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 | 633.10 | 637.95 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 260.00 | 623.15 | 628.00 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 270.00 | 613.20 | 618.05 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 280.00 | 603.25 | 608.10 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 290.00 | 593.30 | 598.15 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 300.00 | 583.35 | 588.20 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 310.00 | 573.40 | 578.25 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 320.00 | 563.40 | 568.30 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 330.00 | 553.45 | 558.35 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 340.00 | 543.50 | 548.40 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 350.00 | 533.55 | 538.45 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 360.00 | 523.60 | 528.50 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 370.00 | 513.65 | 518.55 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 380.00 | 503.70 | 508.60 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 390.00 | 493.75 | 498.65 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 400.00 | 483.80 | 488.65 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 410.00 | 473.90 | 478.70 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 420.00 | 463.95 | 468.75 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 430.00 | 454.00 | 458.85 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 440.00 | 444.05 | 448.90 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 450.00 | 434.10 | 438.90 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 460.00 | 424.90 | 429.05 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 470.00 | 415.00 | 419.10 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 480.00 | 404.35 | 409.20 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 490.00 | 394.40 | 399.25 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 500.00 | 384.45 | 389.35 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 510.00 | 374.55 | 379.40 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 520.00 | 364.60 | 369.50 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 530.00 | 354.65 | 359.55 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 540.00 | 344.75 | 349.65 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 550.00 | 335.60 | 339.70 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 560.00 | 324.95 | 329.80 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 565.00 | 319.90 | 324.80 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 570.00 | 314.95 | 319.85 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 575.00 | 310.00 | 314.90 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 580.00 | 305.05 | 309.95 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 585.00 | 300.80 | 305.00 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 590.00 | 295.80 | 300.00 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 595.00 | 290.85 | 295.05 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:58 PM EST | |||
| 600.00 | 285.90 | 290.10 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:58 PM EST | |||
| 605.00 | 280.20 | 285.10 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:58 PM EST | |||
| 610.00 | 276.00 | 280.20 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:58 PM EST | |||
| 615.00 | 271.00 | 275.25 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.02 | 11/20/2024 3:59:58 PM EST | |||
| 620.00 | 266.05 | 270.25 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.02 | 11/20/2024 3:59:58 PM EST | |||
| 625.00 | 260.40 | 265.35 | 199.75 | 0.00 | 0.00% | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.04 | 11/15/2024 | 11/20/2024 3:59:58 PM EST |
| 630.00 | 255.45 | 260.40 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.04 | 11/20/2024 3:59:58 PM EST | |||
| 635.00 | 250.50 | 255.45 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.04 | 11/20/2024 3:59:58 PM EST | |||
| 640.00 | 245.55 | 250.50 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.05 | 11/20/2024 3:59:58 PM EST | |||
| 645.00 | 241.30 | 245.55 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.07 | 11/20/2024 3:59:58 PM EST | |||
| 650.00 | 236.35 | 240.60 | % | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.08 | 11/20/2024 3:59:58 PM EST | |||
| 655.00 | 231.40 | 235.65 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.10 | 11/20/2024 3:59:58 PM EST | |||
| 660.00 | 226.45 | 230.70 | % | 0 | 0 | 0.59 | 1.00 | 0.00 | -0.10 | 11/20/2024 3:59:58 PM EST | |||
| 665.00 | 221.55 | 225.75 | % | 0 | 0 | 0.58 | 1.00 | 0.00 | -0.10 | 11/20/2024 3:59:58 PM EST | |||
| 670.00 | 216.60 | 220.85 | 203.37 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.99 | 0.00 | -0.12 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 675.00 | 211.60 | 215.85 | 160.82 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.99 | 0.00 | -0.11 | 11/13/2024 | 11/20/2024 3:59:58 PM EST |
| 680.00 | 206.70 | 210.95 | % | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.11 | 11/20/2024 3:59:58 PM EST | |||
| 685.00 | 201.75 | 206.05 | % | 0 | 0 | 0.52 | 0.99 | 0.00 | -0.14 | 11/20/2024 3:59:58 PM EST | |||
| 690.00 | 196.85 | 201.05 | 132.44 | 0.00 | 0.00% | 0 | 2 | 0.51 | 0.99 | 0.00 | -0.15 | 11/15/2024 | 11/20/2024 3:59:58 PM EST |
| 695.00 | 191.90 | 196.20 | % | 0 | 0 | 0.50 | 0.98 | 0.00 | -0.15 | 11/20/2024 3:59:58 PM EST | |||
| 700.00 | 187.05 | 191.30 | % | 0 | 0 | 0.49 | 0.98 | 0.00 | -0.15 | 11/20/2024 3:59:58 PM EST | |||
| 705.00 | 182.05 | 186.35 | % | 0 | 0 | 0.48 | 0.98 | 0.00 | -0.16 | 11/20/2024 3:59:58 PM EST | |||
| 710.00 | 177.15 | 181.45 | 176.15 | +44.32 | +33.62% | 5 | 2 | 0.44 | 0.98 | 0.00 | -0.18 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 715.00 | 170.75 | 176.55 | % | 0 | 0 | 0.46 | 0.98 | 0.00 | -0.18 | 11/20/2024 3:59:58 PM EST | |||
| 720.00 | 167.35 | 171.70 | 121.10 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.97 | 0.00 | -0.18 | 11/14/2024 | 11/20/2024 3:59:58 PM EST |
| 725.00 | 161.75 | 166.80 | 159.45 | +42.34 | +36.16% | 1 | 1 | 0.44 | 0.97 | 0.00 | -0.19 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 730.00 | 156.90 | 161.95 | 128.46 | 0.00 | 0.00% | 0 | 60 | 0.44 | 0.97 | 0.00 | -0.20 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 735.00 | 152.10 | 157.05 | % | 0 | 0 | 0.43 | 0.96 | 0.00 | -0.21 | 11/20/2024 3:59:58 PM EST | |||
| 740.00 | 147.15 | 152.20 | 90.62 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.96 | 0.00 | -0.22 | 11/15/2024 | 11/20/2024 3:59:58 PM EST |
| 745.00 | 142.30 | 147.40 | 83.00 | 0.00 | 0.00% | 0 | 2 | 0.41 | 0.95 | 0.00 | -0.23 | 11/15/2024 | 11/20/2024 3:59:58 PM EST |
| 750.00 | 137.50 | 142.55 | 102.10 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.95 | 0.00 | -0.23 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 755.00 | 132.70 | 137.75 | 131.30 | +47.80 | +57.25% | 1 | 2 | 0.31 | 0.94 | 0.00 | -0.24 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 760.00 | 127.90 | 133.00 | 129.83 | +34.76 | +36.57% | 1 | 4 | 0.32 | 0.94 | 0.00 | -0.25 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 765.00 | 123.15 | 128.25 | 106.44 | 0.00 | 0.00% | 0 | 3 | 0.31 | 0.93 | 0.00 | -0.26 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 770.00 | 118.40 | 123.50 | 101.83 | 0.00 | 0.00% | 0 | 5 | 0.31 | 0.93 | 0.00 | -0.27 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 775.00 | 113.70 | 118.80 | 70.36 | 0.00 | 0.00% | 0 | 9 | 0.31 | 0.92 | 0.00 | -0.28 | 11/14/2024 | 11/20/2024 3:59:58 PM EST |
| 780.00 | 109.75 | 114.20 | 92.11 | 0.00 | 0.00% | 0 | 3 | 0.32 | 0.91 | 0.00 | -0.29 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 785.00 | 105.15 | 109.60 | 70.35 | 0.00 | 0.00% | 0 | 8 | 0.31 | 0.90 | 0.00 | -0.30 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 790.00 | 100.60 | 105.05 | 104.15 | +14.23 | +15.83% | 25 | 87 | 0.31 | 0.89 | 0.00 | -0.31 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 795.00 | 96.15 | 100.30 | 98.00 | +18.75 | +23.66% | 1 | 27 | 0.31 | 0.89 | 0.00 | -0.32 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 800.00 | 92.00 | 94.75 | 90.47 | +28.93 | +47.01% | 62 | 23 | 0.30 | 0.88 | 0.00 | -0.33 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 805.00 | 87.45 | 91.60 | 86.03 | +24.78 | +40.46% | 2 | 21 | 0.30 | 0.86 | 0.00 | -0.34 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 810.00 | 83.05 | 86.50 | 81.68 | +25.72 | +45.97% | 2 | 8 | 0.29 | 0.85 | 0.00 | -0.35 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 815.00 | 78.95 | 83.00 | 77.49 | +30.64 | +65.40% | 42 | 17 | 0.30 | 0.84 | 0.00 | -0.37 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 820.00 | 74.80 | 78.65 | 75.00 | +8.74 | +13.19% | 7 | 37 | 0.30 | 0.82 | 0.00 | -0.38 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 825.00 | 70.65 | 74.65 | 69.19 | +6.85 | +10.99% | 30 | 87 | 0.29 | 0.81 | 0.00 | -0.39 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 830.00 | 66.75 | 70.65 | 65.90 | +13.14 | +24.91% | 21 | 83 | 0.29 | 0.79 | 0.00 | -0.40 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 835.00 | 62.80 | 66.75 | 58.94 | +23.44 | +66.03% | 3 | 29 | 0.29 | 0.77 | 0.00 | -0.41 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 840.00 | 58.95 | 62.80 | 58.15 | +7.55 | +14.93% | 38 | 73 | 0.28 | 0.75 | 0.00 | -0.42 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 845.00 | 55.30 | 59.25 | 52.38 | +5.18 | +10.98% | 18 | 115 | 0.28 | 0.73 | 0.00 | -0.43 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 850.00 | 51.80 | 55.70 | 49.15 | +4.23 | +9.42% | 15 | 140 | 0.28 | 0.71 | 0.00 | -0.44 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 855.00 | 48.40 | 52.15 | 48.55 | +7.75 | +19.00% | 12 | 29 | 0.28 | 0.69 | 0.00 | -0.45 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 860.00 | 45.00 | 48.80 | 45.11 | +5.41 | +13.63% | 10 | 25 | 0.28 | 0.66 | 0.00 | -0.45 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 865.00 | 42.25 | 45.75 | 43.27 | +9.19 | +26.97% | 16 | 27 | 0.28 | 0.64 | 0.00 | -0.46 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 870.00 | 38.70 | 42.50 | 40.47 | +7.48 | +22.68% | 60 | 85 | 0.28 | 0.61 | 0.01 | -0.47 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 875.00 | 36.75 | 38.45 | 38.80 | +8.50 | +28.06% | 26 | 14 | 0.27 | 0.59 | 0.01 | -0.47 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 880.00 | 33.90 | 35.90 | 32.55 | +5.00 | +18.15% | 38 | 38 | 0.27 | 0.56 | 0.01 | -0.47 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 885.00 | 31.05 | 34.40 | 33.00 | +8.00 | +32.00% | 48 | 43 | 0.27 | 0.53 | 0.01 | -0.48 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 890.00 | 28.65 | 30.95 | 26.44 | +3.19 | +13.72% | 80 | 25 | 0.27 | 0.51 | 0.01 | -0.48 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 895.00 | 26.30 | 29.40 | 26.00 | +16.65 | +178.08% | 3 | 2 | 0.28 | 0.48 | 0.01 | -0.47 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 900.00 | 24.45 | 25.95 | 24.90 | +7.60 | +43.94% | 160 | 129 | 0.27 | 0.46 | 0.01 | -0.47 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 905.00 | 22.25 | 25.20 | 21.00 | +4.30 | +25.75% | 6 | 4 | 0.28 | 0.43 | 0.01 | -0.46 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 910.00 | 20.20 | 23.15 | 18.28 | +2.72 | +17.49% | 10 | 27 | 0.27 | 0.41 | 0.01 | -0.46 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 920.00 | 16.85 | 18.60 | 17.71 | +6.11 | +52.68% | 27 | 15 | 0.27 | 0.36 | 0.00 | -0.44 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 930.00 | 14.05 | 15.70 | 14.85 | +4.39 | +41.97% | 56 | 32 | 0.27 | 0.32 | 0.00 | -0.42 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 940.00 | 10.85 | 13.20 | 10.40 | +1.48 | +16.60% | 9 | 124 | 0.28 | 0.28 | 0.00 | -0.39 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 950.00 | 10.10 | 10.85 | 10.68 | +4.10 | +62.31% | 78 | 124 | 0.28 | 0.24 | 0.00 | -0.36 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 960.00 | 7.35 | 10.00 | 8.20 | +2.87 | +53.85% | 14 | 17 | 0.28 | 0.21 | 0.00 | -0.33 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 970.00 | 6.40 | 8.10 | 7.15 | +3.05 | +74.39% | 16 | 78 | 0.28 | 0.18 | 0.00 | -0.30 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 980.00 | 4.60 | 7.25 | 5.46 | % | 3 | 0 | 0.28 | 0.15 | 0.00 | -0.27 | 11/20/2024 | 11/20/2024 3:59:58 PM EST | |
| 990.00 | 4.20 | 6.30 | 4.56 | % | 28 | 0 | 0.28 | 0.13 | 0.00 | -0.24 | 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 | 1.41 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 260.00 | 0.00 | 1.41 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 270.00 | 0.00 | 1.40 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 280.00 | 0.00 | 1.40 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 290.00 | 0.00 | 1.39 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 300.00 | 0.00 | 1.38 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 310.00 | 0.00 | 1.37 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 320.00 | 0.00 | 1.37 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 330.00 | 0.00 | 1.36 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 340.00 | 0.00 | 1.36 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 350.00 | 0.00 | 1.35 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 360.00 | 0.00 | 1.35 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 370.00 | 0.00 | 1.35 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 380.00 | 0.00 | 1.35 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 390.00 | 0.00 | 1.35 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 400.00 | 0.00 | 1.35 | 1.50 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:58 PM EST |
| 410.00 | 0.00 | 1.36 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 420.00 | 0.00 | 1.36 | 0.19 | % | 1 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:58 PM EST | |
| 430.00 | 0.00 | 1.37 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 440.00 | 0.00 | 1.38 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 450.00 | 0.00 | 1.39 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 460.00 | 0.00 | 1.41 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 470.00 | 0.00 | 1.42 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 480.00 | 0.00 | 1.44 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 490.00 | 0.00 | 1.45 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 500.00 | 0.00 | 1.47 | 0.25 | % | 10 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:58 PM EST | |
| 510.00 | 0.00 | 1.49 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 520.00 | 0.00 | 1.51 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 530.00 | 0.00 | 1.52 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 540.00 | 0.00 | 1.54 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:58 PM EST |
| 550.00 | 0.00 | 1.56 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 560.00 | 0.00 | 1.57 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 565.00 | 0.00 | 1.58 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 570.00 | 0.00 | 1.59 | 0.17 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:58 PM EST |
| 575.00 | 0.00 | 1.60 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 580.00 | 0.00 | 1.61 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 585.00 | 0.00 | 1.62 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 590.00 | 0.00 | 1.64 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 595.00 | 0.00 | 1.64 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.01 | 11/20/2024 3:59:58 PM EST | |||
| 600.00 | 0.00 | 1.66 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.61 | 0.00 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 605.00 | 0.00 | 1.67 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.01 | 11/20/2024 3:59:58 PM EST | |||
| 610.00 | 0.00 | 1.69 | 0.30 | 0.00 | 0.00% | 0 | 2 | 0.59 | 0.00 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 615.00 | 0.00 | 1.70 | 1.59 | 0.00 | 0.00% | 0 | 2 | 0.58 | 0.00 | 0.00 | -0.02 | 11/11/2024 | 11/20/2024 3:59:58 PM EST |
| 620.00 | 0.00 | 1.72 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.02 | 11/20/2024 3:59:58 PM EST | |||
| 625.00 | 0.00 | 1.73 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | -0.04 | 11/20/2024 3:59:58 PM EST | |||
| 630.00 | 0.00 | 1.75 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.04 | 11/20/2024 3:59:58 PM EST | |||
| 635.00 | 0.00 | 1.77 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | -0.04 | 11/20/2024 3:59:58 PM EST | |||
| 640.00 | 0.00 | 1.79 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | -0.05 | 11/20/2024 3:59:58 PM EST | |||
| 645.00 | 0.00 | 1.82 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | -0.07 | 11/20/2024 3:59:58 PM EST | |||
| 650.00 | 0.00 | 1.84 | 0.72 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.00 | 0.00 | -0.08 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 655.00 | 0.00 | 1.87 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | -0.10 | 11/20/2024 3:59:58 PM EST | |||
| 660.00 | 0.00 | 1.90 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | -0.10 | 11/20/2024 3:59:58 PM EST | |||
| 665.00 | 0.00 | 1.93 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | -0.10 | 11/20/2024 3:59:58 PM EST | |||
| 670.00 | 0.00 | 1.96 | 0.72 | % | 1 | 0 | 0.43 | -0.01 | 0.00 | -0.12 | 11/20/2024 | 11/20/2024 3:59:58 PM EST | |
| 675.00 | 0.00 | 2.00 | 1.02 | 0.00 | 0.00% | 0 | 5 | 0.47 | -0.01 | 0.00 | -0.11 | 11/15/2024 | 11/20/2024 3:59:58 PM EST |
| 680.00 | 0.00 | 2.04 | % | 0 | 0 | 0.46 | -0.01 | 0.00 | -0.11 | 11/20/2024 3:59:58 PM EST | |||
| 685.00 | 0.00 | 1.37 | 0.87 | % | 1 | 0 | 0.37 | -0.01 | 0.00 | -0.14 | 11/20/2024 | 11/20/2024 3:59:58 PM EST | |
| 690.00 | 0.00 | 2.13 | % | 0 | 0 | 0.40 | -0.01 | 0.00 | -0.15 | 11/20/2024 3:59:58 PM EST | |||
| 695.00 | 0.00 | 2.18 | % | 0 | 0 | 0.39 | -0.02 | 0.00 | -0.15 | 11/20/2024 3:59:58 PM EST | |||
| 700.00 | 0.60 | 2.23 | 1.02 | +0.12 | +13.34% | 5 | 54 | 0.42 | -0.02 | 0.00 | -0.15 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 705.00 | 0.00 | 2.30 | 1.50 | 0.00 | 0.00% | 0 | 7 | 0.38 | -0.02 | 0.00 | -0.16 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 710.00 | 0.00 | 2.36 | 1.50 | 0.00 | 0.00% | 0 | 8 | 0.36 | -0.02 | 0.00 | -0.18 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 715.00 | 0.00 | 2.44 | 1.45 | 0.00 | 0.00% | 0 | 11 | 0.36 | -0.02 | 0.00 | -0.18 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 720.00 | 0.08 | 2.52 | 2.03 | 0.00 | 0.00% | 0 | 178 | 0.36 | -0.03 | 0.00 | -0.18 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 725.00 | 0.00 | 2.61 | 1.14 | 0.00 | 0.00% | 0 | 12 | 0.35 | -0.03 | 0.00 | -0.19 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 730.00 | 0.03 | 2.70 | 1.65 | 0.00 | 0.00% | 0 | 10 | 0.34 | -0.03 | 0.00 | -0.20 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 735.00 | 0.14 | 2.81 | 3.46 | 0.00 | 0.00% | 0 | 397 | 0.34 | -0.04 | 0.00 | -0.21 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 740.00 | 0.26 | 2.93 | 1.58 | 0.00 | 0.00% | 0 | 53 | 0.33 | -0.04 | 0.00 | -0.22 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 745.00 | 0.39 | 3.10 | 2.32 | 0.00 | 0.00% | 0 | 3 | 0.33 | -0.05 | 0.00 | -0.23 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 750.00 | 1.70 | 2.40 | 2.18 | +0.19 | +9.55% | 93 | 95 | 0.33 | -0.05 | 0.00 | -0.23 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 755.00 | 1.46 | 3.20 | 2.19 | +0.16 | +7.89% | 1 | 11 | 0.33 | -0.06 | 0.00 | -0.24 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 760.00 | 2.01 | 3.20 | 2.51 | +0.07 | +2.87% | 1 | 29 | 0.33 | -0.06 | 0.00 | -0.25 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 765.00 | 2.10 | 3.40 | 2.50 | -0.08 | -3.11% | 1 | 89 | 0.32 | -0.07 | 0.00 | -0.26 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 770.00 | 2.25 | 3.65 | 2.88 | -0.12 | -4.00% | 6 | 96 | 0.32 | -0.07 | 0.00 | -0.27 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 775.00 | 2.20 | 4.05 | 3.56 | +0.31 | +9.54% | 6 | 32 | 0.31 | -0.08 | 0.00 | -0.28 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 780.00 | 3.05 | 4.25 | 3.97 | +0.44 | +12.47% | 5 | 58 | 0.31 | -0.09 | 0.00 | -0.29 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 785.00 | 2.46 | 4.90 | 4.49 | +0.89 | +24.73% | 22 | 73 | 0.30 | -0.10 | 0.00 | -0.30 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 790.00 | 2.79 | 5.30 | 4.51 | 0.00 | 0.00% | 0 | 40 | 0.29 | -0.11 | 0.00 | -0.31 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 795.00 | 3.70 | 5.80 | 5.31 | +0.44 | +9.04% | 8 | 15 | 0.30 | -0.11 | 0.00 | -0.32 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 800.00 | 4.65 | 6.15 | 5.29 | -0.03 | -0.57% | 14 | 140 | 0.30 | -0.12 | 0.00 | -0.33 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 805.00 | 4.75 | 6.90 | 4.42 | -1.58 | -26.34% | 2 | 79 | 0.29 | -0.14 | 0.00 | -0.34 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 810.00 | 5.40 | 7.45 | 7.06 | -1.04 | -12.84% | 12 | 68 | 0.29 | -0.15 | 0.00 | -0.35 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 815.00 | 6.00 | 8.25 | 8.00 | +0.55 | +7.39% | 25 | 87 | 0.29 | -0.16 | 0.00 | -0.37 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 820.00 | 7.00 | 9.10 | 8.00 | -0.50 | -5.89% | 23 | 63 | 0.28 | -0.18 | 0.00 | -0.38 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 825.00 | 7.90 | 9.70 | 8.75 | -0.91 | -9.42% | 12 | 229 | 0.28 | -0.19 | 0.00 | -0.39 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 830.00 | 8.90 | 10.95 | 10.52 | +0.07 | +0.67% | 25 | 293 | 0.28 | -0.21 | 0.00 | -0.40 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 835.00 | 9.55 | 12.25 | 11.16 | -2.24 | -16.72% | 6 | 20 | 0.28 | -0.23 | 0.00 | -0.41 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 840.00 | 11.05 | 13.50 | 12.34 | -0.96 | -7.22% | 24 | 220 | 0.28 | -0.25 | 0.00 | -0.42 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 845.00 | 12.20 | 14.80 | 15.91 | -0.11 | -0.69% | 11 | 124 | 0.28 | -0.27 | 0.00 | -0.43 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 850.00 | 13.90 | 16.35 | 14.75 | -1.75 | -10.61% | 43 | 155 | 0.28 | -0.29 | 0.00 | -0.44 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 855.00 | 15.30 | 17.95 | 18.50 | +0.20 | +1.10% | 4 | 12 | 0.27 | -0.31 | 0.00 | -0.45 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 860.00 | 17.00 | 19.60 | 18.00 | -3.10 | -14.70% | 15 | 36 | 0.26 | -0.34 | 0.00 | -0.45 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 865.00 | 18.70 | 21.30 | 19.88 | -3.12 | -13.57% | 20 | 7 | 0.27 | -0.36 | 0.00 | -0.46 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 870.00 | 20.55 | 23.60 | 24.90 | +0.01 | +0.04% | 5 | 21 | 0.27 | -0.39 | 0.01 | -0.47 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 875.00 | 21.60 | 25.60 | 25.47 | -1.38 | -5.14% | 17 | 4 | 0.27 | -0.41 | 0.01 | -0.47 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 880.00 | 25.35 | 28.95 | 25.80 | -3.58 | -12.19% | 23 | 10 | 0.27 | -0.44 | 0.01 | -0.47 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 885.00 | 26.55 | 30.10 | 28.50 | -5.05 | -15.06% | 6 | 1 | 0.27 | -0.47 | 0.01 | -0.48 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 890.00 | 29.20 | 34.45 | 33.95 | -2.05 | -5.70% | 7 | 5 | 0.27 | -0.49 | 0.01 | -0.48 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 895.00 | 32.10 | 35.70 | % | 0 | 0 | 0.27 | -0.52 | 0.01 | -0.47 | 11/20/2024 3:59:58 PM EST | |||
| 900.00 | 35.95 | 38.40 | 36.80 | -5.60 | -13.21% | 13 | 2 | 0.26 | -0.54 | 0.01 | -0.47 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 905.00 | 37.65 | 43.00 | 49.40 | 0.00 | 0.00% | 0 | 0 | 0.26 | -0.57 | 0.01 | -0.46 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 910.00 | 40.30 | 44.80 | % | 0 | 0 | 0.26 | -0.59 | 0.01 | -0.46 | 11/20/2024 3:59:58 PM EST | |||
| 920.00 | 46.85 | 52.10 | % | 0 | 0 | 0.26 | -0.64 | 0.00 | -0.44 | 11/20/2024 3:59:58 PM EST | |||
| 930.00 | 53.95 | 58.65 | % | 0 | 0 | 0.26 | -0.68 | 0.00 | -0.42 | 11/20/2024 3:59:58 PM EST | |||
| 940.00 | 61.55 | 66.25 | 77.58 | 0.00 | 0.00% | 0 | 2 | 0.26 | -0.72 | 0.00 | -0.39 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 950.00 | 69.50 | 74.35 | 69.62 | -18.74 | -21.21% | 1 | 1 | 0.26 | -0.76 | 0.00 | -0.36 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 960.00 | 77.80 | 83.30 | % | 0 | 0 | 0.27 | -0.79 | 0.00 | -0.33 | 11/20/2024 3:59:58 PM EST | |||
| 970.00 | 86.40 | 92.10 | 98.40 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.82 | 0.00 | -0.30 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 980.00 | 95.40 | 101.10 | % | 0 | 0 | 0.27 | -0.85 | 0.00 | -0.27 | 11/20/2024 3:59:58 PM EST | |||
| 990.00 | 104.50 | 109.70 | % | 0 | 0 | 0.33 | -0.87 | 0.00 | -0.24 | 11/20/2024 3:59:58 PM EST |