Options Chain for NETFLIX INC COM (NFLX) - $1,003.15 as of 2/21/2025 8:58:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 350.00 | 650.90 | 659.00 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 360.00 | 640.95 | 649.00 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 370.00 | 631.00 | 639.00 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 380.00 | 621.05 | 629.00 | 638.41 | % | 1 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 PM EST | |
| 390.00 | 611.10 | 618.95 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 400.00 | 601.15 | 609.00 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 410.00 | 591.20 | 599.00 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 420.00 | 581.25 | 589.00 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 430.00 | 571.35 | 579.00 | 575.50 | % | 2 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 PM EST | |
| 440.00 | 561.40 | 569.30 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 450.00 | 551.45 | 559.75 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 460.00 | 541.50 | 549.60 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 470.00 | 532.50 | 539.80 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 480.00 | 522.55 | 529.90 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 490.00 | 512.65 | 519.90 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 500.00 | 501.00 | 509.95 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 510.00 | 492.75 | 500.00 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 520.00 | 483.10 | 490.00 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 530.00 | 471.90 | 479.95 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 540.00 | 462.90 | 470.00 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 550.00 | 452.10 | 460.00 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 560.00 | 442.05 | 449.95 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 570.00 | 432.10 | 440.00 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 580.00 | 422.15 | 430.00 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 590.00 | 412.20 | 420.00 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 595.00 | 408.20 | 415.00 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 600.00 | 402.35 | 410.00 | 436.96 | 0.00 | 0.00% | 0 | 5 | 0.99 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:00 PM EST |
| 605.00 | 396.95 | 405.00 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 610.00 | 392.35 | 400.00 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 615.00 | 387.35 | 395.00 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 620.00 | 382.40 | 389.95 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 625.00 | 376.70 | 385.00 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 630.00 | 372.45 | 380.75 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 635.00 | 367.50 | 375.75 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 640.00 | 362.50 | 370.80 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 645.00 | 357.55 | 365.85 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 650.00 | 352.55 | 360.85 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 655.00 | 348.55 | 355.30 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 660.00 | 343.55 | 350.15 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 665.00 | 338.60 | 345.35 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 670.00 | 333.70 | 340.35 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 675.00 | 328.65 | 335.45 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 680.00 | 323.70 | 330.50 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 685.00 | 318.70 | 325.80 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 690.00 | 313.75 | 320.55 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 695.00 | 308.80 | 315.60 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 700.00 | 303.80 | 310.60 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 705.00 | 298.85 | 305.80 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 710.00 | 293.95 | 300.65 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 715.00 | 288.95 | 296.00 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.02 | 2/21/2025 4:00:00 PM EST | |||
| 720.00 | 283.95 | 290.65 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.02 | 2/21/2025 4:00:00 PM EST | |||
| 725.00 | 279.00 | 285.85 | % | 0 | 0 | 0.58 | 1.00 | 0.00 | -0.03 | 2/21/2025 4:00:00 PM EST | |||
| 730.00 | 274.05 | 281.00 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.03 | 2/21/2025 4:00:00 PM EST | |||
| 735.00 | 269.05 | 276.00 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.04 | 2/21/2025 4:00:00 PM EST | |||
| 740.00 | 264.10 | 271.00 | 307.90 | 0.00 | 0.00% | 0 | 2 | 0.56 | 1.00 | 0.00 | -0.05 | 2/19/2025 | 2/21/2025 4:00:00 PM EST |
| 745.00 | 259.15 | 264.70 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.07 | 2/21/2025 4:00:00 PM EST | |||
| 750.00 | 254.25 | 261.55 | % | 0 | 0 | 0.57 | 1.00 | 0.00 | -0.11 | 2/21/2025 4:00:00 PM EST | |||
| 760.00 | 244.30 | 251.65 | % | 0 | 0 | 0.57 | 1.00 | 0.00 | -0.15 | 2/21/2025 4:00:00 PM EST | |||
| 770.00 | 234.40 | 241.80 | 245.14 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.99 | 0.00 | -0.15 | 2/11/2025 | 2/21/2025 4:00:00 PM EST |
| 775.00 | 229.50 | 236.60 | % | 0 | 0 | 0.51 | 0.99 | 0.00 | -0.16 | 2/21/2025 4:00:00 PM EST | |||
| 780.00 | 224.60 | 231.65 | % | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.12 | 2/21/2025 4:00:00 PM EST | |||
| 785.00 | 219.70 | 225.10 | % | 0 | 0 | 0.54 | 0.99 | 0.00 | -0.13 | 2/21/2025 4:00:00 PM EST | |||
| 790.00 | 214.75 | 221.80 | % | 0 | 0 | 0.51 | 0.99 | 0.00 | -0.18 | 2/21/2025 4:00:00 PM EST | |||
| 795.00 | 209.80 | 216.70 | % | 0 | 0 | 0.52 | 0.99 | 0.00 | -0.14 | 2/21/2025 4:00:00 PM EST | |||
| 800.00 | 204.90 | 212.00 | 216.24 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.99 | 0.00 | -0.19 | 2/11/2025 | 2/21/2025 4:00:00 PM EST |
| 805.00 | 200.00 | 205.50 | % | 0 | 0 | 0.46 | 0.98 | 0.00 | -0.20 | 2/21/2025 4:00:00 PM EST | |||
| 810.00 | 195.10 | 200.60 | % | 0 | 0 | 0.50 | 0.98 | 0.00 | -0.21 | 2/21/2025 4:00:00 PM EST | |||
| 815.00 | 190.25 | 197.35 | % | 0 | 0 | 0.47 | 0.98 | 0.00 | -0.21 | 2/21/2025 4:00:00 PM EST | |||
| 820.00 | 185.35 | 192.45 | % | 0 | 0 | 0.43 | 0.98 | 0.00 | -0.22 | 2/21/2025 4:00:00 PM EST | |||
| 825.00 | 179.75 | 186.00 | 216.42 | 0.00 | 0.00% | 0 | 18 | 0.43 | 0.97 | 0.00 | -0.23 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 830.00 | 175.65 | 181.10 | % | 0 | 0 | 0.47 | 0.97 | 0.00 | -0.24 | 2/21/2025 4:00:00 PM EST | |||
| 835.00 | 170.85 | 176.30 | % | 0 | 0 | 0.44 | 0.96 | 0.00 | -0.26 | 2/21/2025 4:00:00 PM EST | |||
| 840.00 | 166.05 | 171.50 | % | 0 | 0 | 0.44 | 0.96 | 0.00 | -0.27 | 2/21/2025 4:00:00 PM EST | |||
| 845.00 | 160.00 | 166.70 | 202.91 | 0.00 | 0.00% | 0 | 2 | 0.44 | 0.96 | 0.00 | -0.27 | 2/19/2025 | 2/21/2025 4:00:00 PM EST |
| 850.00 | 156.45 | 161.90 | 180.40 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.95 | 0.00 | -0.28 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 855.00 | 151.70 | 157.15 | % | 0 | 0 | 0.29 | 0.95 | 0.00 | -0.29 | 2/21/2025 4:00:00 PM EST | |||
| 860.00 | 146.95 | 153.80 | % | 0 | 0 | 0.42 | 0.94 | 0.00 | -0.31 | 2/21/2025 4:00:00 PM EST | |||
| 865.00 | 142.25 | 148.45 | % | 0 | 0 | 0.28 | 0.94 | 0.00 | -0.32 | 2/21/2025 4:00:00 PM EST | |||
| 870.00 | 136.05 | 143.00 | % | 0 | 0 | 0.31 | 0.93 | 0.00 | -0.33 | 2/21/2025 4:00:00 PM EST | |||
| 875.00 | 132.90 | 138.30 | % | 0 | 0 | 0.30 | 0.92 | 0.00 | -0.35 | 2/21/2025 4:00:00 PM EST | |||
| 880.00 | 126.80 | 133.55 | % | 0 | 0 | 0.29 | 0.92 | 0.00 | -0.36 | 2/21/2025 4:00:00 PM EST | |||
| 885.00 | 122.25 | 129.05 | % | 0 | 0 | 0.29 | 0.91 | 0.00 | -0.37 | 2/21/2025 4:00:00 PM EST | |||
| 890.00 | 117.65 | 124.40 | % | 0 | 0 | 0.29 | 0.90 | 0.00 | -0.38 | 2/21/2025 4:00:00 PM EST | |||
| 895.00 | 113.80 | 119.75 | % | 0 | 0 | 0.31 | 0.89 | 0.00 | -0.39 | 2/21/2025 4:00:00 PM EST | |||
| 900.00 | 109.55 | 114.85 | 123.65 | -4.52 | -3.53% | 1 | 1 | 0.31 | 0.88 | 0.00 | -0.41 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 905.00 | 104.75 | 110.90 | 123.69 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.87 | 0.00 | -0.42 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 910.00 | 100.40 | 106.45 | 127.10 | 0.00 | 0.00% | 0 | 2 | 0.29 | 0.86 | 0.00 | -0.44 | 2/18/2025 | 2/21/2025 4:00:00 PM EST |
| 915.00 | 96.20 | 102.15 | % | 0 | 0 | 0.29 | 0.85 | 0.00 | -0.45 | 2/21/2025 4:00:00 PM EST | |||
| 920.00 | 91.80 | 97.95 | % | 0 | 0 | 0.29 | 0.84 | 0.00 | -0.46 | 2/21/2025 4:00:00 PM EST | |||
| 925.00 | 87.60 | 92.80 | 145.53 | 0.00 | 0.00% | 0 | 4 | 0.29 | 0.83 | 0.00 | -0.47 | 2/14/2025 | 2/21/2025 4:00:00 PM EST |
| 930.00 | 83.40 | 89.65 | 91.00 | 0.00 | 0.00% | 0 | 0 | 0.29 | 0.81 | 0.00 | -0.49 | 2/12/2025 | 2/21/2025 4:00:00 PM EST |
| 935.00 | 79.80 | 85.30 | 95.99 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.80 | 0.00 | -0.50 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 940.00 | 75.70 | 81.40 | % | 0 | 0 | 0.29 | 0.79 | 0.00 | -0.51 | 2/21/2025 4:00:00 PM EST | |||
| 945.00 | 72.00 | 77.60 | 98.00 | 0.00 | 0.00% | 0 | 4 | 0.30 | 0.77 | 0.00 | -0.52 | 2/18/2025 | 2/21/2025 4:00:00 PM EST |
| 950.00 | 68.15 | 73.35 | % | 0 | 0 | 0.29 | 0.75 | 0.00 | -0.53 | 2/21/2025 4:00:00 PM EST | |||
| 955.00 | 64.70 | 69.75 | % | 0 | 0 | 0.29 | 0.74 | 0.00 | -0.54 | 2/21/2025 4:00:00 PM EST | |||
| 960.00 | 60.55 | 65.15 | 113.85 | 0.00 | 0.00% | 0 | 5 | 0.28 | 0.72 | 0.00 | -0.55 | 2/14/2025 | 2/21/2025 4:00:00 PM EST |
| 965.00 | 57.60 | 61.50 | % | 0 | 0 | 0.28 | 0.70 | 0.00 | -0.55 | 2/21/2025 4:00:00 PM EST | |||
| 970.00 | 54.35 | 58.45 | 100.10 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.68 | 0.00 | -0.56 | 2/14/2025 | 2/21/2025 4:00:00 PM EST |
| 975.00 | 52.55 | 54.10 | 53.10 | -11.90 | -18.31% | 1 | 5 | 0.28 | 0.66 | 0.00 | -0.56 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 980.00 | 47.65 | 52.50 | 52.50 | -12.20 | -18.86% | 1 | 1 | 0.28 | 0.64 | 0.00 | -0.57 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 985.00 | 44.60 | 48.20 | % | 0 | 0 | 0.28 | 0.62 | 0.00 | -0.57 | 2/21/2025 4:00:00 PM EST | |||
| 990.00 | 42.00 | 45.20 | 53.88 | 0.00 | 0.00% | 0 | 28 | 0.28 | 0.60 | 0.00 | -0.57 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 995.00 | 38.60 | 42.75 | 61.90 | 0.00 | 0.00% | 0 | 3 | 0.28 | 0.58 | 0.00 | -0.57 | 2/18/2025 | 2/21/2025 4:00:00 PM EST |
| 1,000.00 | 36.90 | 38.70 | 38.00 | -9.48 | -19.97% | 20 | 49 | 0.27 | 0.55 | 0.00 | -0.57 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,005.00 | 34.55 | 36.90 | 35.00 | -19.26 | -35.50% | 11 | 15 | 0.28 | 0.53 | 0.00 | -0.56 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,010.00 | 31.80 | 34.05 | 33.75 | -9.45 | -21.88% | 32 | 23 | 0.28 | 0.51 | 0.00 | -0.56 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,015.00 | 28.20 | 31.90 | 32.87 | -5.22 | -13.71% | 13 | 27 | 0.27 | 0.48 | 0.00 | -0.55 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,020.00 | 26.05 | 29.55 | 30.00 | -8.00 | -21.06% | 12 | 46 | 0.27 | 0.46 | 0.00 | -0.54 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,025.00 | 24.05 | 27.90 | 26.61 | -9.34 | -25.99% | 14 | 57 | 0.27 | 0.43 | 0.00 | -0.53 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,030.00 | 23.20 | 26.20 | 26.92 | -6.78 | -20.12% | 4 | 57 | 0.28 | 0.41 | 0.00 | -0.52 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,035.00 | 20.05 | 23.60 | 23.70 | -8.36 | -26.08% | 1 | 216 | 0.27 | 0.39 | 0.00 | -0.51 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,040.00 | 19.00 | 20.55 | 20.43 | -6.78 | -24.92% | 9 | 59 | 0.27 | 0.37 | 0.00 | -0.49 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,045.00 | 17.95 | 20.40 | 18.00 | -6.80 | -27.42% | 3 | 28 | 0.28 | 0.34 | 0.00 | -0.48 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,050.00 | 15.30 | 17.65 | 17.00 | -5.36 | -23.98% | 7 | 145 | 0.26 | 0.32 | 0.00 | -0.46 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,055.00 | 13.75 | 16.35 | 16.02 | -4.54 | -22.09% | 8 | 31 | 0.27 | 0.30 | 0.00 | -0.45 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,060.00 | 13.30 | 14.70 | 14.45 | -4.54 | -23.91% | 14 | 46 | 0.27 | 0.28 | 0.00 | -0.43 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,065.00 | 11.35 | 14.55 | 13.32 | -11.18 | -45.64% | 6 | 15 | 0.27 | 0.26 | 0.00 | -0.41 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,070.00 | 10.25 | 12.40 | 11.10 | -4.92 | -30.72% | 24 | 79 | 0.26 | 0.24 | 0.00 | -0.40 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,075.00 | 8.95 | 11.60 | 10.48 | -4.56 | -30.32% | 4 | 64 | 0.26 | 0.23 | 0.00 | -0.38 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,080.00 | 9.05 | 10.90 | 9.90 | -4.40 | -30.77% | 5 | 43 | 0.27 | 0.21 | 0.00 | -0.36 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,085.00 | 7.05 | 9.95 | 9.20 | -4.61 | -33.39% | 4 | 3 | 0.27 | 0.19 | 0.00 | -0.35 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,090.00 | 6.15 | 9.60 | 8.22 | -3.93 | -32.35% | 1 | 20 | 0.27 | 0.18 | 0.00 | -0.33 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,095.00 | 5.65 | 8.80 | 7.55 | -4.01 | -34.69% | 8 | 1 | 0.27 | 0.17 | 0.00 | -0.31 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,100.00 | 4.75 | 8.10 | 5.87 | -3.93 | -40.11% | 24 | 29 | 0.27 | 0.15 | 0.00 | -0.30 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,105.00 | 4.15 | 7.55 | 8.23 | 0.00 | 0.00% | 0 | 11 | 0.27 | 0.14 | 0.00 | -0.28 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 1,110.00 | 3.50 | 6.80 | 5.83 | -2.27 | -28.03% | 5 | 47 | 0.28 | 0.13 | 0.00 | -0.26 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,115.00 | 3.00 | 6.40 | 4.50 | -1.95 | -30.24% | 1 | 5 | 0.28 | 0.12 | 0.00 | -0.25 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,120.00 | 2.95 | 4.60 | 4.05 | -2.25 | -35.72% | 23 | 87 | 0.26 | 0.11 | 0.00 | -0.23 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,130.00 | 2.76 | 4.95 | 3.41 | -1.70 | -33.27% | 18 | 49 | 0.28 | 0.09 | 0.00 | -0.20 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,140.00 | 1.63 | 4.55 | 4.40 | 0.00 | 0.00% | 0 | 57 | 0.29 | 0.08 | 0.00 | -0.18 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 1,150.00 | 1.54 | 2.70 | 2.14 | -1.46 | -40.56% | 17 | 40 | 0.27 | 0.06 | 0.00 | -0.15 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,160.00 | 1.04 | 2.33 | 1.69 | -1.21 | -41.73% | 3 | 19 | 0.27 | 0.05 | 0.00 | -0.13 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,170.00 | 0.62 | 2.11 | 3.10 | 0.00 | 0.00% | 0 | 19 | 0.27 | 0.04 | 0.00 | -0.11 | 2/19/2025 | 2/21/2025 4:00:00 PM EST |
| 1,180.00 | 0.47 | 2.99 | 6.32 | 0.00 | 0.00% | 0 | 7 | 0.28 | 0.03 | 0.00 | -0.10 | 2/14/2025 | 2/21/2025 4:00:00 PM EST |
| 1,190.00 | 0.37 | 1.90 | % | 0 | 0 | 0.28 | 0.03 | 0.00 | -0.08 | 2/21/2025 4:00:00 PM EST | |||
| 1,200.00 | 0.70 | 2.30 | 0.83 | -0.30 | -26.55% | 21 | 41 | 0.33 | 0.02 | 0.00 | -0.07 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,210.00 | 0.21 | 2.53 | % | 0 | 0 | 0.32 | 0.02 | 0.00 | -0.05 | 2/21/2025 4:00:00 PM EST | |||
| 1,220.00 | 0.02 | 2.51 | 2.70 | 0.00 | 0.00% | 0 | 5 | 0.30 | 0.01 | 0.00 | -0.05 | 2/14/2025 | 2/21/2025 4:00:00 PM EST |
| 1,230.00 | 0.01 | 1.80 | 0.98 | 0.00 | 0.00% | 0 | 10 | 0.30 | 0.01 | 0.00 | -0.04 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 1,240.00 | 0.00 | 2.50 | 1.35 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.01 | 0.00 | -0.03 | 2/13/2025 | 2/21/2025 4:00:00 PM EST |
| 1,260.00 | 0.01 | 0.81 | 0.61 | -0.04 | -6.16% | 2 | 6 | 0.35 | 0.00 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 350.00 | 0.00 | 2.25 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 4:00:00 PM EST |
| 360.00 | 0.00 | 2.26 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 370.00 | 0.00 | 2.27 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 380.00 | 0.00 | 2.28 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 390.00 | 0.00 | 2.29 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 400.00 | 0.00 | 2.30 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 410.00 | 0.00 | 2.31 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 420.00 | 0.00 | 2.32 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 430.00 | 0.00 | 2.33 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 440.00 | 0.00 | 2.33 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 450.00 | 0.00 | 2.34 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 460.00 | 0.00 | 2.35 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 470.00 | 0.00 | 2.35 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 480.00 | 0.00 | 2.36 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 490.00 | 0.00 | 2.36 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 500.00 | 0.00 | 2.36 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 510.00 | 0.00 | 2.37 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 520.00 | 0.00 | 2.37 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 530.00 | 0.00 | 2.37 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 540.00 | 0.00 | 2.38 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 550.00 | 0.00 | 2.38 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 560.00 | 0.05 | 2.39 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 570.00 | 0.05 | 2.40 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 580.00 | 0.02 | 2.41 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 590.00 | 0.00 | 0.64 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 595.00 | 0.02 | 2.43 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 600.00 | 0.00 | 2.43 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 605.00 | 0.01 | 2.44 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 610.00 | 0.01 | 2.45 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 615.00 | 0.01 | 2.46 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 620.00 | 0.01 | 2.47 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 625.00 | 0.01 | 2.48 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 630.00 | 0.01 | 2.49 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 635.00 | 0.01 | 2.50 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 640.00 | 0.01 | 2.51 | 1.05 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:00 PM EST |
| 645.00 | 0.01 | 2.52 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 650.00 | 0.01 | 2.54 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 655.00 | 0.01 | 2.55 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 660.00 | 0.00 | 2.56 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 665.00 | 0.09 | 2.58 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 670.00 | 0.00 | 2.60 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 675.00 | 0.01 | 2.61 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 680.00 | 0.10 | 2.63 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 685.00 | 0.11 | 2.65 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 690.00 | 0.11 | 2.67 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 695.00 | 0.11 | 2.69 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 700.00 | 0.12 | 2.71 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 705.00 | 0.13 | 2.74 | 0.51 | 0.00 | 0.00% | 0 | 2 | 0.63 | 0.00 | 0.00 | -0.01 | 2/18/2025 | 2/21/2025 4:00:00 PM EST |
| 710.00 | 0.13 | 2.76 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 715.00 | 0.14 | 2.79 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.02 | 2/21/2025 4:00:00 PM EST | |||
| 720.00 | 0.14 | 2.81 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.02 | 2/21/2025 4:00:00 PM EST | |||
| 725.00 | 0.15 | 2.84 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.03 | 2/21/2025 4:00:00 PM EST | |||
| 730.00 | 0.16 | 2.87 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.00 | 0.00 | -0.03 | 2/14/2025 | 2/21/2025 4:00:00 PM EST |
| 735.00 | 0.16 | 2.68 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.04 | 2/21/2025 4:00:00 PM EST | |||
| 740.00 | 0.17 | 2.69 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.05 | 2/21/2025 4:00:00 PM EST | |||
| 745.00 | 0.18 | 2.69 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.07 | 2/21/2025 4:00:00 PM EST | |||
| 750.00 | 0.20 | 2.11 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | -0.11 | 2/21/2025 4:00:00 PM EST | |||
| 760.00 | 0.23 | 2.72 | 0.44 | % | 5 | 0 | 0.43 | 0.00 | 0.00 | -0.15 | 2/21/2025 | 2/21/2025 4:00:00 PM EST | |
| 770.00 | 0.25 | 2.76 | % | 0 | 0 | 0.37 | -0.01 | 0.00 | -0.15 | 2/21/2025 4:00:00 PM EST | |||
| 775.00 | 0.28 | 2.77 | % | 0 | 0 | 0.38 | -0.01 | 0.00 | -0.16 | 2/21/2025 4:00:00 PM EST | |||
| 780.00 | 0.30 | 2.79 | % | 0 | 0 | 0.50 | -0.01 | 0.00 | -0.12 | 2/21/2025 4:00:00 PM EST | |||
| 785.00 | 0.33 | 2.02 | % | 0 | 0 | 0.46 | -0.01 | 0.00 | -0.13 | 2/21/2025 4:00:00 PM EST | |||
| 790.00 | 0.36 | 2.85 | 0.56 | 0.00 | 0.00% | 0 | 2 | 0.41 | -0.01 | 0.00 | -0.18 | 2/19/2025 | 2/21/2025 4:00:00 PM EST |
| 795.00 | 0.39 | 2.91 | 0.81 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.01 | 0.00 | -0.14 | 2/18/2025 | 2/21/2025 4:00:00 PM EST |
| 800.00 | 0.45 | 2.98 | 1.11 | +0.41 | +58.58% | 2 | 2 | 0.42 | -0.01 | 0.00 | -0.19 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 805.00 | 0.49 | 3.05 | 0.71 | 0.00 | 0.00% | 0 | 2 | 0.41 | -0.02 | 0.00 | -0.20 | 2/19/2025 | 2/21/2025 4:00:00 PM EST |
| 810.00 | 0.51 | 3.15 | 1.38 | 0.00 | 0.00% | 0 | 8 | 0.38 | -0.02 | 0.00 | -0.21 | 2/12/2025 | 2/21/2025 4:00:00 PM EST |
| 815.00 | 0.56 | 3.25 | 1.90 | 0.00 | 0.00% | 0 | 8 | 0.38 | -0.02 | 0.00 | -0.21 | 2/13/2025 | 2/21/2025 4:00:00 PM EST |
| 820.00 | 0.61 | 3.35 | 0.80 | 0.00 | 0.00% | 0 | 10 | 0.39 | -0.02 | 0.00 | -0.22 | 2/18/2025 | 2/21/2025 4:00:00 PM EST |
| 825.00 | 0.91 | 2.09 | 0.97 | 0.00 | 0.00% | 0 | 16 | 0.36 | -0.03 | 0.00 | -0.23 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 830.00 | 0.77 | 3.55 | % | 0 | 0 | 0.36 | -0.03 | 0.00 | -0.24 | 2/21/2025 4:00:00 PM EST | |||
| 835.00 | 0.85 | 3.70 | 1.78 | +0.03 | +1.72% | 1 | 8 | 0.35 | -0.04 | 0.00 | -0.26 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 840.00 | 0.90 | 3.85 | % | 0 | 0 | 0.35 | -0.04 | 0.00 | -0.27 | 2/21/2025 4:00:00 PM EST | |||
| 845.00 | 1.25 | 4.00 | 2.41 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.04 | 0.00 | -0.27 | 2/10/2025 | 2/21/2025 4:00:00 PM EST |
| 850.00 | 1.49 | 3.10 | 1.54 | +0.14 | +10.00% | 8 | 30 | 0.34 | -0.05 | 0.00 | -0.28 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 855.00 | 1.51 | 3.95 | 2.45 | -0.14 | -5.41% | 2 | 2 | 0.35 | -0.05 | 0.00 | -0.29 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 860.00 | 1.63 | 3.65 | 3.20 | +1.52 | +90.48% | 20 | 13 | 0.33 | -0.06 | 0.00 | -0.31 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 865.00 | 2.54 | 4.85 | 2.06 | +0.22 | +11.96% | 25 | 7 | 0.36 | -0.06 | 0.00 | -0.32 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 870.00 | 2.74 | 4.00 | 2.32 | +0.35 | +17.77% | 25 | 6 | 0.34 | -0.07 | 0.00 | -0.33 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 875.00 | 2.21 | 5.00 | 2.20 | 0.00 | 0.00% | 0 | 26 | 0.33 | -0.08 | 0.00 | -0.35 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 880.00 | 2.88 | 5.45 | 3.83 | +1.16 | +43.45% | 2 | 13 | 0.33 | -0.08 | 0.00 | -0.36 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 885.00 | 4.10 | 5.70 | 4.25 | +1.45 | +51.79% | 18 | 22 | 0.34 | -0.09 | 0.00 | -0.37 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 890.00 | 4.50 | 6.15 | 4.74 | +2.17 | +84.44% | 10 | 4 | 0.33 | -0.10 | 0.00 | -0.38 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 895.00 | 3.40 | 6.75 | 3.05 | 0.00 | 0.00% | 0 | 4 | 0.33 | -0.11 | 0.00 | -0.39 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 900.00 | 4.10 | 7.50 | 5.46 | +2.38 | +77.28% | 11 | 109 | 0.32 | -0.12 | 0.00 | -0.41 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 905.00 | 4.55 | 7.50 | 3.42 | +0.82 | +31.54% | 1 | 5 | 0.32 | -0.13 | 0.00 | -0.42 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 910.00 | 5.10 | 8.40 | 3.80 | +0.30 | +8.58% | 10 | 35 | 0.32 | -0.14 | 0.00 | -0.44 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 915.00 | 7.20 | 9.05 | 8.35 | +4.22 | +102.18% | 2 | 40 | 0.32 | -0.15 | 0.00 | -0.45 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 920.00 | 6.50 | 9.95 | 7.00 | +2.20 | +45.84% | 3 | 8 | 0.31 | -0.16 | 0.00 | -0.46 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 925.00 | 7.25 | 10.90 | 5.05 | 0.00 | 0.00% | 0 | 909 | 0.31 | -0.17 | 0.00 | -0.47 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 930.00 | 8.05 | 11.65 | 5.40 | +0.40 | +8.00% | 3 | 55 | 0.31 | -0.19 | 0.00 | -0.49 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 935.00 | 9.00 | 12.70 | 5.78 | -0.98 | -14.50% | 2 | 17 | 0.30 | -0.20 | 0.00 | -0.50 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 940.00 | 11.35 | 13.10 | 12.26 | +5.51 | +81.63% | 14 | 64 | 0.30 | -0.21 | 0.00 | -0.51 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 945.00 | 12.40 | 14.40 | 12.35 | +4.90 | +65.78% | 13 | 390 | 0.30 | -0.23 | 0.00 | -0.52 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 950.00 | 13.10 | 15.70 | 13.43 | +5.28 | +64.79% | 22 | 105 | 0.29 | -0.25 | 0.00 | -0.53 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 955.00 | 13.90 | 16.75 | 15.13 | +5.76 | +61.48% | 10 | 21 | 0.29 | -0.26 | 0.00 | -0.54 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 960.00 | 16.15 | 18.40 | 16.18 | +6.07 | +60.04% | 17 | 92 | 0.30 | -0.28 | 0.00 | -0.55 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 965.00 | 16.05 | 19.90 | 18.39 | +6.70 | +57.32% | 11 | 19 | 0.30 | -0.30 | 0.00 | -0.55 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 970.00 | 17.45 | 21.35 | 14.47 | 0.00 | 0.00% | 0 | 65 | 0.29 | -0.32 | 0.00 | -0.56 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 975.00 | 20.60 | 23.00 | 20.35 | +9.58 | +88.96% | 34 | 42 | 0.29 | -0.34 | 0.00 | -0.56 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 980.00 | 20.80 | 24.75 | 23.80 | +8.96 | +60.38% | 26 | 73 | 0.29 | -0.36 | 0.00 | -0.57 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 985.00 | 24.10 | 26.55 | 25.14 | +9.17 | +57.42% | 2 | 36 | 0.29 | -0.38 | 0.00 | -0.57 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 990.00 | 26.05 | 28.70 | 25.35 | +7.35 | +40.84% | 6 | 25 | 0.29 | -0.40 | 0.00 | -0.57 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 995.00 | 28.10 | 30.70 | 29.28 | +8.46 | +40.64% | 3 | 13 | 0.28 | -0.42 | 0.00 | -0.57 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,000.00 | 30.15 | 32.30 | 31.95 | +10.70 | +50.36% | 30 | 93 | 0.28 | -0.45 | 0.00 | -0.57 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,005.00 | 31.15 | 35.25 | 32.12 | +9.03 | +39.11% | 107 | 36 | 0.28 | -0.47 | 0.00 | -0.56 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,010.00 | 34.40 | 37.45 | 34.90 | +9.93 | +39.77% | 124 | 40 | 0.28 | -0.49 | 0.00 | -0.56 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,015.00 | 37.65 | 40.20 | 40.00 | +12.91 | +47.66% | 5 | 43 | 0.28 | -0.52 | 0.00 | -0.55 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,020.00 | 38.70 | 43.65 | 36.30 | +4.70 | +14.88% | 14 | 54 | 0.27 | -0.54 | 0.00 | -0.54 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,025.00 | 42.30 | 46.10 | 43.86 | +11.21 | +34.34% | 11 | 27 | 0.27 | -0.57 | 0.00 | -0.53 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,030.00 | 45.90 | 49.10 | 45.07 | +11.07 | +32.56% | 2 | 178 | 0.28 | -0.59 | 0.00 | -0.52 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,035.00 | 47.10 | 52.50 | 43.20 | +4.50 | +11.63% | 1 | 68 | 0.27 | -0.61 | 0.00 | -0.51 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,040.00 | 50.30 | 55.65 | 41.71 | 0.00 | 0.00% | 0 | 63 | 0.27 | -0.63 | 0.00 | -0.49 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 1,045.00 | 54.80 | 59.85 | 39.80 | 0.00 | 0.00% | 0 | 2 | 0.27 | -0.66 | 0.00 | -0.48 | 2/18/2025 | 2/21/2025 4:00:00 PM EST |
| 1,050.00 | 57.75 | 63.30 | 43.70 | -6.30 | -12.60% | 1 | 34 | 0.27 | -0.68 | 0.00 | -0.46 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,055.00 | 61.80 | 67.05 | 47.00 | 0.00 | 0.00% | 0 | 32 | 0.27 | -0.70 | 0.00 | -0.45 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 1,060.00 | 65.60 | 70.55 | 44.27 | 0.00 | 0.00% | 0 | 12 | 0.27 | -0.72 | 0.00 | -0.43 | 2/18/2025 | 2/21/2025 4:00:00 PM EST |
| 1,065.00 | 69.00 | 74.15 | 37.00 | 0.00 | 0.00% | 0 | 2 | 0.27 | -0.74 | 0.00 | -0.41 | 2/18/2025 | 2/21/2025 4:00:00 PM EST |
| 1,070.00 | 72.75 | 77.50 | 55.45 | 0.00 | 0.00% | 0 | 6 | 0.26 | -0.76 | 0.00 | -0.40 | 2/13/2025 | 2/21/2025 4:00:00 PM EST |
| 1,075.00 | 77.05 | 82.70 | 52.61 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.77 | 0.00 | -0.38 | 2/18/2025 | 2/21/2025 4:00:00 PM EST |
| 1,080.00 | 80.60 | 86.80 | % | 0 | 0 | 0.26 | -0.79 | 0.00 | -0.36 | 2/21/2025 4:00:00 PM EST | |||
| 1,085.00 | 84.75 | 91.05 | % | 0 | 0 | 0.27 | -0.81 | 0.00 | -0.35 | 2/21/2025 4:00:00 PM EST | |||
| 1,090.00 | 89.05 | 95.30 | % | 0 | 0 | 0.27 | -0.82 | 0.00 | -0.33 | 2/21/2025 4:00:00 PM EST | |||
| 1,095.00 | 93.50 | 99.55 | % | 0 | 0 | 0.26 | -0.83 | 0.00 | -0.31 | 2/21/2025 4:00:00 PM EST | |||
| 1,100.00 | 97.75 | 104.05 | 76.00 | 0.00 | 0.00% | 0 | 2 | 0.28 | -0.85 | 0.00 | -0.30 | 2/18/2025 | 2/21/2025 4:00:00 PM EST |
| 1,105.00 | 102.30 | 108.50 | % | 0 | 0 | 0.28 | -0.86 | 0.00 | -0.28 | 2/21/2025 4:00:00 PM EST | |||
| 1,110.00 | 106.55 | 112.45 | % | 0 | 0 | 0.29 | -0.87 | 0.00 | -0.26 | 2/21/2025 4:00:00 PM EST | |||
| 1,115.00 | 111.15 | 116.45 | % | 0 | 0 | 0.32 | -0.88 | 0.00 | -0.25 | 2/21/2025 4:00:00 PM EST | |||
| 1,120.00 | 115.80 | 121.20 | % | 0 | 0 | 0.30 | -0.89 | 0.00 | -0.23 | 2/21/2025 4:00:00 PM EST | |||
| 1,130.00 | 125.25 | 130.65 | % | 0 | 0 | 0.32 | -0.91 | 0.00 | -0.20 | 2/21/2025 4:00:00 PM EST | |||
| 1,140.00 | 134.80 | 141.50 | 105.00 | 0.00 | 0.00% | 0 | 0 | 0.34 | -0.92 | 0.00 | -0.18 | 2/13/2025 | 2/21/2025 4:00:00 PM EST |
| 1,150.00 | 144.55 | 151.05 | % | 0 | 0 | 0.34 | -0.94 | 0.00 | -0.15 | 2/21/2025 4:00:00 PM EST | |||
| 1,160.00 | 154.45 | 160.90 | % | 0 | 0 | 0.36 | -0.95 | 0.00 | -0.13 | 2/21/2025 4:00:00 PM EST | |||
| 1,170.00 | 164.40 | 171.00 | % | 0 | 0 | 0.37 | -0.96 | 0.00 | -0.11 | 2/21/2025 4:00:00 PM EST | |||
| 1,180.00 | 174.00 | 181.55 | % | 0 | 0 | 0.39 | -0.97 | 0.00 | -0.10 | 2/21/2025 4:00:00 PM EST | |||
| 1,190.00 | 184.00 | 191.55 | % | 0 | 0 | 0.40 | -0.97 | 0.00 | -0.08 | 2/21/2025 4:00:00 PM EST | |||
| 1,200.00 | 193.25 | 200.95 | % | 0 | 0 | 0.42 | -0.98 | 0.00 | -0.07 | 2/21/2025 4:00:00 PM EST | |||
| 1,210.00 | 203.40 | 211.00 | % | 0 | 0 | 0.43 | -0.98 | 0.00 | -0.05 | 2/21/2025 4:00:00 PM EST | |||
| 1,220.00 | 213.30 | 221.55 | % | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.05 | 2/21/2025 4:00:00 PM EST | |||
| 1,230.00 | 223.80 | 231.55 | % | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.04 | 2/21/2025 4:00:00 PM EST | |||
| 1,240.00 | 233.55 | 241.00 | % | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.03 | 2/21/2025 4:00:00 PM EST | |||
| 1,260.00 | 253.40 | 261.00 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | -0.02 | 2/21/2025 4:00:00 PM EST |