Options Chain for SPOTIFY TECHNOLOGY S A SHS (SPOT) - $621.77 as of 2/4/2025 10:26:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 280.00 | 339.00 | 348.00 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 290.00 | 329.00 | 338.00 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 300.00 | 321.45 | 327.55 | 250.02 | 0.00 | 0.00% | 0 | 4 | 1.30 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:54 PM EST |
| 305.00 | 314.00 | 323.00 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 310.00 | 309.00 | 318.00 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 315.00 | 304.20 | 313.00 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 320.00 | 299.00 | 308.00 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 325.00 | 294.00 | 303.00 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 330.00 | 289.00 | 298.00 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 335.00 | 285.00 | 292.75 | 215.48 | 0.00 | 0.00% | 0 | 4 | 1.19 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:54 PM EST |
| 340.00 | 279.00 | 288.00 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 345.00 | 275.00 | 284.00 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 350.00 | 269.00 | 278.00 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 355.00 | 264.00 | 274.00 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 360.00 | 260.00 | 269.00 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 365.00 | 254.00 | 263.95 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 370.00 | 249.00 | 258.00 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 375.00 | 245.00 | 254.00 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 380.00 | 240.00 | 249.00 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 385.00 | 235.00 | 244.00 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 390.00 | 230.00 | 239.00 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 395.00 | 225.00 | 234.00 | 161.38 | 0.00 | 0.00% | 0 | 1 | 0.92 | 1.00 | 0.00 | -0.01 | 1/31/2025 | 2/4/2025 3:59:54 PM EST |
| 400.00 | 220.00 | 229.00 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.01 | 2/4/2025 3:59:54 PM EST | |||
| 405.00 | 215.00 | 224.00 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 2/4/2025 3:59:54 PM EST | |||
| 410.00 | 210.00 | 219.00 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.02 | 2/4/2025 3:59:54 PM EST | |||
| 415.00 | 205.00 | 214.00 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.03 | 2/4/2025 3:59:54 PM EST | |||
| 420.00 | 200.00 | 209.00 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.04 | 2/4/2025 3:59:54 PM EST | |||
| 425.00 | 195.00 | 204.00 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.05 | 2/4/2025 3:59:54 PM EST | |||
| 430.00 | 190.00 | 199.00 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.06 | 2/4/2025 3:59:54 PM EST | |||
| 435.00 | 185.00 | 194.00 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.06 | 2/4/2025 3:59:54 PM EST | |||
| 440.00 | 180.00 | 189.00 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.07 | 2/4/2025 3:59:54 PM EST | |||
| 445.00 | 175.00 | 184.00 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.07 | 2/4/2025 3:59:54 PM EST | |||
| 450.00 | 170.15 | 179.00 | % | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.08 | 2/4/2025 3:59:54 PM EST | |||
| 455.00 | 166.00 | 175.00 | % | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.08 | 2/4/2025 3:59:54 PM EST | |||
| 460.00 | 161.00 | 170.00 | % | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.09 | 2/4/2025 3:59:54 PM EST | |||
| 465.00 | 155.30 | 165.00 | % | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.10 | 2/4/2025 3:59:54 PM EST | |||
| 470.00 | 151.45 | 159.10 | % | 0 | 0 | 0.64 | 0.98 | 0.00 | -0.12 | 2/4/2025 3:59:54 PM EST | |||
| 475.00 | 147.00 | 153.00 | % | 0 | 0 | 0.56 | 0.98 | 0.00 | -0.12 | 2/4/2025 3:59:54 PM EST | |||
| 480.00 | 142.00 | 148.15 | % | 0 | 0 | 0.55 | 0.98 | 0.00 | -0.13 | 2/4/2025 3:59:54 PM EST | |||
| 485.00 | 137.00 | 145.00 | % | 0 | 0 | 0.54 | 0.97 | 0.00 | -0.13 | 2/4/2025 3:59:54 PM EST | |||
| 490.00 | 132.05 | 138.45 | % | 0 | 0 | 0.59 | 0.97 | 0.00 | -0.15 | 2/4/2025 3:59:54 PM EST | |||
| 495.00 | 127.80 | 133.65 | % | 0 | 0 | 0.57 | 0.96 | 0.00 | -0.16 | 2/4/2025 3:59:54 PM EST | |||
| 500.00 | 123.00 | 128.90 | 108.40 | +37.05 | +51.93% | 36 | 35 | 0.51 | 0.96 | 0.00 | -0.17 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 505.00 | 118.00 | 124.10 | 113.81 | % | 1 | 0 | 0.51 | 0.95 | 0.00 | -0.18 | 2/4/2025 | 2/4/2025 3:59:54 PM EST | |
| 510.00 | 113.65 | 121.00 | % | 0 | 0 | 0.48 | 0.94 | 0.00 | -0.19 | 2/4/2025 3:59:54 PM EST | |||
| 515.00 | 108.90 | 114.75 | % | 0 | 0 | 0.49 | 0.94 | 0.00 | -0.21 | 2/4/2025 3:59:54 PM EST | |||
| 520.00 | 105.25 | 110.15 | % | 0 | 0 | 0.47 | 0.93 | 0.00 | -0.22 | 2/4/2025 3:59:54 PM EST | |||
| 525.00 | 99.70 | 105.55 | % | 0 | 0 | 0.44 | 0.92 | 0.00 | -0.23 | 2/4/2025 3:59:54 PM EST | |||
| 530.00 | 96.10 | 101.00 | % | 0 | 0 | 0.49 | 0.91 | 0.00 | -0.25 | 2/4/2025 3:59:54 PM EST | |||
| 535.00 | 90.65 | 98.00 | 49.11 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.89 | 0.00 | -0.27 | 1/31/2025 | 2/4/2025 3:59:54 PM EST |
| 540.00 | 86.65 | 91.15 | % | 0 | 0 | 0.36 | 0.88 | 0.00 | -0.28 | 2/4/2025 3:59:54 PM EST | |||
| 545.00 | 82.20 | 86.75 | 64.22 | +21.49 | +50.30% | 3 | 4 | 0.36 | 0.87 | 0.00 | -0.29 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 550.00 | 77.90 | 82.60 | 75.00 | +37.00 | +97.37% | 2 | 5 | 0.37 | 0.85 | 0.00 | -0.31 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 555.00 | 73.85 | 78.40 | 60.50 | +24.00 | +65.76% | 4 | 5 | 0.37 | 0.84 | 0.00 | -0.32 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 560.00 | 69.50 | 74.85 | 50.66 | +9.96 | +24.48% | 1 | 1 | 0.37 | 0.82 | 0.00 | -0.34 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 565.00 | 65.70 | 70.60 | % | 0 | 0 | 0.37 | 0.81 | 0.00 | -0.35 | 2/4/2025 3:59:54 PM EST | |||
| 570.00 | 60.70 | 66.80 | % | 0 | 0 | 0.36 | 0.79 | 0.00 | -0.36 | 2/4/2025 3:59:54 PM EST | |||
| 575.00 | 57.00 | 62.85 | 42.46 | +8.75 | +25.96% | 1 | 1 | 0.36 | 0.77 | 0.00 | -0.38 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 580.00 | 53.70 | 59.30 | % | 0 | 0 | 0.37 | 0.75 | 0.00 | -0.39 | 2/4/2025 3:59:54 PM EST | |||
| 585.00 | 49.70 | 55.15 | % | 0 | 0 | 0.37 | 0.73 | 0.00 | -0.40 | 2/4/2025 3:59:54 PM EST | |||
| 590.00 | 48.55 | 51.65 | 48.00 | % | 6 | 0 | 0.37 | 0.70 | 0.00 | -0.41 | 2/4/2025 | 2/4/2025 3:59:54 PM EST | |
| 595.00 | 45.20 | 48.60 | % | 0 | 0 | 0.37 | 0.68 | 0.00 | -0.42 | 2/4/2025 3:59:54 PM EST | |||
| 600.00 | 40.90 | 44.95 | 44.00 | % | 5 | 0 | 0.38 | 0.66 | 0.00 | -0.42 | 2/4/2025 | 2/4/2025 3:59:54 PM EST | |
| 605.00 | 39.25 | 41.90 | 36.30 | % | 10 | 0 | 0.37 | 0.63 | 0.01 | -0.43 | 2/4/2025 | 2/4/2025 3:59:54 PM EST | |
| 610.00 | 36.65 | 40.80 | 34.15 | % | 6 | 0 | 0.38 | 0.61 | 0.01 | -0.43 | 2/4/2025 | 2/4/2025 3:59:54 PM EST | |
| 615.00 | 32.65 | 36.20 | 30.85 | % | 8 | 0 | 0.36 | 0.58 | 0.01 | -0.43 | 2/4/2025 | 2/4/2025 3:59:54 PM EST | |
| 620.00 | 31.40 | 34.50 | 32.75 | % | 5 | 0 | 0.38 | 0.55 | 0.01 | -0.43 | 2/4/2025 | 2/4/2025 3:59:54 PM EST | |
| 625.00 | 28.85 | 32.80 | 28.15 | % | 1 | 0 | 0.38 | 0.53 | 0.01 | -0.43 | 2/4/2025 | 2/4/2025 3:59:54 PM EST | |
| 630.00 | 26.70 | 30.35 | 25.95 | % | 13 | 0 | 0.38 | 0.50 | 0.01 | -0.42 | 2/4/2025 | 2/4/2025 3:59:54 PM EST | |
| 635.00 | 24.35 | 27.95 | 25.32 | % | 2 | 0 | 0.38 | 0.47 | 0.01 | -0.42 | 2/4/2025 | 2/4/2025 3:59:54 PM EST | |
| 640.00 | 22.45 | 26.95 | 23.32 | % | 3 | 0 | 0.39 | 0.45 | 0.01 | -0.41 | 2/4/2025 | 2/4/2025 3:59:54 PM EST | |
| 645.00 | 20.25 | 22.90 | % | 0 | 0 | 0.37 | 0.42 | 0.01 | -0.40 | 2/4/2025 3:59:54 PM EST | |||
| 650.00 | 16.80 | 22.60 | 18.00 | % | 12 | 0 | 0.37 | 0.39 | 0.01 | -0.39 | 2/4/2025 | 2/4/2025 3:59:54 PM EST | |
| 655.00 | 15.80 | 19.45 | 10.00 | -1.27 | -11.27% | 1 | 1 | 0.37 | 0.37 | 0.01 | -0.38 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 660.00 | 15.40 | 17.70 | 11.01 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.34 | 0.01 | -0.36 | 1/31/2025 | 2/4/2025 3:59:54 PM EST |
| 665.00 | 14.10 | 16.50 | % | 0 | 0 | 0.38 | 0.32 | 0.00 | -0.35 | 2/4/2025 3:59:54 PM EST | |||
| 670.00 | 12.70 | 14.95 | 8.85 | % | 1 | 0 | 0.38 | 0.29 | 0.00 | -0.34 | 2/4/2025 | 2/4/2025 3:59:54 PM EST | |
| 675.00 | 11.60 | 16.30 | % | 0 | 0 | 0.40 | 0.27 | 0.00 | -0.32 | 2/4/2025 3:59:54 PM EST | |||
| 680.00 | 8.20 | 12.45 | 7.05 | -0.34 | -4.61% | 1 | 1 | 0.38 | 0.25 | 0.00 | -0.30 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 685.00 | 7.15 | 11.20 | % | 0 | 0 | 0.38 | 0.23 | 0.00 | -0.29 | 2/4/2025 3:59:54 PM EST | |||
| 690.00 | 5.90 | 12.85 | % | 0 | 0 | 0.37 | 0.21 | 0.00 | -0.27 | 2/4/2025 3:59:54 PM EST | |||
| 695.00 | 5.30 | 9.40 | % | 0 | 0 | 0.38 | 0.19 | 0.00 | -0.25 | 2/4/2025 3:59:54 PM EST | |||
| 700.00 | 4.50 | 10.00 | 5.00 | % | 1 | 0 | 0.39 | 0.17 | 0.00 | -0.24 | 2/4/2025 | 2/4/2025 3:59:54 PM EST | |
| 705.00 | 4.50 | 8.60 | % | 0 | 0 | 0.39 | 0.16 | 0.00 | -0.22 | 2/4/2025 3:59:54 PM EST | |||
| 710.00 | 2.80 | 9.60 | % | 0 | 0 | 0.37 | 0.14 | 0.00 | -0.20 | 2/4/2025 3:59:54 PM EST | |||
| 715.00 | 2.20 | 8.95 | % | 0 | 0 | 0.37 | 0.13 | 0.00 | -0.19 | 2/4/2025 3:59:54 PM EST | |||
| 720.00 | 2.26 | 6.30 | % | 0 | 0 | 0.36 | 0.11 | 0.00 | -0.17 | 2/4/2025 3:59:54 PM EST | |||
| 725.00 | 2.51 | 7.90 | % | 0 | 0 | 0.39 | 0.10 | 0.00 | -0.16 | 2/4/2025 3:59:54 PM EST | |||
| 730.00 | 1.26 | 7.45 | % | 0 | 0 | 0.37 | 0.09 | 0.00 | -0.14 | 2/4/2025 3:59:54 PM EST | |||
| 735.00 | 0.89 | 7.05 | % | 0 | 0 | 0.36 | 0.08 | 0.00 | -0.13 | 2/4/2025 3:59:54 PM EST | |||
| 740.00 | 0.64 | 4.30 | % | 0 | 0 | 0.32 | 0.07 | 0.00 | -0.12 | 2/4/2025 3:59:54 PM EST | |||
| 745.00 | 0.07 | 6.35 | % | 0 | 0 | 0.33 | 0.06 | 0.00 | -0.11 | 2/4/2025 3:59:54 PM EST | |||
| 750.00 | 0.02 | 6.05 | % | 0 | 0 | 0.33 | 0.06 | 0.00 | -0.10 | 2/4/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 280.00 | 0.00 | 4.25 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 290.00 | 0.00 | 2.57 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 300.00 | 0.00 | 2.74 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 305.00 | 0.00 | 2.76 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 310.00 | 0.00 | 2.77 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 315.00 | 0.00 | 2.77 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 320.00 | 0.00 | 2.77 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 325.00 | 0.00 | 2.77 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 330.00 | 0.00 | 2.61 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 335.00 | 0.00 | 2.77 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 340.00 | 0.00 | 2.78 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 345.00 | 0.00 | 2.78 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 350.00 | 0.00 | 2.62 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 355.00 | 0.00 | 2.79 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 360.00 | 0.00 | 2.79 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 365.00 | 0.00 | 3.00 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 370.00 | 0.00 | 2.64 | 1.04 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 3:59:54 PM EST |
| 375.00 | 0.00 | 4.30 | 1.05 | 0.00 | 0.00% | 0 | 10 | 1.03 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:54 PM EST |
| 380.00 | 0.00 | 4.30 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 385.00 | 0.00 | 2.65 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 390.00 | 0.00 | 2.69 | 1.30 | 0.00 | 0.00% | 0 | 12 | 0.96 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:54 PM EST |
| 395.00 | 0.00 | 2.69 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.01 | 2/4/2025 3:59:54 PM EST | |||
| 400.00 | 0.00 | 2.71 | 1.71 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.00 | 0.00 | -0.01 | 2/3/2025 | 2/4/2025 3:59:54 PM EST |
| 405.00 | 0.00 | 2.75 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.01 | 2/4/2025 3:59:54 PM EST | |||
| 410.00 | 0.00 | 0.67 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.02 | 2/4/2025 3:59:54 PM EST | |||
| 415.00 | 0.00 | 2.76 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.03 | 2/4/2025 3:59:54 PM EST | |||
| 420.00 | 0.00 | 4.80 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.04 | 2/4/2025 3:59:54 PM EST | |||
| 425.00 | 0.00 | 4.50 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.05 | 2/4/2025 3:59:54 PM EST | |||
| 430.00 | 0.00 | 1.96 | 3.56 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.00 | 0.00 | -0.06 | 1/31/2025 | 2/4/2025 3:59:54 PM EST |
| 435.00 | 0.00 | 4.40 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.06 | 2/4/2025 3:59:54 PM EST | |||
| 440.00 | 0.00 | 1.71 | 5.22 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.00 | 0.00 | -0.07 | 1/31/2025 | 2/4/2025 3:59:54 PM EST |
| 445.00 | 0.00 | 4.45 | 6.26 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.00 | 0.00 | -0.07 | 1/31/2025 | 2/4/2025 3:59:54 PM EST |
| 450.00 | 0.00 | 1.14 | % | 0 | 0 | 0.51 | -0.01 | 0.00 | -0.08 | 2/4/2025 3:59:54 PM EST | |||
| 455.00 | 0.01 | 4.40 | % | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.08 | 2/4/2025 3:59:54 PM EST | |||
| 460.00 | 0.00 | 1.29 | % | 0 | 0 | 0.52 | -0.01 | 0.00 | -0.09 | 2/4/2025 3:59:54 PM EST | |||
| 465.00 | 0.16 | 4.45 | % | 0 | 0 | 0.53 | -0.01 | 0.00 | -0.10 | 2/4/2025 3:59:54 PM EST | |||
| 470.00 | 0.05 | 1.03 | 9.87 | 0.00 | 0.00% | 0 | 3 | 0.39 | -0.02 | 0.00 | -0.12 | 1/31/2025 | 2/4/2025 3:59:54 PM EST |
| 475.00 | 0.25 | 4.60 | 2.70 | % | 6 | 0 | 0.60 | -0.02 | 0.00 | -0.12 | 2/4/2025 | 2/4/2025 3:59:54 PM EST | |
| 480.00 | 0.34 | 1.64 | 2.83 | % | 6 | 0 | 0.44 | -0.02 | 0.00 | -0.13 | 2/4/2025 | 2/4/2025 3:59:54 PM EST | |
| 485.00 | 0.45 | 4.75 | % | 0 | 0 | 0.49 | -0.03 | 0.00 | -0.13 | 2/4/2025 3:59:54 PM EST | |||
| 490.00 | 0.48 | 1.92 | % | 0 | 0 | 0.43 | -0.03 | 0.00 | -0.15 | 2/4/2025 3:59:54 PM EST | |||
| 495.00 | 0.53 | 5.10 | % | 0 | 0 | 0.50 | -0.04 | 0.00 | -0.16 | 2/4/2025 3:59:54 PM EST | |||
| 500.00 | 0.26 | 5.25 | 1.70 | % | 2 | 0 | 0.48 | -0.04 | 0.00 | -0.17 | 2/4/2025 | 2/4/2025 3:59:54 PM EST | |
| 505.00 | 0.65 | 2.90 | 15.65 | 0.00 | 0.00% | 0 | 4 | 0.42 | -0.05 | 0.00 | -0.18 | 2/3/2025 | 2/4/2025 3:59:54 PM EST |
| 510.00 | 0.95 | 2.99 | 17.37 | 0.00 | 0.00% | 0 | 4 | 0.41 | -0.06 | 0.00 | -0.19 | 2/3/2025 | 2/4/2025 3:59:54 PM EST |
| 515.00 | 1.03 | 4.30 | % | 0 | 0 | 0.42 | -0.06 | 0.00 | -0.21 | 2/4/2025 3:59:54 PM EST | |||
| 520.00 | 0.82 | 5.80 | 3.91 | % | 4 | 0 | 0.43 | -0.07 | 0.00 | -0.22 | 2/4/2025 | 2/4/2025 3:59:54 PM EST | |
| 525.00 | 0.26 | 4.90 | % | 0 | 0 | 0.39 | -0.08 | 0.00 | -0.23 | 2/4/2025 3:59:54 PM EST | |||
| 530.00 | 3.25 | 4.20 | 4.97 | % | 4 | 0 | 0.41 | -0.09 | 0.00 | -0.25 | 2/4/2025 | 2/4/2025 3:59:54 PM EST | |
| 535.00 | 0.86 | 5.60 | % | 0 | 0 | 0.37 | -0.11 | 0.00 | -0.27 | 2/4/2025 3:59:54 PM EST | |||
| 540.00 | 2.45 | 7.20 | 4.60 | % | 1 | 0 | 0.40 | -0.12 | 0.00 | -0.28 | 2/4/2025 | 2/4/2025 3:59:54 PM EST | |
| 545.00 | 2.73 | 5.75 | 8.19 | % | 1 | 0 | 0.37 | -0.13 | 0.00 | -0.29 | 2/4/2025 | 2/4/2025 3:59:54 PM EST | |
| 550.00 | 5.30 | 7.00 | 8.28 | % | 2 | 0 | 0.39 | -0.15 | 0.00 | -0.31 | 2/4/2025 | 2/4/2025 3:59:54 PM EST | |
| 555.00 | 6.40 | 7.60 | 7.60 | % | 6 | 0 | 0.39 | -0.16 | 0.00 | -0.32 | 2/4/2025 | 2/4/2025 3:59:54 PM EST | |
| 560.00 | 6.10 | 9.05 | % | 0 | 0 | 0.38 | -0.18 | 0.00 | -0.34 | 2/4/2025 3:59:54 PM EST | |||
| 565.00 | 5.80 | 10.50 | 10.61 | % | 20 | 0 | 0.40 | -0.19 | 0.00 | -0.35 | 2/4/2025 | 2/4/2025 3:59:54 PM EST | |
| 570.00 | 6.80 | 10.75 | 10.93 | % | 22 | 0 | 0.39 | -0.21 | 0.00 | -0.36 | 2/4/2025 | 2/4/2025 3:59:54 PM EST | |
| 575.00 | 9.40 | 11.65 | 11.25 | % | 10 | 0 | 0.38 | -0.23 | 0.00 | -0.38 | 2/4/2025 | 2/4/2025 3:59:54 PM EST | |
| 580.00 | 9.35 | 13.60 | 13.80 | % | 7 | 0 | 0.39 | -0.25 | 0.00 | -0.39 | 2/4/2025 | 2/4/2025 3:59:54 PM EST | |
| 585.00 | 12.10 | 14.60 | 23.00 | % | 1 | 0 | 0.38 | -0.27 | 0.00 | -0.40 | 2/4/2025 | 2/4/2025 3:59:54 PM EST | |
| 590.00 | 13.85 | 16.75 | % | 0 | 0 | 0.38 | -0.30 | 0.00 | -0.41 | 2/4/2025 3:59:54 PM EST | |||
| 595.00 | 15.45 | 18.15 | % | 0 | 0 | 0.38 | -0.32 | 0.00 | -0.42 | 2/4/2025 3:59:54 PM EST | |||
| 600.00 | 17.75 | 21.75 | 20.00 | % | 5 | 0 | 0.37 | -0.34 | 0.00 | -0.42 | 2/4/2025 | 2/4/2025 3:59:54 PM EST | |
| 605.00 | 17.75 | 21.65 | 24.00 | % | 4 | 0 | 0.36 | -0.37 | 0.01 | -0.43 | 2/4/2025 | 2/4/2025 3:59:54 PM EST | |
| 610.00 | 21.90 | 24.55 | % | 0 | 0 | 0.38 | -0.39 | 0.01 | -0.43 | 2/4/2025 3:59:54 PM EST | |||
| 615.00 | 22.30 | 26.55 | 28.07 | % | 1 | 0 | 0.38 | -0.42 | 0.01 | -0.43 | 2/4/2025 | 2/4/2025 3:59:54 PM EST | |
| 620.00 | 25.60 | 29.15 | % | 0 | 0 | 0.37 | -0.45 | 0.01 | -0.43 | 2/4/2025 3:59:54 PM EST | |||
| 625.00 | 28.25 | 31.30 | % | 0 | 0 | 0.37 | -0.47 | 0.01 | -0.43 | 2/4/2025 3:59:54 PM EST | |||
| 630.00 | 30.60 | 33.60 | 32.75 | % | 1 | 0 | 0.37 | -0.50 | 0.01 | -0.42 | 2/4/2025 | 2/4/2025 3:59:54 PM EST | |
| 635.00 | 33.70 | 37.20 | % | 0 | 0 | 0.37 | -0.53 | 0.01 | -0.42 | 2/4/2025 3:59:54 PM EST | |||
| 640.00 | 34.95 | 40.25 | % | 0 | 0 | 0.36 | -0.55 | 0.01 | -0.41 | 2/4/2025 3:59:54 PM EST | |||
| 645.00 | 38.95 | 43.75 | % | 0 | 0 | 0.37 | -0.58 | 0.01 | -0.40 | 2/4/2025 3:59:54 PM EST | |||
| 650.00 | 41.25 | 48.20 | 60.95 | % | 1 | 0 | 0.37 | -0.61 | 0.01 | -0.39 | 2/4/2025 | 2/4/2025 3:59:54 PM EST | |
| 655.00 | 45.85 | 50.80 | % | 0 | 0 | 0.38 | -0.63 | 0.01 | -0.38 | 2/4/2025 3:59:54 PM EST | |||
| 660.00 | 49.30 | 54.20 | % | 0 | 0 | 0.38 | -0.66 | 0.01 | -0.36 | 2/4/2025 3:59:54 PM EST | |||
| 665.00 | 51.55 | 57.50 | % | 0 | 0 | 0.38 | -0.68 | 0.00 | -0.35 | 2/4/2025 3:59:54 PM EST | |||
| 670.00 | 56.45 | 61.60 | % | 0 | 0 | 0.38 | -0.71 | 0.00 | -0.34 | 2/4/2025 3:59:54 PM EST | |||
| 675.00 | 59.55 | 65.35 | % | 0 | 0 | 0.37 | -0.73 | 0.00 | -0.32 | 2/4/2025 3:59:54 PM EST | |||
| 680.00 | 63.40 | 68.55 | % | 0 | 0 | 0.37 | -0.75 | 0.00 | -0.30 | 2/4/2025 3:59:54 PM EST | |||
| 685.00 | 67.20 | 72.55 | % | 0 | 0 | 0.37 | -0.77 | 0.00 | -0.29 | 2/4/2025 3:59:54 PM EST | |||
| 690.00 | 70.05 | 79.50 | % | 0 | 0 | 0.37 | -0.79 | 0.00 | -0.27 | 2/4/2025 3:59:54 PM EST | |||
| 695.00 | 75.50 | 80.80 | % | 0 | 0 | 0.36 | -0.81 | 0.00 | -0.25 | 2/4/2025 3:59:54 PM EST | |||
| 700.00 | 80.50 | 85.90 | % | 0 | 0 | 0.38 | -0.83 | 0.00 | -0.24 | 2/4/2025 3:59:54 PM EST | |||
| 705.00 | 84.15 | 90.30 | % | 0 | 0 | 0.37 | -0.84 | 0.00 | -0.22 | 2/4/2025 3:59:54 PM EST | |||
| 710.00 | 87.45 | 96.00 | % | 0 | 0 | 0.38 | -0.86 | 0.00 | -0.20 | 2/4/2025 3:59:54 PM EST | |||
| 715.00 | 92.00 | 101.00 | % | 0 | 0 | 0.38 | -0.87 | 0.00 | -0.19 | 2/4/2025 3:59:54 PM EST | |||
| 720.00 | 96.00 | 105.00 | % | 0 | 0 | 0.36 | -0.89 | 0.00 | -0.17 | 2/4/2025 3:59:54 PM EST | |||
| 725.00 | 101.00 | 110.00 | % | 0 | 0 | 0.47 | -0.90 | 0.00 | -0.16 | 2/4/2025 3:59:54 PM EST | |||
| 730.00 | 105.35 | 114.85 | % | 0 | 0 | 0.48 | -0.91 | 0.00 | -0.14 | 2/4/2025 3:59:54 PM EST | |||
| 735.00 | 110.00 | 119.00 | % | 0 | 0 | 0.49 | -0.92 | 0.00 | -0.13 | 2/4/2025 3:59:54 PM EST | |||
| 740.00 | 115.00 | 124.00 | % | 0 | 0 | 0.49 | -0.93 | 0.00 | -0.12 | 2/4/2025 3:59:54 PM EST | |||
| 745.00 | 119.40 | 129.00 | % | 0 | 0 | 0.50 | -0.94 | 0.00 | -0.11 | 2/4/2025 3:59:54 PM EST | |||
| 750.00 | 124.00 | 133.75 | % | 0 | 0 | 0.51 | -0.94 | 0.00 | -0.10 | 2/4/2025 3:59:54 PM EST |