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 | 649.35 | 657.95 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 360.00 | 639.10 | 646.30 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 370.00 | 630.95 | 638.00 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 380.00 | 619.15 | 626.35 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 390.00 | 609.45 | 616.35 | 615.95 | % | 1 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 PM EST | |
| 400.00 | 599.50 | 606.35 | 633.53 | 0.00 | 0.00% | 0 | 2 | 2.43 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:00 PM EST |
| 410.00 | 591.00 | 596.40 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 420.00 | 579.20 | 586.40 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 430.00 | 569.75 | 576.40 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 440.00 | 561.05 | 566.45 | 593.51 | 0.00 | 0.00% | 0 | 1 | 2.20 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:00 PM EST |
| 450.00 | 549.60 | 556.45 | 567.07 | -1.21 | -0.22% | 1 | 1 | 2.15 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 460.00 | 540.25 | 546.50 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 470.00 | 531.10 | 536.50 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 480.00 | 520.00 | 526.55 | 541.86 | 0.00 | 0.00% | 0 | 3 | 1.99 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 490.00 | 511.15 | 517.95 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 500.00 | 500.50 | 506.60 | 523.23 | 0.00 | 0.00% | 0 | 2 | 1.89 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 4:00:00 PM EST |
| 510.00 | 491.20 | 496.60 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 520.00 | 479.80 | 488.00 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 530.00 | 471.25 | 476.60 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 540.00 | 459.45 | 466.30 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 550.00 | 449.80 | 456.65 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 560.00 | 439.45 | 448.00 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 570.00 | 429.50 | 438.00 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 580.00 | 419.85 | 426.65 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 590.00 | 411.40 | 416.75 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 595.00 | 406.40 | 412.60 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 600.00 | 401.40 | 408.00 | 401.50 | -50.29 | -11.14% | 1 | 1 | 1.46 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 605.00 | 396.40 | 403.00 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 610.00 | 391.40 | 396.50 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 615.00 | 386.45 | 392.70 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 620.00 | 381.45 | 386.20 | 402.36 | 0.00 | 0.00% | 0 | 1 | 1.38 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 625.00 | 376.45 | 381.85 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 630.00 | 371.45 | 376.85 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 635.00 | 366.50 | 371.85 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 640.00 | 361.50 | 366.90 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 645.00 | 356.50 | 361.90 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 650.00 | 351.50 | 356.90 | 365.28 | % | 6 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 PM EST | |
| 655.00 | 346.55 | 351.85 | 403.50 | 0.00 | 0.00% | 0 | 2 | 1.24 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:00 PM EST |
| 660.00 | 341.55 | 346.95 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 665.00 | 336.60 | 341.90 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 670.00 | 331.55 | 338.00 | 385.73 | 0.00 | 0.00% | 0 | 1 | 1.18 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:00 PM EST |
| 675.00 | 326.85 | 331.95 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 680.00 | 321.60 | 326.95 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 685.00 | 316.60 | 322.00 | 340.50 | 0.00 | 0.00% | 0 | 1 | 1.13 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 690.00 | 311.60 | 317.00 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 695.00 | 306.60 | 312.00 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 700.00 | 301.65 | 307.05 | 318.75 | 0.00 | 0.00% | 0 | 1 | 1.08 | 1.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 4:00:00 PM EST |
| 705.00 | 296.65 | 301.75 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 710.00 | 291.65 | 297.05 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 715.00 | 286.70 | 292.10 | 312.81 | 0.00 | 0.00% | 0 | 1 | 1.03 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:00 PM EST |
| 720.00 | 281.70 | 288.20 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 725.00 | 276.75 | 282.10 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 730.00 | 271.70 | 278.10 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 735.00 | 266.80 | 272.15 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 740.00 | 261.75 | 267.15 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 745.00 | 256.80 | 262.10 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 750.00 | 250.00 | 257.15 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 760.00 | 241.85 | 247.15 | 221.50 | 0.00 | 0.00% | 0 | 1 | 0.87 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 2/21/2025 4:00:00 PM EST |
| 770.00 | 231.85 | 237.25 | 290.20 | 0.00 | 0.00% | 0 | 1 | 0.84 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:00 PM EST |
| 775.00 | 226.90 | 233.15 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 780.00 | 221.90 | 227.25 | 277.23 | 0.00 | 0.00% | 0 | 1 | 0.81 | 1.00 | 0.00 | -0.01 | 2/18/2025 | 2/21/2025 4:00:00 PM EST |
| 785.00 | 216.90 | 224.00 | 250.77 | 0.00 | 0.00% | 0 | 1 | 0.79 | 1.00 | 0.00 | -0.01 | 2/13/2025 | 2/21/2025 4:00:00 PM EST |
| 790.00 | 211.90 | 217.35 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.02 | 2/21/2025 4:00:00 PM EST | |||
| 795.00 | 206.95 | 212.35 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.03 | 2/21/2025 4:00:00 PM EST | |||
| 800.00 | 201.95 | 207.30 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.04 | 2/21/2025 4:00:00 PM EST | |||
| 805.00 | 197.00 | 202.40 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.04 | 2/21/2025 4:00:00 PM EST | |||
| 810.00 | 192.10 | 197.45 | 195.12 | % | 1 | 0 | 0.72 | 1.00 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 4:00:00 PM EST | |
| 815.00 | 187.05 | 192.50 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.06 | 2/21/2025 4:00:00 PM EST | |||
| 820.00 | 182.15 | 187.50 | 198.22 | 0.00 | 0.00% | 0 | 2 | 0.69 | 1.00 | 0.00 | -0.08 | 2/7/2025 | 2/21/2025 4:00:00 PM EST |
| 825.00 | 177.15 | 182.50 | % | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.13 | 2/21/2025 4:00:00 PM EST | |||
| 830.00 | 172.15 | 177.60 | % | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.15 | 2/21/2025 4:00:00 PM EST | |||
| 835.00 | 167.20 | 172.65 | % | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.16 | 2/21/2025 4:00:00 PM EST | |||
| 840.00 | 162.35 | 167.65 | 183.94 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.99 | 0.00 | -0.17 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 845.00 | 157.30 | 162.75 | 136.91 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.99 | 0.00 | -0.19 | 1/30/2025 | 2/21/2025 4:00:00 PM EST |
| 850.00 | 152.45 | 157.80 | 157.34 | +8.13 | +5.45% | 2 | 1 | 0.60 | 0.99 | 0.00 | -0.19 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 855.00 | 147.40 | 152.80 | % | 0 | 0 | 0.38 | 0.98 | 0.00 | -0.21 | 2/21/2025 4:00:00 PM EST | |||
| 860.00 | 142.55 | 147.90 | 128.22 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.98 | 0.00 | -0.22 | 1/31/2025 | 2/21/2025 4:00:00 PM EST |
| 865.00 | 137.60 | 143.00 | 122.75 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.98 | 0.00 | -0.24 | 2/3/2025 | 2/21/2025 4:00:00 PM EST |
| 870.00 | 132.70 | 138.05 | % | 0 | 0 | 0.54 | 0.97 | 0.00 | -0.26 | 2/21/2025 4:00:00 PM EST | |||
| 875.00 | 127.80 | 133.20 | % | 0 | 0 | 0.53 | 0.97 | 0.00 | -0.28 | 2/21/2025 4:00:00 PM EST | |||
| 880.00 | 122.90 | 128.25 | 150.30 | 0.00 | 0.00% | 0 | 9 | 0.38 | 0.97 | 0.00 | -0.30 | 2/12/2025 | 2/21/2025 4:00:00 PM EST |
| 885.00 | 118.05 | 123.45 | 94.39 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.96 | 0.00 | -0.32 | 1/27/2025 | 2/21/2025 4:00:00 PM EST |
| 890.00 | 113.20 | 118.55 | 168.28 | 0.00 | 0.00% | 0 | 12 | 0.37 | 0.96 | 0.00 | -0.34 | 2/14/2025 | 2/21/2025 4:00:00 PM EST |
| 895.00 | 108.40 | 113.75 | % | 0 | 0 | 0.38 | 0.95 | 0.00 | -0.36 | 2/21/2025 4:00:00 PM EST | |||
| 900.00 | 104.05 | 108.75 | 108.01 | -31.38 | -22.52% | 5 | 17 | 0.37 | 0.95 | 0.00 | -0.38 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 905.00 | 97.50 | 104.10 | 120.74 | 0.00 | 0.00% | 0 | 2 | 0.33 | 0.94 | 0.00 | -0.41 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 910.00 | 93.45 | 98.90 | 100.33 | -29.61 | -22.79% | 2 | 22 | 0.37 | 0.93 | 0.00 | -0.44 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 915.00 | 88.10 | 94.60 | 102.43 | +6.14 | +6.38% | 1 | 1 | 0.33 | 0.92 | 0.00 | -0.46 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 920.00 | 83.55 | 89.70 | 85.44 | -26.48 | -23.66% | 13 | 4 | 0.33 | 0.91 | 0.00 | -0.49 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 925.00 | 78.80 | 85.15 | 132.71 | 0.00 | 0.00% | 0 | 3 | 0.33 | 0.90 | 0.00 | -0.52 | 2/18/2025 | 2/21/2025 4:00:00 PM EST |
| 930.00 | 74.30 | 80.25 | 103.07 | 0.00 | 0.00% | 0 | 3 | 0.32 | 0.89 | 0.00 | -0.55 | 2/18/2025 | 2/21/2025 4:00:00 PM EST |
| 935.00 | 71.10 | 75.85 | 75.26 | +14.31 | +23.48% | 8 | 5 | 0.33 | 0.87 | 0.00 | -0.58 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 940.00 | 66.90 | 70.85 | 125.60 | 0.00 | 0.00% | 0 | 3 | 0.32 | 0.86 | 0.00 | -0.61 | 2/14/2025 | 2/21/2025 4:00:00 PM EST |
| 945.00 | 62.45 | 66.85 | 68.39 | -15.41 | -18.39% | 4 | 3 | 0.31 | 0.84 | 0.00 | -0.64 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 950.00 | 57.90 | 61.60 | 63.00 | -14.05 | -18.24% | 5 | 35 | 0.31 | 0.83 | 0.00 | -0.67 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 955.00 | 53.75 | 58.60 | 59.40 | -10.00 | -14.41% | 1 | 14 | 0.31 | 0.81 | 0.00 | -0.70 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 960.00 | 49.60 | 52.80 | 54.26 | -35.78 | -39.74% | 2 | 17 | 0.29 | 0.78 | 0.01 | -0.73 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 965.00 | 46.00 | 48.70 | 47.00 | -21.00 | -30.89% | 11 | 22 | 0.29 | 0.76 | 0.01 | -0.76 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 970.00 | 41.60 | 46.50 | 47.30 | -22.90 | -32.63% | 1 | 84 | 0.30 | 0.73 | 0.01 | -0.79 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 975.00 | 38.05 | 42.55 | 44.00 | -28.78 | -39.55% | 2 | 32 | 0.29 | 0.71 | 0.01 | -0.81 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 980.00 | 34.80 | 37.60 | 38.92 | -27.07 | -41.03% | 1 | 19 | 0.28 | 0.68 | 0.01 | -0.83 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 985.00 | 31.85 | 33.85 | 32.30 | -20.50 | -38.83% | 9 | 41 | 0.28 | 0.65 | 0.01 | -0.84 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 990.00 | 28.75 | 30.55 | 30.75 | -15.65 | -33.73% | 31 | 58 | 0.28 | 0.61 | 0.01 | -0.86 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 995.00 | 26.05 | 28.90 | 28.48 | -12.87 | -31.13% | 4 | 29 | 0.29 | 0.58 | 0.01 | -0.86 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,000.00 | 23.25 | 25.55 | 24.30 | -12.98 | -34.82% | 142 | 128 | 0.28 | 0.54 | 0.01 | -0.86 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,005.00 | 20.60 | 22.80 | 21.50 | -9.46 | -30.56% | 76 | 50 | 0.28 | 0.51 | 0.01 | -0.85 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,010.00 | 18.25 | 19.55 | 18.25 | -9.75 | -34.83% | 114 | 123 | 0.27 | 0.47 | 0.01 | -0.84 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,015.00 | 15.65 | 18.25 | 16.03 | -10.97 | -40.63% | 37 | 69 | 0.27 | 0.44 | 0.01 | -0.82 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,020.00 | 14.05 | 15.10 | 14.55 | -9.74 | -40.10% | 59 | 121 | 0.27 | 0.40 | 0.01 | -0.79 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,022.50 | 12.60 | 14.25 | 13.20 | -9.47 | -41.78% | 35 | 41 | 0.27 | 0.38 | 0.01 | -0.78 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,025.00 | 11.85 | 12.90 | 12.10 | -10.10 | -45.50% | 118 | 117 | 0.26 | 0.36 | 0.01 | -0.76 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,027.50 | 11.20 | 12.20 | 12.22 | -7.78 | -38.90% | 32 | 46 | 0.27 | 0.35 | 0.01 | -0.74 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,030.00 | 10.40 | 11.20 | 11.00 | -8.00 | -42.11% | 251 | 259 | 0.27 | 0.33 | 0.01 | -0.72 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,035.00 | 8.90 | 9.65 | 8.75 | -7.80 | -47.13% | 379 | 380 | 0.27 | 0.29 | 0.01 | -0.68 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,040.00 | 7.70 | 8.55 | 7.82 | -6.53 | -45.51% | 144 | 233 | 0.27 | 0.26 | 0.01 | -0.64 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,045.00 | 6.15 | 6.95 | 6.45 | -7.15 | -52.58% | 105 | 116 | 0.26 | 0.23 | 0.01 | -0.59 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,050.00 | 5.25 | 5.90 | 5.60 | -5.17 | -48.01% | 242 | 464 | 0.26 | 0.20 | 0.01 | -0.54 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,055.00 | 4.20 | 5.10 | 5.20 | -3.95 | -43.17% | 82 | 133 | 0.26 | 0.18 | 0.00 | -0.50 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,060.00 | 3.90 | 4.40 | 4.06 | -4.49 | -52.52% | 108 | 342 | 0.27 | 0.16 | 0.00 | -0.45 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,065.00 | 2.81 | 3.70 | 3.48 | -3.87 | -52.66% | 61 | 97 | 0.26 | 0.13 | 0.00 | -0.41 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,070.00 | 2.59 | 3.65 | 2.96 | -2.85 | -49.06% | 141 | 161 | 0.26 | 0.12 | 0.00 | -0.37 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,075.00 | 2.13 | 2.52 | 2.45 | -2.36 | -49.07% | 76 | 110 | 0.26 | 0.10 | 0.00 | -0.34 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,080.00 | 1.67 | 2.15 | 2.05 | -2.00 | -49.39% | 221 | 211 | 0.26 | 0.09 | 0.00 | -0.30 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,085.00 | 1.16 | 1.92 | 1.81 | -1.69 | -48.29% | 13 | 82 | 0.26 | 0.08 | 0.00 | -0.28 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,090.00 | 1.16 | 1.69 | 1.57 | -1.43 | -47.67% | 134 | 187 | 0.27 | 0.07 | 0.00 | -0.25 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,095.00 | 0.93 | 1.36 | 1.35 | -1.40 | -50.91% | 19 | 23 | 0.27 | 0.06 | 0.00 | -0.23 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,100.00 | 1.00 | 1.19 | 1.25 | -1.15 | -47.92% | 546 | 1,358 | 0.27 | 0.05 | 0.00 | -0.22 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,105.00 | 0.44 | 0.99 | 1.00 | -0.92 | -47.92% | 14 | 14 | 0.26 | 0.05 | 0.00 | -0.19 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,110.00 | 0.46 | 1.29 | 0.82 | -0.77 | -48.43% | 40 | 121 | 0.28 | 0.04 | 0.00 | -0.17 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,115.00 | 0.28 | 1.30 | 0.81 | -0.46 | -36.22% | 3 | 10 | 0.29 | 0.04 | 0.00 | -0.15 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,120.00 | 0.37 | 0.98 | 0.49 | -0.72 | -59.51% | 150 | 101 | 0.29 | 0.03 | 0.00 | -0.14 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,130.00 | 0.26 | 0.82 | 0.50 | -0.08 | -13.80% | 56 | 138 | 0.30 | 0.02 | 0.00 | -0.12 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,140.00 | 0.00 | 1.00 | 0.45 | -0.55 | -55.00% | 5 | 36 | 0.32 | 0.02 | 0.00 | -0.09 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,150.00 | 0.00 | 0.43 | 0.44 | -0.11 | -20.00% | 15 | 72 | 0.31 | 0.01 | 0.00 | -0.08 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,160.00 | 0.00 | 0.89 | 0.32 | -0.63 | -66.32% | 15 | 119 | 0.35 | 0.01 | 0.00 | -0.07 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,170.00 | 0.08 | 0.99 | 0.29 | -0.07 | -19.45% | 2 | 25 | 0.32 | 0.01 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,180.00 | 0.07 | 0.71 | 0.44 | -0.15 | -25.43% | 1 | 30 | 0.34 | 0.01 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,190.00 | 0.00 | 0.27 | 0.70 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.00 | 0.00 | -0.02 | 2/18/2025 | 2/21/2025 4:00:00 PM EST |
| 1,200.00 | 0.10 | 0.66 | 0.26 | -0.04 | -13.34% | 8 | 181 | 0.37 | 0.00 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,220.00 | 0.00 | 0.81 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 1,240.00 | 0.00 | 0.99 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 1,260.00 | 0.00 | 0.98 | 0.18 | 0.00 | 0.00% | 0 | 62 | 0.51 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 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 | 0.92 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 360.00 | 0.00 | 0.92 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 370.00 | 0.00 | 0.92 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 380.00 | 0.00 | 0.92 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 390.00 | 0.00 | 0.92 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 400.00 | 0.00 | 0.92 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 410.00 | 0.00 | 0.92 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 420.00 | 0.00 | 0.92 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.88 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 4:00:00 PM EST |
| 430.00 | 0.00 | 0.92 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 440.00 | 0.00 | 0.93 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 450.00 | 0.00 | 0.93 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 460.00 | 0.00 | 0.93 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 470.00 | 0.00 | 0.93 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 480.00 | 0.00 | 0.93 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 490.00 | 0.00 | 0.93 | 0.04 | 0.00 | 0.00% | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 4:00:00 PM EST |
| 500.00 | 0.00 | 0.93 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 510.00 | 0.00 | 0.93 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:00 PM EST |
| 520.00 | 0.00 | 0.94 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 530.00 | 0.00 | 0.94 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 540.00 | 0.00 | 0.94 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 550.00 | 0.00 | 0.95 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 560.00 | 0.00 | 0.95 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 570.00 | 0.00 | 0.96 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 580.00 | 0.00 | 0.96 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 590.00 | 0.00 | 0.97 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 595.00 | 0.00 | 0.97 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 600.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 57 | 0.93 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:00 PM EST |
| 605.00 | 0.00 | 0.98 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 610.00 | 0.00 | 0.98 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 615.00 | 0.00 | 0.98 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 620.00 | 0.00 | 0.98 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 625.00 | 0.00 | 0.98 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 630.00 | 0.00 | 0.99 | 0.08 | 0.00 | 0.00% | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 4:00:00 PM EST |
| 635.00 | 0.00 | 0.99 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 640.00 | 0.00 | 0.99 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 645.00 | 0.00 | 0.99 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 650.00 | 0.00 | 1.00 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 655.00 | 0.00 | 1.00 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 660.00 | 0.00 | 1.00 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 665.00 | 0.00 | 1.00 | 0.16 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 4:00:00 PM EST |
| 670.00 | 0.00 | 1.01 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 675.00 | 0.00 | 1.01 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 680.00 | 0.00 | 1.01 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 4:00:00 PM EST |
| 685.00 | 0.00 | 1.02 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 690.00 | 0.00 | 1.02 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 695.00 | 0.00 | 1.03 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 700.00 | 0.00 | 1.03 | 0.40 | 0.00 | 0.00% | 0 | 11 | 0.87 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:00 PM EST |
| 705.00 | 0.01 | 1.04 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 710.00 | 0.00 | 1.04 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 715.00 | 0.00 | 1.05 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 720.00 | 0.00 | 1.06 | 0.53 | 0.00 | 0.00% | 0 | 3 | 0.82 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/21/2025 4:00:00 PM EST |
| 725.00 | 0.00 | 1.06 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 730.00 | 0.00 | 1.07 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 735.00 | 0.01 | 1.08 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 740.00 | 0.01 | 1.09 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 745.00 | 0.00 | 1.10 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 750.00 | 0.00 | 1.11 | 0.97 | 0.00 | 0.00% | 0 | 11 | 0.71 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 4:00:00 PM EST |
| 760.00 | 0.01 | 1.13 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 770.00 | 0.07 | 1.16 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 775.00 | 0.05 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.00 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 780.00 | 0.00 | 1.19 | 0.38 | 0.00 | 0.00% | 0 | 5 | 0.64 | 0.00 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 785.00 | 0.01 | 1.21 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 790.00 | 0.01 | 1.23 | 0.30 | 0.00 | 0.00% | 0 | 7 | 0.61 | 0.00 | 0.00 | -0.02 | 2/18/2025 | 2/21/2025 4:00:00 PM EST |
| 795.00 | 0.01 | 1.25 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | -0.03 | 2/21/2025 4:00:00 PM EST | |||
| 800.00 | 0.20 | 0.37 | 0.33 | +0.13 | +65.00% | 39 | 70 | 0.49 | 0.00 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 805.00 | 0.01 | 1.10 | 0.97 | 0.00 | 0.00% | 0 | 2 | 0.46 | 0.00 | 0.00 | -0.04 | 2/10/2025 | 2/21/2025 4:00:00 PM EST |
| 810.00 | 0.14 | 0.97 | 1.61 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.00 | 0.00 | -0.04 | 1/28/2025 | 2/21/2025 4:00:00 PM EST |
| 815.00 | 0.01 | 0.83 | 1.00 | 0.00 | 0.00% | 0 | 3 | 0.53 | 0.00 | 0.00 | -0.06 | 2/4/2025 | 2/21/2025 4:00:00 PM EST |
| 820.00 | 0.17 | 1.14 | 0.40 | -0.40 | -50.00% | 1 | 4 | 0.52 | 0.00 | 0.00 | -0.08 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 825.00 | 0.18 | 1.15 | 1.26 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.01 | 0.00 | -0.13 | 2/3/2025 | 2/21/2025 4:00:00 PM EST |
| 830.00 | 0.17 | 1.17 | 0.70 | 0.00 | 0.00% | 0 | 3 | 0.41 | -0.01 | 0.00 | -0.15 | 2/12/2025 | 2/21/2025 4:00:00 PM EST |
| 835.00 | 0.19 | 1.19 | 0.82 | 0.00 | 0.00% | 0 | 8 | 0.39 | -0.01 | 0.00 | -0.16 | 2/12/2025 | 2/21/2025 4:00:00 PM EST |
| 840.00 | 0.23 | 1.00 | 0.40 | 0.00 | 0.00% | 0 | 8 | 0.41 | -0.01 | 0.00 | -0.17 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 845.00 | 0.25 | 1.24 | % | 0 | 0 | 0.41 | -0.01 | 0.00 | -0.19 | 2/21/2025 4:00:00 PM EST | |||
| 850.00 | 0.26 | 1.27 | 0.45 | -0.05 | -10.00% | 147 | 129 | 0.44 | -0.01 | 0.00 | -0.19 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 855.00 | 0.31 | 1.33 | 0.47 | 0.00 | 0.00% | 0 | 53 | 0.42 | -0.02 | 0.00 | -0.21 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 860.00 | 0.09 | 1.38 | 0.40 | 0.00 | 0.00% | 0 | 32 | 0.39 | -0.02 | 0.00 | -0.22 | 2/19/2025 | 2/21/2025 4:00:00 PM EST |
| 865.00 | 0.38 | 1.45 | 0.56 | 0.00 | 0.00% | 0 | 181 | 0.40 | -0.02 | 0.00 | -0.24 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 870.00 | 0.43 | 1.53 | 0.50 | -0.07 | -12.29% | 6 | 188 | 0.40 | -0.03 | 0.00 | -0.26 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 875.00 | 0.50 | 1.61 | 0.63 | 0.00 | 0.00% | 0 | 60 | 0.39 | -0.03 | 0.00 | -0.28 | 2/18/2025 | 2/21/2025 4:00:00 PM EST |
| 880.00 | 0.80 | 1.71 | 0.65 | +0.06 | +10.17% | 16 | 136 | 0.39 | -0.03 | 0.00 | -0.30 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 885.00 | 0.71 | 1.83 | 0.76 | 0.00 | 0.00% | 0 | 79 | 0.38 | -0.04 | 0.00 | -0.32 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 890.00 | 1.13 | 1.95 | 1.27 | +0.52 | +69.34% | 37 | 70 | 0.38 | -0.04 | 0.00 | -0.34 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 895.00 | 0.86 | 1.99 | 1.28 | +0.51 | +66.24% | 23 | 67 | 0.37 | -0.05 | 0.00 | -0.36 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 900.00 | 1.50 | 1.98 | 1.73 | +0.88 | +103.53% | 320 | 943 | 0.36 | -0.05 | 0.00 | -0.38 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 905.00 | 1.55 | 2.14 | 2.15 | +1.12 | +108.74% | 18 | 60 | 0.35 | -0.06 | 0.00 | -0.41 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 910.00 | 1.82 | 2.17 | 2.15 | +0.83 | +62.88% | 65 | 22 | 0.34 | -0.07 | 0.00 | -0.44 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 915.00 | 2.05 | 2.66 | 2.35 | +0.65 | +38.24% | 17 | 79 | 0.34 | -0.08 | 0.00 | -0.46 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 920.00 | 2.34 | 3.25 | 3.10 | +1.68 | +118.31% | 50 | 79 | 0.33 | -0.09 | 0.00 | -0.49 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 925.00 | 2.75 | 3.25 | 2.91 | +1.11 | +61.67% | 82 | 71 | 0.33 | -0.10 | 0.00 | -0.52 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 930.00 | 3.05 | 3.90 | 3.63 | +1.49 | +69.63% | 70 | 82 | 0.33 | -0.11 | 0.00 | -0.55 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 935.00 | 3.40 | 4.15 | 4.05 | +1.88 | +86.64% | 199 | 425 | 0.32 | -0.13 | 0.00 | -0.58 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 940.00 | 4.15 | 4.70 | 4.60 | +2.65 | +135.90% | 110 | 487 | 0.32 | -0.14 | 0.00 | -0.61 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 945.00 | 4.75 | 5.40 | 5.13 | +2.46 | +92.14% | 37 | 110 | 0.31 | -0.16 | 0.00 | -0.64 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 950.00 | 5.10 | 6.15 | 5.72 | +2.92 | +104.29% | 62 | 341 | 0.31 | -0.17 | 0.00 | -0.67 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 955.00 | 6.20 | 7.00 | 6.75 | +2.78 | +70.03% | 29 | 125 | 0.31 | -0.19 | 0.00 | -0.70 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 960.00 | 7.25 | 8.00 | 7.85 | +4.21 | +115.66% | 72 | 201 | 0.31 | -0.22 | 0.01 | -0.73 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 965.00 | 7.95 | 9.15 | 8.88 | +3.44 | +63.24% | 70 | 200 | 0.30 | -0.24 | 0.01 | -0.76 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 970.00 | 9.35 | 10.35 | 10.23 | +5.51 | +116.74% | 247 | 884 | 0.30 | -0.27 | 0.01 | -0.79 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 975.00 | 10.50 | 11.75 | 10.80 | +5.40 | +100.00% | 157 | 802 | 0.30 | -0.29 | 0.01 | -0.81 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 980.00 | 11.85 | 13.15 | 13.70 | +7.54 | +122.41% | 61 | 184 | 0.29 | -0.32 | 0.01 | -0.83 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 985.00 | 13.40 | 14.30 | 14.67 | +7.87 | +115.74% | 223 | 291 | 0.28 | -0.35 | 0.01 | -0.84 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 990.00 | 14.80 | 16.40 | 15.52 | +7.33 | +89.50% | 77 | 126 | 0.28 | -0.39 | 0.01 | -0.86 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 995.00 | 16.95 | 18.35 | 18.02 | +8.59 | +91.10% | 30 | 135 | 0.28 | -0.42 | 0.01 | -0.86 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,000.00 | 19.30 | 20.70 | 19.80 | +9.05 | +84.19% | 488 | 398 | 0.28 | -0.46 | 0.01 | -0.86 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,005.00 | 21.35 | 22.60 | 21.65 | +8.98 | +70.88% | 58 | 257 | 0.28 | -0.49 | 0.01 | -0.85 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,010.00 | 23.65 | 25.35 | 25.18 | +10.73 | +74.26% | 298 | 126 | 0.27 | -0.53 | 0.01 | -0.84 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,015.00 | 24.95 | 29.05 | 28.00 | +11.95 | +74.46% | 60 | 254 | 0.28 | -0.56 | 0.01 | -0.82 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,020.00 | 29.15 | 32.05 | 30.98 | +12.58 | +68.37% | 50 | 93 | 0.28 | -0.60 | 0.01 | -0.79 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,022.50 | 30.60 | 33.65 | 31.15 | +11.61 | +59.42% | 9 | 32 | 0.28 | -0.62 | 0.01 | -0.78 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,025.00 | 31.15 | 35.20 | 32.97 | +12.44 | +60.60% | 71 | 98 | 0.28 | -0.64 | 0.01 | -0.76 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,027.50 | 32.40 | 36.60 | 34.90 | +14.09 | +67.71% | 6 | 9 | 0.26 | -0.65 | 0.01 | -0.74 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,030.00 | 34.35 | 38.55 | 35.40 | +11.95 | +50.96% | 57 | 97 | 0.27 | -0.67 | 0.01 | -0.72 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,035.00 | 39.25 | 42.20 | 41.00 | +13.92 | +51.41% | 38 | 65 | 0.27 | -0.71 | 0.01 | -0.68 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,040.00 | 41.40 | 45.45 | 44.52 | +15.52 | +53.52% | 8 | 73 | 0.27 | -0.74 | 0.01 | -0.64 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,045.00 | 46.25 | 49.20 | 46.97 | +15.97 | +51.52% | 4 | 82 | 0.27 | -0.77 | 0.01 | -0.59 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,050.00 | 49.25 | 53.35 | 53.00 | +13.00 | +32.50% | 34 | 56 | 0.27 | -0.80 | 0.01 | -0.54 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,055.00 | 53.30 | 58.90 | 55.01 | +14.13 | +34.57% | 45 | 65 | 0.27 | -0.82 | 0.00 | -0.50 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,060.00 | 58.60 | 61.60 | 59.36 | +15.99 | +36.87% | 13 | 32 | 0.26 | -0.84 | 0.00 | -0.45 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,065.00 | 61.75 | 66.90 | 33.72 | 0.00 | 0.00% | 0 | 3 | 0.30 | -0.87 | 0.00 | -0.41 | 2/18/2025 | 2/21/2025 4:00:00 PM EST |
| 1,070.00 | 67.30 | 71.40 | 62.40 | +18.30 | +41.50% | 1 | 9 | 0.30 | -0.88 | 0.00 | -0.37 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,075.00 | 70.75 | 75.90 | 60.17 | 0.00 | 0.00% | 0 | 0 | 0.32 | -0.90 | 0.00 | -0.34 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 1,080.00 | 75.40 | 80.35 | 55.63 | -7.03 | -11.22% | 10 | 14 | 0.31 | -0.91 | 0.00 | -0.30 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,085.00 | 80.15 | 85.45 | 53.50 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.92 | 0.00 | -0.28 | 2/19/2025 | 2/21/2025 4:00:00 PM EST |
| 1,090.00 | 84.95 | 90.30 | 61.21 | 0.00 | 0.00% | 0 | 10 | 0.36 | -0.93 | 0.00 | -0.25 | 2/19/2025 | 2/21/2025 4:00:00 PM EST |
| 1,095.00 | 89.80 | 95.15 | % | 0 | 0 | 0.35 | -0.94 | 0.00 | -0.23 | 2/21/2025 4:00:00 PM EST | |||
| 1,100.00 | 94.65 | 100.05 | 96.95 | +16.15 | +19.99% | 3 | 22 | 0.35 | -0.95 | 0.00 | -0.22 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,105.00 | 99.60 | 104.95 | % | 0 | 0 | 0.36 | -0.95 | 0.00 | -0.19 | 2/21/2025 4:00:00 PM EST | |||
| 1,110.00 | 104.50 | 109.90 | 81.28 | -16.27 | -16.68% | 1 | 0 | 0.40 | -0.96 | 0.00 | -0.17 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,115.00 | 109.45 | 114.85 | % | 0 | 0 | 0.42 | -0.96 | 0.00 | -0.15 | 2/21/2025 4:00:00 PM EST | |||
| 1,120.00 | 114.45 | 119.80 | 92.33 | % | 1 | 0 | 0.44 | -0.97 | 0.00 | -0.14 | 2/21/2025 | 2/21/2025 4:00:00 PM EST | |
| 1,130.00 | 124.50 | 129.70 | % | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.12 | 2/21/2025 4:00:00 PM EST | |||
| 1,140.00 | 134.50 | 139.80 | % | 0 | 0 | 0.43 | -0.98 | 0.00 | -0.09 | 2/21/2025 4:00:00 PM EST | |||
| 1,150.00 | 143.85 | 149.70 | % | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.08 | 2/21/2025 4:00:00 PM EST | |||
| 1,160.00 | 154.45 | 159.80 | % | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.07 | 2/21/2025 4:00:00 PM EST | |||
| 1,170.00 | 163.25 | 171.00 | % | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.05 | 2/21/2025 4:00:00 PM EST | |||
| 1,180.00 | 174.45 | 180.75 | % | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.04 | 2/21/2025 4:00:00 PM EST | |||
| 1,190.00 | 183.55 | 190.95 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | -0.02 | 2/21/2025 4:00:00 PM EST | |||
| 1,200.00 | 193.55 | 200.55 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | -0.02 | 2/21/2025 4:00:00 PM EST | |||
| 1,220.00 | 213.40 | 221.15 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 1,240.00 | 234.45 | 239.80 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 1,260.00 | 253.80 | 261.30 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST |