Options Chain for NETFLIX INC COM (NFLX) - $994.90 as of 1/22/2025 9:06:20 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 670.10 | 678.70 | 555.40 | 0.00 | 0.00% | 0 | 7 | 2.07 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 4:00:00 PM EST |
| 310.00 | 660.15 | 668.75 | 572.60 | 0.00 | 0.00% | 0 | 11 | 2.02 | 1.00 | 0.00 | 0.00 | 11/27/2024 | 1/21/2025 4:00:00 PM EST |
| 320.00 | 650.20 | 658.80 | 529.17 | 0.00 | 0.00% | 0 | 11 | 1.96 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 4:00:00 PM EST |
| 330.00 | 640.45 | 648.80 | 553.49 | 0.00 | 0.00% | 0 | 15 | 1.90 | 1.00 | 0.00 | 0.00 | 11/27/2024 | 1/21/2025 4:00:00 PM EST |
| 340.00 | 630.25 | 638.85 | 525.80 | 0.00 | 0.00% | 0 | 15 | 1.85 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 4:00:00 PM EST |
| 350.00 | 620.30 | 628.90 | 551.38 | 0.00 | 0.00% | 0 | 12 | 1.80 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 4:00:00 PM EST |
| 360.00 | 610.45 | 619.00 | 520.80 | 0.00 | 0.00% | 0 | 23 | 1.75 | 1.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 4:00:00 PM EST |
| 370.00 | 600.40 | 609.00 | 466.55 | 0.00 | 0.00% | 0 | 10 | 1.70 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 4:00:00 PM EST |
| 380.00 | 590.50 | 599.00 | 479.89 | 0.00 | 0.00% | 0 | 10 | 1.66 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 4:00:00 PM EST |
| 390.00 | 580.45 | 589.00 | 496.88 | 0.00 | 0.00% | 0 | 12 | 1.60 | 1.00 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 4:00:00 PM EST |
| 400.00 | 570.50 | 579.00 | 458.69 | 0.00 | 0.00% | 0 | 18 | 1.56 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 4:00:00 PM EST |
| 410.00 | 560.55 | 569.00 | 448.93 | 0.00 | 0.00% | 0 | 51 | 1.53 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 4:00:00 PM EST |
| 420.00 | 550.60 | 559.00 | 483.80 | 0.00 | 0.00% | 0 | 3 | 1.48 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 4:00:00 PM EST |
| 430.00 | 540.70 | 549.00 | 410.29 | 0.00 | 0.00% | 0 | 14 | 1.43 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 4:00:00 PM EST |
| 440.00 | 531.05 | 539.95 | 412.70 | 0.00 | 0.00% | 0 | 13 | 1.40 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 4:00:00 PM EST |
| 450.00 | 521.10 | 530.00 | 420.11 | 0.00 | 0.00% | 0 | 4 | 1.35 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 460.00 | 511.15 | 519.00 | 448.19 | 0.00 | 0.00% | 0 | 10 | 1.32 | 1.00 | 0.00 | 0.00 | 12/30/2024 | 1/21/2025 4:00:00 PM EST |
| 470.00 | 500.75 | 509.00 | 374.30 | 0.00 | 0.00% | 0 | 4 | 1.28 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 4:00:00 PM EST |
| 480.00 | 490.95 | 499.50 | 364.40 | 0.00 | 0.00% | 0 | 5 | 1.24 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 4:00:00 PM EST |
| 490.00 | 481.20 | 489.00 | 400.79 | 0.00 | 0.00% | 0 | 15 | 1.20 | 1.00 | 0.00 | 0.00 | 1/2/2025 | 1/21/2025 4:00:00 PM EST |
| 500.00 | 471.25 | 479.00 | 364.75 | 0.00 | 0.00% | 0 | 26 | 1.17 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 4:00:00 PM EST |
| 510.00 | 461.35 | 469.00 | 395.10 | 0.00 | 0.00% | 0 | 22 | 1.13 | 1.00 | 0.00 | -0.01 | 12/27/2024 | 1/21/2025 4:00:00 PM EST |
| 515.00 | 456.35 | 463.95 | 325.95 | 0.00 | 0.00% | 0 | 6 | 1.12 | 1.00 | 0.00 | -0.01 | 1/13/2025 | 1/21/2025 4:00:00 PM EST |
| 520.00 | 451.40 | 459.90 | 355.70 | 0.00 | 0.00% | 0 | 28 | 1.10 | 1.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 525.00 | 446.40 | 454.80 | 324.62 | 0.00 | 0.00% | 0 | 1 | 1.08 | 1.00 | 0.00 | -0.02 | 1/15/2025 | 1/21/2025 4:00:00 PM EST |
| 530.00 | 441.45 | 449.85 | 371.64 | 0.00 | 0.00% | 0 | 5 | 1.07 | 1.00 | 0.00 | -0.02 | 12/31/2024 | 1/21/2025 4:00:00 PM EST |
| 535.00 | 436.40 | 444.85 | 376.35 | 0.00 | 0.00% | 0 | 1 | 1.05 | 1.00 | 0.00 | -0.03 | 12/19/2024 | 1/21/2025 4:00:00 PM EST |
| 540.00 | 431.05 | 439.75 | 303.18 | 0.00 | 0.00% | 0 | 45 | 1.03 | 1.00 | 0.00 | -0.03 | 1/15/2025 | 1/21/2025 4:00:00 PM EST |
| 545.00 | 426.45 | 435.00 | 300.30 | 0.00 | 0.00% | 0 | 6 | 1.02 | 1.00 | 0.00 | -0.04 | 1/13/2025 | 1/21/2025 4:00:00 PM EST |
| 550.00 | 421.25 | 429.80 | 311.71 | 0.00 | 0.00% | 0 | 27 | 1.00 | 1.00 | 0.00 | -0.05 | 1/17/2025 | 1/21/2025 4:00:00 PM EST |
| 555.00 | 416.45 | 424.95 | 337.85 | 0.00 | 0.00% | 0 | 5 | 0.99 | 1.00 | 0.00 | -0.06 | 1/2/2025 | 1/21/2025 4:00:00 PM EST |
| 560.00 | 411.30 | 419.85 | 319.89 | 0.00 | 0.00% | 0 | 20 | 0.97 | 1.00 | 0.00 | -0.08 | 1/6/2025 | 1/21/2025 4:00:00 PM EST |
| 565.00 | 406.50 | 415.00 | 315.60 | 0.00 | 0.00% | 0 | 7 | 0.95 | 1.00 | 0.00 | -0.09 | 1/7/2025 | 1/21/2025 4:00:00 PM EST |
| 570.00 | 401.25 | 409.90 | 282.04 | 0.00 | 0.00% | 0 | 22 | 0.94 | 1.00 | 0.00 | -0.09 | 1/15/2025 | 1/21/2025 4:00:00 PM EST |
| 575.00 | 396.55 | 405.00 | 317.95 | 0.00 | 0.00% | 0 | 1 | 0.92 | 1.00 | 0.00 | -0.10 | 1/2/2025 | 1/21/2025 4:00:00 PM EST |
| 580.00 | 391.60 | 400.00 | 295.80 | 0.00 | 0.00% | 0 | 11 | 0.91 | 1.00 | 0.00 | -0.10 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 585.00 | 386.30 | 394.95 | 256.22 | 0.00 | 0.00% | 0 | 2 | 0.89 | 1.00 | 0.00 | -0.10 | 1/15/2025 | 1/21/2025 4:00:00 PM EST |
| 590.00 | 381.65 | 390.75 | 251.33 | 0.00 | 0.00% | 0 | 59 | 0.88 | 1.00 | 0.00 | -0.11 | 1/15/2025 | 1/21/2025 4:00:00 PM EST |
| 595.00 | 376.35 | 385.00 | 312.65 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.99 | 0.00 | -0.12 | 12/27/2024 | 1/21/2025 4:00:00 PM EST |
| 600.00 | 371.70 | 380.00 | 270.28 | 0.00 | 0.00% | 0 | 92 | 0.85 | 0.99 | 0.00 | -0.12 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 605.00 | 366.20 | 375.00 | 284.22 | 0.00 | 0.00% | 0 | 2 | 0.84 | 0.99 | 0.00 | -0.13 | 1/3/2025 | 1/21/2025 4:00:00 PM EST |
| 610.00 | 361.80 | 370.00 | 278.45 | 0.00 | 0.00% | 0 | 60 | 0.82 | 0.99 | 0.00 | -0.13 | 1/3/2025 | 1/21/2025 4:00:00 PM EST |
| 615.00 | 356.85 | 365.25 | 296.23 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.99 | 0.00 | -0.14 | 12/27/2024 | 1/21/2025 4:00:00 PM EST |
| 620.00 | 351.85 | 360.00 | 231.05 | 0.00 | 0.00% | 0 | 44 | 0.80 | 0.99 | 0.00 | -0.14 | 1/10/2025 | 1/21/2025 4:00:00 PM EST |
| 625.00 | 346.90 | 355.00 | 261.32 | 0.00 | 0.00% | 0 | 3 | 0.78 | 0.99 | 0.00 | -0.16 | 1/6/2025 | 1/21/2025 4:00:00 PM EST |
| 630.00 | 341.90 | 350.00 | 273.95 | 0.00 | 0.00% | 0 | 24 | 0.77 | 0.99 | 0.00 | -0.16 | 12/18/2024 | 1/21/2025 4:00:00 PM EST |
| 635.00 | 336.95 | 345.35 | % | 0 | 0 | 0.76 | 0.98 | 0.00 | -0.17 | 1/21/2025 4:00:00 PM EST | |||
| 640.00 | 331.95 | 340.00 | 234.50 | 0.00 | 0.00% | 0 | 28 | 0.73 | 0.98 | 0.00 | -0.17 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 645.00 | 327.00 | 335.40 | 217.22 | 0.00 | 0.00% | 0 | 3 | 0.73 | 0.98 | 0.00 | -0.18 | 1/17/2025 | 1/21/2025 4:00:00 PM EST |
| 650.00 | 322.10 | 329.95 | 181.60 | 0.00 | 0.00% | 0 | 85 | 0.70 | 0.98 | 0.00 | -0.19 | 1/14/2025 | 1/21/2025 4:00:00 PM EST |
| 655.00 | 317.05 | 325.45 | 191.30 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.98 | 0.00 | -0.21 | 1/13/2025 | 1/21/2025 4:00:00 PM EST |
| 660.00 | 312.05 | 319.95 | 178.56 | 0.00 | 0.00% | 0 | 61 | 0.67 | 0.97 | 0.00 | -0.21 | 1/14/2025 | 1/21/2025 4:00:00 PM EST |
| 665.00 | 307.10 | 315.00 | 229.62 | 0.00 | 0.00% | 0 | 4 | 0.68 | 0.97 | 0.00 | -0.23 | 1/3/2025 | 1/21/2025 4:00:00 PM EST |
| 670.00 | 302.15 | 310.00 | 213.50 | 0.00 | 0.00% | 0 | 51 | 0.60 | 0.97 | 0.00 | -0.24 | 1/8/2025 | 1/21/2025 4:00:00 PM EST |
| 675.00 | 297.15 | 305.55 | 158.35 | 0.00 | 0.00% | 0 | 2 | 0.66 | 0.97 | 0.00 | -0.25 | 1/14/2025 | 1/21/2025 4:00:00 PM EST |
| 680.00 | 292.20 | 300.00 | 185.00 | 0.00 | 0.00% | 0 | 204 | 0.63 | 0.96 | 0.00 | -0.26 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 685.00 | 286.90 | 295.00 | 173.55 | 0.00 | 0.00% | 0 | 2 | 0.63 | 0.96 | 0.00 | -0.27 | 1/16/2025 | 1/21/2025 4:00:00 PM EST |
| 690.00 | 282.20 | 290.50 | 185.00 | 0.00 | 0.00% | 0 | 133 | 0.52 | 0.95 | 0.00 | -0.29 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 695.00 | 277.60 | 285.70 | 173.70 | 0.00 | 0.00% | 0 | 18 | 0.60 | 0.95 | 0.00 | -0.29 | 1/17/2025 | 1/21/2025 4:00:00 PM EST |
| 700.00 | 272.60 | 280.00 | 176.85 | 0.00 | 0.00% | 0 | 348 | 0.61 | 0.95 | 0.00 | -0.30 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 705.00 | 267.65 | 276.00 | 184.55 | 0.00 | 0.00% | 0 | 19 | 0.44 | 0.94 | 0.00 | -0.32 | 1/8/2025 | 1/21/2025 4:00:00 PM EST |
| 710.00 | 262.70 | 270.00 | 152.20 | 0.00 | 0.00% | 0 | 307 | 0.47 | 0.94 | 0.00 | -0.33 | 1/17/2025 | 1/21/2025 4:00:00 PM EST |
| 715.00 | 257.70 | 265.75 | 163.21 | 0.00 | 0.00% | 0 | 5 | 0.46 | 0.93 | 0.00 | -0.34 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 720.00 | 252.75 | 260.85 | 143.33 | 0.00 | 0.00% | 0 | 349 | 0.45 | 0.93 | 0.00 | -0.36 | 1/17/2025 | 1/21/2025 4:00:00 PM EST |
| 725.00 | 247.80 | 255.90 | 153.07 | 0.00 | 0.00% | 0 | 17 | 0.43 | 0.92 | 0.00 | -0.37 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 730.00 | 242.20 | 250.70 | 150.35 | 0.00 | 0.00% | 0 | 195 | 0.45 | 0.92 | 0.00 | -0.38 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 735.00 | 237.85 | 245.85 | 121.25 | 0.00 | 0.00% | 0 | 10 | 0.45 | 0.91 | 0.00 | -0.40 | 1/13/2025 | 1/21/2025 4:00:00 PM EST |
| 740.00 | 232.90 | 241.00 | 133.50 | 0.00 | 0.00% | 0 | 211 | 0.45 | 0.91 | 0.00 | -0.41 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 745.00 | 227.95 | 236.00 | 135.45 | 0.00 | 0.00% | 0 | 33 | 0.45 | 0.90 | 0.00 | -0.42 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 750.00 | 223.00 | 231.00 | 131.82 | 0.00 | 0.00% | 0 | 157 | 0.44 | 0.89 | 0.00 | -0.44 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 755.00 | 218.05 | 226.00 | 106.40 | 0.00 | 0.00% | 0 | 8 | 0.43 | 0.88 | 0.00 | -0.45 | 1/15/2025 | 1/21/2025 4:00:00 PM EST |
| 760.00 | 213.95 | 221.00 | 232.83 | +112.41 | +93.35% | 5 | 597 | 0.44 | 0.87 | 0.00 | -0.47 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 765.00 | 209.00 | 216.00 | 114.58 | 0.00 | 0.00% | 0 | 4 | 0.43 | 0.87 | 0.00 | -0.48 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 770.00 | 202.90 | 211.00 | 223.33 | +111.39 | +99.51% | 5 | 533 | 0.44 | 0.86 | 0.00 | -0.50 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 775.00 | 198.00 | 205.80 | 97.56 | 0.00 | 0.00% | 0 | 45 | 0.43 | 0.85 | 0.00 | -0.51 | 1/16/2025 | 1/21/2025 4:00:00 PM EST |
| 780.00 | 194.15 | 201.00 | 99.71 | 0.00 | 0.00% | 0 | 582 | 0.44 | 0.83 | 0.00 | -0.53 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 785.00 | 188.35 | 196.00 | 99.27 | 0.00 | 0.00% | 0 | 48 | 0.43 | 0.82 | 0.00 | -0.55 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 790.00 | 183.10 | 191.00 | 209.90 | +114.90 | +120.95% | 4 | 609 | 0.43 | 0.81 | 0.00 | -0.56 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 795.00 | 177.90 | 186.00 | 205.62 | +117.08 | +132.24% | 4 | 28 | 0.43 | 0.80 | 0.00 | -0.58 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 800.00 | 173.20 | 180.40 | 180.83 | +91.63 | +102.73% | 15 | 587 | 0.43 | 0.78 | 0.00 | -0.59 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 805.00 | 168.55 | 175.35 | 192.02 | +105.12 | +120.97% | 2 | 89 | 0.43 | 0.77 | 0.00 | -0.61 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 810.00 | 164.05 | 170.65 | 167.14 | +85.39 | +104.46% | 17 | 530 | 0.43 | 0.75 | 0.00 | -0.62 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 815.00 | 159.50 | 166.05 | 182.28 | +111.63 | +158.01% | 2 | 30 | 0.43 | 0.74 | 0.00 | -0.64 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 820.00 | 153.65 | 161.05 | 72.48 | 0.00 | 0.00% | 0 | 234 | 0.44 | 0.72 | 0.00 | -0.65 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 825.00 | 148.75 | 156.05 | 67.58 | 0.00 | 0.00% | 0 | 192 | 0.43 | 0.71 | 0.00 | -0.66 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 830.00 | 143.90 | 151.05 | 162.60 | +96.80 | +147.12% | 2 | 591 | 0.42 | 0.69 | 0.00 | -0.68 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 835.00 | 139.00 | 146.05 | 62.50 | 0.00 | 0.00% | 0 | 67 | 0.43 | 0.67 | 0.00 | -0.69 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 840.00 | 135.30 | 141.05 | 139.86 | +77.35 | +123.74% | 9 | 1,371 | 0.43 | 0.65 | 0.00 | -0.70 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 845.00 | 130.55 | 136.15 | 132.96 | +75.46 | +131.24% | 6 | 148 | 0.43 | 0.63 | 0.00 | -0.71 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 850.00 | 125.60 | 130.00 | 127.81 | +71.19 | +125.74% | 25 | 753 | 0.43 | 0.62 | 0.00 | -0.72 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 855.00 | 120.60 | 126.15 | 124.75 | +72.87 | +140.46% | 10 | 175 | 0.43 | 0.60 | 0.00 | -0.72 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 860.00 | 116.35 | 121.15 | 118.50 | +67.17 | +130.86% | 24 | 950 | 0.44 | 0.58 | 0.00 | -0.73 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 865.00 | 112.10 | 116.00 | 115.16 | +67.01 | +139.17% | 116 | 519 | 0.42 | 0.56 | 0.00 | -0.73 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 870.00 | 107.10 | 112.85 | 110.00 | +63.85 | +138.36% | 38 | 635 | 0.44 | 0.54 | 0.00 | -0.73 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 875.00 | 103.50 | 107.95 | 105.70 | +61.55 | +139.42% | 13 | 227 | 0.44 | 0.52 | 0.00 | -0.73 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 880.00 | 98.65 | 102.95 | 102.39 | +61.01 | +147.44% | 32 | 845 | 0.43 | 0.50 | 0.00 | -0.73 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 885.00 | 95.00 | 98.00 | 99.61 | +60.35 | +153.72% | 14 | 123 | 0.43 | 0.49 | 0.00 | -0.73 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 890.00 | 90.30 | 94.00 | 89.46 | +53.46 | +148.50% | 19 | 725 | 0.43 | 0.47 | 0.00 | -0.73 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 895.00 | 85.30 | 90.55 | 88.20 | +54.00 | +157.90% | 17 | 164 | 0.43 | 0.45 | 0.00 | -0.72 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 900.00 | 81.00 | 85.00 | 83.00 | +49.83 | +150.23% | 567 | 4,220 | 0.43 | 0.43 | 0.00 | -0.72 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 905.00 | 77.35 | 82.00 | 82.90 | +51.67 | +165.45% | 15 | 259 | 0.43 | 0.41 | 0.00 | -0.71 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 910.00 | 73.20 | 77.95 | 74.50 | +45.25 | +154.71% | 21 | 739 | 0.43 | 0.40 | 0.00 | -0.70 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 915.00 | 68.25 | 74.00 | 72.00 | +44.63 | +163.07% | 64 | 398 | 0.43 | 0.38 | 0.00 | -0.69 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 920.00 | 65.00 | 69.25 | 67.10 | +41.10 | +158.08% | 104 | 1,087 | 0.43 | 0.36 | 0.00 | -0.68 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 925.00 | 60.80 | 65.85 | 63.00 | +38.70 | +159.26% | 430 | 705 | 0.43 | 0.35 | 0.00 | -0.67 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 930.00 | 58.00 | 62.30 | 60.15 | +37.57 | +166.39% | 32 | 629 | 0.43 | 0.33 | 0.00 | -0.66 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 935.00 | 53.45 | 60.75 | 58.05 | +36.00 | +163.27% | 2 | 274 | 0.43 | 0.32 | 0.00 | -0.65 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 940.00 | 50.20 | 54.75 | 52.30 | +32.29 | +161.37% | 19 | 746 | 0.43 | 0.30 | 0.00 | -0.63 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 945.00 | 45.85 | 53.65 | 19.24 | 0.00 | 0.00% | 0 | 159 | 0.43 | 0.29 | 0.00 | -0.62 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 950.00 | 43.15 | 50.20 | 45.04 | +27.27 | +153.47% | 57 | 974 | 0.44 | 0.27 | 0.00 | -0.60 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 955.00 | 39.85 | 47.65 | 16.52 | 0.00 | 0.00% | 0 | 426 | 0.43 | 0.26 | 0.00 | -0.59 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 960.00 | 38.90 | 43.70 | 40.74 | +25.38 | +165.24% | 15 | 1,231 | 0.43 | 0.25 | 0.00 | -0.57 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 965.00 | 34.65 | 41.20 | 14.68 | 0.00 | 0.00% | 0 | 171 | 0.43 | 0.24 | 0.00 | -0.56 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 970.00 | 34.10 | 38.35 | 36.20 | +22.85 | +171.17% | 17 | 416 | 0.44 | 0.22 | 0.00 | -0.54 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 975.00 | 31.50 | 35.00 | 32.88 | +20.52 | +166.02% | 40 | 468 | 0.43 | 0.21 | 0.00 | -0.52 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 980.00 | 30.00 | 32.65 | 30.00 | +18.66 | +164.55% | 56 | 1,871 | 0.43 | 0.20 | 0.00 | -0.51 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 985.00 | 26.95 | 30.80 | 27.13 | +16.28 | +150.05% | 45 | 417 | 0.43 | 0.19 | 0.00 | -0.49 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 990.00 | 24.95 | 28.55 | 26.35 | +16.35 | +163.50% | 8 | 677 | 0.44 | 0.18 | 0.00 | -0.47 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 995.00 | 22.90 | 26.65 | 26.22 | +16.51 | +170.04% | 3 | 105 | 0.43 | 0.17 | 0.00 | -0.46 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 1,000.00 | 21.15 | 23.95 | 23.09 | +14.09 | +156.56% | 142 | 1,396 | 0.44 | 0.16 | 0.00 | -0.44 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 1,005.00 | 19.30 | 22.90 | 21.95 | +13.79 | +169.00% | 2 | 80 | 0.44 | 0.15 | 0.00 | -0.42 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 1,010.00 | 17.75 | 21.05 | 19.25 | +11.69 | +154.63% | 23 | 207 | 0.43 | 0.14 | 0.00 | -0.41 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 1,015.00 | 16.20 | 19.10 | 18.00 | +10.91 | +153.88% | 3 | 111 | 0.44 | 0.14 | 0.00 | -0.39 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 1,020.00 | 14.80 | 17.65 | 15.78 | +9.33 | +144.66% | 65 | 1,562 | 0.44 | 0.13 | 0.00 | -0.38 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 1,040.00 | 10.50 | 11.80 | 10.50 | +5.55 | +112.13% | 21 | 1,089 | 0.44 | 0.10 | 0.00 | -0.32 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 1,060.00 | 6.65 | 8.00 | 6.00 | +2.70 | +81.82% | 10 | 863 | 0.44 | 0.08 | 0.00 | -0.27 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 1,080.00 | 4.05 | 6.00 | 4.75 | +2.04 | +75.28% | 23 | 477 | 0.44 | 0.06 | 0.00 | -0.22 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 1,100.00 | 3.25 | 4.00 | 3.44 | +1.47 | +74.62% | 96 | 1,162 | 0.44 | 0.05 | 0.00 | -0.19 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 1,120.00 | 1.48 | 3.25 | 2.50 | +1.18 | +89.40% | 7 | 201 | 0.45 | 0.04 | 0.00 | -0.15 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 1,140.00 | 1.35 | 2.24 | 1.60 | +0.47 | +41.60% | 33 | 166 | 0.45 | 0.03 | 0.00 | -0.12 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 1,160.00 | 0.01 | 1.55 | 1.01 | +0.28 | +38.36% | 5 | 216 | 0.44 | 0.02 | 0.00 | -0.10 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 1,180.00 | 0.01 | 1.20 | 0.66 | +0.06 | +10.00% | 2 | 65 | 0.46 | 0.02 | 0.00 | -0.08 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 1,200.00 | 0.22 | 0.84 | 0.55 | +0.15 | +37.50% | 33 | 570 | 0.45 | 0.01 | 0.00 | -0.06 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 1,220.00 | 0.01 | 2.25 | 0.50 | 0.00 | 0.00% | 0 | 20 | 0.51 | 0.01 | 0.00 | -0.04 | 1/16/2025 | 1/21/2025 4:00:00 PM EST |
| 1,240.00 | 0.02 | 1.00 | 0.33 | 0.00 | 0.00% | 0 | 46 | 0.60 | 0.01 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 1,260.00 | 0.07 | 1.50 | 0.50 | 0.00 | 0.00% | 0 | 20 | 0.53 | 0.00 | 0.00 | -0.03 | 1/15/2025 | 1/21/2025 4:00:00 PM EST |
| 1,280.00 | 0.01 | 1.18 | 1.19 | +1.03 | +643.75% | 1 | 56 | 0.54 | 0.00 | 0.00 | -0.02 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 1,300.00 | 0.25 | 2.21 | 0.40 | +0.20 | +100.00% | 5 | 158 | 0.52 | 0.00 | 0.00 | -0.01 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 1,320.00 | 0.01 | 0.38 | 0.25 | 0.00 | 0.00% | 0 | 24 | 0.68 | 0.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 1,340.00 | 0.01 | 1.50 | 0.35 | 0.00 | 0.00% | 0 | 20 | 0.53 | 0.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 1,360.00 | 0.01 | 1.49 | 0.19 | 0.00 | 0.00% | 0 | 13 | 0.54 | 0.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 1,380.00 | 0.01 | 0.52 | 0.02 | -0.03 | -60.00% | 1 | 107 | 0.71 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 1,400.00 | 0.05 | 0.10 | 0.13 | +0.08 | +160.00% | 7 | 544 | 0.54 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 0.01 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 179 | 1.11 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 310.00 | 0.00 | 1.02 | 0.09 | 0.00 | 0.00% | 0 | 70 | 1.61 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 1/21/2025 4:00:00 PM EST |
| 320.00 | 0.00 | 1.24 | 0.06 | 0.00 | 0.00% | 0 | 15 | 1.57 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 4:00:00 PM EST |
| 330.00 | 0.00 | 1.29 | 0.10 | 0.00 | 0.00% | 0 | 17 | 1.53 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 1/21/2025 4:00:00 PM EST |
| 340.00 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 257 | 1.08 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 4:00:00 PM EST |
| 350.00 | 0.00 | 0.36 | 0.05 | -0.04 | -44.45% | 1 | 182 | 1.03 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 360.00 | 0.00 | 1.28 | 0.16 | 0.00 | 0.00% | 0 | 10 | 1.00 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 1/21/2025 4:00:00 PM EST |
| 370.00 | 0.00 | 0.61 | 0.11 | 0.00 | 0.00% | 0 | 315 | 0.97 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 1/21/2025 4:00:00 PM EST |
| 380.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 71 | 1.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 390.00 | 0.00 | 1.04 | 0.17 | 0.00 | 0.00% | 0 | 34 | 0.94 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 1/21/2025 4:00:00 PM EST |
| 400.00 | 0.00 | 1.19 | 0.15 | 0.00 | 0.00% | 0 | 643 | 1.02 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 1/21/2025 4:00:00 PM EST |
| 410.00 | 0.00 | 0.17 | 0.02 | -0.02 | -50.00% | 5 | 294 | 0.84 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 420.00 | 0.00 | 1.02 | 0.06 | 0.00 | 0.00% | 0 | 119 | 1.18 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 430.00 | 0.00 | 1.80 | 0.18 | 0.00 | 0.00% | 0 | 102 | 0.95 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 4:00:00 PM EST |
| 440.00 | 0.00 | 1.06 | 0.20 | 0.00 | 0.00% | 0 | 27 | 1.11 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 4:00:00 PM EST |
| 450.00 | 0.00 | 0.15 | 0.10 | +0.01 | +11.12% | 1 | 84 | 0.86 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 460.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 870 | 0.97 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 470.00 | 0.01 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 96 | 0.88 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 480.00 | 0.00 | 0.72 | 0.13 | 0.00 | 0.00% | 0 | 619 | 0.84 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 490.00 | 0.01 | 0.15 | 0.32 | 0.00 | 0.00% | 0 | 385 | 0.76 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 4:00:00 PM EST |
| 500.00 | 0.00 | 0.05 | 0.16 | 0.00 | 0.00% | 0 | 253 | 0.80 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 510.00 | 0.00 | 1.50 | 0.38 | 0.00 | 0.00% | 0 | 125 | 0.77 | 0.00 | 0.00 | -0.01 | 1/16/2025 | 1/21/2025 4:00:00 PM EST |
| 515.00 | 0.00 | 1.70 | 0.55 | 0.00 | 0.00% | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.01 | 12/26/2024 | 1/21/2025 4:00:00 PM EST |
| 520.00 | 0.00 | 1.99 | 0.63 | 0.00 | 0.00% | 0 | 66 | 0.75 | 0.00 | 0.00 | -0.01 | 1/10/2025 | 1/21/2025 4:00:00 PM EST |
| 525.00 | 0.00 | 0.85 | 0.54 | 0.00 | 0.00% | 0 | 13 | 0.71 | 0.00 | 0.00 | -0.02 | 1/14/2025 | 1/21/2025 4:00:00 PM EST |
| 530.00 | 0.00 | 1.50 | 0.34 | 0.00 | 0.00% | 0 | 37 | 0.73 | 0.00 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 535.00 | 0.00 | 1.70 | 0.79 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.00 | 0.00 | -0.03 | 1/6/2025 | 1/21/2025 4:00:00 PM EST |
| 540.00 | 0.00 | 0.05 | 0.62 | 0.00 | 0.00% | 0 | 301 | 0.69 | 0.00 | 0.00 | -0.03 | 1/15/2025 | 1/21/2025 4:00:00 PM EST |
| 545.00 | 0.00 | 1.00 | 0.46 | 0.00 | 0.00% | 0 | 22 | 0.70 | 0.00 | 0.00 | -0.04 | 1/17/2025 | 1/21/2025 4:00:00 PM EST |
| 550.00 | 0.00 | 1.50 | 0.07 | -0.31 | -81.58% | 16 | 853 | 0.66 | 0.00 | 0.00 | -0.05 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 555.00 | 0.00 | 1.50 | 0.41 | 0.00 | 0.00% | 0 | 11 | 0.69 | 0.00 | 0.00 | -0.06 | 1/17/2025 | 1/21/2025 4:00:00 PM EST |
| 560.00 | 0.00 | 0.05 | 0.38 | 0.00 | 0.00% | 0 | 142 | 0.69 | 0.00 | 0.00 | -0.08 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 565.00 | 0.00 | 1.65 | 0.61 | 0.00 | 0.00% | 0 | 51 | 0.63 | 0.00 | 0.00 | -0.09 | 1/17/2025 | 1/21/2025 4:00:00 PM EST |
| 570.00 | 0.00 | 1.50 | 1.02 | 0.00 | 0.00% | 0 | 77 | 0.60 | 0.00 | 0.00 | -0.09 | 1/10/2025 | 1/21/2025 4:00:00 PM EST |
| 575.00 | 0.00 | 2.44 | 0.75 | 0.00 | 0.00% | 0 | 14 | 0.65 | 0.00 | 0.00 | -0.10 | 1/17/2025 | 1/21/2025 4:00:00 PM EST |
| 580.00 | 0.04 | 1.50 | 0.63 | 0.00 | 0.00% | 0 | 75 | 0.63 | 0.00 | 0.00 | -0.10 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 585.00 | 0.00 | 2.45 | 1.29 | 0.00 | 0.00% | 0 | 7 | 0.59 | 0.00 | 0.00 | -0.10 | 12/26/2024 | 1/21/2025 4:00:00 PM EST |
| 590.00 | 0.04 | 1.50 | 0.01 | -0.44 | -97.78% | 2 | 95 | 0.56 | 0.00 | 0.00 | -0.11 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 595.00 | 0.05 | 1.50 | 0.53 | 0.00 | 0.00% | 0 | 19 | 0.57 | -0.01 | 0.00 | -0.12 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 600.00 | 0.03 | 0.10 | 0.05 | -0.54 | -91.53% | 5 | 474 | 0.58 | -0.01 | 0.00 | -0.12 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 605.00 | 0.00 | 2.49 | 1.77 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.01 | 0.00 | -0.13 | 1/15/2025 | 1/21/2025 4:00:00 PM EST |
| 610.00 | 0.00 | 1.50 | 0.64 | 0.00 | 0.00% | 0 | 103 | 0.57 | -0.01 | 0.00 | -0.13 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 615.00 | 0.00 | 0.78 | 0.18 | -0.86 | -82.70% | 1 | 7 | 0.57 | -0.01 | 0.00 | -0.14 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 620.00 | 0.01 | 0.63 | 0.33 | -0.40 | -54.80% | 3 | 356 | 0.58 | -0.01 | 0.00 | -0.14 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 625.00 | 0.01 | 1.50 | 0.81 | 0.00 | 0.00% | 0 | 5 | 0.52 | -0.01 | 0.00 | -0.16 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 630.00 | 0.01 | 0.75 | 0.87 | 0.00 | 0.00% | 0 | 305 | 0.53 | -0.01 | 0.00 | -0.16 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 635.00 | 0.01 | 1.50 | 0.90 | 0.00 | 0.00% | 0 | 25 | 0.52 | -0.02 | 0.00 | -0.17 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 640.00 | 0.01 | 1.50 | 1.27 | +0.30 | +30.93% | 5 | 296 | 0.53 | -0.02 | 0.00 | -0.17 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 645.00 | 0.01 | 0.90 | 1.08 | 0.00 | 0.00% | 0 | 20 | 0.55 | -0.02 | 0.00 | -0.18 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 650.00 | 0.01 | 1.48 | 1.49 | +0.34 | +29.57% | 6 | 852 | 0.51 | -0.02 | 0.00 | -0.19 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 655.00 | 0.01 | 1.49 | 1.50 | +0.18 | +13.64% | 1 | 13 | 0.51 | -0.02 | 0.00 | -0.21 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 660.00 | 0.01 | 0.65 | 0.30 | -1.13 | -79.03% | 1 | 552 | 0.53 | -0.03 | 0.00 | -0.21 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 665.00 | 0.01 | 1.50 | 1.44 | 0.00 | 0.00% | 0 | 15 | 0.49 | -0.03 | 0.00 | -0.23 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 670.00 | 0.01 | 1.49 | 0.75 | -0.74 | -49.67% | 8 | 757 | 0.48 | -0.03 | 0.00 | -0.24 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 675.00 | 0.01 | 1.50 | 1.65 | 0.00 | 0.00% | 0 | 20 | 0.49 | -0.03 | 0.00 | -0.25 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 680.00 | 0.08 | 1.49 | 0.20 | -1.53 | -88.44% | 2 | 427 | 0.48 | -0.04 | 0.00 | -0.26 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 685.00 | 0.02 | 0.78 | 0.77 | -1.12 | -59.26% | 6 | 110 | 0.49 | -0.04 | 0.00 | -0.27 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 690.00 | 0.01 | 0.76 | 0.76 | -1.35 | -63.99% | 1 | 393 | 0.48 | -0.05 | 0.00 | -0.29 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 695.00 | 0.02 | 1.50 | 2.59 | 0.00 | 0.00% | 0 | 166 | 0.47 | -0.05 | 0.00 | -0.29 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 700.00 | 0.20 | 0.35 | 0.28 | -2.00 | -87.72% | 24 | 2,830 | 0.48 | -0.05 | 0.00 | -0.30 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 705.00 | 0.02 | 1.50 | 0.59 | -2.12 | -78.23% | 5 | 86 | 0.47 | -0.06 | 0.00 | -0.32 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 710.00 | 0.03 | 1.49 | 2.27 | -0.68 | -23.06% | 4 | 267 | 0.47 | -0.06 | 0.00 | -0.33 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 715.00 | 0.03 | 0.73 | 0.34 | -2.66 | -88.67% | 6 | 80 | 0.46 | -0.07 | 0.00 | -0.34 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 720.00 | 0.05 | 0.60 | 0.38 | -2.97 | -88.66% | 5 | 664 | 0.45 | -0.07 | 0.00 | -0.36 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 725.00 | 0.34 | 0.84 | 0.58 | -3.14 | -84.41% | 13 | 164 | 0.46 | -0.08 | 0.00 | -0.37 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 730.00 | 0.32 | 0.91 | 0.47 | -3.53 | -88.25% | 6 | 558 | 0.45 | -0.08 | 0.00 | -0.38 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 735.00 | 0.04 | 1.42 | 0.89 | -3.66 | -80.44% | 26 | 78 | 0.45 | -0.09 | 0.00 | -0.40 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 740.00 | 0.35 | 0.96 | 0.50 | -4.35 | -89.70% | 15 | 294 | 0.44 | -0.09 | 0.00 | -0.41 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 745.00 | 0.09 | 1.48 | 0.55 | -5.15 | -90.36% | 40 | 142 | 0.44 | -0.10 | 0.00 | -0.42 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 750.00 | 0.50 | 0.74 | 0.62 | -5.26 | -89.46% | 38 | 998 | 0.44 | -0.11 | 0.00 | -0.44 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 755.00 | 0.10 | 0.96 | 0.50 | -5.88 | -92.17% | 12 | 152 | 0.44 | -0.12 | 0.00 | -0.45 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 760.00 | 0.39 | 1.32 | 0.68 | -6.31 | -90.28% | 19 | 1,091 | 0.44 | -0.13 | 0.00 | -0.47 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 765.00 | 0.09 | 0.85 | 0.54 | -7.15 | -92.98% | 46 | 451 | 0.43 | -0.13 | 0.00 | -0.48 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 770.00 | 0.25 | 0.75 | 0.52 | -7.82 | -93.77% | 32 | 450 | 0.43 | -0.14 | 0.00 | -0.50 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 775.00 | 0.19 | 1.03 | 0.57 | -8.71 | -93.86% | 62 | 524 | 0.43 | -0.15 | 0.00 | -0.51 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 780.00 | 0.50 | 0.96 | 0.65 | -9.55 | -93.63% | 25 | 532 | 0.43 | -0.17 | 0.00 | -0.53 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 785.00 | 0.11 | 1.03 | 0.94 | -10.11 | -91.50% | 29 | 200 | 0.43 | -0.18 | 0.00 | -0.55 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 790.00 | 0.60 | 1.04 | 0.82 | -11.27 | -93.22% | 30 | 571 | 0.43 | -0.19 | 0.00 | -0.56 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 795.00 | 0.27 | 1.51 | 0.64 | -12.76 | -95.23% | 48 | 312 | 0.43 | -0.20 | 0.00 | -0.58 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 800.00 | 0.65 | 0.85 | 0.80 | -13.55 | -94.43% | 109 | 1,511 | 0.43 | -0.22 | 0.00 | -0.59 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 805.00 | 0.70 | 2.00 | 0.94 | -15.38 | -94.24% | 34 | 136 | 0.43 | -0.23 | 0.00 | -0.61 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 810.00 | 0.48 | 1.36 | 1.02 | -17.26 | -94.42% | 46 | 416 | 0.43 | -0.25 | 0.00 | -0.62 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 815.00 | 0.01 | 2.28 | 1.23 | -17.70 | -93.51% | 12 | 130 | 0.43 | -0.26 | 0.00 | -0.64 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 820.00 | 1.00 | 1.54 | 1.37 | -19.08 | -93.31% | 74 | 372 | 0.43 | -0.28 | 0.00 | -0.65 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 825.00 | 1.25 | 1.79 | 1.50 | -20.61 | -93.22% | 45 | 410 | 0.43 | -0.29 | 0.00 | -0.66 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 830.00 | 1.37 | 1.63 | 1.35 | -22.33 | -94.30% | 221 | 1,735 | 0.43 | -0.31 | 0.00 | -0.68 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 835.00 | 0.43 | 2.12 | 1.66 | -24.14 | -93.57% | 18 | 207 | 0.43 | -0.33 | 0.00 | -0.69 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 840.00 | 1.37 | 2.23 | 1.76 | -26.89 | -93.86% | 38 | 740 | 0.43 | -0.35 | 0.00 | -0.70 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 845.00 | 1.44 | 2.25 | 1.98 | -27.96 | -93.39% | 15 | 261 | 0.43 | -0.37 | 0.00 | -0.71 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 850.00 | 2.05 | 2.35 | 2.12 | -29.03 | -93.20% | 81 | 1,028 | 0.43 | -0.38 | 0.00 | -0.72 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 855.00 | 2.05 | 3.20 | 2.42 | -32.13 | -93.00% | 8 | 149 | 0.43 | -0.40 | 0.00 | -0.72 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 860.00 | 2.07 | 3.50 | 2.88 | -32.62 | -91.89% | 50 | 392 | 0.43 | -0.42 | 0.00 | -0.73 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 865.00 | 2.50 | 3.65 | 3.37 | -35.48 | -91.33% | 10 | 241 | 0.43 | -0.44 | 0.00 | -0.73 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 870.00 | 3.05 | 3.75 | 3.48 | -38.87 | -91.79% | 39 | 373 | 0.43 | -0.46 | 0.00 | -0.73 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 875.00 | 3.05 | 4.90 | 5.30 | -38.65 | -87.95% | 1 | 276 | 0.43 | -0.48 | 0.00 | -0.73 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 880.00 | 3.10 | 5.75 | 46.70 | 0.00 | 0.00% | 0 | 416 | 0.43 | -0.50 | 0.00 | -0.73 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 885.00 | 3.60 | 6.10 | 5.09 | -45.91 | -90.02% | 3 | 209 | 0.43 | -0.51 | 0.00 | -0.73 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 890.00 | 4.20 | 6.60 | 5.35 | -48.90 | -90.14% | 11 | 628 | 0.43 | -0.53 | 0.00 | -0.73 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 895.00 | 4.55 | 7.35 | 56.50 | 0.00 | 0.00% | 0 | 121 | 0.43 | -0.55 | 0.00 | -0.72 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 900.00 | 5.95 | 7.80 | 6.82 | -51.31 | -88.27% | 48 | 469 | 0.42 | -0.57 | 0.00 | -0.72 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 905.00 | 6.00 | 8.95 | 62.25 | 0.00 | 0.00% | 0 | 107 | 0.42 | -0.59 | 0.00 | -0.71 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 910.00 | 6.95 | 9.90 | 66.95 | 0.00 | 0.00% | 0 | 274 | 0.43 | -0.60 | 0.00 | -0.70 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 915.00 | 7.90 | 10.90 | 66.48 | 0.00 | 0.00% | 0 | 53 | 0.44 | -0.62 | 0.00 | -0.69 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 920.00 | 9.30 | 12.05 | 11.20 | -64.91 | -85.29% | 22 | 154 | 0.43 | -0.64 | 0.00 | -0.68 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 925.00 | 10.30 | 13.30 | 12.26 | -61.97 | -83.49% | 25 | 122 | 0.44 | -0.65 | 0.00 | -0.67 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 930.00 | 11.65 | 14.65 | 13.76 | -68.29 | -83.23% | 8 | 483 | 0.44 | -0.67 | 0.00 | -0.66 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 935.00 | 13.10 | 16.25 | 14.96 | -69.64 | -82.32% | 2 | 135 | 0.43 | -0.68 | 0.00 | -0.65 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 940.00 | 15.10 | 17.95 | 16.60 | -75.73 | -82.03% | 3 | 261 | 0.44 | -0.70 | 0.00 | -0.63 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 945.00 | 16.40 | 19.75 | 18.50 | -97.45 | -84.05% | 1 | 21 | 0.44 | -0.71 | 0.00 | -0.62 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 950.00 | 18.30 | 21.65 | 19.59 | -74.84 | -79.26% | 5 | 260 | 0.44 | -0.73 | 0.00 | -0.60 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 955.00 | 20.20 | 23.70 | 20.40 | -79.38 | -79.56% | 1 | 7 | 0.44 | -0.74 | 0.00 | -0.59 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 960.00 | 22.40 | 25.85 | 25.00 | -78.63 | -75.88% | 2 | 21 | 0.44 | -0.75 | 0.00 | -0.57 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 965.00 | 24.60 | 28.55 | 93.25 | 0.00 | 0.00% | 0 | 11 | 0.44 | -0.76 | 0.00 | -0.56 | 12/18/2024 | 1/21/2025 4:00:00 PM EST |
| 970.00 | 27.10 | 30.55 | 31.00 | -85.90 | -73.49% | 314 | 29 | 0.44 | -0.78 | 0.00 | -0.54 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 975.00 | 29.45 | 33.25 | 32.00 | -88.60 | -73.47% | 4 | 16 | 0.44 | -0.79 | 0.00 | -0.52 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 980.00 | 32.35 | 35.85 | 34.10 | -67.65 | -66.49% | 10 | 7 | 0.44 | -0.80 | 0.00 | -0.51 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 985.00 | 35.00 | 38.85 | 39.60 | -92.46 | -70.02% | 8 | 7 | 0.44 | -0.81 | 0.00 | -0.49 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 990.00 | 37.25 | 43.70 | 41.42 | -94.97 | -69.64% | 3 | 27 | 0.43 | -0.82 | 0.00 | -0.47 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 995.00 | 40.55 | 46.90 | 37.00 | -100.50 | -73.10% | 13 | 9 | 0.44 | -0.83 | 0.00 | -0.46 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 1,000.00 | 42.55 | 48.55 | 46.27 | -89.81 | -66.00% | 6 | 29 | 0.45 | -0.84 | 0.00 | -0.44 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 1,005.00 | 45.35 | 53.30 | 149.92 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.85 | 0.00 | -0.42 | 1/17/2025 | 1/21/2025 4:00:00 PM EST |
| 1,010.00 | 49.00 | 56.80 | % | 0 | 0 | 0.46 | -0.86 | 0.00 | -0.41 | 1/21/2025 4:00:00 PM EST | |||
| 1,015.00 | 53.05 | 60.20 | % | 0 | 0 | 0.43 | -0.86 | 0.00 | -0.39 | 1/21/2025 4:00:00 PM EST | |||
| 1,020.00 | 58.45 | 62.30 | 59.40 | -74.20 | -55.54% | 6 | 27 | 0.45 | -0.87 | 0.00 | -0.38 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 1,040.00 | 72.00 | 79.15 | 172.70 | 0.00 | 0.00% | 0 | 15 | 0.50 | -0.90 | 0.00 | -0.32 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 1,060.00 | 88.45 | 95.85 | 192.18 | 0.00 | 0.00% | 0 | 61 | 0.56 | -0.92 | 0.00 | -0.27 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 1,080.00 | 106.50 | 113.60 | 168.50 | 0.00 | 0.00% | 0 | 15 | 0.58 | -0.94 | 0.00 | -0.22 | 12/10/2024 | 1/21/2025 4:00:00 PM EST |
| 1,100.00 | 123.70 | 132.20 | 180.21 | 0.00 | 0.00% | 0 | 3 | 0.61 | -0.95 | 0.00 | -0.19 | 12/9/2024 | 1/21/2025 4:00:00 PM EST |
| 1,120.00 | 143.05 | 151.10 | % | 0 | 0 | 0.63 | -0.96 | 0.00 | -0.15 | 1/21/2025 4:00:00 PM EST | |||
| 1,140.00 | 163.00 | 170.80 | % | 0 | 0 | 0.65 | -0.97 | 0.00 | -0.12 | 1/21/2025 4:00:00 PM EST | |||
| 1,160.00 | 183.00 | 190.35 | 298.89 | 0.00 | 0.00% | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.10 | 11/27/2024 | 1/21/2025 4:00:00 PM EST |
| 1,180.00 | 203.00 | 210.70 | 317.18 | 0.00 | 0.00% | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.08 | 11/27/2024 | 1/21/2025 4:00:00 PM EST |
| 1,200.00 | 222.20 | 230.70 | 301.10 | 0.00 | 0.00% | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.06 | 12/27/2024 | 1/21/2025 4:00:00 PM EST |
| 1,220.00 | 243.00 | 250.70 | % | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.04 | 1/21/2025 4:00:00 PM EST | |||
| 1,240.00 | 262.70 | 270.70 | % | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.03 | 1/21/2025 4:00:00 PM EST | |||
| 1,260.00 | 283.00 | 290.65 | 361.15 | 0.00 | 0.00% | 0 | 0 | 0.82 | -1.00 | 0.00 | -0.03 | 12/27/2024 | 1/21/2025 4:00:00 PM EST |
| 1,280.00 | 303.00 | 310.70 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | -0.02 | 1/21/2025 4:00:00 PM EST | |||
| 1,300.00 | 323.00 | 330.70 | 381.55 | 0.00 | 0.00% | 0 | 0 | 0.86 | -1.00 | 0.00 | -0.01 | 12/18/2024 | 1/21/2025 4:00:00 PM EST |
| 1,320.00 | 343.00 | 350.70 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | -0.01 | 1/21/2025 4:00:00 PM EST | |||
| 1,340.00 | 362.20 | 370.70 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | -0.01 | 1/21/2025 4:00:00 PM EST | |||
| 1,360.00 | 383.00 | 390.70 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | -0.01 | 1/21/2025 4:00:00 PM EST | |||
| 1,380.00 | 403.00 | 410.70 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 1,400.00 | 423.00 | 430.70 | 497.55 | 0.00 | 0.00% | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 4:00:00 PM EST |