 | 234.80 | 237.55 | 191.42 | 0.00 | 0.00% | 0 | 4 | 0.82 | 1.00 | 0.00 | -0.02 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 655.00 | 228.75 | 232.60 | 106.28 | 0.00 | 0.00% | 0 | 3 | 0.84 | 1.00 | 0.00 | -0.02 | 11/4/2024 | 11/20/2024 3:59:58 PM EST |
| 660.00 | 224.15 | 227.60 | 158.06 | 0.00 | 0.00% | 0 | 1 | 0.71 | 1.00 | 0.00 | -0.04 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 665.00 | 219.15 | 222.70 | 154.73 | 0.00 | 0.00% | 0 | 6 | 0.78 | 1.00 | 0.00 | -0.05 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 670.00 | 214.90 | 217.65 | 149.62 | 0.00 | 0.00% | 0 | 4 | 0.67 | 1.00 | 0.00 | -0.07 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 675.00 | 210.00 | 212.70 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.09 | 11/20/2024 3:59:58 PM EST | |||
| 680.00 | 205.00 | 207.70 | 168.32 | 0.00 | 0.00% | 0 | 6 | 0.73 | 1.00 | 0.00 | -0.11 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 685.00 | 199.25 | 202.80 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.14 | 11/20/2024 3:59:58 PM EST | |||
| 690.00 | 195.00 | 197.75 | 183.36 | 0.00 | 0.00% | 0 | 2 | 0.62 | 0.99 | 0.00 | -0.16 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 695.00 | 190.10 | 192.85 | % | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.17 | 11/20/2024 3:59:58 PM EST | |||
| 700.00 | 185.05 | 187.85 | 147.50 | 0.00 | 0.00% | 0 | 6 | 0.59 | 0.99 | 0.00 | -0.18 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 705.00 | 179.40 | 182.85 | 91.35 | 0.00 | 0.00% | 0 | 10 | 0.58 | 0.99 | 0.00 | -0.18 | 11/7/2024 | 11/20/2024 3:59:58 PM EST |
| 710.00 | 175.15 | 177.95 | 124.31 | 0.00 | 0.00% | 0 | 2 | 0.63 | 0.99 | 0.00 | -0.19 | 11/13/2024 | 11/20/2024 3:59:58 PM EST |
| 715.00 | 170.15 | 172.85 | 86.50 | 0.00 | 0.00% | 0 | 2 | 0.62 | 0.99 | 0.00 | -0.20 | 11/11/2024 | 11/20/2024 3:59:58 PM EST |
| 720.00 | 164.50 | 168.00 | 125.45 | 0.00 | 0.00% | 0 | 2 | 0.60 | 0.99 | 0.00 | -0.22 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 725.00 | 160.30 | 163.05 | % | 0 | 0 | 0.59 | 0.98 | 0.00 | -0.23 | 11/20/2024 3:59:58 PM EST | |||
| 730.00 | 155.30 | 158.10 | 95.40 | 0.00 | 0.00% | 0 | 15 | 0.58 | 0.98 | 0.00 | -0.25 | 11/13/2024 | 11/20/2024 3:59:58 PM EST |
| 735.00 | 150.35 | 153.10 | 136.92 | +61.87 | +82.44% | 1 | 5 | 0.56 | 0.98 | 0.00 | -0.26 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 740.00 | 145.40 | 148.20 | 84.10 | 0.00 | 0.00% | 0 | 16 | 0.55 | 0.97 | 0.00 | -0.28 | 11/15/2024 | 11/20/2024 3:59:58 PM EST |
| 745.00 | 138.95 | 143.25 | 102.11 | 0.00 | 0.00% | 0 | 9 | 0.53 | 0.97 | 0.00 | -0.29 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 750.00 | 135.45 | 138.30 | 138.70 | +13.12 | +10.45% | 3 | 33 | 0.52 | 0.97 | 0.00 | -0.30 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 755.00 | 130.55 | 133.25 | 123.58 | +43.55 | +54.42% | 1 | 29 | 0.50 | 0.96 | 0.00 | -0.32 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 760.00 | 125.60 | 128.35 | 118.59 | +7.43 | +6.69% | 2 | 31 | 0.44 | 0.96 | 0.00 | -0.34 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 765.00 | 120.75 | 123.40 | 121.26 | +62.87 | +107.68% | 1 | 13 | 0.47 | 0.95 | 0.00 | -0.35 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 770.00 | 115.75 | 118.55 | 117.43 | +59.93 | +104.23% | 1 | 31 | 0.46 | 0.95 | 0.00 | -0.37 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 775.00 | 110.15 | 113.70 | 112.60 | +31.20 | +38.33% | 1 | 37 | 0.41 | 0.94 | 0.00 | -0.39 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 780.00 | 105.25 | 108.80 | 99.92 | +11.92 | +13.55% | 33 | 39 | 0.40 | 0.94 | 0.00 | -0.40 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 785.00 | 100.40 | 104.00 | 97.68 | +25.54 | +35.41% | 1 | 13 | 0.39 | 0.93 | 0.00 | -0.42 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 790.00 | 95.55 | 99.00 | 76.04 | 0.00 | 0.00% | 0 | 54 | 0.38 | 0.93 | 0.00 | -0.43 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 795.00 | 90.75 | 94.20 | 80.78 | +3.58 | +4.64% | 5 | 22 | 0.37 | 0.92 | 0.00 | -0.45 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 800.00 | 85.90 | 89.40 | 80.09 | +3.46 | +4.52% | 5 | 150 | 0.31 | 0.91 | 0.00 | -0.46 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 805.00 | 81.10 | 84.60 | 76.92 | +4.88 | +6.78% | 2 | 99 | 0.32 | 0.90 | 0.00 | -0.47 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 810.00 | 76.40 | 79.85 | 71.27 | +3.77 | +5.59% | 9 | 88 | 0.31 | 0.90 | 0.00 | -0.48 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 815.00 | 72.55 | 75.20 | 62.65 | +8.86 | +16.48% | 3 | 61 | 0.32 | 0.89 | 0.00 | -0.48 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 820.00 | 68.05 | 69.55 | 68.34 | +8.81 | +14.80% | 10 | 68 | 0.31 | 0.88 | 0.00 | -0.50 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 825.00 | 63.40 | 64.90 | 61.43 | +7.24 | +13.36% | 7 | 72 | 0.30 | 0.87 | 0.00 | -0.50 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 830.00 | 59.00 | 61.70 | 60.40 | +10.47 | +20.97% | 10 | 109 | 0.29 | 0.86 | 0.00 | -0.51 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 835.00 | 54.60 | 57.30 | 55.38 | +8.43 | +17.96% | 13 | 198 | 0.29 | 0.84 | 0.00 | -0.52 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 840.00 | 50.55 | 52.80 | 51.59 | +9.29 | +21.97% | 149 | 219 | 0.30 | 0.83 | 0.00 | -0.53 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 845.00 | 46.15 | 48.40 | 47.77 | +10.42 | +27.90% | 13 | 94 | 0.28 | 0.81 | 0.01 | -0.54 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 850.00 | 42.50 | 43.75 | 42.00 | +8.33 | +24.74% | 149 | 357 | 0.28 | 0.78 | 0.01 | -0.55 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 855.00 | 38.70 | 39.70 | 35.55 | +4.48 | +14.42% | 15 | 57 | 0.28 | 0.76 | 0.01 | -0.57 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 860.00 | 34.95 | 36.15 | 30.90 | +3.60 | +13.19% | 36 | 166 | 0.28 | 0.72 | 0.01 | -0.59 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 865.00 | 31.70 | 32.70 | 27.46 | +2.76 | +11.18% | 25 | 47 | 0.28 | 0.69 | 0.01 | -0.60 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 870.00 | 28.35 | 29.90 | 30.00 | +9.15 | +43.89% | 49 | 81 | 0.27 | 0.65 | 0.01 | -0.62 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 875.00 | 25.50 | 27.00 | 26.15 | +7.60 | +40.97% | 128 | 161 | 0.28 | 0.60 | 0.01 | -0.64 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 880.00 | 22.45 | 23.55 | 23.56 | +6.21 | +35.80% | 325 | 180 | 0.28 | 0.56 | 0.01 | -0.65 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 885.00 | 20.15 | 21.05 | 21.02 | +5.82 | +38.29% | 123 | 19 | 0.28 | 0.52 | 0.01 | -0.65 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 890.00 | 17.00 | 18.55 | 18.20 | +5.95 | +48.58% | 125 | 74 | 0.27 | 0.48 | 0.01 | -0.65 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 895.00 | 15.65 | 16.80 | 16.03 | +5.21 | +48.16% | 103 | 19 | 0.27 | 0.43 | 0.01 | -0.65 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 900.00 | 13.10 | 14.25 | 14.05 | +4.95 | +54.40% | 1,218 | 203 | 0.27 | 0.40 | 0.01 | -0.64 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 905.00 | 11.90 | 12.90 | 12.75 | +4.76 | +59.58% | 32 | 63 | 0.27 | 0.36 | 0.01 | -0.62 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 910.00 | 10.15 | 10.85 | 10.87 | +3.82 | +54.19% | 172 | 155 | 0.27 | 0.32 | 0.01 | -0.60 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 920.00 | 7.65 | 8.20 | 8.20 | +3.30 | +67.35% | 73 | 44 | 0.27 | 0.26 | 0.01 | -0.55 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 930.00 | 5.55 | 6.00 | 6.20 | +2.35 | +61.04% | 124 | 60 | 0.28 | 0.21 | 0.01 | -0.49 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 940.00 | 3.65 | 5.15 | 4.50 | +2.22 | +97.37% | 665 | 151 | 0.28 | 0.16 | 0.00 | -0.43 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 950.00 | 3.00 | 3.35 | 3.29 | +1.54 | +88.00% | 375 | 270 | 0.28 | 0.13 | 0.00 | -0.37 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 960.00 | 2.08 | 2.56 | 2.48 | +1.16 | +87.88% | 107 | 110 | 0.29 | 0.10 | 0.00 | -0.31 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 970.00 | 1.57 | 1.84 | 1.79 | % | 114 | 0 | 0.29 | 0.08 | 0.00 | -0.26 | 11/20/2024 | 11/20/2024 3:59:58 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 | 0.74 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 260.00 | 0.00 | 0.74 | 0.59 | 0.00 | 0.00% | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:58 PM EST |
| 270.00 | 0.00 | 0.74 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 280.00 | 0.00 | 0.74 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 290.00 | 0.00 | 0.74 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 300.00 | 0.00 | 0.74 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 310.00 | 0.00 | 0.75 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 320.00 | 0.00 | 0.75 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 330.00 | 0.00 | 0.75 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 340.00 | 0.00 | 0.75 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 350.00 | 0.00 | 0.75 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 360.00 | 0.00 | 0.75 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 370.00 | 0.00 | 0.75 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 380.00 | 0.00 | 0.76 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 390.00 | 0.00 | 0.76 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 400.00 | 0.00 | 0.76 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 410.00 | 0.00 | 0.76 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 420.00 | 0.00 | 0.76 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:58 PM EST |
| 430.00 | 0.00 | 0.76 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 440.00 | 0.00 | 0.76 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 450.00 | 0.00 | 0.76 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 460.00 | 0.00 | 0.76 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 470.00 | 0.00 | 0.76 | 0.04 | 0.00 | 0.00% | 0 | 4 | 1.25 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:58 PM EST |
| 480.00 | 0.00 | 0.76 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 490.00 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 500.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 4 | 1.13 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:58 PM EST |
| 510.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:58 PM EST |
| 520.00 | 0.00 | 0.74 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:58 PM EST |
| 530.00 | 0.00 | 0.74 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 540.00 | 0.01 | 0.74 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 550.00 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 555.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 560.00 | 0.01 | 0.30 | 0.04 | -0.05 | -55.56% | 1 | 22 | 0.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 565.00 | 0.01 | 0.76 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 570.00 | 0.00 | 0.76 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 575.00 | 0.00 | 0.76 | 0.23 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:58 PM EST |
| 580.00 | 0.00 | 0.77 | 0.03 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:58 PM EST |
| 585.00 | 0.00 | 0.78 | 0.09 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:58 PM EST |
| 590.00 | 0.01 | 0.78 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 595.00 | 0.01 | 0.79 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 600.00 | 0.01 | 0.80 | 0.18 | 0.00 | 0.00% | 0 | 2 | 0.81 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:58 PM EST |
| 605.00 | 0.01 | 0.81 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 610.00 | 0.01 | 0.81 | 0.82 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:58 PM EST |
| 615.00 | 0.01 | 0.82 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 620.00 | 0.04 | 0.83 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 625.00 | 0.05 | 0.84 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.01 | 11/20/2024 3:59:58 PM EST | |||
| 630.00 | 0.00 | 0.85 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.01 | 11/20/2024 3:59:58 PM EST | |||
| 635.00 | 0.06 | 0.86 | 0.19 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.00 | 0.00 | -0.01 | 11/7/2024 | 11/20/2024 3:59:58 PM EST |
| 640.00 | 0.01 | 0.87 | 0.29 | 0.00 | 0.00% | 0 | 2 | 0.71 | 0.00 | 0.00 | -0.01 | 11/8/2024 | 11/20/2024 3:59:58 PM EST |
| 645.00 | 0.07 | 0.88 | 0.20 | 0.00 | 0.00% | 0 | 8 | 0.69 | 0.00 | 0.00 | -0.01 | 11/11/2024 | 11/20/2024 3:59:58 PM EST |
| 650.00 | 0.08 | 0.89 | 1.40 | 0.00 | 0.00% | 0 | 181 | 0.57 | 0.00 | 0.00 | -0.02 | 10/31/2024 | 11/20/2024 3:59:58 PM EST |
| 655.00 | 0.00 | 0.91 | 1.94 | 0.00 | 0.00% | 0 | 3 | 0.67 | 0.00 | 0.00 | -0.02 | 10/30/2024 | 11/20/2024 3:59:58 PM EST |
| 660.00 | 0.09 | 0.92 | 0.18 | 0.00 | 0.00% | 0 | 114 | 0.59 | 0.00 | 0.00 | -0.04 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 665.00 | 0.10 | 0.93 | 0.16 | 0.00 | 0.00% | 0 | 26 | 0.58 | 0.00 | 0.00 | -0.05 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 670.00 | 0.11 | 0.34 | 0.18 | 0.00 | 0.00% | 0 | 71 | 0.57 | 0.00 | 0.00 | -0.07 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 675.00 | 0.12 | 0.44 | 0.17 | 0.00 | 0.00% | 0 | 78 | 0.53 | 0.00 | 0.00 | -0.09 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 680.00 | 0.13 | 0.43 | 0.26 | -0.13 | -33.34% | 6 | 67 | 0.53 | 0.00 | 0.00 | -0.11 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 685.00 | 0.14 | 0.98 | 0.32 | 0.00 | 0.00% | 0 | 129 | 0.54 | 0.00 | 0.00 | -0.14 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 690.00 | 0.15 | 0.54 | 0.21 | -0.04 | -16.00% | 1 | 97 | 0.53 | -0.01 | 0.00 | -0.16 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 695.00 | 0.16 | 0.75 | 0.40 | +0.04 | +11.12% | 9 | 457 | 0.52 | -0.01 | 0.00 | -0.17 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 700.00 | 0.20 | 0.65 | 0.61 | +0.39 | +177.28% | 3 | 96 | 0.51 | -0.01 | 0.00 | -0.18 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 705.00 | 0.18 | 0.80 | 0.58 | 0.00 | 0.00% | 0 | 69 | 0.47 | -0.01 | 0.00 | -0.18 | 11/15/2024 | 11/20/2024 3:59:58 PM EST |
| 710.00 | 0.19 | 0.83 | 0.45 | 0.00 | 0.00% | 0 | 52 | 0.49 | -0.01 | 0.00 | -0.19 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 715.00 | 0.21 | 0.51 | 0.62 | 0.00 | 0.00% | 0 | 46 | 0.46 | -0.01 | 0.00 | -0.20 | 11/14/2024 | 11/20/2024 3:59:58 PM EST |
| 720.00 | 0.25 | 0.52 | 0.52 | -0.01 | -1.89% | 49 | 246 | 0.45 | -0.01 | 0.00 | -0.22 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 725.00 | 0.24 | 0.69 | 0.58 | 0.00 | 0.00% | 0 | 278 | 0.45 | -0.02 | 0.00 | -0.23 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 730.00 | 0.25 | 0.95 | 0.58 | 0.00 | 0.00% | 0 | 135 | 0.45 | -0.02 | 0.00 | -0.25 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 735.00 | 0.29 | 0.97 | 0.78 | 0.00 | 0.00% | 0 | 113 | 0.44 | -0.02 | 0.00 | -0.26 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 740.00 | 0.40 | 0.92 | 0.60 | -0.12 | -16.67% | 7 | 103 | 0.43 | -0.03 | 0.00 | -0.28 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 745.00 | 0.34 | 1.07 | 1.56 | 0.00 | 0.00% | 0 | 45 | 0.42 | -0.03 | 0.00 | -0.29 | 11/15/2024 | 11/20/2024 3:59:58 PM EST |
| 750.00 | 0.64 | 1.12 | 0.64 | -0.12 | -15.79% | 36 | 173 | 0.42 | -0.03 | 0.00 | -0.30 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 755.00 | 0.36 | 1.17 | 0.80 | 0.00 | 0.00% | 11 | 208 | 0.40 | -0.04 | 0.00 | -0.32 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 760.00 | 0.50 | 1.07 | 0.87 | +0.03 | +3.58% | 67 | 154 | 0.39 | -0.04 | 0.00 | -0.34 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 765.00 | 0.55 | 1.12 | 0.92 | +0.03 | +3.38% | 5 | 434 | 0.38 | -0.05 | 0.00 | -0.35 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 770.00 | 0.62 | 1.19 | 1.07 | -0.01 | -0.93% | 19 | 442 | 0.37 | -0.05 | 0.00 | -0.37 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 775.00 | 0.64 | 1.46 | 1.20 | 0.00 | 0.00% | 5 | 79 | 0.37 | -0.06 | 0.00 | -0.39 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 780.00 | 1.00 | 1.56 | 1.18 | -0.07 | -5.60% | 17 | 141 | 0.36 | -0.06 | 0.00 | -0.40 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 785.00 | 0.68 | 1.68 | 1.38 | -0.01 | -0.72% | 16 | 125 | 0.35 | -0.07 | 0.00 | -0.42 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 790.00 | 0.84 | 1.79 | 1.28 | -0.22 | -14.67% | 17 | 193 | 0.34 | -0.07 | 0.00 | -0.43 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 795.00 | 1.25 | 1.67 | 1.30 | -0.41 | -23.98% | 43 | 856 | 0.33 | -0.08 | 0.00 | -0.45 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 800.00 | 1.57 | 1.72 | 1.65 | -0.38 | -18.72% | 256 | 946 | 0.32 | -0.09 | 0.00 | -0.46 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 805.00 | 1.63 | 1.88 | 1.88 | -0.31 | -14.16% | 70 | 149 | 0.32 | -0.10 | 0.00 | -0.47 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 810.00 | 1.94 | 2.14 | 2.14 | -0.59 | -21.62% | 75 | 161 | 0.31 | -0.10 | 0.00 | -0.48 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 815.00 | 2.15 | 2.47 | 2.40 | -0.85 | -26.16% | 28 | 129 | 0.30 | -0.11 | 0.00 | -0.48 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 820.00 | 2.17 | 2.96 | 2.70 | -0.90 | -25.00% | 140 | 299 | 0.30 | -0.12 | 0.00 | -0.50 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 825.00 | 2.97 | 3.30 | 3.35 | -0.69 | -17.08% | 69 | 87 | 0.29 | -0.13 | 0.00 | -0.50 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 830.00 | 3.70 | 3.90 | 3.75 | -1.10 | -22.68% | 108 | 147 | 0.29 | -0.14 | 0.00 | -0.51 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 835.00 | 3.75 | 4.50 | 4.37 | -1.51 | -25.68% | 23 | 95 | 0.29 | -0.16 | 0.00 | -0.52 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 840.00 | 4.95 | 5.60 | 5.25 | -1.75 | -25.00% | 98 | 116 | 0.28 | -0.17 | 0.00 | -0.53 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 845.00 | 5.45 | 6.70 | 6.01 | -2.14 | -26.26% | 20 | 48 | 0.27 | -0.19 | 0.01 | -0.54 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 850.00 | 6.90 | 7.80 | 7.25 | -2.15 | -22.88% | 169 | 121 | 0.28 | -0.22 | 0.01 | -0.55 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 855.00 | 7.95 | 8.95 | 8.18 | -2.80 | -25.51% | 105 | 42 | 0.27 | -0.24 | 0.01 | -0.57 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 860.00 | 9.35 | 10.15 | 9.50 | -3.46 | -26.70% | 165 | 146 | 0.27 | -0.28 | 0.01 | -0.59 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 865.00 | 10.90 | 11.50 | 10.85 | -4.10 | -27.43% | 57 | 27 | 0.27 | -0.31 | 0.01 | -0.60 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 870.00 | 12.65 | 13.70 | 12.80 | -3.70 | -22.43% | 68 | 54 | 0.27 | -0.35 | 0.01 | -0.62 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 875.00 | 14.10 | 15.30 | 15.05 | -4.95 | -24.75% | 77 | 22 | 0.27 | -0.40 | 0.01 | -0.64 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 880.00 | 16.25 | 17.85 | 17.50 | -3.55 | -16.87% | 133 | 12 | 0.27 | -0.44 | 0.01 | -0.65 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 885.00 | 19.00 | 20.15 | 19.50 | -6.84 | -25.97% | 62 | 4 | 0.27 | -0.48 | 0.01 | -0.65 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 890.00 | 21.90 | 22.55 | 24.45 | % | 27 | 0 | 0.27 | -0.52 | 0.01 | -0.65 | 11/20/2024 | 11/20/2024 3:59:58 PM EST | |
| 895.00 | 23.60 | 25.40 | 50.30 | 0.00 | 0.00% | 0 | 1 | 0.26 | -0.57 | 0.01 | -0.65 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 900.00 | 26.45 | 29.35 | 31.50 | -3.50 | -10.00% | 7 | 5 | 0.26 | -0.60 | 0.01 | -0.64 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 905.00 | 29.60 | 31.90 | 46.00 | 0.00 | 0.00% | 0 | 5 | 0.27 | -0.64 | 0.01 | -0.62 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 910.00 | 33.05 | 35.70 | 50.00 | 0.00 | 0.00% | 0 | 0 | 0.27 | -0.68 | 0.01 | -0.60 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 920.00 | 40.95 | 42.95 | 50.00 | +0.11 | +0.22% | 1 | 2 | 0.27 | -0.74 | 0.01 | -0.55 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 930.00 | 48.50 | 51.00 | % | 0 | 0 | 0.26 | -0.79 | 0.01 | -0.49 | 11/20/2024 3:59:58 PM EST | |||
| 940.00 | 58.00 | 59.90 | 58.11 | % | 1 | 0 | 0.28 | -0.84 | 0.00 | -0.43 | 11/20/2024 | 11/20/2024 3:59:58 PM EST | |
| 950.00 | 65.85 | 68.75 | 67.14 | -35.61 | -34.66% | 2 | 0 | 0.28 | -0.87 | 0.00 | -0.37 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 960.00 | 75.10 | 78.10 | % | 0 | 0 | 0.26 | -0.90 | 0.00 | -0.31 | 11/20/2024 3:59:58 PM EST | |||
| 970.00 | 84.70 | 90.15 | % | 0 | 0 | 0.36 | -0.92 | 0.00 | -0.26 | 11/20/2024 3:59:58 PM EST |