Options Chain for NETFLIX INC COM (NFLX) - $933.85 as of 3/28/2025 8:31:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 350.00 | 580.05 | 587.85 | 619.18 | 0.00 | 0.00% | 0 | 3 | 3.68 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 360.00 | 570.30 | 577.85 | % | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 370.00 | 560.40 | 568.00 | % | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 380.00 | 550.05 | 558.30 | 602.65 | 0.00 | 0.00% | 0 | 1 | 3.40 | 1.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 4:00:05 PM EST |
| 390.00 | 540.10 | 547.90 | 544.51 | -20.54 | -3.64% | 1 | 1 | 3.31 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 400.00 | 530.30 | 538.00 | 559.06 | 0.00 | 0.00% | 0 | 2 | 3.22 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:05 PM EST |
| 410.00 | 520.30 | 527.90 | % | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 420.00 | 510.45 | 518.35 | % | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 430.00 | 500.35 | 508.05 | % | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 440.00 | 490.35 | 497.95 | % | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 450.00 | 480.15 | 487.95 | 505.00 | 0.00 | 0.00% | 0 | 1 | 2.81 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:05 PM EST |
| 460.00 | 470.30 | 478.30 | 489.33 | -2.89 | -0.59% | 1 | 1 | 2.73 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 470.00 | 460.15 | 467.95 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 480.00 | 450.20 | 458.30 | 472.22 | 0.00 | 0.00% | 0 | 3 | 2.59 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:05 PM EST |
| 490.00 | 440.40 | 448.10 | 485.64 | 0.00 | 0.00% | 0 | 1 | 2.51 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 500.00 | 430.20 | 438.00 | 486.92 | 0.00 | 0.00% | 0 | 4 | 2.44 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 510.00 | 420.20 | 428.10 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 520.00 | 410.40 | 418.45 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 530.00 | 400.45 | 407.95 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 540.00 | 390.45 | 398.15 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 550.00 | 380.25 | 388.40 | 368.45 | 0.00 | 0.00% | 0 | 7 | 2.11 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 4:00:05 PM EST |
| 560.00 | 370.25 | 378.05 | 380.45 | 0.00 | 0.00% | 0 | 1 | 2.05 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 4:00:05 PM EST |
| 570.00 | 361.20 | 368.05 | 414.00 | 0.00 | 0.00% | 0 | 1 | 1.99 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 580.00 | 351.20 | 358.05 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 590.00 | 341.40 | 347.05 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 600.00 | 331.40 | 337.05 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 610.00 | 321.45 | 327.05 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 620.00 | 311.45 | 317.10 | 314.09 | % | 5 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST | |
| 625.00 | 306.45 | 312.10 | 359.57 | 0.00 | 0.00% | 0 | 4 | 1.66 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 630.00 | 301.45 | 307.10 | 320.50 | 0.00 | 0.00% | 0 | 1 | 1.63 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 4:00:05 PM EST |
| 635.00 | 296.45 | 302.10 | 326.44 | 0.00 | 0.00% | 0 | 1 | 1.61 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:05 PM EST |
| 640.00 | 291.45 | 297.10 | 335.85 | 0.00 | 0.00% | 0 | 4 | 1.58 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 645.00 | 286.45 | 292.10 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 650.00 | 281.45 | 287.10 | 312.58 | 0.00 | 0.00% | 0 | 9 | 1.53 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:05 PM EST |
| 655.00 | 276.45 | 282.20 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 660.00 | 271.45 | 277.20 | 274.18 | % | 1 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST | |
| 665.00 | 266.45 | 272.20 | 248.15 | 0.00 | 0.00% | 0 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 4:00:05 PM EST |
| 670.00 | 261.50 | 267.20 | 303.62 | % | 1 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST | |
| 675.00 | 256.50 | 262.20 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 680.00 | 252.70 | 257.20 | 234.63 | 0.00 | 0.00% | 0 | 1 | 1.36 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 4:00:05 PM EST |
| 685.00 | 246.50 | 252.20 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 690.00 | 242.75 | 247.25 | 244.41 | -62.84 | -20.46% | 4 | 1 | 1.31 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 695.00 | 237.70 | 242.25 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 700.00 | 232.70 | 237.25 | 283.81 | 0.00 | 0.00% | 0 | 6 | 1.26 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 705.00 | 226.50 | 232.25 | 230.91 | % | 1 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST | |
| 710.00 | 221.55 | 227.25 | 243.55 | 0.00 | 0.00% | 0 | 1 | 1.21 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 4:00:05 PM EST |
| 715.00 | 216.55 | 222.25 | 274.65 | 0.00 | 0.00% | 0 | 1 | 1.19 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 720.00 | 211.55 | 217.30 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 725.00 | 206.55 | 212.25 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 730.00 | 201.55 | 207.30 | 260.11 | 0.00 | 0.00% | 0 | 8 | 1.11 | 1.00 | 0.00 | -0.01 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 735.00 | 196.60 | 202.30 | 172.25 | 0.00 | 0.00% | 0 | 1 | 1.09 | 1.00 | 0.00 | -0.01 | 3/7/2025 | 3/28/2025 4:00:05 PM EST |
| 740.00 | 191.60 | 197.35 | 157.45 | 0.00 | 0.00% | 0 | 1 | 1.05 | 1.00 | 0.00 | -0.01 | 3/11/2025 | 3/28/2025 4:00:05 PM EST |
| 745.00 | 186.60 | 192.30 | 208.00 | 0.00 | 0.00% | 0 | 1 | 1.04 | 1.00 | 0.00 | -0.01 | 3/19/2025 | 3/28/2025 4:00:05 PM EST |
| 750.00 | 181.65 | 187.40 | 219.60 | 0.00 | 0.00% | 0 | 18 | 1.01 | 1.00 | 0.00 | -0.02 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 760.00 | 171.70 | 177.40 | 174.88 | -24.82 | -12.43% | 1 | 21 | 0.97 | 1.00 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 770.00 | 161.75 | 167.50 | 197.42 | 0.00 | 0.00% | 0 | 1 | 0.92 | 1.00 | 0.00 | -0.08 | 3/24/2025 | 3/28/2025 4:00:05 PM EST |
| 780.00 | 151.80 | 157.55 | 134.18 | 0.00 | 0.00% | 0 | 9 | 0.85 | 0.99 | 0.00 | -0.14 | 3/14/2025 | 3/28/2025 4:00:05 PM EST |
| 790.00 | 141.90 | 147.55 | 168.21 | 0.00 | 0.00% | 0 | 19 | 0.81 | 0.99 | 0.00 | -0.19 | 3/21/2025 | 3/28/2025 4:00:05 PM EST |
| 800.00 | 132.05 | 137.65 | 133.94 | -36.01 | -21.19% | 2 | 37 | 0.77 | 0.99 | 0.00 | -0.32 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 810.00 | 122.20 | 127.80 | 159.92 | 0.00 | 0.00% | 0 | 36 | 0.73 | 0.98 | 0.00 | -0.37 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 820.00 | 113.65 | 118.00 | 140.50 | 0.00 | 0.00% | 0 | 11 | 0.69 | 0.97 | 0.00 | -0.45 | 3/17/2025 | 3/28/2025 4:00:05 PM EST |
| 825.00 | 107.55 | 113.10 | 148.84 | % | 2 | 0 | 0.67 | 0.97 | 0.00 | -0.48 | 3/28/2025 | 3/28/2025 4:00:05 PM EST | |
| 830.00 | 102.70 | 108.30 | 152.23 | 0.00 | 0.00% | 0 | 50 | 0.66 | 0.96 | 0.00 | -0.51 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 835.00 | 97.90 | 103.45 | 111.10 | -33.90 | -23.38% | 1 | 2 | 0.64 | 0.96 | 0.00 | -0.56 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 840.00 | 93.05 | 98.65 | 107.04 | -13.66 | -11.32% | 2 | 18 | 0.62 | 0.95 | 0.00 | -0.61 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 845.00 | 88.30 | 93.75 | 126.03 | 0.00 | 0.00% | 0 | 33 | 0.61 | 0.94 | 0.00 | -0.66 | 3/24/2025 | 3/28/2025 4:00:05 PM EST |
| 850.00 | 84.70 | 88.85 | 86.56 | -56.09 | -39.32% | 10 | 18 | 0.59 | 0.93 | 0.00 | -0.72 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 855.00 | 78.90 | 84.25 | 116.65 | 0.00 | 0.00% | 0 | 16 | 0.38 | 0.92 | 0.00 | -0.78 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 860.00 | 74.30 | 79.60 | 76.65 | -34.58 | -31.09% | 1 | 24 | 0.40 | 0.91 | 0.00 | -0.84 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 865.00 | 70.10 | 73.95 | 70.05 | -48.87 | -41.10% | 10 | 18 | 0.38 | 0.90 | 0.00 | -0.90 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 870.00 | 65.35 | 69.45 | 67.80 | -33.83 | -33.29% | 6 | 38 | 0.42 | 0.88 | 0.00 | -0.97 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 875.00 | 61.00 | 65.20 | 85.82 | 0.00 | 0.00% | 0 | 52 | 0.42 | 0.87 | 0.00 | -1.03 | 3/21/2025 | 3/28/2025 4:00:05 PM EST |
| 880.00 | 57.00 | 60.55 | 58.30 | -32.60 | -35.87% | 4 | 15 | 0.39 | 0.85 | 0.00 | -1.10 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 885.00 | 52.65 | 56.15 | 54.71 | -45.06 | -45.17% | 2 | 38 | 0.39 | 0.83 | 0.00 | -1.17 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 890.00 | 48.70 | 51.70 | 50.73 | -38.35 | -43.06% | 10 | 68 | 0.38 | 0.81 | 0.00 | -1.23 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 895.00 | 46.10 | 47.30 | 47.08 | -38.62 | -45.07% | 4 | 36 | 0.40 | 0.78 | 0.01 | -1.29 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 900.00 | 42.30 | 43.20 | 42.50 | -37.90 | -47.14% | 69 | 96 | 0.40 | 0.76 | 0.01 | -1.35 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 905.00 | 38.55 | 39.45 | 38.43 | -44.92 | -53.90% | 13 | 106 | 0.40 | 0.73 | 0.01 | -1.41 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 907.50 | 36.70 | 37.65 | 37.00 | -43.65 | -54.13% | 16 | 21 | 0.39 | 0.71 | 0.01 | -1.43 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 910.00 | 34.85 | 35.80 | 35.80 | -41.20 | -53.51% | 6 | 100 | 0.39 | 0.70 | 0.01 | -1.45 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 912.50 | 32.95 | 34.05 | 33.05 | -25.75 | -43.80% | 3 | 11 | 0.39 | 0.68 | 0.01 | -1.47 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 915.00 | 31.45 | 32.25 | 32.11 | -43.39 | -57.47% | 15 | 145 | 0.39 | 0.67 | 0.01 | -1.49 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 917.50 | 29.60 | 30.65 | 29.80 | -44.65 | -59.98% | 15 | 56 | 0.39 | 0.65 | 0.01 | -1.50 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 920.00 | 28.10 | 28.90 | 27.85 | -39.00 | -58.34% | 51 | 84 | 0.38 | 0.63 | 0.01 | -1.51 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 922.50 | 26.40 | 27.30 | 27.17 | -38.73 | -58.78% | 11 | 9 | 0.38 | 0.61 | 0.01 | -1.52 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 925.00 | 24.95 | 25.80 | 25.71 | -37.69 | -59.45% | 135 | 87 | 0.38 | 0.59 | 0.01 | -1.53 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 927.50 | 23.50 | 24.20 | 23.60 | -37.30 | -61.25% | 25 | 23 | 0.38 | 0.58 | 0.01 | -1.53 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 930.00 | 22.00 | 22.65 | 22.85 | -36.25 | -61.34% | 357 | 164 | 0.38 | 0.56 | 0.01 | -1.53 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 932.50 | 20.60 | 21.30 | 21.00 | -28.55 | -57.62% | 196 | 7 | 0.38 | 0.54 | 0.01 | -1.52 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 935.00 | 19.30 | 19.90 | 19.80 | -31.95 | -61.74% | 391 | 66 | 0.37 | 0.52 | 0.01 | -1.51 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 940.00 | 16.80 | 17.30 | 16.95 | -33.28 | -66.26% | 439 | 47 | 0.37 | 0.48 | 0.01 | -1.48 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 945.00 | 14.50 | 14.95 | 15.00 | -27.10 | -64.38% | 507 | 80 | 0.37 | 0.43 | 0.01 | -1.44 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 950.00 | 12.55 | 12.90 | 12.65 | -29.80 | -70.20% | 881 | 135 | 0.36 | 0.39 | 0.01 | -1.38 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 955.00 | 10.50 | 10.95 | 10.85 | -25.50 | -70.16% | 422 | 123 | 0.36 | 0.35 | 0.01 | -1.31 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 960.00 | 8.95 | 9.25 | 9.13 | -24.27 | -72.67% | 521 | 342 | 0.36 | 0.31 | 0.01 | -1.23 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 962.50 | 8.10 | 8.50 | 8.38 | -20.82 | -71.31% | 259 | 2 | 0.36 | 0.29 | 0.01 | -1.18 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 965.00 | 7.40 | 7.75 | 7.60 | -19.59 | -72.05% | 379 | 277 | 0.36 | 0.27 | 0.01 | -1.14 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 967.50 | 6.75 | 7.05 | 6.95 | -22.95 | -76.76% | 365 | 4 | 0.36 | 0.26 | 0.01 | -1.09 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 970.00 | 6.25 | 6.35 | 6.28 | -17.96 | -74.10% | 1,371 | 484 | 0.35 | 0.24 | 0.01 | -1.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 972.50 | 5.60 | 5.85 | 5.75 | -23.15 | -80.11% | 153 | 5 | 0.35 | 0.22 | 0.01 | -0.99 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 975.00 | 5.05 | 5.35 | 5.25 | -15.90 | -75.18% | 591 | 231 | 0.35 | 0.20 | 0.01 | -0.95 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 977.50 | 4.60 | 4.85 | 4.59 | -16.81 | -78.56% | 450 | 25 | 0.35 | 0.19 | 0.01 | -0.90 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 980.00 | 4.10 | 4.40 | 4.31 | -14.19 | -76.71% | 630 | 889 | 0.35 | 0.18 | 0.01 | -0.85 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 982.50 | 3.75 | 3.95 | 3.92 | -14.32 | -78.51% | 167 | 52 | 0.35 | 0.16 | 0.01 | -0.81 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 985.00 | 3.35 | 3.55 | 3.45 | -12.65 | -78.58% | 586 | 397 | 0.35 | 0.15 | 0.01 | -0.76 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 987.50 | 3.05 | 3.25 | 3.20 | -11.85 | -78.74% | 93 | 36 | 0.35 | 0.14 | 0.00 | -0.72 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 990.00 | 2.73 | 2.91 | 2.92 | -10.98 | -79.00% | 825 | 661 | 0.35 | 0.13 | 0.00 | -0.68 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 995.00 | 2.23 | 2.35 | 2.35 | -9.85 | -80.74% | 796 | 410 | 0.35 | 0.11 | 0.00 | -0.61 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 1,000.00 | 1.85 | 1.89 | 1.87 | -8.33 | -81.67% | 2,150 | 815 | 0.35 | 0.09 | 0.00 | -0.54 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 1,005.00 | 1.45 | 1.53 | 1.50 | -6.88 | -82.10% | 339 | 249 | 0.35 | 0.08 | 0.00 | -0.48 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 1,010.00 | 1.17 | 1.24 | 1.24 | -6.05 | -82.99% | 924 | 431 | 0.35 | 0.07 | 0.00 | -0.43 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 1,015.00 | 0.95 | 1.01 | 1.00 | -4.90 | -83.06% | 317 | 388 | 0.36 | 0.06 | 0.00 | -0.38 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 1,020.00 | 0.70 | 0.90 | 0.81 | -4.08 | -83.44% | 1,643 | 493 | 0.36 | 0.05 | 0.00 | -0.34 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 1,025.00 | 0.58 | 0.85 | 0.65 | -3.23 | -83.25% | 1,157 | 583 | 0.37 | 0.04 | 0.00 | -0.30 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 1,030.00 | 0.42 | 0.74 | 0.58 | -2.53 | -81.35% | 1,208 | 770 | 0.37 | 0.03 | 0.00 | -0.26 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 1,035.00 | 0.35 | 0.68 | 0.42 | -2.37 | -84.95% | 181 | 208 | 0.37 | 0.03 | 0.00 | -0.23 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 1,040.00 | 0.29 | 0.40 | 0.40 | -1.58 | -79.80% | 271 | 221 | 0.37 | 0.03 | 0.00 | -0.21 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 1,045.00 | 0.23 | 0.38 | 0.46 | -1.14 | -71.25% | 302 | 268 | 0.37 | 0.02 | 0.00 | -0.18 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 1,050.00 | 0.23 | 0.28 | 0.28 | -1.02 | -78.47% | 773 | 597 | 0.38 | 0.02 | 0.00 | -0.16 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 1,055.00 | 0.20 | 0.37 | 0.22 | -0.80 | -78.44% | 119 | 547 | 0.40 | 0.01 | 0.00 | -0.13 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 1,060.00 | 0.17 | 0.22 | 0.22 | -0.56 | -71.80% | 80 | 339 | 0.39 | 0.01 | 0.00 | -0.12 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 1,065.00 | 0.08 | 0.24 | 0.18 | -0.54 | -75.00% | 51 | 150 | 0.39 | 0.01 | 0.00 | -0.11 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 1,070.00 | 0.09 | 0.20 | 0.21 | -0.40 | -65.58% | 436 | 469 | 0.40 | 0.01 | 0.00 | -0.09 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 1,075.00 | 0.06 | 0.17 | 0.15 | -0.32 | -68.09% | 122 | 221 | 0.40 | 0.01 | 0.00 | -0.07 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 1,080.00 | 0.10 | 0.33 | 0.11 | -0.27 | -71.06% | 95 | 260 | 0.45 | 0.01 | 0.00 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 1,085.00 | 0.04 | 0.40 | 0.10 | -0.25 | -71.43% | 44 | 51 | 0.44 | 0.00 | 0.00 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 1,090.00 | 0.04 | 0.46 | 0.32 | 0.00 | 0.00% | 0 | 142 | 0.46 | 0.00 | 0.00 | -0.04 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 1,095.00 | 0.03 | 0.13 | 0.10 | -0.29 | -74.36% | 16 | 29 | 0.43 | 0.00 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 1,100.00 | 0.06 | 0.12 | 0.07 | -0.17 | -70.84% | 42 | 436 | 0.46 | 0.00 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 1,105.00 | 0.02 | 0.47 | 0.04 | -0.46 | -92.00% | 2 | 13 | 0.48 | 0.00 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 1,110.00 | 0.02 | 0.45 | 0.06 | -0.10 | -62.50% | 70 | 234 | 0.49 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 1,115.00 | 0.02 | 0.12 | 0.05 | -0.08 | -61.54% | 1 | 33 | 0.46 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 1,120.00 | 0.01 | 0.53 | 0.05 | -0.09 | -64.29% | 2 | 76 | 0.51 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 1,130.00 | 0.00 | 0.66 | 0.84 | +0.75 | +833.34% | 6 | 10 | 0.54 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 1,140.00 | 0.01 | 0.47 | 0.46 | +0.26 | +130.00% | 2 | 18 | 0.55 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 1,150.00 | 0.01 | 0.39 | 0.08 | +0.02 | +33.34% | 56 | 334 | 0.56 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 1,160.00 | 0.00 | 0.81 | 0.14 | 0.00 | 0.00% | 0 | 14 | 0.76 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 1,170.00 | 0.00 | 0.74 | 1.05 | 0.00 | 0.00% | 0 | 24 | 0.78 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 4:00:05 PM EST |
| 1,180.00 | 0.00 | 0.68 | 0.09 | 0.00 | 0.00% | 0 | 7 | 0.79 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 1,190.00 | 0.00 | 0.82 | 0.10 | 0.00 | 0.00% | 0 | 62 | 0.84 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 1,200.00 | 0.01 | 0.02 | 0.01 | -0.03 | -75.00% | 48 | 192 | 0.56 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 1,210.00 | 0.00 | 0.02 | 0.09 | 0.00 | 0.00% | 0 | 33 | 0.60 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:05 PM EST |
| 1,220.00 | 0.00 | 0.02 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 1,230.00 | 0.00 | 0.01 | 0.01 | -0.07 | -87.50% | 1 | 70 | 0.60 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 1,240.00 | 0.00 | 0.01 | 0.19 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 4:00:05 PM EST |
| 1,250.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 1,260.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 6 | 0.65 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:05 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 | 0.01 | 0.45 | 0.00 | 0.00% | 0 | 1 | 2.06 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 4:00:05 PM EST |
| 360.00 | 0.00 | 0.01 | 0.08 | 0.00 | 0.00% | 0 | 7 | 2.00 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 4:00:05 PM EST |
| 370.00 | 0.00 | 0.01 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 380.00 | 0.00 | 0.01 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 390.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 1 | 1.84 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 400.00 | 0.00 | 0.56 | 0.11 | 0.00 | 0.00% | 0 | 1 | 2.56 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 410.00 | 0.00 | 0.81 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 420.00 | 0.00 | 0.81 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 430.00 | 0.00 | 0.81 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 440.00 | 0.00 | 0.81 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 450.00 | 0.00 | 0.01 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 460.00 | 0.00 | 0.81 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 470.00 | 0.00 | 0.81 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 480.00 | 0.00 | 0.81 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 490.00 | 0.00 | 0.81 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 500.00 | 0.00 | 0.01 | 0.01 | -0.59 | -98.34% | 26 | 2 | 1.33 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 510.00 | 0.00 | 0.81 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 520.00 | 0.00 | 0.82 | 0.59 | 0.00 | 0.00% | 0 | 1 | 1.91 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 4:00:05 PM EST |
| 530.00 | 0.00 | 0.82 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 540.00 | 0.00 | 0.83 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 550.00 | 0.00 | 0.82 | 0.14 | 0.00 | 0.00% | 0 | 1 | 1.75 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 4:00:05 PM EST |
| 560.00 | 0.00 | 0.83 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 570.00 | 0.00 | 0.84 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 580.00 | 0.00 | 0.83 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 590.00 | 0.00 | 0.83 | 0.13 | 0.00 | 0.00% | 0 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 4:00:05 PM EST |
| 600.00 | 0.00 | 0.84 | 0.03 | 0.00 | 0.00% | 1 | 27 | 1.49 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 610.00 | 0.00 | 0.84 | 0.11 | 0.00 | 0.00% | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:05 PM EST |
| 620.00 | 0.00 | 0.85 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 625.00 | 0.00 | 0.85 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 630.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 37 | 1.12 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:05 PM EST |
| 635.00 | 0.00 | 0.85 | 0.69 | 0.00 | 0.00% | 0 | 45 | 1.32 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 4:00:05 PM EST |
| 640.00 | 0.00 | 0.15 | 0.76 | 0.00 | 0.00% | 0 | 37 | 1.05 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 4:00:05 PM EST |
| 645.00 | 0.00 | 0.83 | 0.89 | 0.00 | 0.00% | 0 | 31 | 1.27 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 4:00:05 PM EST |
| 650.00 | 0.00 | 0.10 | 0.04 | +0.01 | +33.34% | 13 | 40 | 0.97 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 655.00 | 0.00 | 0.83 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 660.00 | 0.00 | 0.86 | 0.87 | 0.00 | 0.00% | 0 | 17 | 1.21 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 4:00:05 PM EST |
| 665.00 | 0.00 | 0.86 | 1.25 | 0.00 | 0.00% | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 4:00:05 PM EST |
| 670.00 | 0.00 | 0.87 | 0.01 | 0.00 | 0.00% | 0 | 33 | 1.16 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 675.00 | 0.00 | 0.87 | 0.09 | 0.00 | 0.00% | 0 | 20 | 1.14 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 680.00 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 42 | 0.82 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 685.00 | 0.00 | 0.88 | 1.11 | 0.00 | 0.00% | 0 | 13 | 1.10 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 4:00:05 PM EST |
| 690.00 | 0.00 | 0.89 | 3.30 | 0.00 | 0.00% | 0 | 29 | 1.07 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 4:00:05 PM EST |
| 695.00 | 0.00 | 0.89 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 700.00 | 0.06 | 0.07 | 0.06 | +0.05 | +500.00% | 112 | 75 | 0.75 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 705.00 | 0.00 | 0.80 | 0.06 | -0.72 | -92.31% | 1 | 13 | 0.99 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 710.00 | 0.00 | 0.10 | 0.11 | -4.59 | -97.66% | 1 | 25 | 0.75 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 715.00 | 0.00 | 0.90 | 0.37 | 0.00 | 0.00% | 0 | 40 | 0.97 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 720.00 | 0.00 | 0.10 | 0.76 | 0.00 | 0.00% | 0 | 41 | 0.72 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 4:00:05 PM EST |
| 725.00 | 0.03 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 102 | 0.66 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:05 PM EST |
| 730.00 | 0.03 | 0.10 | 0.06 | 0.00 | 0.00% | 2 | 9 | 0.64 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 735.00 | 0.00 | 0.10 | 0.06 | -0.22 | -78.58% | 9 | 75 | 0.66 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 740.00 | 0.00 | 0.94 | 0.09 | 0.00 | 0.00% | 0 | 103 | 0.86 | 0.00 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 745.00 | 0.00 | 0.95 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.01 | 3/28/2025 4:00:05 PM EST | |||
| 750.00 | 0.04 | 0.49 | 0.15 | +0.07 | +87.50% | 214 | 450 | 0.67 | 0.00 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 760.00 | 0.00 | 0.14 | 0.14 | -0.09 | -39.13% | 48 | 57 | 0.55 | 0.00 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 770.00 | 0.12 | 0.28 | 0.19 | +0.06 | +46.16% | 214 | 106 | 0.57 | 0.00 | 0.00 | -0.08 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 780.00 | 0.10 | 0.48 | 0.14 | +0.04 | +40.00% | 71 | 220 | 0.57 | -0.01 | 0.00 | -0.14 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 790.00 | 0.30 | 0.51 | 0.39 | +0.22 | +129.42% | 65 | 234 | 0.59 | -0.01 | 0.00 | -0.19 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 800.00 | 0.40 | 0.62 | 0.50 | +0.30 | +150.00% | 389 | 671 | 0.54 | -0.01 | 0.00 | -0.32 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 810.00 | 0.47 | 0.67 | 0.67 | +0.33 | +97.06% | 217 | 256 | 0.53 | -0.02 | 0.00 | -0.37 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 820.00 | 0.75 | 0.92 | 0.79 | +0.51 | +182.15% | 81 | 81 | 0.52 | -0.03 | 0.00 | -0.45 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 825.00 | 0.80 | 0.98 | 0.93 | +0.48 | +106.67% | 43 | 76 | 0.51 | -0.03 | 0.00 | -0.48 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 830.00 | 1.05 | 1.28 | 1.10 | +0.75 | +214.29% | 137 | 68 | 0.51 | -0.04 | 0.00 | -0.51 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 835.00 | 0.97 | 1.55 | 1.26 | +0.85 | +207.32% | 155 | 90 | 0.50 | -0.04 | 0.00 | -0.56 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 840.00 | 1.45 | 1.60 | 1.47 | +0.97 | +194.00% | 215 | 122 | 0.49 | -0.05 | 0.00 | -0.61 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 845.00 | 1.71 | 1.81 | 1.63 | +1.09 | +201.86% | 221 | 104 | 0.49 | -0.06 | 0.00 | -0.66 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 850.00 | 1.98 | 2.07 | 2.03 | +1.43 | +238.34% | 748 | 685 | 0.48 | -0.07 | 0.00 | -0.72 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 855.00 | 2.29 | 2.39 | 2.26 | +1.63 | +258.73% | 180 | 99 | 0.48 | -0.08 | 0.00 | -0.78 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 860.00 | 2.65 | 2.75 | 2.68 | +1.91 | +248.06% | 373 | 189 | 0.47 | -0.09 | 0.00 | -0.84 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 865.00 | 3.05 | 3.20 | 3.05 | +2.31 | +312.17% | 235 | 114 | 0.46 | -0.10 | 0.00 | -0.90 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 870.00 | 3.50 | 3.70 | 3.70 | +2.69 | +266.34% | 374 | 132 | 0.46 | -0.12 | 0.00 | -0.97 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 875.00 | 4.05 | 4.25 | 4.03 | +3.00 | +291.27% | 204 | 109 | 0.45 | -0.13 | 0.00 | -1.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 880.00 | 4.65 | 4.85 | 4.69 | +3.47 | +284.43% | 604 | 361 | 0.45 | -0.15 | 0.00 | -1.10 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 885.00 | 5.40 | 5.60 | 5.35 | +3.96 | +284.90% | 674 | 343 | 0.44 | -0.17 | 0.00 | -1.17 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 890.00 | 6.20 | 6.40 | 6.05 | +4.52 | +295.43% | 709 | 394 | 0.44 | -0.19 | 0.00 | -1.23 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 895.00 | 7.10 | 7.45 | 7.15 | +5.49 | +330.73% | 620 | 193 | 0.43 | -0.22 | 0.01 | -1.29 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 900.00 | 8.15 | 8.45 | 8.17 | +5.90 | +259.92% | 1,823 | 815 | 0.42 | -0.24 | 0.01 | -1.35 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 905.00 | 9.35 | 9.70 | 9.20 | +6.82 | +286.56% | 340 | 103 | 0.42 | -0.27 | 0.01 | -1.41 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 907.50 | 9.95 | 10.30 | 10.15 | +7.41 | +270.44% | 219 | 43 | 0.42 | -0.29 | 0.01 | -1.43 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 910.00 | 10.65 | 11.00 | 10.51 | +7.45 | +243.47% | 573 | 389 | 0.41 | -0.30 | 0.01 | -1.45 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 912.50 | 11.30 | 11.85 | 11.15 | +7.90 | +243.08% | 115 | 68 | 0.41 | -0.32 | 0.01 | -1.47 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 915.00 | 12.10 | 12.60 | 12.23 | +9.53 | +352.97% | 457 | 213 | 0.41 | -0.33 | 0.01 | -1.49 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 917.50 | 12.95 | 13.35 | 13.70 | +10.10 | +280.56% | 154 | 25 | 0.41 | -0.35 | 0.01 | -1.50 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 920.00 | 13.90 | 14.20 | 13.92 | +9.87 | +243.71% | 662 | 755 | 0.41 | -0.37 | 0.01 | -1.51 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 922.50 | 14.65 | 15.15 | 14.49 | +11.09 | +326.18% | 149 | 74 | 0.40 | -0.39 | 0.01 | -1.52 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 925.00 | 15.60 | 16.10 | 15.62 | +11.04 | +241.05% | 607 | 185 | 0.40 | -0.41 | 0.01 | -1.53 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 927.50 | 16.60 | 17.10 | 16.40 | +12.45 | +315.19% | 133 | 50 | 0.40 | -0.42 | 0.01 | -1.53 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 930.00 | 17.65 | 18.15 | 17.60 | +12.30 | +232.08% | 2,306 | 325 | 0.40 | -0.44 | 0.01 | -1.53 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 932.50 | 18.70 | 19.25 | 18.75 | +14.00 | +294.74% | 172 | 28 | 0.39 | -0.46 | 0.01 | -1.52 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 935.00 | 19.85 | 20.45 | 19.86 | +13.56 | +215.24% | 675 | 773 | 0.39 | -0.48 | 0.01 | -1.51 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 940.00 | 22.25 | 23.00 | 22.43 | +15.41 | +219.52% | 730 | 569 | 0.39 | -0.52 | 0.01 | -1.48 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 945.00 | 24.90 | 25.70 | 25.18 | +17.18 | +214.75% | 443 | 542 | 0.39 | -0.57 | 0.01 | -1.44 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 950.00 | 27.85 | 28.55 | 28.26 | +18.51 | +189.85% | 1,028 | 1,229 | 0.38 | -0.61 | 0.01 | -1.38 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 955.00 | 30.90 | 31.75 | 30.40 | +19.80 | +186.80% | 740 | 411 | 0.38 | -0.65 | 0.01 | -1.31 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 960.00 | 34.20 | 35.15 | 33.70 | +21.40 | +173.99% | 520 | 224 | 0.38 | -0.69 | 0.01 | -1.23 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 962.50 | 35.95 | 36.95 | 36.50 | +25.75 | +239.54% | 122 | 11 | 0.38 | -0.71 | 0.01 | -1.18 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 965.00 | 37.75 | 38.60 | 37.62 | +22.79 | +153.68% | 617 | 295 | 0.38 | -0.73 | 0.01 | -1.14 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 967.50 | 39.40 | 40.75 | 40.44 | +26.07 | +181.42% | 44 | 13 | 0.38 | -0.74 | 0.01 | -1.09 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 970.00 | 41.45 | 42.50 | 41.38 | +24.93 | +151.55% | 362 | 278 | 0.38 | -0.76 | 0.01 | -1.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 972.50 | 43.30 | 44.55 | 45.05 | +29.15 | +183.34% | 102 | 32 | 0.38 | -0.78 | 0.01 | -0.99 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 975.00 | 45.05 | 46.65 | 45.31 | +26.76 | +144.26% | 199 | 475 | 0.38 | -0.80 | 0.01 | -0.95 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 977.50 | 46.90 | 49.65 | 36.55 | +16.98 | +86.77% | 26 | 19 | 0.39 | -0.81 | 0.01 | -0.90 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 980.00 | 48.50 | 50.90 | 50.13 | +29.66 | +144.90% | 132 | 698 | 0.37 | -0.82 | 0.01 | -0.85 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 982.50 | 50.65 | 53.55 | 32.70 | +10.10 | +44.69% | 16 | 18 | 0.38 | -0.84 | 0.01 | -0.81 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 985.00 | 52.90 | 56.00 | 54.25 | +31.30 | +136.39% | 78 | 149 | 0.38 | -0.85 | 0.01 | -0.76 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 987.50 | 54.80 | 58.20 | 57.05 | +32.75 | +134.78% | 1 | 12 | 0.40 | -0.86 | 0.00 | -0.72 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 990.00 | 56.90 | 60.15 | 59.16 | +37.31 | +170.76% | 54 | 236 | 0.41 | -0.87 | 0.00 | -0.68 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 995.00 | 60.20 | 65.65 | 63.17 | +38.47 | +155.75% | 26 | 173 | 0.42 | -0.89 | 0.00 | -0.61 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 1,000.00 | 64.70 | 68.85 | 67.32 | +36.27 | +116.82% | 43 | 118 | 0.44 | -0.91 | 0.00 | -0.54 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 1,005.00 | 69.35 | 73.85 | 74.13 | +44.56 | +150.70% | 4 | 102 | 0.45 | -0.92 | 0.00 | -0.48 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 1,010.00 | 74.10 | 78.60 | 58.00 | +21.65 | +59.56% | 8 | 57 | 0.46 | -0.93 | 0.00 | -0.43 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 1,015.00 | 78.90 | 83.40 | 78.55 | +36.20 | +85.48% | 6 | 17 | 0.47 | -0.94 | 0.00 | -0.38 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 1,020.00 | 83.70 | 88.30 | 83.10 | +38.50 | +86.33% | 3 | 31 | 0.49 | -0.95 | 0.00 | -0.34 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 1,025.00 | 88.65 | 93.20 | 90.30 | +45.65 | +102.24% | 13 | 46 | 0.50 | -0.96 | 0.00 | -0.30 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 1,030.00 | 93.60 | 98.10 | 49.10 | 0.00 | 0.00% | 0 | 20 | 0.52 | -0.97 | 0.00 | -0.26 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 1,035.00 | 98.50 | 103.05 | 59.90 | 0.00 | 0.00% | 0 | 15 | 0.53 | -0.97 | 0.00 | -0.23 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 1,040.00 | 103.50 | 109.25 | 65.00 | 0.00 | 0.00% | 0 | 7 | 0.55 | -0.97 | 0.00 | -0.21 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 1,045.00 | 108.45 | 113.05 | 57.00 | 0.00 | 0.00% | 0 | 3 | 0.57 | -0.98 | 0.00 | -0.18 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 1,050.00 | 113.30 | 120.15 | 82.00 | 0.00 | 0.00% | 0 | 15 | 0.59 | -0.98 | 0.00 | -0.16 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 1,055.00 | 118.30 | 125.15 | 44.90 | 0.00 | 0.00% | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.13 | 2/18/2025 | 3/28/2025 4:00:05 PM EST |
| 1,060.00 | 123.30 | 129.25 | 79.05 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.99 | 0.00 | -0.12 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 1,065.00 | 128.30 | 135.75 | 112.35 | 0.00 | 0.00% | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.11 | 3/20/2025 | 3/28/2025 4:00:05 PM EST |
| 1,070.00 | 133.30 | 139.10 | 78.51 | 0.00 | 0.00% | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.09 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 1,075.00 | 138.30 | 144.05 | 88.45 | 0.00 | 0.00% | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.07 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 1,080.00 | 143.30 | 149.30 | 119.60 | 0.00 | 0.00% | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.06 | 3/21/2025 | 3/28/2025 4:00:05 PM EST |
| 1,085.00 | 148.30 | 154.10 | 102.80 | 0.00 | 0.00% | 0 | 0 | 0.71 | -1.00 | 0.00 | -0.05 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 1,090.00 | 153.30 | 159.30 | 115.55 | 0.00 | 0.00% | 0 | 0 | 0.73 | -1.00 | 0.00 | -0.04 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 1,095.00 | 158.30 | 164.10 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | -0.03 | 3/28/2025 4:00:05 PM EST | |||
| 1,100.00 | 163.30 | 169.10 | 203.00 | 0.00 | 0.00% | 0 | 0 | 0.76 | -1.00 | 0.00 | -0.02 | 3/13/2025 | 3/28/2025 4:00:05 PM EST |
| 1,105.00 | 168.30 | 173.10 | 128.15 | 0.00 | 0.00% | 0 | 0 | 0.78 | -1.00 | 0.00 | -0.02 | 2/28/2025 | 3/28/2025 4:00:05 PM EST |
| 1,110.00 | 173.30 | 179.30 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | -0.01 | 3/28/2025 4:00:05 PM EST | |||
| 1,115.00 | 178.30 | 184.10 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | -0.01 | 3/28/2025 4:00:05 PM EST | |||
| 1,120.00 | 183.30 | 189.30 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | -0.01 | 3/28/2025 4:00:05 PM EST | |||
| 1,130.00 | 193.30 | 199.30 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 1,140.00 | 203.30 | 209.05 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 1,150.00 | 213.30 | 219.10 | 173.80 | 0.00 | 0.00% | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 3/28/2025 4:00:05 PM EST |
| 1,160.00 | 223.30 | 228.10 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 1,170.00 | 233.30 | 238.90 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 1,180.00 | 243.30 | 249.00 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 1,190.00 | 253.35 | 258.05 | 251.09 | % | 5 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST | |
| 1,200.00 | 263.30 | 269.10 | 293.50 | 0.00 | 0.00% | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 4:00:05 PM EST |
| 1,210.00 | 273.30 | 279.25 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 1,220.00 | 283.30 | 288.05 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 1,230.00 | 293.30 | 298.15 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 1,240.00 | 303.30 | 309.10 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 1,250.00 | 313.30 | 318.05 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 1,260.00 | 323.30 | 328.90 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST |