Options Chain for SPOTIFY TECHNOLOGY S A SHS (SPOT) - $607.38 as of 2/21/2025 9:28:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 353.15 | 362.00 | % | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 260.00 | 343.15 | 352.00 | % | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 270.00 | 334.30 | 339.45 | % | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 280.00 | 324.65 | 331.75 | 337.20 | % | 2 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:48 PM EST | |
| 290.00 | 314.05 | 320.95 | % | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 300.00 | 303.15 | 312.00 | 249.04 | 0.00 | 0.00% | 0 | 4 | 2.68 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 3:59:48 PM EST |
| 305.00 | 298.20 | 307.00 | % | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 310.00 | 293.20 | 302.00 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 315.00 | 288.20 | 297.00 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 320.00 | 283.20 | 292.00 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 325.00 | 278.20 | 287.00 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 330.00 | 273.20 | 282.00 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 335.00 | 268.00 | 276.65 | 214.27 | 0.00 | 0.00% | 0 | 4 | 2.26 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 3:59:48 PM EST |
| 340.00 | 263.20 | 272.00 | 163.40 | 0.00 | 0.00% | 0 | 1 | 2.61 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 2/21/2025 3:59:48 PM EST |
| 345.00 | 258.25 | 267.00 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 350.00 | 253.20 | 262.00 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 355.00 | 248.25 | 257.00 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 360.00 | 243.25 | 252.00 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 365.00 | 238.25 | 247.00 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 370.00 | 233.25 | 242.00 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 375.00 | 228.25 | 237.00 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 380.00 | 223.25 | 232.00 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 385.00 | 218.25 | 227.00 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 390.00 | 213.25 | 222.00 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 395.00 | 208.95 | 216.00 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 400.00 | 203.30 | 211.00 | 215.52 | -17.77 | -7.62% | 3 | 4 | 1.68 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 405.00 | 198.30 | 206.45 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 410.00 | 193.30 | 199.35 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 415.00 | 188.65 | 196.00 | 219.50 | % | 10 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:48 PM EST | |
| 420.00 | 184.20 | 191.00 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 425.00 | 178.30 | 187.00 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 430.00 | 173.60 | 180.95 | 197.77 | 0.00 | 0.00% | 0 | 1 | 1.43 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:48 PM EST |
| 435.00 | 168.35 | 177.00 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 440.00 | 163.35 | 172.00 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 445.00 | 158.35 | 167.00 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 450.00 | 153.35 | 162.00 | 108.53 | 0.00 | 0.00% | 0 | 13 | 1.40 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 2/21/2025 3:59:48 PM EST |
| 455.00 | 148.40 | 157.00 | 39.05 | 0.00 | 0.00% | 0 | 1 | 1.23 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 2/21/2025 3:59:48 PM EST |
| 460.00 | 143.40 | 152.00 | 33.87 | 0.00 | 0.00% | 0 | 1 | 1.29 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 2/21/2025 3:59:48 PM EST |
| 465.00 | 138.45 | 147.00 | 140.81 | 0.00 | 0.00% | 0 | 1 | 1.27 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 3:59:48 PM EST |
| 470.00 | 134.60 | 141.20 | 163.31 | 0.00 | 0.00% | 0 | 3 | 1.32 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:48 PM EST |
| 475.00 | 128.45 | 137.00 | 50.19 | 0.00 | 0.00% | 0 | 1 | 1.27 | 1.00 | 0.00 | 0.00 | 1/22/2025 | 2/21/2025 3:59:48 PM EST |
| 480.00 | 123.45 | 131.25 | 149.07 | 0.00 | 0.00% | 0 | 9 | 1.24 | 1.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 3:59:48 PM EST |
| 485.00 | 119.00 | 127.00 | 67.00 | 0.00 | 0.00% | 0 | 1 | 0.99 | 1.00 | 0.00 | -0.01 | 1/29/2025 | 2/21/2025 3:59:48 PM EST |
| 490.00 | 114.00 | 122.00 | 139.11 | 0.00 | 0.00% | 0 | 14 | 1.14 | 1.00 | 0.00 | -0.01 | 2/11/2025 | 2/21/2025 3:59:48 PM EST |
| 495.00 | 109.05 | 116.35 | 73.00 | 0.00 | 0.00% | 0 | 19 | 1.12 | 1.00 | 0.00 | -0.01 | 1/30/2025 | 2/21/2025 3:59:48 PM EST |
| 500.00 | 104.25 | 109.70 | 138.90 | 0.00 | 0.00% | 0 | 219 | 1.08 | 1.00 | 0.00 | -0.02 | 2/14/2025 | 2/21/2025 3:59:48 PM EST |
| 505.00 | 99.45 | 106.45 | 141.15 | 0.00 | 0.00% | 0 | 66 | 1.00 | 1.00 | 0.00 | -0.03 | 2/12/2025 | 2/21/2025 3:59:48 PM EST |
| 510.00 | 94.75 | 100.30 | 131.95 | 0.00 | 0.00% | 0 | 2 | 0.97 | 1.00 | 0.00 | -0.06 | 2/12/2025 | 2/21/2025 3:59:48 PM EST |
| 515.00 | 90.00 | 96.35 | 135.05 | 0.00 | 0.00% | 0 | 2 | 0.93 | 0.99 | 0.00 | -0.07 | 2/13/2025 | 2/21/2025 3:59:48 PM EST |
| 520.00 | 85.00 | 91.45 | 100.00 | -12.47 | -11.09% | 1 | 2 | 0.88 | 0.98 | 0.00 | -0.19 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 525.00 | 79.80 | 84.95 | 111.95 | -13.15 | -10.52% | 10 | 11 | 0.88 | 0.98 | 0.00 | -0.19 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 530.00 | 75.90 | 80.30 | 94.57 | 0.00 | 0.00% | 0 | 10 | 0.80 | 0.98 | 0.00 | -0.22 | 2/11/2025 | 2/21/2025 3:59:48 PM EST |
| 535.00 | 70.60 | 75.65 | 115.10 | 0.00 | 0.00% | 0 | 2 | 0.68 | 0.97 | 0.00 | -0.28 | 2/13/2025 | 2/21/2025 3:59:48 PM EST |
| 540.00 | 65.15 | 70.30 | 75.18 | -23.01 | -23.44% | 11 | 4 | 0.72 | 0.96 | 0.00 | -0.30 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 542.50 | 63.45 | 69.45 | % | 0 | 0 | 0.72 | 0.95 | 0.00 | -0.35 | 2/21/2025 3:59:48 PM EST | |||
| 545.00 | 61.05 | 66.25 | 83.47 | 0.00 | 0.00% | 0 | 8 | 0.73 | 0.95 | 0.00 | -0.35 | 2/7/2025 | 2/21/2025 3:59:48 PM EST |
| 547.50 | 58.50 | 64.70 | 87.00 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.95 | 0.00 | -0.38 | 2/18/2025 | 2/21/2025 3:59:48 PM EST |
| 550.00 | 55.70 | 60.65 | 59.00 | -24.65 | -29.47% | 4 | 29 | 0.60 | 0.94 | 0.00 | -0.40 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 552.50 | 53.70 | 59.95 | 80.13 | 0.00 | 0.00% | 0 | 3 | 0.67 | 0.93 | 0.00 | -0.44 | 2/20/2025 | 2/21/2025 3:59:48 PM EST |
| 555.00 | 50.55 | 57.60 | 80.10 | 0.00 | 0.00% | 0 | 16 | 0.65 | 0.92 | 0.00 | -0.47 | 2/18/2025 | 2/21/2025 3:59:48 PM EST |
| 557.50 | 48.65 | 55.25 | % | 0 | 0 | 0.64 | 0.92 | 0.00 | -0.49 | 2/21/2025 3:59:48 PM EST | |||
| 560.00 | 45.70 | 52.90 | 55.91 | -24.74 | -30.68% | 2 | 35 | 0.66 | 0.91 | 0.00 | -0.52 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 562.50 | 43.85 | 50.65 | % | 0 | 0 | 0.44 | 0.90 | 0.00 | -0.55 | 2/21/2025 3:59:48 PM EST | |||
| 565.00 | 42.65 | 46.20 | 68.00 | +7.28 | +11.99% | 1 | 4 | 0.41 | 0.89 | 0.01 | -0.59 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 567.50 | 39.50 | 44.20 | % | 0 | 0 | 0.35 | 0.87 | 0.01 | -0.62 | 2/21/2025 3:59:48 PM EST | |||
| 570.00 | 38.00 | 42.25 | 67.14 | +1.79 | +2.74% | 1 | 8 | 0.42 | 0.86 | 0.01 | -0.65 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 572.50 | 35.35 | 42.00 | % | 0 | 0 | 0.45 | 0.85 | 0.01 | -0.69 | 2/21/2025 3:59:48 PM EST | |||
| 575.00 | 33.80 | 37.40 | 40.14 | -19.35 | -32.53% | 4 | 1 | 0.41 | 0.83 | 0.01 | -0.72 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 577.50 | 30.95 | 35.65 | 63.60 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.81 | 0.01 | -0.75 | 2/19/2025 | 2/21/2025 3:59:48 PM EST |
| 580.00 | 28.80 | 33.60 | 49.85 | 0.00 | 0.00% | 0 | 8 | 0.39 | 0.79 | 0.01 | -0.78 | 2/6/2025 | 2/21/2025 3:59:48 PM EST |
| 582.50 | 25.90 | 31.40 | 54.75 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.78 | 0.01 | -0.82 | 2/20/2025 | 2/21/2025 3:59:48 PM EST |
| 585.00 | 25.40 | 29.50 | 59.10 | 0.00 | 0.00% | 0 | 6 | 0.40 | 0.75 | 0.01 | -0.84 | 2/10/2025 | 2/21/2025 3:59:48 PM EST |
| 587.50 | 24.30 | 29.85 | 29.43 | -23.72 | -44.63% | 1 | 1 | 0.43 | 0.73 | 0.01 | -0.87 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 590.00 | 22.55 | 25.20 | 30.60 | -11.82 | -27.87% | 9 | 17 | 0.40 | 0.71 | 0.01 | -0.90 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 592.50 | 19.40 | 24.40 | 48.85 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.68 | 0.01 | -0.92 | 2/19/2025 | 2/21/2025 3:59:48 PM EST |
| 595.00 | 19.00 | 24.00 | 37.92 | 0.00 | 0.00% | 0 | 8 | 0.41 | 0.66 | 0.01 | -0.94 | 2/20/2025 | 2/21/2025 3:59:48 PM EST |
| 597.50 | 17.50 | 20.05 | 43.75 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.63 | 0.01 | -0.95 | 2/19/2025 | 2/21/2025 3:59:48 PM EST |
| 600.00 | 16.40 | 22.00 | 21.27 | -13.68 | -39.15% | 14 | 91 | 0.40 | 0.60 | 0.01 | -0.97 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 602.50 | 14.80 | 16.85 | 19.97 | -15.73 | -44.07% | 2 | 5 | 0.39 | 0.57 | 0.01 | -0.97 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 605.00 | 12.55 | 16.70 | 14.30 | -16.15 | -53.04% | 5 | 9 | 0.39 | 0.54 | 0.01 | -0.97 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 607.50 | 12.15 | 14.85 | 13.50 | -24.08 | -64.08% | 25 | 4 | 0.38 | 0.51 | 0.01 | -0.97 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 610.00 | 10.20 | 12.50 | 11.20 | -19.13 | -63.08% | 8 | 33 | 0.39 | 0.48 | 0.01 | -0.96 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 612.50 | 9.75 | 11.30 | 21.33 | -15.97 | -42.82% | 1 | 1 | 0.38 | 0.45 | 0.01 | -0.95 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 615.00 | 8.30 | 10.45 | 9.40 | -12.29 | -56.67% | 17 | 12 | 0.38 | 0.42 | 0.01 | -0.93 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 617.50 | 8.05 | 9.65 | 8.81 | -13.09 | -59.78% | 16 | 1 | 0.39 | 0.39 | 0.01 | -0.90 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 620.00 | 7.10 | 9.10 | 7.50 | -15.50 | -67.40% | 90 | 31 | 0.40 | 0.36 | 0.01 | -0.88 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 622.50 | 6.25 | 7.65 | 6.80 | -11.10 | -62.02% | 11 | 4 | 0.39 | 0.33 | 0.01 | -0.84 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 625.00 | 5.45 | 6.40 | 6.00 | -9.32 | -60.84% | 69 | 85 | 0.38 | 0.30 | 0.01 | -0.81 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 627.50 | 4.40 | 6.00 | 5.87 | -9.83 | -62.62% | 9 | 21 | 0.37 | 0.28 | 0.01 | -0.77 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 630.00 | 3.40 | 4.90 | 4.59 | -11.05 | -70.66% | 161 | 164 | 0.37 | 0.25 | 0.01 | -0.72 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 632.50 | 3.55 | 4.40 | 3.84 | -9.66 | -71.56% | 49 | 30 | 0.37 | 0.23 | 0.01 | -0.68 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 635.00 | 2.86 | 3.75 | 3.40 | -7.44 | -68.64% | 79 | 51 | 0.36 | 0.20 | 0.01 | -0.63 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 637.50 | 2.67 | 3.30 | 3.51 | -7.59 | -68.38% | 28 | 59 | 0.37 | 0.18 | 0.01 | -0.59 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 640.00 | 2.27 | 2.82 | 2.55 | -8.40 | -76.72% | 72 | 325 | 0.37 | 0.16 | 0.01 | -0.54 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 642.50 | 1.96 | 2.46 | 3.20 | -5.85 | -64.65% | 21 | 58 | 0.37 | 0.14 | 0.01 | -0.50 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 645.00 | 1.59 | 2.70 | 2.34 | -4.16 | -64.00% | 18 | 231 | 0.38 | 0.13 | 0.01 | -0.46 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 647.50 | 0.87 | 1.86 | 1.71 | -5.85 | -77.39% | 272 | 211 | 0.37 | 0.11 | 0.01 | -0.42 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 650.00 | 0.84 | 1.64 | 1.41 | -5.38 | -79.24% | 309 | 207 | 0.37 | 0.10 | 0.01 | -0.38 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 652.50 | 0.85 | 1.32 | 1.07 | -4.70 | -81.46% | 104 | 35 | 0.36 | 0.08 | 0.00 | -0.34 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 655.00 | 0.24 | 1.10 | 1.00 | -4.70 | -82.46% | 183 | 19 | 0.37 | 0.07 | 0.00 | -0.31 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 657.50 | 0.55 | 1.14 | 0.95 | -2.92 | -75.46% | 2 | 11 | 0.37 | 0.06 | 0.00 | -0.27 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 660.00 | 0.37 | 0.90 | 0.90 | -2.50 | -73.53% | 37 | 82 | 0.38 | 0.06 | 0.00 | -0.25 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 662.50 | 0.38 | 1.75 | 2.10 | -1.30 | -38.24% | 5 | 1 | 0.40 | 0.05 | 0.00 | -0.22 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 665.00 | 0.30 | 1.47 | 0.95 | -2.06 | -68.44% | 29 | 22 | 0.40 | 0.04 | 0.00 | -0.20 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 667.50 | 0.04 | 1.65 | 1.78 | -0.31 | -14.84% | 3 | 10 | 0.38 | 0.04 | 0.00 | -0.18 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 670.00 | 0.25 | 0.90 | 0.67 | -1.54 | -69.69% | 50 | 65 | 0.39 | 0.03 | 0.00 | -0.17 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 672.50 | 0.15 | 1.55 | 2.80 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.03 | 0.00 | -0.14 | 2/18/2025 | 2/21/2025 3:59:48 PM EST |
| 675.00 | 0.05 | 0.48 | 0.75 | -0.81 | -51.93% | 53 | 459 | 0.36 | 0.03 | 0.00 | -0.14 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 677.50 | 0.11 | 0.84 | 1.16 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.02 | 0.00 | -0.11 | 2/20/2025 | 2/21/2025 3:59:48 PM EST |
| 680.00 | 0.09 | 1.20 | 0.59 | -0.41 | -41.00% | 18 | 53 | 0.51 | 0.01 | 0.00 | -0.08 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 682.50 | 0.04 | 0.49 | 0.30 | % | 20 | 0 | 0.39 | 0.01 | 0.00 | -0.08 | 2/21/2025 | 2/21/2025 3:59:48 PM EST | |
| 685.00 | 0.07 | 1.39 | 0.24 | -1.69 | -87.57% | 2 | 9 | 0.54 | 0.01 | 0.00 | -0.07 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 687.50 | 0.06 | 0.77 | 0.53 | -0.63 | -54.31% | 5 | 5 | 0.43 | 0.01 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 690.00 | 0.05 | 1.41 | 0.49 | -0.11 | -18.34% | 17 | 43 | 0.60 | 0.01 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 692.50 | 0.04 | 0.72 | 0.49 | -0.39 | -44.32% | 5 | 5 | 0.44 | 0.01 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 695.00 | 0.05 | 1.14 | 0.24 | -0.21 | -46.67% | 33 | 40 | 0.49 | 0.01 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 697.50 | 0.02 | 1.46 | 0.67 | 0.00 | 0.00% | 0 | 14 | 0.64 | 0.00 | 0.00 | -0.02 | 2/18/2025 | 2/21/2025 3:59:48 PM EST |
| 700.00 | 0.02 | 0.51 | 0.32 | -0.24 | -42.86% | 8 | 81 | 0.54 | 0.00 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 702.50 | 0.00 | 0.38 | 0.06 | -0.49 | -89.10% | 10 | 21 | 0.52 | 0.00 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 705.00 | 0.01 | 0.35 | 0.45 | 0.00 | 0.00% | 0 | 52 | 0.53 | 0.00 | 0.00 | -0.02 | 2/19/2025 | 2/21/2025 3:59:48 PM EST |
| 707.50 | 0.01 | 1.52 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 710.00 | 0.00 | 1.73 | 0.25 | 0.00 | 0.00% | 0 | 18 | 0.71 | 0.00 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 3:59:48 PM EST |
| 712.50 | 0.00 | 2.29 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 715.00 | 0.00 | 0.18 | 0.22 | -0.11 | -33.34% | 4 | 41 | 0.52 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 717.50 | 0.00 | 2.20 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 720.00 | 0.00 | 0.25 | 0.05 | -0.43 | -89.59% | 4 | 58 | 0.56 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 722.50 | 0.00 | 2.79 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 725.00 | 0.02 | 4.30 | 0.20 | 0.00 | 0.00% | 0 | 41 | 0.66 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:48 PM EST |
| 727.50 | 0.00 | 4.30 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 730.00 | 0.00 | 4.80 | 0.29 | 0.00 | 0.00% | 0 | 14 | 1.03 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:48 PM EST |
| 735.00 | 0.00 | 0.31 | 0.06 | -0.06 | -50.00% | 1 | 21 | 0.64 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 740.00 | 0.00 | 4.80 | 0.18 | 0.00 | 0.00% | 0 | 12 | 1.08 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:48 PM EST |
| 745.00 | 0.01 | 0.05 | 0.05 | -0.20 | -80.00% | 5 | 26 | 0.51 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:48 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 | 4.30 | % | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 260.00 | 0.00 | 4.30 | % | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 270.00 | 0.00 | 4.30 | % | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 280.00 | 0.00 | 4.30 | % | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 290.00 | 0.00 | 4.30 | % | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 300.00 | 0.00 | 4.30 | % | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 305.00 | 0.00 | 4.30 | % | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 310.00 | 0.00 | 4.30 | % | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 315.00 | 0.00 | 4.30 | % | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 320.00 | 0.00 | 4.30 | % | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 325.00 | 0.00 | 4.30 | % | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 330.00 | 0.00 | 4.30 | 2.35 | 0.00 | 0.00% | 0 | 2 | 2.81 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 3:59:48 PM EST |
| 335.00 | 0.00 | 4.30 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 340.00 | 0.00 | 4.30 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 345.00 | 0.00 | 4.30 | 2.57 | 0.00 | 0.00% | 0 | 6 | 2.63 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 2/21/2025 3:59:48 PM EST |
| 350.00 | 0.00 | 4.30 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 355.00 | 0.00 | 4.30 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 360.00 | 0.00 | 4.30 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 365.00 | 0.00 | 4.30 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 370.00 | 0.00 | 4.30 | 1.25 | 0.00 | 0.00% | 0 | 25 | 2.36 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/21/2025 3:59:48 PM EST |
| 375.00 | 0.00 | 4.30 | 1.15 | 0.00 | 0.00% | 0 | 1 | 2.30 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 3:59:48 PM EST |
| 380.00 | 0.00 | 4.30 | 2.45 | 0.00 | 0.00% | 0 | 6 | 2.25 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 3:59:48 PM EST |
| 385.00 | 0.00 | 4.30 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 390.00 | 0.00 | 4.30 | 1.35 | 0.00 | 0.00% | 0 | 3 | 2.15 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 3:59:48 PM EST |
| 395.00 | 0.00 | 4.30 | 1.13 | 0.00 | 0.00% | 0 | 10 | 2.10 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/21/2025 3:59:48 PM EST |
| 400.00 | 0.00 | 4.30 | 0.50 | 0.00 | 0.00% | 0 | 25 | 2.04 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 3:59:48 PM EST |
| 405.00 | 0.00 | 4.30 | 0.25 | 0.00 | 0.00% | 0 | 17 | 1.99 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 3:59:48 PM EST |
| 410.00 | 0.00 | 4.30 | 0.62 | 0.00 | 0.00% | 0 | 25 | 1.94 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 3:59:48 PM EST |
| 415.00 | 0.00 | 4.80 | 0.65 | 0.00 | 0.00% | 0 | 9 | 1.90 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 3:59:48 PM EST |
| 420.00 | 0.00 | 2.55 | 0.17 | 0.00 | 0.00% | 0 | 48 | 1.68 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 3:59:48 PM EST |
| 425.00 | 0.00 | 4.30 | 0.12 | 0.00 | 0.00% | 0 | 51 | 1.80 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 3:59:48 PM EST |
| 430.00 | 0.00 | 4.10 | 3.65 | 0.00 | 0.00% | 0 | 14 | 1.73 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 3:59:48 PM EST |
| 435.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 13 | 1.01 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:48 PM EST |
| 440.00 | 0.00 | 4.30 | 1.00 | 0.00 | 0.00% | 0 | 12 | 1.66 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 3:59:48 PM EST |
| 445.00 | 0.00 | 4.30 | 0.30 | 0.00 | 0.00% | 0 | 3 | 1.61 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 3:59:48 PM EST |
| 450.00 | 0.00 | 4.30 | 0.15 | 0.00 | 0.00% | 0 | 14 | 1.42 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:48 PM EST |
| 455.00 | 0.00 | 2.58 | 0.34 | 0.00 | 0.00% | 0 | 3 | 1.52 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 3:59:48 PM EST |
| 460.00 | 0.00 | 4.35 | 0.34 | 0.00 | 0.00% | 0 | 26 | 1.48 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 3:59:48 PM EST |
| 465.00 | 0.00 | 0.80 | 0.47 | 0.00 | 0.00% | 0 | 11 | 1.01 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 3:59:48 PM EST |
| 470.00 | 0.00 | 4.35 | 0.30 | 0.00 | 0.00% | 0 | 4 | 1.39 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 3:59:48 PM EST |
| 475.00 | 0.00 | 4.35 | 8.28 | 0.00 | 0.00% | 0 | 7 | 1.19 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 3:59:48 PM EST |
| 480.00 | 0.00 | 4.80 | 0.75 | 0.00 | 0.00% | 0 | 21 | 1.30 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 3:59:48 PM EST |
| 485.00 | 0.01 | 1.00 | 0.53 | 0.00 | 0.00% | 0 | 23 | 0.91 | 0.00 | 0.00 | -0.01 | 2/4/2025 | 2/21/2025 3:59:48 PM EST |
| 490.00 | 0.00 | 1.58 | 0.20 | 0.00 | 0.00% | 0 | 9 | 0.95 | 0.00 | 0.00 | -0.01 | 2/12/2025 | 2/21/2025 3:59:48 PM EST |
| 495.00 | 0.00 | 1.57 | 0.70 | 0.00 | 0.00% | 0 | 6 | 0.92 | 0.00 | 0.00 | -0.01 | 2/4/2025 | 2/21/2025 3:59:48 PM EST |
| 500.00 | 0.05 | 1.56 | 0.44 | 0.00 | 0.00% | 0 | 103 | 0.88 | 0.00 | 0.00 | -0.02 | 2/19/2025 | 2/21/2025 3:59:48 PM EST |
| 505.00 | 0.06 | 1.40 | 0.21 | 0.00 | 0.00% | 0 | 15 | 0.82 | 0.00 | 0.00 | -0.03 | 2/14/2025 | 2/21/2025 3:59:48 PM EST |
| 510.00 | 0.01 | 0.33 | 1.13 | +0.83 | +276.67% | 1 | 43 | 0.61 | 0.00 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 515.00 | 0.09 | 1.51 | % | 0 | 0 | 0.76 | -0.01 | 0.00 | -0.07 | 2/21/2025 3:59:48 PM EST | |||
| 520.00 | 0.01 | 0.53 | 0.35 | +0.03 | +9.38% | 11 | 9 | 0.46 | -0.02 | 0.00 | -0.19 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 525.00 | 0.03 | 1.57 | % | 0 | 0 | 0.54 | -0.02 | 0.00 | -0.19 | 2/21/2025 3:59:48 PM EST | |||
| 530.00 | 0.08 | 1.56 | 0.28 | 0.00 | 0.00% | 0 | 23 | 0.54 | -0.02 | 0.00 | -0.22 | 2/18/2025 | 2/21/2025 3:59:48 PM EST |
| 535.00 | 0.02 | 1.70 | 0.50 | 0.00 | 0.00% | 0 | 19 | 0.48 | -0.03 | 0.00 | -0.28 | 2/18/2025 | 2/21/2025 3:59:48 PM EST |
| 540.00 | 0.53 | 1.21 | 0.77 | +0.49 | +175.00% | 12 | 36 | 0.52 | -0.04 | 0.00 | -0.30 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 542.50 | 0.29 | 1.35 | % | 0 | 0 | 0.48 | -0.05 | 0.00 | -0.35 | 2/21/2025 3:59:48 PM EST | |||
| 545.00 | 0.39 | 1.70 | 0.55 | -0.10 | -15.39% | 8 | 9 | 0.49 | -0.05 | 0.00 | -0.35 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 547.50 | 0.77 | 1.26 | 0.99 | % | 3 | 0 | 0.48 | -0.05 | 0.00 | -0.38 | 2/21/2025 | 2/21/2025 3:59:48 PM EST | |
| 550.00 | 0.35 | 1.93 | 1.19 | +0.84 | +240.00% | 13 | 98 | 0.48 | -0.06 | 0.00 | -0.40 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 552.50 | 0.86 | 2.20 | 0.97 | % | 1 | 0 | 0.50 | -0.07 | 0.00 | -0.44 | 2/21/2025 | 2/21/2025 3:59:48 PM EST | |
| 555.00 | 1.11 | 1.67 | 1.26 | +0.91 | +260.00% | 3 | 17 | 0.46 | -0.08 | 0.00 | -0.47 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 557.50 | 1.23 | 1.80 | 0.30 | 0.00 | 0.00% | 0 | 3 | 0.46 | -0.08 | 0.00 | -0.49 | 2/20/2025 | 2/21/2025 3:59:48 PM EST |
| 560.00 | 1.49 | 2.36 | 1.69 | +1.36 | +412.13% | 31 | 21 | 0.47 | -0.09 | 0.00 | -0.52 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 562.50 | 1.64 | 2.49 | 1.21 | % | 7 | 0 | 0.46 | -0.10 | 0.00 | -0.55 | 2/21/2025 | 2/21/2025 3:59:48 PM EST | |
| 565.00 | 1.85 | 2.47 | 2.26 | +1.76 | +352.00% | 35 | 172 | 0.45 | -0.11 | 0.01 | -0.59 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 567.50 | 2.05 | 2.71 | 2.31 | +1.75 | +312.50% | 15 | 25 | 0.44 | -0.13 | 0.01 | -0.62 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 570.00 | 2.32 | 2.96 | 3.10 | +2.45 | +376.93% | 54 | 168 | 0.43 | -0.14 | 0.01 | -0.65 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 572.50 | 2.51 | 3.90 | 0.67 | % | 1 | 0 | 0.44 | -0.15 | 0.01 | -0.69 | 2/21/2025 | 2/21/2025 3:59:48 PM EST | |
| 575.00 | 2.96 | 3.70 | 3.40 | +2.72 | +400.00% | 147 | 14 | 0.43 | -0.17 | 0.01 | -0.72 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 577.50 | 2.48 | 4.20 | % | 0 | 0 | 0.41 | -0.19 | 0.01 | -0.75 | 2/21/2025 3:59:48 PM EST | |||
| 580.00 | 3.60 | 4.60 | 4.15 | +3.26 | +366.30% | 10 | 180 | 0.42 | -0.21 | 0.01 | -0.78 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 582.50 | 3.90 | 5.05 | 3.05 | +2.24 | +276.55% | 4 | 18 | 0.41 | -0.22 | 0.01 | -0.82 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 585.00 | 4.60 | 5.55 | 5.43 | +3.89 | +252.60% | 69 | 40 | 0.41 | -0.25 | 0.01 | -0.84 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 587.50 | 5.35 | 6.75 | 4.80 | % | 33 | 0 | 0.42 | -0.27 | 0.01 | -0.87 | 2/21/2025 | 2/21/2025 3:59:48 PM EST | |
| 590.00 | 5.10 | 6.80 | 5.98 | +4.78 | +398.34% | 533 | 701 | 0.40 | -0.29 | 0.01 | -0.90 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 592.50 | 6.55 | 7.60 | 4.62 | +2.61 | +129.86% | 31 | 12 | 0.40 | -0.32 | 0.01 | -0.92 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 595.00 | 7.40 | 9.40 | 7.80 | +6.00 | +333.34% | 43 | 66 | 0.40 | -0.34 | 0.01 | -0.94 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 597.50 | 8.25 | 10.30 | 8.65 | +6.30 | +268.09% | 269 | 270 | 0.39 | -0.37 | 0.01 | -0.95 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 600.00 | 8.75 | 10.30 | 9.75 | +7.86 | +415.88% | 2,090 | 119 | 0.40 | -0.40 | 0.01 | -0.97 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 602.50 | 9.50 | 11.75 | 10.80 | +7.54 | +231.29% | 122 | 79 | 0.41 | -0.43 | 0.01 | -0.97 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 605.00 | 10.60 | 12.90 | 11.58 | +8.79 | +315.06% | 209 | 92 | 0.38 | -0.46 | 0.01 | -0.97 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 607.50 | 12.35 | 13.75 | 13.15 | +8.85 | +205.82% | 130 | 26 | 0.39 | -0.49 | 0.01 | -0.97 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 610.00 | 13.05 | 15.10 | 14.25 | +10.60 | +290.42% | 1,614 | 87 | 0.39 | -0.52 | 0.01 | -0.96 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 612.50 | 14.85 | 16.30 | 15.27 | +11.82 | +342.61% | 121 | 27 | 0.38 | -0.55 | 0.01 | -0.95 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 615.00 | 16.05 | 18.10 | 17.22 | +12.62 | +274.35% | 773 | 88 | 0.39 | -0.58 | 0.01 | -0.93 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 617.50 | 16.25 | 22.30 | 19.64 | +14.90 | +314.35% | 34 | 43 | 0.39 | -0.61 | 0.01 | -0.90 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 620.00 | 19.15 | 22.30 | 20.44 | +13.99 | +216.90% | 127 | 181 | 0.37 | -0.64 | 0.01 | -0.88 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 622.50 | 20.55 | 26.50 | 22.42 | +15.47 | +222.59% | 19 | 107 | 0.38 | -0.67 | 0.01 | -0.84 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 625.00 | 22.40 | 24.75 | 22.20 | +15.00 | +208.34% | 76 | 121 | 0.38 | -0.70 | 0.01 | -0.81 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 627.50 | 23.10 | 26.00 | 25.72 | +17.91 | +229.33% | 76 | 59 | 0.36 | -0.72 | 0.01 | -0.77 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 630.00 | 25.50 | 29.00 | 25.47 | +16.46 | +182.69% | 24 | 652 | 0.38 | -0.75 | 0.01 | -0.72 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 632.50 | 27.85 | 30.00 | 29.22 | +11.82 | +67.94% | 79 | 38 | 0.37 | -0.77 | 0.01 | -0.68 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 635.00 | 29.10 | 32.45 | 27.67 | +15.72 | +131.55% | 13 | 83 | 0.36 | -0.80 | 0.01 | -0.63 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 637.50 | 29.80 | 35.85 | 15.00 | -0.30 | -1.97% | 22 | 29 | 0.35 | -0.82 | 0.01 | -0.59 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 640.00 | 33.40 | 38.45 | 30.53 | +14.68 | +92.62% | 1,262 | 1,582 | 0.40 | -0.84 | 0.01 | -0.54 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 642.50 | 36.25 | 39.00 | 33.65 | +15.45 | +84.89% | 19 | 183 | 0.38 | -0.86 | 0.01 | -0.50 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 645.00 | 37.85 | 41.45 | 39.50 | +19.35 | +96.03% | 4 | 33 | 0.52 | -0.87 | 0.01 | -0.46 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 647.50 | 39.25 | 43.80 | 18.00 | 0.00 | 0.00% | 0 | 2 | 0.50 | -0.89 | 0.01 | -0.42 | 2/18/2025 | 2/21/2025 3:59:48 PM EST |
| 650.00 | 41.70 | 48.20 | 23.15 | -0.45 | -1.91% | 2 | 4 | 0.57 | -0.90 | 0.01 | -0.38 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 652.50 | 44.10 | 50.45 | 22.15 | 0.00 | 0.00% | 0 | 2 | 0.59 | -0.92 | 0.00 | -0.34 | 2/18/2025 | 2/21/2025 3:59:48 PM EST |
| 655.00 | 46.30 | 52.85 | 25.00 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.93 | 0.00 | -0.31 | 2/12/2025 | 2/21/2025 3:59:48 PM EST |
| 657.50 | 48.70 | 54.45 | % | 0 | 0 | 0.56 | -0.94 | 0.00 | -0.27 | 2/21/2025 3:59:48 PM EST | |||
| 660.00 | 51.45 | 57.60 | 20.15 | 0.00 | 0.00% | 0 | 48 | 0.62 | -0.94 | 0.00 | -0.25 | 2/13/2025 | 2/21/2025 3:59:48 PM EST |
| 662.50 | 53.50 | 59.90 | 32.65 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.95 | 0.00 | -0.22 | 2/18/2025 | 2/21/2025 3:59:48 PM EST |
| 665.00 | 55.90 | 61.05 | 34.70 | 0.00 | 0.00% | 0 | 6 | 0.57 | -0.96 | 0.00 | -0.20 | 2/18/2025 | 2/21/2025 3:59:48 PM EST |
| 667.50 | 58.25 | 64.85 | % | 0 | 0 | 0.65 | -0.96 | 0.00 | -0.18 | 2/21/2025 3:59:48 PM EST | |||
| 670.00 | 60.65 | 67.00 | % | 0 | 0 | 0.67 | -0.97 | 0.00 | -0.17 | 2/21/2025 3:59:48 PM EST | |||
| 672.50 | 63.00 | 69.80 | % | 0 | 0 | 0.65 | -0.97 | 0.00 | -0.14 | 2/21/2025 3:59:48 PM EST | |||
| 675.00 | 65.50 | 72.00 | % | 0 | 0 | 0.70 | -0.97 | 0.00 | -0.14 | 2/21/2025 3:59:48 PM EST | |||
| 677.50 | 68.05 | 74.70 | % | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.11 | 2/21/2025 3:59:48 PM EST | |||
| 680.00 | 70.10 | 76.95 | % | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.08 | 2/21/2025 3:59:48 PM EST | |||
| 682.50 | 73.10 | 79.25 | 52.70 | +1.45 | +2.83% | 1 | 1 | 0.72 | -0.99 | 0.00 | -0.08 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 685.00 | 75.45 | 82.00 | 48.50 | 0.00 | 0.00% | 0 | 2 | 0.72 | -0.99 | 0.00 | -0.07 | 2/14/2025 | 2/21/2025 3:59:48 PM EST |
| 687.50 | 77.95 | 84.65 | % | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.06 | 2/21/2025 3:59:48 PM EST | |||
| 690.00 | 80.70 | 86.95 | % | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.04 | 2/21/2025 3:59:48 PM EST | |||
| 692.50 | 82.95 | 89.65 | % | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.04 | 2/21/2025 3:59:48 PM EST | |||
| 695.00 | 85.45 | 92.00 | % | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.04 | 2/21/2025 3:59:48 PM EST | |||
| 697.50 | 88.20 | 94.65 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | -0.02 | 2/21/2025 3:59:48 PM EST | |||
| 700.00 | 90.70 | 96.95 | 73.75 | 0.00 | 0.00% | 0 | 0 | 0.83 | -1.00 | 0.00 | -0.02 | 2/18/2025 | 2/21/2025 3:59:48 PM EST |
| 702.50 | 92.40 | 99.65 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | -0.02 | 2/21/2025 3:59:48 PM EST | |||
| 705.00 | 94.80 | 102.00 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | -0.02 | 2/21/2025 3:59:48 PM EST | |||
| 707.50 | 97.10 | 105.00 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 710.00 | 98.70 | 107.65 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 712.50 | 103.20 | 109.65 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 715.00 | 105.45 | 111.95 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 717.50 | 107.95 | 114.65 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 720.00 | 110.70 | 116.95 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 722.50 | 112.45 | 119.30 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 725.00 | 113.70 | 122.65 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 727.50 | 116.90 | 125.00 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 730.00 | 120.45 | 127.00 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 735.00 | 125.70 | 130.20 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 740.00 | 130.70 | 137.00 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 745.00 | 135.45 | 141.95 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST |