Options Chain for META PLATFORMS INC CL A (META) - $683.55 as of 2/21/2025 8:51:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 502.05 | 505.00 | % | 0 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 190.00 | 492.00 | 495.05 | % | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 200.00 | 482.20 | 484.90 | % | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 210.00 | 472.05 | 475.05 | 529.37 | 0.00 | 0.00% | 0 | 1 | 4.00 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:45 PM EST |
| 220.00 | 462.10 | 465.10 | 479.00 | -34.50 | -6.72% | 1 | 1 | 3.90 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 230.00 | 452.10 | 455.10 | % | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 240.00 | 442.05 | 445.10 | % | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 250.00 | 432.20 | 434.90 | % | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 260.00 | 422.10 | 425.05 | % | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 270.00 | 412.05 | 415.40 | % | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 280.00 | 402.10 | 405.10 | % | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 290.00 | 392.05 | 395.15 | % | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 300.00 | 382.30 | 385.00 | 416.00 | 0.00 | 0.00% | 0 | 7 | 2.90 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:45 PM EST |
| 310.00 | 372.15 | 375.15 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 320.00 | 362.15 | 365.15 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 330.00 | 352.15 | 355.20 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 340.00 | 342.20 | 345.20 | 354.36 | -6.93 | -1.92% | 2 | 2 | 2.49 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 350.00 | 332.35 | 335.00 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 360.00 | 322.20 | 325.15 | 377.97 | 0.00 | 0.00% | 0 | 4 | 2.32 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:45 PM EST |
| 370.00 | 312.20 | 315.15 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 380.00 | 302.15 | 305.20 | 322.94 | 0.00 | 0.00% | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:45 PM EST |
| 390.00 | 292.25 | 295.25 | 253.00 | 0.00 | 0.00% | 0 | 1 | 1.92 | 1.00 | 0.00 | 0.00 | 1/24/2025 | 2/21/2025 3:59:45 PM EST |
| 400.00 | 282.90 | 284.90 | 327.40 | 0.00 | 0.00% | 0 | 22 | 1.88 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:45 PM EST |
| 410.00 | 272.25 | 275.20 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 420.00 | 262.50 | 265.15 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 425.00 | 257.50 | 260.30 | 294.68 | 0.00 | 0.00% | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:45 PM EST |
| 430.00 | 252.35 | 255.20 | 274.10 | 0.00 | 0.00% | 0 | 7 | 1.75 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:45 PM EST |
| 435.00 | 247.50 | 250.25 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 440.00 | 242.50 | 245.25 | 260.54 | % | 1 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST | |
| 445.00 | 237.20 | 240.25 | 238.20 | 0.00 | 0.00% | 0 | 1 | 1.63 | 1.00 | 0.00 | 0.00 | 1/28/2025 | 2/21/2025 3:59:45 PM EST |
| 450.00 | 232.55 | 235.20 | 260.03 | 0.00 | 0.00% | 0 | 2 | 1.48 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:45 PM EST |
| 455.00 | 227.80 | 230.25 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 460.00 | 222.75 | 225.25 | 267.67 | 0.00 | 0.00% | 0 | 1 | 1.42 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:45 PM EST |
| 465.00 | 217.50 | 220.30 | 244.90 | 0.00 | 0.00% | 0 | 2 | 1.48 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:45 PM EST |
| 470.00 | 211.95 | 215.10 | 213.36 | +46.36 | +27.76% | 31 | 3 | 1.34 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 475.00 | 207.85 | 210.05 | 209.64 | % | 10 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST | |
| 480.00 | 202.80 | 205.05 | 258.05 | 0.00 | 0.00% | 0 | 12 | 1.32 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:45 PM EST |
| 485.00 | 197.10 | 200.00 | 202.17 | -5.12 | -2.47% | 8 | 2 | 1.28 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 490.00 | 192.90 | 195.00 | 194.72 | +64.98 | +50.09% | 12 | 8 | 1.25 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 495.00 | 187.50 | 190.00 | 215.62 | 0.00 | 0.00% | 0 | 15 | 1.22 | 1.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 3:59:45 PM EST |
| 500.00 | 182.90 | 185.00 | 196.62 | 0.00 | 0.00% | 0 | 48 | 1.16 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 505.00 | 177.90 | 180.00 | 194.46 | 0.00 | 0.00% | 0 | 20 | 1.15 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 510.00 | 172.90 | 175.05 | 199.38 | 0.00 | 0.00% | 0 | 23 | 1.12 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:45 PM EST |
| 515.00 | 167.85 | 170.05 | 187.75 | -35.65 | -15.96% | 4 | 37 | 1.09 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 520.00 | 162.45 | 165.35 | 85.65 | 0.00 | 0.00% | 0 | 1 | 1.01 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 2/21/2025 3:59:45 PM EST |
| 525.00 | 157.85 | 160.10 | 175.40 | +3.27 | +1.90% | 1 | 10 | 1.02 | 1.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 530.00 | 152.90 | 155.15 | 165.05 | -1.81 | -1.09% | 26 | 12 | 0.99 | 1.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 535.00 | 147.95 | 150.10 | 204.83 | 0.00 | 0.00% | 0 | 14 | 0.97 | 1.00 | 0.00 | -0.01 | 2/14/2025 | 2/21/2025 3:59:45 PM EST |
| 540.00 | 143.20 | 145.15 | 150.13 | -35.95 | -19.32% | 3 | 19 | 0.93 | 1.00 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 545.00 | 137.95 | 140.15 | 191.63 | 0.00 | 0.00% | 0 | 20 | 0.91 | 1.00 | 0.00 | -0.03 | 2/18/2025 | 2/21/2025 3:59:45 PM EST |
| 550.00 | 133.10 | 135.05 | 167.33 | 0.00 | 0.00% | 0 | 38 | 0.87 | 1.00 | 0.00 | -0.05 | 2/18/2025 | 2/21/2025 3:59:45 PM EST |
| 555.00 | 128.30 | 130.20 | 148.81 | -14.59 | -8.93% | 1 | 42 | 0.85 | 1.00 | 0.00 | -0.07 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 560.00 | 123.05 | 125.20 | 150.87 | 0.00 | 0.00% | 0 | 15 | 0.73 | 0.99 | 0.00 | -0.09 | 2/18/2025 | 2/21/2025 3:59:45 PM EST |
| 565.00 | 117.75 | 120.30 | 132.17 | 0.00 | 0.00% | 0 | 12 | 0.80 | 0.99 | 0.00 | -0.14 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 570.00 | 113.40 | 115.35 | 122.00 | -6.02 | -4.71% | 2 | 7,016 | 0.70 | 0.99 | 0.00 | -0.18 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 575.00 | 108.05 | 110.25 | 128.19 | +6.19 | +5.08% | 4 | 16 | 0.67 | 0.99 | 0.00 | -0.20 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 580.00 | 103.35 | 105.30 | 139.55 | 0.00 | 0.00% | 0 | 24 | 0.65 | 0.99 | 0.00 | -0.21 | 2/18/2025 | 2/21/2025 3:59:45 PM EST |
| 585.00 | 98.15 | 100.40 | 142.46 | 0.00 | 0.00% | 0 | 13 | 0.63 | 0.98 | 0.00 | -0.23 | 2/12/2025 | 2/21/2025 3:59:45 PM EST |
| 590.00 | 93.55 | 95.30 | 94.75 | -11.08 | -10.47% | 151 | 81 | 0.59 | 0.98 | 0.00 | -0.25 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 595.00 | 88.50 | 90.45 | 88.59 | -20.19 | -18.56% | 2 | 42 | 0.57 | 0.98 | 0.00 | -0.27 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 600.00 | 83.70 | 85.20 | 84.80 | -11.60 | -12.04% | 34 | 286 | 0.46 | 0.97 | 0.00 | -0.30 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 605.00 | 78.35 | 80.25 | 80.20 | -33.80 | -29.65% | 34 | 43 | 0.52 | 0.97 | 0.00 | -0.32 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 610.00 | 73.35 | 75.40 | 87.77 | -7.82 | -8.19% | 3 | 84 | 0.53 | 0.96 | 0.00 | -0.35 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 615.00 | 68.85 | 70.60 | 72.69 | -12.07 | -14.24% | 5 | 181 | 0.49 | 0.96 | 0.00 | -0.37 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 620.00 | 63.70 | 65.75 | 66.28 | -17.72 | -21.10% | 14 | 263 | 0.46 | 0.95 | 0.00 | -0.40 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 622.50 | 60.95 | 63.50 | % | 0 | 0 | 0.47 | 0.95 | 0.00 | -0.42 | 2/21/2025 3:59:45 PM EST | |||
| 625.00 | 58.95 | 60.75 | 61.45 | -10.38 | -14.46% | 2 | 125 | 0.39 | 0.94 | 0.00 | -0.43 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 627.50 | 55.95 | 58.55 | % | 0 | 0 | 0.37 | 0.94 | 0.00 | -0.44 | 2/21/2025 3:59:45 PM EST | |||
| 630.00 | 53.95 | 55.95 | 54.60 | -13.35 | -19.65% | 40 | 261 | 0.37 | 0.93 | 0.00 | -0.45 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 632.50 | 51.65 | 53.35 | 54.22 | % | 3 | 0 | 0.37 | 0.93 | 0.00 | -0.47 | 2/21/2025 | 2/21/2025 3:59:45 PM EST | |
| 635.00 | 49.20 | 51.00 | 62.83 | 0.00 | 0.00% | 0 | 103 | 0.37 | 0.92 | 0.00 | -0.48 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 637.50 | 46.40 | 48.80 | 48.15 | -14.03 | -22.57% | 2 | 7 | 0.41 | 0.92 | 0.00 | -0.49 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 640.00 | 44.50 | 46.20 | 45.60 | -11.90 | -20.70% | 13 | 123 | 0.35 | 0.91 | 0.00 | -0.50 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 642.50 | 41.85 | 44.15 | 51.50 | -4.03 | -7.26% | 1 | 1 | 0.35 | 0.90 | 0.01 | -0.52 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 645.00 | 39.80 | 41.45 | 40.58 | -20.81 | -33.90% | 8 | 106 | 0.34 | 0.89 | 0.01 | -0.53 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 647.50 | 37.70 | 39.10 | 39.35 | -27.75 | -41.36% | 6 | 1 | 0.33 | 0.88 | 0.01 | -0.55 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 650.00 | 35.60 | 36.70 | 35.68 | -13.62 | -27.63% | 140 | 410 | 0.34 | 0.87 | 0.01 | -0.57 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 652.50 | 32.50 | 35.00 | 36.20 | -13.75 | -27.53% | 1 | 1 | 0.31 | 0.86 | 0.01 | -0.59 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 655.00 | 31.05 | 32.35 | 32.25 | -14.25 | -30.65% | 45 | 243 | 0.32 | 0.84 | 0.01 | -0.61 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 657.50 | 28.30 | 30.50 | % | 0 | 0 | 0.32 | 0.83 | 0.01 | -0.63 | 2/21/2025 3:59:45 PM EST | |||
| 660.00 | 26.75 | 28.25 | 27.57 | -9.83 | -26.29% | 126 | 286 | 0.31 | 0.81 | 0.01 | -0.65 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 662.50 | 25.05 | 25.70 | 28.00 | -15.30 | -35.34% | 4 | 2 | 0.31 | 0.79 | 0.01 | -0.68 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 665.00 | 23.15 | 23.65 | 24.41 | -8.59 | -26.03% | 81 | 83 | 0.31 | 0.76 | 0.01 | -0.71 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 667.50 | 21.25 | 21.75 | 21.75 | -10.25 | -32.04% | 8 | 22 | 0.30 | 0.73 | 0.01 | -0.73 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 670.00 | 19.20 | 19.85 | 19.77 | -9.23 | -31.83% | 237 | 303 | 0.30 | 0.71 | 0.01 | -0.75 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 672.50 | 17.65 | 18.10 | 18.10 | -16.35 | -47.46% | 44 | 4 | 0.30 | 0.67 | 0.01 | -0.77 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 675.00 | 16.00 | 16.40 | 16.42 | -8.79 | -34.87% | 353 | 268 | 0.30 | 0.64 | 0.01 | -0.79 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 677.50 | 14.40 | 14.80 | 14.80 | -11.50 | -43.73% | 69 | 33 | 0.29 | 0.61 | 0.01 | -0.80 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 680.00 | 12.95 | 13.25 | 13.15 | -8.51 | -39.29% | 963 | 641 | 0.29 | 0.57 | 0.01 | -0.81 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 682.50 | 11.50 | 11.85 | 11.65 | -7.45 | -39.01% | 1,233 | 57 | 0.29 | 0.53 | 0.01 | -0.81 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 685.00 | 10.20 | 10.50 | 10.35 | -7.51 | -42.05% | 1,976 | 656 | 0.29 | 0.50 | 0.02 | -0.80 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 687.50 | 9.00 | 9.25 | 9.22 | -6.78 | -42.38% | 969 | 96 | 0.28 | 0.46 | 0.02 | -0.79 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 690.00 | 7.85 | 8.15 | 8.05 | -6.20 | -43.51% | 2,943 | 885 | 0.28 | 0.42 | 0.01 | -0.77 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 692.50 | 6.85 | 7.10 | 7.05 | -5.84 | -45.31% | 1,551 | 160 | 0.28 | 0.38 | 0.01 | -0.74 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 695.00 | 5.90 | 6.15 | 6.20 | -5.30 | -46.09% | 5,342 | 1,927 | 0.28 | 0.35 | 0.01 | -0.71 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 697.50 | 5.10 | 5.35 | 5.15 | -5.25 | -50.49% | 2,563 | 537 | 0.28 | 0.31 | 0.01 | -0.68 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 700.00 | 4.35 | 4.55 | 4.50 | -4.70 | -51.09% | 12,131 | 3,788 | 0.28 | 0.28 | 0.01 | -0.64 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 702.50 | 3.70 | 3.90 | 3.80 | -4.20 | -52.50% | 1,737 | 695 | 0.28 | 0.25 | 0.01 | -0.60 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 705.00 | 3.10 | 3.35 | 3.25 | -3.83 | -54.10% | 3,548 | 1,732 | 0.27 | 0.22 | 0.01 | -0.55 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 707.50 | 2.66 | 2.80 | 2.80 | -3.40 | -54.84% | 821 | 410 | 0.28 | 0.19 | 0.01 | -0.51 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 710.00 | 2.26 | 2.36 | 2.32 | -3.13 | -57.44% | 3,893 | 2,644 | 0.28 | 0.17 | 0.01 | -0.47 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 712.50 | 1.89 | 2.00 | 1.98 | -2.72 | -57.88% | 721 | 662 | 0.28 | 0.15 | 0.01 | -0.44 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 715.00 | 1.59 | 1.68 | 1.65 | -2.40 | -59.26% | 2,777 | 2,485 | 0.28 | 0.13 | 0.01 | -0.40 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 717.50 | 1.33 | 1.43 | 1.41 | -2.09 | -59.72% | 1,251 | 1,243 | 0.28 | 0.12 | 0.01 | -0.37 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 720.00 | 1.13 | 1.20 | 1.20 | -1.80 | -60.00% | 9,538 | 5,507 | 0.28 | 0.10 | 0.01 | -0.35 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 722.50 | 0.94 | 1.03 | 0.98 | -1.59 | -61.87% | 1,041 | 921 | 0.28 | 0.09 | 0.01 | -0.32 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 725.00 | 0.80 | 0.86 | 0.83 | -1.34 | -61.76% | 3,174 | 1,756 | 0.28 | 0.08 | 0.01 | -0.30 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 727.50 | 0.67 | 0.75 | 0.72 | -1.18 | -62.11% | 644 | 397 | 0.29 | 0.07 | 0.00 | -0.28 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 730.00 | 0.58 | 0.63 | 0.61 | -1.03 | -62.81% | 2,628 | 4,950 | 0.29 | 0.07 | 0.00 | -0.26 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 732.50 | 0.47 | 0.56 | 0.52 | -0.87 | -62.59% | 442 | 408 | 0.29 | 0.06 | 0.00 | -0.24 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 735.00 | 0.43 | 0.49 | 0.47 | -0.76 | -61.79% | 1,350 | 1,498 | 0.30 | 0.05 | 0.00 | -0.23 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 737.50 | 0.35 | 0.41 | 0.39 | -0.65 | -62.50% | 145 | 466 | 0.30 | 0.05 | 0.00 | -0.21 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 740.00 | 0.35 | 0.38 | 0.37 | -0.53 | -58.89% | 2,613 | 3,231 | 0.30 | 0.04 | 0.00 | -0.20 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 742.50 | 0.28 | 0.34 | 0.31 | -0.57 | -64.78% | 1,050 | 232 | 0.31 | 0.04 | 0.00 | -0.18 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 745.00 | 0.24 | 0.29 | 0.30 | -0.40 | -57.15% | 748 | 1,325 | 0.31 | 0.03 | 0.00 | -0.17 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 747.50 | 0.19 | 0.27 | 0.29 | -0.29 | -50.00% | 353 | 1,045 | 0.32 | 0.03 | 0.00 | -0.16 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 750.00 | 0.22 | 0.26 | 0.25 | -0.26 | -50.98% | 1,833 | 3,887 | 0.32 | 0.03 | 0.00 | -0.14 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 755.00 | 0.18 | 0.22 | 0.20 | -0.20 | -50.00% | 603 | 962 | 0.34 | 0.02 | 0.00 | -0.12 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 760.00 | 0.14 | 0.18 | 0.17 | -0.18 | -51.43% | 696 | 1,067 | 0.34 | 0.02 | 0.00 | -0.10 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 765.00 | 0.12 | 0.16 | 0.15 | -0.12 | -44.45% | 341 | 665 | 0.36 | 0.01 | 0.00 | -0.08 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 770.00 | 0.11 | 0.15 | 0.12 | -0.11 | -47.83% | 1,385 | 2,154 | 0.38 | 0.01 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 775.00 | 0.10 | 0.13 | 0.13 | -0.08 | -38.10% | 1,341 | 815 | 0.39 | 0.01 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 780.00 | 0.10 | 0.12 | 0.12 | -0.05 | -29.42% | 950 | 796 | 0.40 | 0.01 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 785.00 | 0.08 | 0.41 | 0.10 | -0.04 | -28.58% | 865 | 385 | 0.41 | 0.00 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 790.00 | 0.08 | 0.11 | 0.08 | -0.06 | -42.86% | 341 | 1,039 | 0.42 | 0.00 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 795.00 | 0.08 | 0.13 | 0.09 | -0.04 | -30.77% | 227 | 149 | 0.44 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 800.00 | 0.05 | 0.12 | 0.07 | -0.05 | -41.67% | 982 | 2,633 | 0.44 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 805.00 | 0.04 | 0.09 | 0.06 | -0.04 | -40.00% | 4 | 364 | 0.46 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 810.00 | 0.03 | 0.26 | 0.07 | -0.03 | -30.00% | 124 | 356 | 0.47 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 815.00 | 0.01 | 0.36 | 0.06 | -0.01 | -14.29% | 9 | 156 | 0.48 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 820.00 | 0.01 | 0.29 | 0.05 | -0.02 | -28.58% | 36 | 247 | 0.49 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 825.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 1 | 388 | 0.50 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 830.00 | 0.04 | 0.36 | 0.07 | 0.00 | 0.00% | 5 | 238 | 0.52 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 835.00 | 0.00 | 0.51 | 0.05 | -0.02 | -28.58% | 1 | 2 | 0.52 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 840.00 | 0.01 | 0.36 | 0.03 | -0.02 | -40.00% | 159 | 469 | 0.53 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 850.00 | 0.00 | 0.06 | 0.06 | +0.03 | +100.00% | 763 | 381 | 0.55 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 860.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 133 | 0.56 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 870.00 | 0.00 | 0.04 | 0.03 | +0.01 | +50.00% | 117 | 65 | 0.58 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 880.00 | 0.00 | 0.34 | 0.03 | +0.01 | +50.00% | 262 | 477 | 0.63 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 890.00 | 0.00 | 0.34 | 0.01 | -0.01 | -50.00% | 48 | 607 | 0.66 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 900.00 | 0.00 | 0.34 | 0.01 | 0.00 | 0.00% | 83 | 220 | 0.69 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 910.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 16 | 0.71 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:45 PM EST |
| 920.00 | 0.00 | 0.35 | 0.01 | 0.00 | 0.00% | 20 | 376 | 0.74 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 930.00 | 0.00 | 0.34 | 0.02 | 0.00 | 0.00% | 0 | 41 | 0.74 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:45 PM EST |
| 940.00 | 0.00 | 0.53 | 0.02 | 0.00 | 0.00% | 0 | 5 | 0.77 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:45 PM EST |
| 950.00 | 0.00 | 0.34 | 0.01 | 0.00 | 0.00% | 20 | 57 | 0.79 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 960.00 | 0.00 | 0.53 | 0.01 | -0.02 | -66.67% | 10 | 2 | 0.81 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 970.00 | 0.00 | 0.34 | 0.02 | 0.00 | 0.00% | 0 | 13 | 0.83 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:45 PM EST |
| 980.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 20 | 36 | 0.83 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 990.00 | 0.00 | 0.01 | 0.01 | -0.05 | -83.34% | 1,835 | 35 | 0.81 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 1,000.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 13,297 | 745 | 0.83 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 2/21/2025 3:59:45 PM EST |
| 190.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 200.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:45 PM EST |
| 210.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 220.00 | 0.00 | 0.01 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 230.00 | 0.00 | 0.01 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 240.00 | 0.00 | 0.01 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 250.00 | 0.00 | 0.01 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 260.00 | 0.00 | 0.33 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 270.00 | 0.00 | 0.33 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 280.00 | 0.00 | 0.53 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 290.00 | 0.00 | 0.53 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 300.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 11 | 1.77 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/21/2025 3:59:45 PM EST |
| 310.00 | 0.00 | 0.33 | 0.10 | 0.00 | 0.00% | 0 | 10 | 1.79 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 2/21/2025 3:59:45 PM EST |
| 320.00 | 0.00 | 0.53 | 0.25 | 0.00 | 0.00% | 0 | 2 | 1.72 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/21/2025 3:59:45 PM EST |
| 330.00 | 0.00 | 0.53 | 0.19 | 0.00 | 0.00% | 0 | 1 | 1.66 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/21/2025 3:59:45 PM EST |
| 340.00 | 0.00 | 0.53 | 0.01 | 0.00 | 0.00% | 0 | 2 | 1.59 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:45 PM EST |
| 350.00 | 0.00 | 0.01 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 360.00 | 0.00 | 0.53 | 0.10 | 0.00 | 0.00% | 0 | 6 | 1.47 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/21/2025 3:59:45 PM EST |
| 370.00 | 0.00 | 0.34 | 0.01 | 0.00 | 0.00% | 0 | 12 | 1.41 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 3:59:45 PM EST |
| 380.00 | 0.00 | 0.33 | 0.12 | 0.00 | 0.00% | 0 | 9 | 1.35 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/21/2025 3:59:45 PM EST |
| 390.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 42 | 34 | 1.29 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 400.00 | 0.00 | 0.34 | 0.01 | -0.03 | -75.00% | 40 | 43 | 1.18 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 410.00 | 0.01 | 0.44 | 0.01 | 0.00 | 0.00% | 0 | 512 | 1.22 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 420.00 | 0.00 | 0.34 | 0.01 | 0.00 | 0.00% | 2 | 68 | 1.07 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 425.00 | 0.01 | 0.63 | 0.01 | -0.01 | -50.00% | 1 | 2 | 1.14 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 430.00 | 0.01 | 0.43 | 0.02 | 0.00 | 0.00% | 0 | 19 | 1.12 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:45 PM EST |
| 435.00 | 0.01 | 0.34 | 0.01 | 0.00 | 0.00% | 0 | 27 | 1.09 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:45 PM EST |
| 440.00 | 0.01 | 0.44 | 0.01 | 0.00 | 0.00% | 2 | 255 | 1.06 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 445.00 | 0.01 | 0.11 | 0.01 | 0.00 | 0.00% | 0 | 11 | 1.04 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:45 PM EST |
| 450.00 | 0.01 | 0.02 | 0.02 | +0.01 | +100.00% | 1,121 | 40 | 0.98 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 455.00 | 0.01 | 0.64 | 0.01 | 0.00 | 0.00% | 0 | 6 | 1.02 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:45 PM EST |
| 460.00 | 0.01 | 0.46 | 0.01 | -0.02 | -66.67% | 2 | 25 | 0.99 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 465.00 | 0.01 | 0.44 | 0.01 | 0.00 | 0.00% | 0 | 69 | 0.96 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:45 PM EST |
| 470.00 | 0.01 | 0.46 | 0.02 | +0.01 | +100.00% | 2 | 33 | 0.94 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 475.00 | 0.00 | 0.34 | 0.01 | 0.00 | 0.00% | 0 | 27 | 0.88 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 480.00 | 0.00 | 0.34 | 0.04 | +0.03 | +300.00% | 45 | 85 | 0.85 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 485.00 | 0.00 | 0.34 | 0.02 | 0.00 | 0.00% | 0 | 36 | 0.84 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:45 PM EST |
| 490.00 | 0.00 | 0.49 | 0.03 | +0.01 | +50.00% | 32 | 118 | 0.83 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 495.00 | 0.00 | 0.34 | 0.02 | 0.00 | 0.00% | 6 | 35 | 0.81 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 500.00 | 0.02 | 0.06 | 0.03 | +0.01 | +50.00% | 17 | 1,276 | 0.81 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 505.00 | 0.02 | 0.48 | 0.04 | +0.02 | +100.00% | 5 | 81 | 0.78 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 510.00 | 0.00 | 0.33 | 0.03 | -0.01 | -25.00% | 41 | 83 | 0.77 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 515.00 | 0.00 | 0.33 | 0.04 | +0.02 | +100.00% | 60 | 46 | 0.76 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 520.00 | 0.01 | 0.37 | 0.06 | +0.03 | +100.00% | 53 | 268 | 0.74 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 525.00 | 0.01 | 0.11 | 0.07 | +0.03 | +75.00% | 63 | 281 | 0.73 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 530.00 | 0.02 | 0.36 | 0.06 | +0.01 | +20.00% | 58 | 301 | 0.71 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 535.00 | 0.03 | 0.35 | 0.10 | +0.05 | +100.00% | 6 | 96 | 0.70 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 540.00 | 0.04 | 0.34 | 0.10 | +0.01 | +11.12% | 105 | 201 | 0.68 | 0.00 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 545.00 | 0.05 | 0.33 | 0.10 | +0.03 | +42.86% | 49 | 250 | 0.67 | 0.00 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 550.00 | 0.12 | 0.33 | 0.15 | +0.05 | +50.00% | 418 | 419 | 0.65 | 0.00 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 555.00 | 0.09 | 0.30 | 0.16 | +0.07 | +77.78% | 13 | 89 | 0.64 | 0.00 | 0.00 | -0.07 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 560.00 | 0.13 | 0.19 | 0.15 | +0.04 | +36.37% | 107 | 432 | 0.62 | -0.01 | 0.00 | -0.09 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 565.00 | 0.15 | 0.30 | 0.20 | +0.10 | +100.00% | 71 | 894 | 0.60 | -0.01 | 0.00 | -0.14 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 570.00 | 0.17 | 0.23 | 0.22 | +0.10 | +83.34% | 355 | 7,611 | 0.58 | -0.01 | 0.00 | -0.18 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 575.00 | 0.20 | 0.25 | 0.22 | +0.09 | +69.24% | 246 | 669 | 0.57 | -0.01 | 0.00 | -0.20 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 580.00 | 0.20 | 0.26 | 0.25 | +0.09 | +56.25% | 321 | 404 | 0.55 | -0.01 | 0.00 | -0.21 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 585.00 | 0.23 | 0.30 | 0.29 | +0.13 | +81.25% | 156 | 286 | 0.53 | -0.02 | 0.00 | -0.23 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 590.00 | 0.29 | 0.33 | 0.30 | +0.13 | +76.48% | 1,348 | 341 | 0.52 | -0.02 | 0.00 | -0.25 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 595.00 | 0.33 | 0.38 | 0.35 | +0.15 | +75.00% | 157 | 416 | 0.50 | -0.02 | 0.00 | -0.27 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 600.00 | 0.37 | 0.40 | 0.38 | +0.16 | +72.73% | 2,038 | 1,660 | 0.48 | -0.03 | 0.00 | -0.30 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 605.00 | 0.41 | 0.48 | 0.45 | +0.20 | +80.00% | 174 | 187 | 0.47 | -0.03 | 0.00 | -0.32 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 610.00 | 0.47 | 0.55 | 0.49 | +0.19 | +63.34% | 1,339 | 313 | 0.45 | -0.04 | 0.00 | -0.35 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 615.00 | 0.53 | 0.57 | 0.57 | +0.27 | +90.00% | 337 | 665 | 0.43 | -0.04 | 0.00 | -0.37 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 620.00 | 0.61 | 0.70 | 0.65 | +0.29 | +80.56% | 331 | 400 | 0.41 | -0.05 | 0.00 | -0.40 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 622.50 | 0.65 | 0.75 | 0.69 | +0.29 | +72.50% | 24 | 15 | 0.41 | -0.05 | 0.00 | -0.42 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 625.00 | 0.70 | 0.80 | 0.75 | +0.31 | +70.46% | 520 | 518 | 0.40 | -0.06 | 0.00 | -0.43 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 627.50 | 0.75 | 0.83 | 0.81 | +0.34 | +72.34% | 165 | 40 | 0.39 | -0.06 | 0.00 | -0.44 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 630.00 | 0.81 | 0.92 | 0.85 | +0.35 | +70.00% | 1,014 | 911 | 0.38 | -0.07 | 0.00 | -0.45 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 632.50 | 0.88 | 0.98 | 0.96 | +0.46 | +92.00% | 205 | 40 | 0.37 | -0.07 | 0.00 | -0.47 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 635.00 | 0.96 | 1.08 | 1.02 | +0.45 | +78.95% | 444 | 821 | 0.37 | -0.08 | 0.00 | -0.48 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 637.50 | 1.11 | 1.22 | 1.13 | +0.51 | +82.26% | 303 | 162 | 0.36 | -0.08 | 0.00 | -0.49 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 640.00 | 1.20 | 1.34 | 1.27 | +0.57 | +81.43% | 1,573 | 913 | 0.35 | -0.09 | 0.00 | -0.50 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 642.50 | 1.34 | 1.48 | 1.39 | +0.61 | +78.21% | 531 | 179 | 0.35 | -0.10 | 0.01 | -0.52 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 645.00 | 1.51 | 1.67 | 1.57 | +0.71 | +82.56% | 818 | 680 | 0.34 | -0.11 | 0.01 | -0.53 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 647.50 | 1.68 | 1.86 | 1.77 | +0.82 | +86.32% | 1,530 | 210 | 0.34 | -0.12 | 0.01 | -0.55 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 650.00 | 1.90 | 2.09 | 2.00 | +0.91 | +83.49% | 1,209 | 1,715 | 0.33 | -0.13 | 0.01 | -0.57 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 652.50 | 2.22 | 2.33 | 2.28 | +1.09 | +91.60% | 846 | 108 | 0.32 | -0.14 | 0.01 | -0.59 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 655.00 | 2.52 | 2.63 | 2.63 | +1.25 | +90.58% | 1,272 | 1,359 | 0.32 | -0.16 | 0.01 | -0.61 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 657.50 | 2.87 | 3.00 | 3.00 | +1.42 | +89.88% | 472 | 129 | 0.32 | -0.17 | 0.01 | -0.63 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 660.00 | 3.25 | 3.45 | 3.35 | +1.58 | +89.27% | 1,937 | 2,031 | 0.31 | -0.19 | 0.01 | -0.65 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 662.50 | 3.70 | 3.90 | 3.83 | +1.98 | +107.03% | 511 | 82 | 0.31 | -0.21 | 0.01 | -0.68 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 665.00 | 4.20 | 4.45 | 4.30 | +1.94 | +82.21% | 1,044 | 1,501 | 0.31 | -0.24 | 0.01 | -0.71 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 667.50 | 4.80 | 5.05 | 4.95 | +2.31 | +87.50% | 515 | 240 | 0.30 | -0.27 | 0.01 | -0.73 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 670.00 | 5.45 | 5.70 | 5.55 | +2.50 | +81.97% | 1,597 | 1,647 | 0.30 | -0.29 | 0.01 | -0.75 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 672.50 | 6.20 | 6.45 | 6.25 | +2.77 | +79.60% | 535 | 351 | 0.30 | -0.33 | 0.01 | -0.77 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 675.00 | 7.00 | 7.25 | 7.20 | +3.20 | +80.00% | 3,325 | 1,656 | 0.29 | -0.36 | 0.01 | -0.79 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 677.50 | 7.90 | 8.15 | 7.99 | +3.40 | +74.08% | 836 | 272 | 0.29 | -0.39 | 0.01 | -0.80 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 680.00 | 8.85 | 9.15 | 8.97 | +3.79 | +73.17% | 5,872 | 3,496 | 0.29 | -0.43 | 0.01 | -0.81 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 682.50 | 9.95 | 10.25 | 10.02 | +4.10 | +69.26% | 1,545 | 574 | 0.29 | -0.47 | 0.01 | -0.81 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 685.00 | 11.10 | 11.45 | 11.30 | +4.53 | +66.92% | 5,677 | 1,612 | 0.28 | -0.50 | 0.02 | -0.80 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 687.50 | 12.35 | 12.75 | 12.37 | +4.71 | +61.49% | 2,846 | 1,266 | 0.28 | -0.54 | 0.02 | -0.79 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 690.00 | 13.75 | 14.15 | 14.00 | +5.35 | +61.85% | 6,006 | 7,343 | 0.28 | -0.58 | 0.01 | -0.77 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 692.50 | 14.70 | 15.65 | 15.22 | +5.53 | +57.07% | 4,010 | 6,850 | 0.28 | -0.62 | 0.01 | -0.74 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 695.00 | 16.30 | 17.25 | 16.85 | +6.00 | +55.30% | 4,573 | 2,550 | 0.28 | -0.65 | 0.01 | -0.71 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 697.50 | 17.90 | 18.95 | 18.66 | +6.66 | +55.50% | 1,053 | 763 | 0.28 | -0.69 | 0.01 | -0.68 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 700.00 | 20.20 | 20.75 | 20.40 | +6.91 | +51.23% | 4,550 | 4,198 | 0.27 | -0.72 | 0.01 | -0.64 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 702.50 | 22.05 | 22.60 | 22.45 | +7.60 | +51.18% | 469 | 534 | 0.28 | -0.75 | 0.01 | -0.60 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 705.00 | 24.00 | 24.60 | 23.35 | +7.86 | +50.75% | 682 | 1,091 | 0.27 | -0.78 | 0.01 | -0.55 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 707.50 | 25.45 | 26.85 | 26.80 | +8.80 | +48.89% | 142 | 632 | 0.27 | -0.81 | 0.01 | -0.51 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 710.00 | 27.50 | 29.05 | 28.49 | +8.70 | +43.97% | 847 | 1,090 | 0.27 | -0.83 | 0.01 | -0.47 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 712.50 | 29.65 | 31.15 | 30.24 | +10.14 | +50.45% | 131 | 231 | 0.27 | -0.85 | 0.01 | -0.44 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 715.00 | 31.75 | 33.50 | 32.65 | +9.35 | +40.13% | 252 | 1,180 | 0.27 | -0.87 | 0.01 | -0.40 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 717.50 | 34.10 | 35.80 | 35.53 | +11.18 | +45.92% | 65 | 239 | 0.27 | -0.88 | 0.01 | -0.37 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 720.00 | 36.60 | 38.05 | 37.99 | +10.62 | +38.81% | 276 | 1,193 | 0.27 | -0.90 | 0.01 | -0.35 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 722.50 | 38.65 | 40.40 | 39.75 | +9.90 | +33.17% | 135 | 338 | 0.27 | -0.91 | 0.01 | -0.32 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 725.00 | 41.05 | 42.70 | 41.75 | +11.70 | +38.94% | 169 | 1,743 | 0.29 | -0.92 | 0.01 | -0.30 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 727.50 | 43.50 | 45.10 | 40.75 | +8.38 | +25.89% | 117 | 200 | 0.28 | -0.93 | 0.00 | -0.28 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 730.00 | 46.10 | 47.60 | 47.30 | +11.14 | +30.81% | 134 | 425 | 0.26 | -0.93 | 0.00 | -0.26 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 732.50 | 48.30 | 50.05 | 48.68 | +11.55 | +31.11% | 17 | 162 | 0.37 | -0.94 | 0.00 | -0.24 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 735.00 | 50.60 | 52.55 | 51.26 | +11.01 | +27.36% | 37 | 229 | 0.36 | -0.95 | 0.00 | -0.23 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 737.50 | 53.20 | 55.05 | 53.37 | +12.13 | +29.42% | 61 | 209 | 0.39 | -0.95 | 0.00 | -0.21 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 740.00 | 55.55 | 57.45 | 56.21 | +12.68 | +29.13% | 58 | 608 | 0.36 | -0.96 | 0.00 | -0.20 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 742.50 | 58.05 | 59.95 | 46.70 | 0.00 | 0.00% | 0 | 12 | 0.42 | -0.96 | 0.00 | -0.18 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 745.00 | 60.60 | 62.35 | 48.65 | 0.00 | 0.00% | 0 | 120 | 0.39 | -0.97 | 0.00 | -0.17 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 747.50 | 62.75 | 65.40 | % | 0 | 0 | 0.47 | -0.97 | 0.00 | -0.16 | 2/21/2025 3:59:45 PM EST | |||
| 750.00 | 65.60 | 67.35 | 65.75 | +10.59 | +19.20% | 7 | 102 | 0.43 | -0.97 | 0.00 | -0.14 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 755.00 | 70.55 | 72.65 | 68.00 | +7.82 | +13.00% | 3 | 0 | 0.48 | -0.98 | 0.00 | -0.12 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 760.00 | 75.30 | 77.75 | 73.24 | +10.14 | +16.07% | 2 | 4 | 0.53 | -0.98 | 0.00 | -0.10 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 765.00 | 80.35 | 82.60 | 69.05 | 0.00 | 0.00% | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.08 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 770.00 | 85.40 | 87.80 | 72.30 | 0.00 | 0.00% | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.06 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 775.00 | 90.40 | 92.80 | 87.17 | +41.18 | +89.55% | 1 | 1 | 0.60 | -0.99 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 780.00 | 95.40 | 97.85 | 82.95 | -0.85 | -1.02% | 1 | 1 | 0.63 | -0.99 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 785.00 | 100.35 | 102.75 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | -0.03 | 2/21/2025 3:59:45 PM EST | |||
| 790.00 | 105.30 | 107.75 | 100.80 | 0.00 | 0.00% | 0 | 0 | 0.67 | -1.00 | 0.00 | -0.02 | 2/3/2025 | 2/21/2025 3:59:45 PM EST |
| 795.00 | 110.50 | 112.55 | 97.62 | 0.00 | 0.00% | 0 | 20 | 0.66 | -1.00 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 800.00 | 115.40 | 117.65 | 95.18 | 0.00 | 0.00% | 0 | 0 | 0.71 | -1.00 | 0.00 | -0.01 | 2/19/2025 | 2/21/2025 3:59:45 PM EST |
| 805.00 | 120.35 | 122.85 | 66.20 | 0.00 | 0.00% | 0 | 0 | 0.74 | -1.00 | 0.00 | -0.01 | 2/14/2025 | 2/21/2025 3:59:45 PM EST |
| 810.00 | 125.35 | 127.75 | 120.85 | 0.00 | 0.00% | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 2/21/2025 3:59:45 PM EST |
| 815.00 | 130.35 | 132.85 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 820.00 | 135.30 | 137.85 | 114.00 | 0.00 | 0.00% | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 3:59:45 PM EST |
| 825.00 | 140.35 | 142.70 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 830.00 | 145.20 | 147.90 | 122.89 | 0.00 | 0.00% | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 3:59:45 PM EST |
| 835.00 | 150.35 | 152.85 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 840.00 | 155.30 | 157.65 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 850.00 | 165.40 | 167.65 | 149.04 | 0.00 | 0.00% | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 2/21/2025 3:59:45 PM EST |
| 860.00 | 175.35 | 177.85 | 145.65 | 0.00 | 0.00% | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:45 PM EST |
| 870.00 | 185.35 | 187.45 | 131.36 | 0.00 | 0.00% | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:45 PM EST |
| 880.00 | 195.40 | 197.65 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 890.00 | 205.00 | 208.05 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 900.00 | 215.15 | 217.65 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 910.00 | 225.30 | 227.95 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 920.00 | 235.35 | 237.75 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 930.00 | 245.35 | 247.85 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 940.00 | 255.35 | 257.85 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 950.00 | 265.40 | 267.60 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 960.00 | 275.35 | 277.80 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 970.00 | 285.30 | 287.95 | 262.00 | 0.00 | 0.00% | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 3:59:45 PM EST |
| 980.00 | 295.35 | 297.75 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 990.00 | 305.30 | 307.65 | 250.02 | 0.00 | 0.00% | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:45 PM EST |
| 1,000.00 | 315.15 | 317.55 | 306.00 | +3.75 | +1.25% | 1 | 1 | 1.43 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |