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 | 502.30 | 505.10 | % | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 190.00 | 492.35 | 495.15 | % | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 200.00 | 482.50 | 485.10 | 508.59 | 0.00 | 0.00% | 0 | 1 | 2.85 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 3:59:45 PM EST |
| 210.00 | 472.35 | 475.15 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 220.00 | 462.40 | 465.20 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 230.00 | 452.40 | 455.20 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 240.00 | 442.40 | 445.20 | 409.29 | 0.00 | 0.00% | 0 | 3 | 2.45 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 2/21/2025 3:59:45 PM EST |
| 250.00 | 432.55 | 435.15 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 260.00 | 422.45 | 425.55 | 436.15 | 0.00 | 0.00% | 0 | 1 | 2.27 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 270.00 | 412.45 | 415.25 | 418.29 | -8.66 | -2.03% | 1 | 1 | 2.19 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 280.00 | 402.50 | 405.30 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 290.00 | 392.50 | 395.30 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 300.00 | 383.10 | 385.05 | 385.00 | -11.40 | -2.88% | 3 | 21 | 1.95 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 310.00 | 372.55 | 375.35 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 320.00 | 362.55 | 365.35 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 330.00 | 352.55 | 355.40 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 340.00 | 342.60 | 345.40 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 350.00 | 332.85 | 335.30 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 360.00 | 322.70 | 325.45 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 370.00 | 312.95 | 315.45 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 380.00 | 303.00 | 305.50 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 390.00 | 292.95 | 295.45 | 307.73 | 0.00 | 0.00% | 0 | 1 | 1.40 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 400.00 | 282.85 | 285.45 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 410.00 | 272.80 | 275.55 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 420.00 | 263.00 | 265.60 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 425.00 | 257.75 | 260.55 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 430.00 | 253.05 | 255.55 | 272.17 | 0.00 | 0.00% | 0 | 6 | 1.15 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 435.00 | 247.70 | 250.60 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 440.00 | 243.15 | 245.60 | 277.37 | 0.00 | 0.00% | 0 | 2 | 1.11 | 1.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 3:59:45 PM EST |
| 445.00 | 238.00 | 240.60 | 276.11 | 0.00 | 0.00% | 0 | 1 | 1.08 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:45 PM EST |
| 450.00 | 233.05 | 235.40 | 241.57 | 0.00 | 0.00% | 0 | 20 | 1.05 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 2/21/2025 3:59:45 PM EST |
| 455.00 | 227.90 | 230.70 | 255.66 | 0.00 | 0.00% | 0 | 2 | 1.04 | 1.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 3:59:45 PM EST |
| 460.00 | 222.95 | 225.65 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 465.00 | 218.20 | 220.65 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 470.00 | 212.95 | 215.70 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 475.00 | 208.10 | 210.75 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 480.00 | 203.10 | 205.70 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 485.00 | 198.05 | 200.75 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 490.00 | 193.15 | 195.70 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 2/21/2025 3:59:45 PM EST | |||
| 495.00 | 188.05 | 190.80 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.01 | 2/21/2025 3:59:45 PM EST | |||
| 500.00 | 183.60 | 185.50 | 192.00 | -14.40 | -6.98% | 11 | 8 | 0.82 | 1.00 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 505.00 | 178.05 | 180.80 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.02 | 2/21/2025 3:59:45 PM EST | |||
| 510.00 | 173.10 | 175.85 | 220.00 | 0.00 | 0.00% | 0 | 1 | 0.79 | 1.00 | 0.00 | -0.03 | 2/18/2025 | 2/21/2025 3:59:45 PM EST |
| 515.00 | 168.25 | 170.85 | 214.30 | 0.00 | 0.00% | 0 | 1 | 0.77 | 1.00 | 0.00 | -0.04 | 2/18/2025 | 2/21/2025 3:59:45 PM EST |
| 520.00 | 163.85 | 165.60 | 202.70 | 0.00 | 0.00% | 0 | 89 | 0.69 | 1.00 | 0.00 | -0.06 | 2/13/2025 | 2/21/2025 3:59:45 PM EST |
| 525.00 | 158.25 | 160.95 | 214.06 | 0.00 | 0.00% | 0 | 4 | 0.73 | 1.00 | 0.00 | -0.08 | 2/14/2025 | 2/21/2025 3:59:45 PM EST |
| 530.00 | 153.20 | 155.95 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.11 | 2/21/2025 3:59:45 PM EST | |||
| 535.00 | 148.25 | 151.00 | 185.00 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.99 | 0.00 | -0.12 | 2/18/2025 | 2/21/2025 3:59:45 PM EST |
| 540.00 | 143.80 | 145.75 | 200.02 | 0.00 | 0.00% | 0 | 14 | 0.65 | 0.99 | 0.00 | -0.13 | 2/14/2025 | 2/21/2025 3:59:45 PM EST |
| 545.00 | 138.55 | 141.05 | % | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.14 | 2/21/2025 3:59:45 PM EST | |||
| 550.00 | 133.80 | 135.75 | 151.20 | +4.01 | +2.73% | 1 | 25 | 0.58 | 0.99 | 0.00 | -0.15 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 555.00 | 128.55 | 131.10 | 141.35 | 0.00 | 0.00% | 0 | 7 | 0.62 | 0.99 | 0.00 | -0.17 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 560.00 | 123.60 | 126.15 | 136.40 | 0.00 | 0.00% | 0 | 7 | 0.59 | 0.98 | 0.00 | -0.18 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 565.00 | 119.25 | 120.90 | 133.95 | 0.00 | 0.00% | 0 | 25 | 0.54 | 0.98 | 0.00 | -0.20 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 570.00 | 113.60 | 116.25 | 116.82 | -49.68 | -29.84% | 11 | 3 | 0.56 | 0.98 | 0.00 | -0.21 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 575.00 | 109.00 | 111.10 | 120.70 | -25.10 | -17.22% | 2 | 23 | 0.51 | 0.97 | 0.00 | -0.23 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 580.00 | 103.90 | 106.05 | 108.70 | -18.35 | -14.45% | 31 | 14 | 0.49 | 0.97 | 0.00 | -0.25 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 585.00 | 99.10 | 101.40 | 116.00 | 0.00 | 0.00% | 0 | 3 | 0.50 | 0.96 | 0.00 | -0.27 | 2/19/2025 | 2/21/2025 3:59:45 PM EST |
| 590.00 | 93.50 | 96.30 | 97.65 | -18.81 | -16.16% | 2 | 5 | 0.46 | 0.96 | 0.00 | -0.29 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 595.00 | 88.80 | 91.55 | 89.57 | -46.46 | -34.16% | 2 | 5 | 0.46 | 0.95 | 0.00 | -0.31 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 600.00 | 84.65 | 86.35 | 85.28 | -11.55 | -11.93% | 21 | 1,176 | 0.37 | 0.94 | 0.00 | -0.33 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 605.00 | 79.45 | 81.70 | 105.00 | 0.00 | 0.00% | 0 | 6 | 0.44 | 0.93 | 0.00 | -0.35 | 2/18/2025 | 2/21/2025 3:59:45 PM EST |
| 610.00 | 74.45 | 76.70 | 85.50 | -15.15 | -15.06% | 100 | 5 | 0.37 | 0.93 | 0.00 | -0.37 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 615.00 | 69.75 | 71.95 | 89.15 | 0.00 | 0.00% | 0 | 11 | 0.36 | 0.92 | 0.00 | -0.38 | 2/19/2025 | 2/21/2025 3:59:45 PM EST |
| 620.00 | 65.20 | 66.90 | 65.90 | -10.55 | -13.80% | 1 | 14 | 0.34 | 0.91 | 0.00 | -0.40 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 625.00 | 60.40 | 62.45 | 94.99 | 0.00 | 0.00% | 0 | 5 | 0.34 | 0.90 | 0.00 | -0.41 | 2/18/2025 | 2/21/2025 3:59:45 PM EST |
| 630.00 | 55.80 | 57.55 | 58.00 | -18.90 | -24.58% | 84 | 90 | 0.33 | 0.88 | 0.00 | -0.42 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 635.00 | 51.55 | 52.95 | 52.15 | -31.90 | -37.96% | 1 | 54 | 0.33 | 0.87 | 0.00 | -0.43 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 640.00 | 47.00 | 48.45 | 47.70 | -12.96 | -21.37% | 2 | 39 | 0.33 | 0.86 | 0.01 | -0.45 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 645.00 | 42.80 | 43.90 | 43.60 | -12.10 | -21.73% | 28 | 446 | 0.32 | 0.84 | 0.01 | -0.46 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 650.00 | 38.50 | 39.65 | 43.08 | -7.87 | -15.45% | 5 | 51 | 0.31 | 0.81 | 0.01 | -0.47 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 655.00 | 34.40 | 35.90 | 36.00 | -10.67 | -22.87% | 16 | 47 | 0.31 | 0.79 | 0.01 | -0.49 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 660.00 | 30.50 | 32.05 | 31.40 | -9.49 | -23.21% | 107 | 135 | 0.31 | 0.75 | 0.01 | -0.51 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 665.00 | 27.25 | 27.95 | 28.75 | -9.30 | -24.45% | 33 | 139 | 0.30 | 0.71 | 0.01 | -0.53 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 670.00 | 23.85 | 24.50 | 25.18 | -7.75 | -23.54% | 42 | 81 | 0.30 | 0.67 | 0.01 | -0.54 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 675.00 | 20.60 | 21.30 | 20.85 | -9.75 | -31.87% | 67 | 174 | 0.29 | 0.62 | 0.01 | -0.56 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 680.00 | 17.65 | 18.20 | 18.18 | -7.17 | -28.29% | 137 | 205 | 0.29 | 0.56 | 0.01 | -0.56 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 685.00 | 14.85 | 15.60 | 15.50 | -7.40 | -32.32% | 364 | 161 | 0.29 | 0.51 | 0.01 | -0.56 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 690.00 | 12.50 | 13.15 | 12.95 | -6.45 | -33.25% | 846 | 429 | 0.29 | 0.46 | 0.01 | -0.56 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 695.00 | 10.40 | 11.00 | 10.80 | -5.35 | -33.13% | 859 | 580 | 0.28 | 0.40 | 0.01 | -0.54 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 700.00 | 8.50 | 8.90 | 8.80 | -4.90 | -35.77% | 2,004 | 1,734 | 0.28 | 0.35 | 0.01 | -0.52 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 705.00 | 6.95 | 7.35 | 7.15 | -4.35 | -37.83% | 449 | 490 | 0.28 | 0.31 | 0.01 | -0.49 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 707.50 | 6.25 | 6.60 | 6.35 | -4.14 | -39.47% | 98 | 260 | 0.28 | 0.28 | 0.01 | -0.47 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 710.00 | 5.60 | 5.90 | 5.85 | -3.75 | -39.07% | 476 | 1,342 | 0.28 | 0.26 | 0.01 | -0.46 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 712.50 | 4.95 | 5.30 | 5.15 | -3.85 | -42.78% | 82 | 101 | 0.28 | 0.24 | 0.01 | -0.44 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 715.00 | 4.45 | 4.70 | 4.60 | -3.40 | -42.50% | 551 | 957 | 0.28 | 0.23 | 0.01 | -0.42 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 717.50 | 3.90 | 4.20 | 4.06 | -3.79 | -48.28% | 138 | 248 | 0.28 | 0.21 | 0.01 | -0.40 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 720.00 | 3.55 | 3.75 | 3.68 | -2.82 | -43.39% | 2,550 | 1,834 | 0.28 | 0.19 | 0.01 | -0.38 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 722.50 | 3.10 | 3.35 | 3.50 | -2.90 | -45.32% | 133 | 138 | 0.28 | 0.17 | 0.01 | -0.36 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 725.00 | 2.74 | 2.98 | 3.01 | -2.29 | -43.21% | 256 | 837 | 0.28 | 0.16 | 0.01 | -0.34 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 727.50 | 2.45 | 2.65 | 2.63 | -2.77 | -51.30% | 67 | 89 | 0.28 | 0.15 | 0.01 | -0.32 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 730.00 | 2.16 | 2.35 | 2.30 | -2.10 | -47.73% | 802 | 528 | 0.28 | 0.13 | 0.01 | -0.30 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 732.50 | 1.90 | 2.11 | 2.04 | -2.16 | -51.43% | 21 | 204 | 0.28 | 0.12 | 0.01 | -0.28 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 735.00 | 1.68 | 1.84 | 1.74 | -1.74 | -50.00% | 198 | 395 | 0.28 | 0.11 | 0.00 | -0.26 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 737.50 | 1.51 | 1.65 | 1.60 | -1.75 | -52.24% | 37 | 215 | 0.28 | 0.10 | 0.00 | -0.25 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 740.00 | 1.32 | 1.47 | 1.39 | -1.33 | -48.90% | 628 | 1,089 | 0.28 | 0.09 | 0.00 | -0.23 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 745.00 | 1.07 | 1.15 | 1.13 | -1.13 | -50.00% | 234 | 540 | 0.28 | 0.07 | 0.00 | -0.20 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 750.00 | 0.82 | 0.91 | 0.85 | -0.88 | -50.87% | 2,347 | 2,365 | 0.29 | 0.06 | 0.00 | -0.17 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 755.00 | 0.65 | 0.74 | 0.67 | -0.73 | -52.15% | 120 | 272 | 0.29 | 0.05 | 0.00 | -0.15 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 760.00 | 0.52 | 0.60 | 0.55 | -0.76 | -58.02% | 386 | 682 | 0.29 | 0.04 | 0.00 | -0.13 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 765.00 | 0.43 | 0.49 | 0.51 | -0.48 | -48.49% | 326 | 571 | 0.30 | 0.03 | 0.00 | -0.11 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 770.00 | 0.35 | 0.41 | 0.39 | -0.41 | -51.25% | 333 | 781 | 0.30 | 0.03 | 0.00 | -0.09 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 775.00 | 0.29 | 0.35 | 0.32 | -0.37 | -53.63% | 104 | 407 | 0.31 | 0.02 | 0.00 | -0.08 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 780.00 | 0.24 | 0.30 | 0.27 | -0.31 | -53.45% | 205 | 513 | 0.32 | 0.02 | 0.00 | -0.07 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 785.00 | 0.23 | 0.26 | 0.23 | -0.24 | -51.07% | 26 | 128 | 0.32 | 0.01 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 790.00 | 0.18 | 0.22 | 0.20 | -0.20 | -50.00% | 61 | 412 | 0.33 | 0.01 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 795.00 | 0.16 | 0.22 | 0.18 | -0.17 | -48.58% | 7 | 67 | 0.34 | 0.01 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 800.00 | 0.14 | 0.19 | 0.18 | -0.11 | -37.94% | 862 | 1,144 | 0.34 | 0.01 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 810.00 | 0.12 | 0.16 | 0.13 | -0.10 | -43.48% | 86 | 331 | 0.36 | 0.00 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 820.00 | 0.10 | 0.14 | 0.11 | -0.08 | -42.11% | 64 | 476 | 0.38 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 830.00 | 0.09 | 0.12 | 0.09 | -0.05 | -35.72% | 4 | 346 | 0.39 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 840.00 | 0.07 | 0.11 | 0.10 | -0.09 | -47.37% | 1 | 70 | 0.41 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 850.00 | 0.01 | 0.08 | 0.07 | -0.02 | -22.23% | 133 | 46 | 0.41 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 860.00 | 0.05 | 0.09 | 0.08 | 0.00 | 0.00% | 0 | 66 | 0.43 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 870.00 | 0.00 | 0.32 | 0.08 | 0.00 | 0.00% | 0 | 98 | 0.45 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:45 PM EST |
| 880.00 | 0.00 | 0.36 | 0.07 | 0.00 | 0.00% | 0 | 47 | 0.45 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:45 PM EST |
| 890.00 | 0.00 | 0.07 | 0.04 | 0.00 | 0.00% | 0 | 21 | 0.47 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 900.00 | 0.01 | 0.07 | 0.02 | -0.02 | -50.00% | 1 | 56 | 0.48 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 910.00 | 0.02 | 0.03 | 0.07 | 0.00 | 0.00% | 0 | 51 | 0.48 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:45 PM EST |
| 920.00 | 0.00 | 0.51 | 0.06 | 0.00 | 0.00% | 0 | 3 | 0.53 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:45 PM EST |
| 930.00 | 0.00 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 138 | 0.55 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:45 PM EST |
| 940.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 199 | 0.57 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:45 PM EST |
| 950.00 | 0.00 | 0.05 | 0.02 | +0.01 | +100.00% | 1 | 70 | 0.57 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 960.00 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 160 | 0.59 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:45 PM EST |
| 970.00 | 0.00 | 0.35 | 0.02 | 0.00 | 0.00% | 0 | 4 | 0.60 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:45 PM EST |
| 980.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 12 | 0.62 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 990.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 3 | 0.63 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 1,000.00 | 0.00 | 0.34 | 0.01 | 0.00 | 0.00% | 0 | 176 | 0.65 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 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 | 0.33 | 0.03 | 0.00 | 0.00% | 0 | 2 | 2.16 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/21/2025 3:59:45 PM EST |
| 190.00 | 0.00 | 0.04 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 200.00 | 0.00 | 0.33 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 210.00 | 0.00 | 0.53 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 220.00 | 0.00 | 0.53 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 230.00 | 0.00 | 0.53 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 240.00 | 0.00 | 0.53 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 250.00 | 0.00 | 0.53 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 260.00 | 0.00 | 0.53 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.59 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/21/2025 3:59:45 PM EST |
| 270.00 | 0.00 | 0.53 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 280.00 | 0.00 | 0.53 | 0.04 | 0.00 | 0.00% | 0 | 4 | 1.47 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 3:59:45 PM EST |
| 290.00 | 0.00 | 0.53 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 300.00 | 0.00 | 0.53 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 310.00 | 0.00 | 0.34 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 320.00 | 0.00 | 0.53 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 330.00 | 0.00 | 0.53 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 340.00 | 0.00 | 0.53 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 350.00 | 0.00 | 0.53 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 360.00 | 0.00 | 0.53 | 0.03 | 0.00 | 0.00% | 0 | 10 | 1.10 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:45 PM EST |
| 370.00 | 0.00 | 0.53 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 380.00 | 0.00 | 0.35 | 0.02 | 0.00 | 0.00% | 3 | 7 | 1.01 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 390.00 | 0.00 | 0.52 | 0.02 | 0.00 | 0.00% | 0 | 3 | 0.99 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:45 PM EST |
| 400.00 | 0.00 | 0.52 | 0.02 | 0.00 | 0.00% | 0 | 12 | 0.95 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 410.00 | 0.00 | 0.52 | 0.02 | 0.00 | 0.00% | 0 | 5 | 0.92 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 420.00 | 0.00 | 0.52 | 0.07 | 0.00 | 0.00% | 0 | 13 | 0.82 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 3:59:45 PM EST |
| 425.00 | 0.00 | 0.20 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 430.00 | 0.00 | 0.51 | 0.14 | 0.00 | 0.00% | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 3:59:45 PM EST |
| 435.00 | 0.01 | 0.51 | 0.03 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 440.00 | 0.01 | 0.37 | 0.03 | 0.00 | 0.00% | 0 | 21 | 0.78 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:45 PM EST |
| 445.00 | 0.00 | 0.06 | 0.41 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/21/2025 3:59:45 PM EST |
| 450.00 | 0.02 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 25 | 0.77 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:45 PM EST |
| 455.00 | 0.01 | 0.48 | 0.05 | 0.00 | 0.00% | 0 | 32 | 0.75 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:45 PM EST |
| 460.00 | 0.04 | 0.54 | 0.07 | -0.58 | -89.24% | 12 | 6 | 0.74 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 465.00 | 0.04 | 0.33 | 0.07 | 0.00 | 0.00% | 0 | 18 | 0.73 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:45 PM EST |
| 470.00 | 0.04 | 0.36 | 0.03 | -0.08 | -72.73% | 2 | 33 | 0.71 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 475.00 | 0.06 | 0.13 | 0.07 | -0.01 | -12.50% | 42 | 51 | 0.70 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 480.00 | 0.04 | 0.32 | 0.04 | -0.04 | -50.00% | 6 | 151 | 0.69 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 485.00 | 0.04 | 0.44 | 0.05 | -0.07 | -58.34% | 6 | 13 | 0.68 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 490.00 | 0.08 | 0.31 | 0.06 | -0.03 | -33.34% | 6 | 29 | 0.67 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 495.00 | 0.09 | 0.31 | 0.07 | -0.01 | -12.50% | 9 | 41 | 0.65 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 500.00 | 0.11 | 0.30 | 0.08 | -0.02 | -20.00% | 6 | 117 | 0.64 | 0.00 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 505.00 | 0.12 | 0.30 | 0.16 | +0.05 | +45.46% | 9 | 61 | 0.63 | 0.00 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 510.00 | 0.13 | 0.33 | 0.17 | +0.03 | +21.43% | 7 | 155 | 0.62 | 0.00 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 515.00 | 0.15 | 0.29 | 0.09 | -0.15 | -62.50% | 2 | 41 | 0.60 | 0.00 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 520.00 | 0.17 | 0.29 | 0.22 | +0.10 | +83.34% | 6 | 31 | 0.59 | 0.00 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 525.00 | 0.18 | 0.28 | 0.21 | -0.06 | -22.23% | 14 | 42 | 0.58 | 0.00 | 0.00 | -0.08 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 530.00 | 0.20 | 0.27 | 0.21 | +0.04 | +23.53% | 3 | 53 | 0.57 | 0.00 | 0.00 | -0.11 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 535.00 | 0.23 | 0.26 | 0.25 | +0.06 | +31.58% | 16 | 49 | 0.55 | -0.01 | 0.00 | -0.12 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 540.00 | 0.25 | 0.29 | 0.28 | +0.08 | +40.00% | 5 | 67 | 0.54 | -0.01 | 0.00 | -0.13 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 545.00 | 0.28 | 0.31 | 0.25 | +0.05 | +25.00% | 50 | 390 | 0.53 | -0.01 | 0.00 | -0.14 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 550.00 | 0.31 | 0.34 | 0.36 | +0.16 | +80.00% | 27 | 270 | 0.52 | -0.01 | 0.00 | -0.15 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 555.00 | 0.34 | 0.37 | 0.25 | 0.00 | 0.00% | 0 | 80 | 0.50 | -0.01 | 0.00 | -0.17 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 560.00 | 0.37 | 0.41 | 0.40 | +0.08 | +25.00% | 4 | 117 | 0.49 | -0.02 | 0.00 | -0.18 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 565.00 | 0.41 | 0.45 | 0.31 | 0.00 | 0.00% | 0 | 76 | 0.48 | -0.02 | 0.00 | -0.20 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 570.00 | 0.45 | 0.50 | 0.42 | +0.09 | +27.28% | 3 | 77 | 0.47 | -0.02 | 0.00 | -0.21 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 575.00 | 0.50 | 0.55 | 0.52 | +0.13 | +33.34% | 33 | 97 | 0.46 | -0.03 | 0.00 | -0.23 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 580.00 | 0.52 | 0.60 | 0.60 | +0.23 | +62.17% | 7 | 191 | 0.44 | -0.03 | 0.00 | -0.25 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 585.00 | 0.60 | 0.67 | 0.51 | -0.01 | -1.93% | 6 | 61 | 0.43 | -0.04 | 0.00 | -0.27 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 590.00 | 0.67 | 0.74 | 0.56 | +0.07 | +14.29% | 2 | 195 | 0.42 | -0.04 | 0.00 | -0.29 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 595.00 | 0.75 | 0.83 | 0.74 | +0.21 | +39.63% | 49 | 73 | 0.41 | -0.05 | 0.00 | -0.31 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 600.00 | 0.85 | 0.92 | 0.88 | +0.32 | +57.15% | 84 | 1,460 | 0.40 | -0.06 | 0.00 | -0.33 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 605.00 | 0.96 | 1.04 | 0.99 | +0.33 | +50.00% | 39 | 77 | 0.39 | -0.07 | 0.00 | -0.35 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 610.00 | 1.09 | 1.18 | 1.18 | +0.46 | +63.89% | 37 | 174 | 0.37 | -0.07 | 0.00 | -0.37 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 615.00 | 1.27 | 1.36 | 1.36 | +0.56 | +70.00% | 626 | 231 | 0.36 | -0.08 | 0.00 | -0.38 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 620.00 | 1.47 | 1.58 | 1.53 | +0.59 | +62.77% | 534 | 312 | 0.35 | -0.09 | 0.00 | -0.40 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 625.00 | 1.73 | 1.86 | 1.83 | +0.75 | +69.45% | 457 | 608 | 0.35 | -0.10 | 0.00 | -0.41 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 630.00 | 2.07 | 2.22 | 2.16 | +0.87 | +67.45% | 483 | 386 | 0.34 | -0.12 | 0.00 | -0.42 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 635.00 | 2.51 | 2.66 | 2.58 | +1.13 | +77.94% | 1,030 | 265 | 0.33 | -0.13 | 0.00 | -0.43 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 640.00 | 3.00 | 3.20 | 3.15 | +1.30 | +70.27% | 241 | 619 | 0.32 | -0.14 | 0.01 | -0.45 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 645.00 | 3.65 | 3.85 | 3.71 | +1.60 | +75.83% | 122 | 942 | 0.32 | -0.16 | 0.01 | -0.46 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 650.00 | 4.40 | 4.65 | 4.56 | +1.83 | +67.04% | 712 | 780 | 0.31 | -0.19 | 0.01 | -0.47 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 655.00 | 5.35 | 5.60 | 5.40 | +2.40 | +80.00% | 418 | 918 | 0.31 | -0.21 | 0.01 | -0.49 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 660.00 | 6.45 | 6.75 | 6.61 | +2.56 | +63.21% | 1,136 | 583 | 0.30 | -0.25 | 0.01 | -0.51 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 665.00 | 7.60 | 8.15 | 8.05 | +3.00 | +59.41% | 953 | 576 | 0.30 | -0.29 | 0.01 | -0.53 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 670.00 | 9.20 | 9.70 | 9.50 | +3.80 | +66.67% | 1,370 | 895 | 0.30 | -0.33 | 0.01 | -0.54 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 675.00 | 10.95 | 11.50 | 11.10 | +3.73 | +50.62% | 358 | 752 | 0.29 | -0.38 | 0.01 | -0.56 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 680.00 | 12.95 | 13.60 | 13.25 | +4.35 | +48.88% | 895 | 706 | 0.29 | -0.44 | 0.01 | -0.56 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 685.00 | 15.40 | 15.90 | 14.85 | +4.25 | +40.10% | 654 | 782 | 0.29 | -0.49 | 0.01 | -0.56 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 690.00 | 17.30 | 18.90 | 18.10 | +5.44 | +42.97% | 976 | 670 | 0.28 | -0.54 | 0.01 | -0.56 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 695.00 | 20.20 | 21.80 | 21.15 | +6.35 | +42.91% | 665 | 925 | 0.28 | -0.60 | 0.01 | -0.54 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 700.00 | 23.35 | 24.80 | 24.11 | +6.61 | +37.78% | 627 | 1,956 | 0.28 | -0.65 | 0.01 | -0.52 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 705.00 | 26.70 | 28.30 | 27.65 | +7.35 | +36.21% | 183 | 404 | 0.28 | -0.69 | 0.01 | -0.49 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 707.50 | 28.50 | 30.05 | 29.80 | +8.90 | +42.59% | 16 | 119 | 0.28 | -0.72 | 0.01 | -0.47 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 710.00 | 30.35 | 32.00 | 31.30 | +9.10 | +41.00% | 145 | 1,075 | 0.28 | -0.74 | 0.01 | -0.46 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 712.50 | 32.25 | 33.85 | 33.20 | +8.31 | +33.39% | 10 | 140 | 0.28 | -0.76 | 0.01 | -0.44 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 715.00 | 34.20 | 35.80 | 35.25 | +8.75 | +33.02% | 47 | 958 | 0.28 | -0.77 | 0.01 | -0.42 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 717.50 | 36.50 | 37.80 | 27.85 | +0.35 | +1.28% | 7 | 54 | 0.28 | -0.79 | 0.01 | -0.40 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 720.00 | 38.45 | 40.00 | 39.97 | +9.62 | +31.70% | 88 | 506 | 0.28 | -0.81 | 0.01 | -0.38 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 722.50 | 40.50 | 42.20 | 39.30 | +7.70 | +24.37% | 9 | 30 | 0.28 | -0.83 | 0.01 | -0.36 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 725.00 | 42.75 | 44.10 | 42.91 | +9.61 | +28.86% | 8 | 263 | 0.27 | -0.84 | 0.01 | -0.34 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 727.50 | 45.00 | 46.40 | 32.60 | -2.65 | -7.52% | 9 | 32 | 0.28 | -0.85 | 0.01 | -0.32 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 730.00 | 47.10 | 48.75 | 47.59 | +10.24 | +27.42% | 70 | 333 | 0.28 | -0.87 | 0.01 | -0.30 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 732.50 | 49.05 | 51.10 | 34.00 | -5.20 | -13.27% | 1 | 13 | 0.28 | -0.88 | 0.01 | -0.28 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 735.00 | 51.55 | 53.20 | 52.88 | +14.19 | +36.68% | 10 | 145 | 0.28 | -0.89 | 0.00 | -0.26 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 737.50 | 53.65 | 55.70 | 43.86 | 0.00 | 0.00% | 0 | 9 | 0.33 | -0.90 | 0.00 | -0.25 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 740.00 | 56.25 | 57.90 | 49.54 | +2.84 | +6.09% | 14 | 84 | 0.28 | -0.91 | 0.00 | -0.23 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 745.00 | 61.00 | 62.70 | 59.80 | +9.90 | +19.84% | 2 | 54 | 0.33 | -0.93 | 0.00 | -0.20 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 750.00 | 65.85 | 67.50 | 67.67 | +13.59 | +25.13% | 216 | 583 | 0.33 | -0.94 | 0.00 | -0.17 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 755.00 | 70.75 | 72.55 | 27.85 | 0.00 | 0.00% | 0 | 30 | 0.36 | -0.95 | 0.00 | -0.15 | 2/14/2025 | 2/21/2025 3:59:45 PM EST |
| 760.00 | 75.55 | 77.45 | 61.68 | +16.23 | +35.71% | 10 | 28 | 0.37 | -0.96 | 0.00 | -0.13 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 765.00 | 80.55 | 82.45 | 68.12 | 0.00 | 0.00% | 0 | 30 | 0.38 | -0.97 | 0.00 | -0.11 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 770.00 | 85.50 | 87.65 | 80.15 | +6.90 | +9.42% | 1 | 6 | 0.40 | -0.97 | 0.00 | -0.09 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 775.00 | 90.40 | 92.90 | 43.75 | 0.00 | 0.00% | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.08 | 2/18/2025 | 2/21/2025 3:59:45 PM EST |
| 780.00 | 95.40 | 97.70 | 83.05 | 0.00 | 0.00% | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.07 | 2/19/2025 | 2/21/2025 3:59:45 PM EST |
| 785.00 | 100.10 | 102.85 | % | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.06 | 2/21/2025 3:59:45 PM EST | |||
| 790.00 | 105.40 | 107.70 | 78.15 | 0.00 | 0.00% | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.05 | 2/18/2025 | 2/21/2025 3:59:45 PM EST |
| 795.00 | 110.20 | 112.75 | 87.70 | 0.00 | 0.00% | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.04 | 2/18/2025 | 2/21/2025 3:59:45 PM EST |
| 800.00 | 115.50 | 117.75 | 97.60 | 0.00 | 0.00% | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.03 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 810.00 | 125.40 | 127.95 | 86.31 | 0.00 | 0.00% | 0 | 0 | 0.56 | -1.00 | 0.00 | -0.02 | 2/18/2025 | 2/21/2025 3:59:45 PM EST |
| 820.00 | 135.40 | 137.70 | 91.00 | 0.00 | 0.00% | 0 | 0 | 0.60 | -1.00 | 0.00 | -0.01 | 2/18/2025 | 2/21/2025 3:59:45 PM EST |
| 830.00 | 145.40 | 147.75 | 94.95 | 0.00 | 0.00% | 0 | 0 | 0.62 | -1.00 | 0.00 | -0.01 | 2/14/2025 | 2/21/2025 3:59:45 PM EST |
| 840.00 | 155.40 | 157.75 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 850.00 | 165.25 | 167.55 | 154.10 | 0.00 | 0.00% | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 860.00 | 175.40 | 177.85 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 870.00 | 185.40 | 187.80 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 880.00 | 195.15 | 197.80 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 890.00 | 205.40 | 207.80 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 900.00 | 215.25 | 217.75 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 910.00 | 225.40 | 227.80 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 920.00 | 235.40 | 237.80 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 930.00 | 245.40 | 247.80 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 940.00 | 255.40 | 257.70 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 950.00 | 265.30 | 267.60 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 960.00 | 275.10 | 277.95 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 970.00 | 285.40 | 287.80 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 980.00 | 295.40 | 297.80 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 990.00 | 305.40 | 307.80 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 1,000.00 | 315.50 | 317.70 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST |