Options Chain for META PLATFORMS INC CL A (META) - $576.74 as of 3/28/2025 8:25:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 395.65 | 398.70 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 190.00 | 385.85 | 388.65 | % | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 200.00 | 376.05 | 378.55 | 413.50 | 0.00 | 0.00% | 0 | 4 | 2.55 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 210.00 | 365.80 | 368.65 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 220.00 | 355.70 | 358.75 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 230.00 | 345.75 | 348.70 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 240.00 | 335.80 | 338.70 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 250.00 | 325.95 | 328.55 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 260.00 | 315.80 | 318.80 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 270.00 | 305.85 | 308.75 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 280.00 | 295.85 | 298.85 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 290.00 | 285.85 | 288.85 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 300.00 | 276.55 | 278.20 | 283.00 | -25.00 | -8.12% | 13 | 16 | 1.53 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 310.00 | 265.90 | 268.85 | 336.70 | 0.00 | 0.00% | 0 | 5 | 1.53 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 4:00:03 PM EST |
| 320.00 | 256.10 | 258.90 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 330.00 | 245.95 | 248.80 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 340.00 | 235.95 | 238.80 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 350.00 | 226.25 | 228.85 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 360.00 | 216.00 | 219.00 | 236.10 | 0.00 | 0.00% | 0 | 1 | 1.15 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:03 PM EST |
| 370.00 | 206.05 | 209.05 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 380.00 | 196.10 | 199.00 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 390.00 | 186.10 | 189.15 | 202.14 | 0.00 | 0.00% | 0 | 1 | 0.99 | 1.00 | 0.00 | -0.01 | 3/21/2025 | 3/28/2025 4:00:03 PM EST |
| 395.00 | 181.15 | 184.00 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 400.00 | 176.70 | 179.00 | 225.75 | 0.00 | 0.00% | 0 | 2 | 0.91 | 1.00 | 0.00 | -0.02 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 405.00 | 171.20 | 174.10 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.03 | 3/28/2025 4:00:03 PM EST | |||
| 410.00 | 166.40 | 169.15 | 198.30 | 0.00 | 0.00% | 0 | 6 | 0.92 | 1.00 | 0.00 | -0.04 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 415.00 | 161.70 | 164.25 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.06 | 3/28/2025 4:00:03 PM EST | |||
| 420.00 | 156.45 | 159.20 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.08 | 3/28/2025 4:00:03 PM EST | |||
| 425.00 | 151.30 | 154.30 | 203.89 | 0.00 | 0.00% | 0 | 1 | 0.81 | 1.00 | 0.00 | -0.09 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 430.00 | 146.45 | 149.15 | 196.47 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.99 | 0.00 | -0.11 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 435.00 | 141.40 | 144.35 | % | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.12 | 3/28/2025 4:00:03 PM EST | |||
| 440.00 | 136.40 | 139.10 | 145.60 | % | 2 | 0 | 0.74 | 0.99 | 0.00 | -0.13 | 3/28/2025 | 3/28/2025 4:00:03 PM EST | |
| 445.00 | 131.60 | 134.25 | 138.10 | % | 1 | 0 | 0.72 | 0.99 | 0.00 | -0.14 | 3/28/2025 | 3/28/2025 4:00:03 PM EST | |
| 450.00 | 127.25 | 128.90 | 127.63 | -4.25 | -3.23% | 11 | 10 | 0.71 | 0.99 | 0.00 | -0.15 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 455.00 | 121.60 | 124.35 | 131.31 | -28.35 | -17.76% | 1 | 1 | 0.68 | 0.98 | 0.00 | -0.17 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 460.00 | 117.35 | 119.05 | 125.90 | -21.98 | -14.87% | 22 | 25 | 0.66 | 0.98 | 0.00 | -0.18 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 465.00 | 111.95 | 114.65 | % | 0 | 0 | 0.64 | 0.98 | 0.00 | -0.19 | 3/28/2025 4:00:03 PM EST | |||
| 470.00 | 107.50 | 109.30 | 116.17 | -15.42 | -11.72% | 2 | 2 | 0.64 | 0.97 | 0.00 | -0.21 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 475.00 | 102.00 | 104.85 | 133.45 | 0.00 | 0.00% | 0 | 2 | 0.64 | 0.97 | 0.00 | -0.23 | 3/17/2025 | 3/28/2025 4:00:03 PM EST |
| 480.00 | 97.70 | 99.40 | 96.60 | -56.40 | -36.87% | 3 | 10 | 0.50 | 0.96 | 0.00 | -0.24 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 485.00 | 92.30 | 95.00 | 93.40 | -30.45 | -24.59% | 1 | 2 | 0.56 | 0.96 | 0.00 | -0.26 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 490.00 | 87.60 | 90.15 | 87.75 | -17.25 | -16.43% | 3 | 1 | 0.54 | 0.95 | 0.00 | -0.28 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 495.00 | 82.80 | 85.25 | 95.05 | % | 2 | 0 | 0.46 | 0.94 | 0.00 | -0.30 | 3/28/2025 | 3/28/2025 4:00:03 PM EST | |
| 500.00 | 78.20 | 80.30 | 87.30 | -29.85 | -25.48% | 2 | 91 | 0.47 | 0.94 | 0.00 | -0.32 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 505.00 | 73.70 | 75.35 | 78.40 | -21.25 | -21.33% | 2 | 11 | 0.48 | 0.93 | 0.00 | -0.33 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 510.00 | 68.60 | 71.05 | 77.90 | % | 1 | 0 | 0.48 | 0.92 | 0.00 | -0.35 | 3/28/2025 | 3/28/2025 4:00:03 PM EST | |
| 515.00 | 63.95 | 66.35 | 70.30 | -6.35 | -8.29% | 7 | 4 | 0.44 | 0.91 | 0.00 | -0.37 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 520.00 | 59.95 | 61.05 | 60.40 | -31.10 | -33.99% | 5 | 21 | 0.45 | 0.89 | 0.00 | -0.40 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 525.00 | 55.45 | 56.55 | 56.50 | -17.30 | -23.45% | 17 | 12 | 0.44 | 0.88 | 0.00 | -0.42 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 530.00 | 50.70 | 52.20 | 51.35 | -29.50 | -36.49% | 1 | 2 | 0.44 | 0.86 | 0.00 | -0.45 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 535.00 | 46.40 | 47.90 | 46.65 | -40.16 | -46.27% | 2 | 6 | 0.43 | 0.84 | 0.01 | -0.47 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 540.00 | 43.00 | 43.65 | 41.50 | -24.20 | -36.84% | 17 | 110 | 0.43 | 0.81 | 0.01 | -0.50 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 545.00 | 39.20 | 39.55 | 38.75 | -12.25 | -24.02% | 28 | 7 | 0.42 | 0.78 | 0.01 | -0.54 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 550.00 | 35.25 | 35.70 | 35.47 | -24.53 | -40.89% | 114 | 68 | 0.41 | 0.75 | 0.01 | -0.57 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 555.00 | 31.65 | 32.00 | 32.00 | -22.45 | -41.23% | 85 | 36 | 0.41 | 0.71 | 0.01 | -0.60 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 560.00 | 28.15 | 28.50 | 28.50 | -27.96 | -49.53% | 42 | 81 | 0.40 | 0.67 | 0.01 | -0.63 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 565.00 | 24.85 | 25.20 | 24.90 | -20.90 | -45.64% | 82 | 59 | 0.40 | 0.63 | 0.01 | -0.65 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 570.00 | 21.80 | 22.15 | 20.90 | -20.18 | -49.13% | 149 | 181 | 0.39 | 0.59 | 0.01 | -0.66 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 572.50 | 20.30 | 20.65 | 19.90 | -21.40 | -51.82% | 63 | 11 | 0.39 | 0.57 | 0.01 | -0.67 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 575.00 | 18.95 | 19.20 | 19.20 | -16.39 | -46.06% | 973 | 167 | 0.39 | 0.54 | 0.01 | -0.67 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 577.50 | 17.60 | 17.90 | 17.75 | -17.70 | -49.93% | 232 | 30 | 0.39 | 0.52 | 0.01 | -0.67 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 580.00 | 16.30 | 16.55 | 16.45 | -18.00 | -52.25% | 1,303 | 536 | 0.38 | 0.50 | 0.01 | -0.67 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 582.50 | 15.05 | 15.35 | 15.35 | -17.00 | -52.55% | 445 | 35 | 0.38 | 0.48 | 0.01 | -0.67 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 585.00 | 13.90 | 14.10 | 14.00 | -13.95 | -49.92% | 697 | 387 | 0.38 | 0.45 | 0.01 | -0.66 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 587.50 | 12.75 | 13.00 | 13.05 | -15.95 | -55.00% | 290 | 80 | 0.38 | 0.43 | 0.01 | -0.65 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 590.00 | 11.75 | 11.95 | 11.74 | -14.99 | -56.08% | 352 | 313 | 0.38 | 0.41 | 0.01 | -0.64 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 592.50 | 10.70 | 10.95 | 10.35 | -12.75 | -55.20% | 50 | 74 | 0.37 | 0.39 | 0.01 | -0.62 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 595.00 | 9.75 | 10.00 | 9.95 | -12.05 | -54.78% | 254 | 227 | 0.37 | 0.36 | 0.01 | -0.61 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 597.50 | 8.85 | 9.10 | 8.95 | -13.57 | -60.26% | 168 | 46 | 0.37 | 0.34 | 0.01 | -0.59 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 600.00 | 8.10 | 8.25 | 8.15 | -10.98 | -57.40% | 1,367 | 695 | 0.37 | 0.32 | 0.01 | -0.56 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 602.50 | 7.25 | 7.50 | 7.35 | -10.43 | -58.67% | 177 | 53 | 0.37 | 0.30 | 0.01 | -0.54 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 605.00 | 6.55 | 6.80 | 6.75 | -9.50 | -58.47% | 404 | 417 | 0.36 | 0.27 | 0.01 | -0.52 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 607.50 | 5.90 | 6.15 | 6.10 | -9.40 | -60.65% | 97 | 73 | 0.36 | 0.25 | 0.01 | -0.49 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 610.00 | 5.30 | 5.45 | 5.32 | -8.58 | -61.73% | 664 | 421 | 0.36 | 0.23 | 0.01 | -0.47 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 612.50 | 4.75 | 4.95 | 4.90 | -8.25 | -62.74% | 102 | 162 | 0.36 | 0.21 | 0.01 | -0.44 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 615.00 | 4.25 | 4.40 | 4.28 | -7.52 | -63.73% | 390 | 508 | 0.36 | 0.19 | 0.01 | -0.41 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 617.50 | 3.75 | 3.95 | 3.89 | -6.86 | -63.82% | 420 | 173 | 0.36 | 0.18 | 0.01 | -0.39 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 620.00 | 3.35 | 3.50 | 3.45 | -6.29 | -64.58% | 719 | 1,912 | 0.36 | 0.16 | 0.01 | -0.36 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 622.50 | 3.00 | 3.15 | 3.09 | -5.61 | -64.49% | 87 | 49 | 0.36 | 0.14 | 0.01 | -0.33 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 625.00 | 2.66 | 2.78 | 2.74 | -5.32 | -66.01% | 737 | 431 | 0.35 | 0.13 | 0.01 | -0.31 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 630.00 | 2.09 | 2.19 | 2.07 | -4.51 | -68.55% | 739 | 983 | 0.35 | 0.11 | 0.00 | -0.27 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 635.00 | 1.64 | 1.72 | 1.69 | -3.61 | -68.12% | 246 | 515 | 0.35 | 0.09 | 0.00 | -0.23 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 640.00 | 1.30 | 1.35 | 1.35 | -2.95 | -68.61% | 460 | 895 | 0.35 | 0.07 | 0.00 | -0.20 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 645.00 | 1.00 | 1.07 | 1.02 | -2.43 | -70.44% | 321 | 304 | 0.35 | 0.06 | 0.00 | -0.18 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 650.00 | 0.79 | 0.83 | 0.81 | -1.90 | -70.12% | 520 | 913 | 0.36 | 0.05 | 0.00 | -0.16 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 655.00 | 0.63 | 0.67 | 0.62 | -1.51 | -70.90% | 98 | 345 | 0.36 | 0.04 | 0.00 | -0.14 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 660.00 | 0.50 | 0.54 | 0.50 | -1.21 | -70.76% | 305 | 1,754 | 0.36 | 0.04 | 0.00 | -0.12 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 665.00 | 0.40 | 0.43 | 0.42 | -1.22 | -74.39% | 45 | 575 | 0.37 | 0.03 | 0.00 | -0.11 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 670.00 | 0.31 | 0.35 | 0.33 | -0.69 | -67.65% | 158 | 236 | 0.37 | 0.03 | 0.00 | -0.10 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 675.00 | 0.27 | 0.30 | 0.27 | -0.54 | -66.67% | 31 | 232 | 0.38 | 0.02 | 0.00 | -0.08 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 680.00 | 0.22 | 0.25 | 0.25 | -0.40 | -61.54% | 69 | 613 | 0.38 | 0.02 | 0.00 | -0.07 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 685.00 | 0.17 | 0.22 | 0.23 | -0.39 | -62.91% | 38 | 428 | 0.39 | 0.02 | 0.00 | -0.06 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 690.00 | 0.16 | 0.21 | 0.18 | -0.27 | -60.00% | 68 | 483 | 0.40 | 0.01 | 0.00 | -0.05 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 695.00 | 0.12 | 0.20 | 0.16 | -0.20 | -55.56% | 33 | 153 | 0.41 | 0.01 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 700.00 | 0.10 | 0.14 | 0.14 | -0.17 | -54.84% | 173 | 1,902 | 0.41 | 0.01 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 705.00 | 0.11 | 0.17 | 0.15 | -0.11 | -42.31% | 23 | 177 | 0.42 | 0.01 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 710.00 | 0.10 | 0.15 | 0.13 | -0.13 | -50.00% | 12 | 212 | 0.43 | 0.00 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 715.00 | 0.09 | 0.14 | 0.10 | -0.11 | -52.39% | 94 | 117 | 0.44 | 0.00 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 720.00 | 0.08 | 0.13 | 0.12 | -0.06 | -33.34% | 5 | 161 | 0.44 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 725.00 | 0.09 | 0.12 | 0.09 | -0.07 | -43.75% | 246 | 320 | 0.46 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 730.00 | 0.05 | 0.12 | 0.07 | -0.06 | -46.16% | 30 | 206 | 0.46 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 735.00 | 0.05 | 0.12 | 0.26 | 0.00 | 0.00% | 0 | 159 | 0.47 | 0.00 | 0.00 | -0.01 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 740.00 | 0.05 | 0.11 | 0.06 | -0.06 | -50.00% | 101 | 433 | 0.48 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 745.00 | 0.05 | 0.10 | 0.08 | 0.00 | 0.00% | 100 | 121 | 0.49 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 750.00 | 0.04 | 0.08 | 0.07 | 0.00 | 0.00% | 0 | 326 | 0.49 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 755.00 | 0.02 | 0.09 | 0.25 | 0.00 | 0.00% | 0 | 48 | 0.49 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 760.00 | 0.03 | 0.09 | 0.06 | 0.00 | 0.00% | 0 | 67 | 0.50 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 765.00 | 0.02 | 0.09 | 0.03 | -0.12 | -80.00% | 2 | 36 | 0.52 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 770.00 | 0.02 | 0.09 | 0.03 | -0.14 | -82.36% | 100 | 29 | 0.52 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 775.00 | 0.01 | 0.09 | 0.07 | -0.08 | -53.34% | 5 | 12 | 0.53 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 780.00 | 0.02 | 0.07 | 0.03 | -0.01 | -25.00% | 454 | 241 | 0.54 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 785.00 | 0.01 | 0.08 | 0.07 | 0.00 | 0.00% | 0 | 228 | 0.53 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 790.00 | 0.00 | 0.07 | 0.04 | 0.00 | 0.00% | 0 | 3 | 0.58 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 795.00 | 0.00 | 0.08 | 0.08 | 0.00 | 0.00% | 0 | 2 | 0.60 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 800.00 | 0.01 | 0.08 | 0.01 | 0.00 | 0.00% | 1 | 158 | 0.56 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 810.00 | 0.00 | 0.07 | 0.04 | +0.01 | +33.34% | 1 | 358 | 0.62 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 820.00 | 0.00 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 21 | 0.64 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:03 PM EST |
| 830.00 | 0.00 | 0.07 | 0.03 | 0.00 | 0.00% | 0 | 4 | 0.66 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 840.00 | 0.00 | 0.07 | 0.02 | 0.00 | 0.00% | 0 | 10 | 0.68 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 850.00 | 0.00 | 0.07 | 0.08 | 0.00 | 0.00% | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 4:00:03 PM EST |
| 860.00 | 0.00 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:03 PM EST |
| 870.00 | 0.00 | 0.06 | 0.05 | 0.00 | 0.00% | 6 | 3 | 0.73 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 880.00 | 0.00 | 0.06 | 0.08 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 4:00:03 PM EST |
| 890.00 | 0.00 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 17 | 0.77 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:03 PM EST |
| 900.00 | 0.00 | 0.06 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 910.00 | 0.00 | 0.07 | 0.01 | -0.04 | -80.00% | 1 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 920.00 | 0.00 | 0.07 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 4:00:03 PM EST |
| 930.00 | 0.00 | 0.06 | 0.09 | 0.00 | 0.00% | 0 | 10 | 0.84 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 4:00:03 PM EST |
| 940.00 | 0.00 | 0.07 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 950.00 | 0.00 | 0.07 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 960.00 | 0.00 | 0.07 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 970.00 | 0.00 | 0.07 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 980.00 | 0.00 | 0.07 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 990.00 | 0.00 | 0.07 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 1,000.00 | 0.00 | 0.07 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 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 | 0.06 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 190.00 | 0.00 | 0.06 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 200.00 | 0.00 | 0.06 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 210.00 | 0.00 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 5 | 1.78 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 4:00:03 PM EST |
| 220.00 | 0.00 | 0.06 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 230.00 | 0.00 | 0.06 | 0.02 | 0.00 | 0.00% | 0 | 2 | 1.63 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 240.00 | 0.00 | 0.06 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 250.00 | 0.00 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 12 | 1.49 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 4:00:03 PM EST |
| 260.00 | 0.00 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.42 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 4:00:03 PM EST |
| 270.00 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 3 | 1.36 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 280.00 | 0.00 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 15 | 1.30 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 4:00:03 PM EST |
| 290.00 | 0.01 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 4 | 1.16 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 4:00:03 PM EST |
| 300.00 | 0.00 | 0.06 | 0.02 | 0.00 | 0.00% | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 310.00 | 0.00 | 0.07 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 4:00:03 PM EST |
| 320.00 | 0.00 | 0.07 | 0.25 | 0.00 | 0.00% | 0 | 13 | 1.09 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 4:00:03 PM EST |
| 330.00 | 0.00 | 0.07 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 4:00:03 PM EST |
| 340.00 | 0.00 | 0.03 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 350.00 | 0.01 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 9 | 0.86 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 360.00 | 0.01 | 0.09 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 370.00 | 0.04 | 0.10 | 0.04 | -0.01 | -20.00% | 10 | 18 | 0.83 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 380.00 | 0.04 | 0.12 | 0.05 | +0.02 | +66.67% | 11 | 99 | 0.80 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 390.00 | 0.06 | 0.14 | 0.05 | +0.02 | +66.67% | 13 | 245 | 0.78 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 395.00 | 0.08 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 3 | 0.76 | 0.00 | 0.00 | -0.01 | 3/21/2025 | 3/28/2025 4:00:03 PM EST |
| 400.00 | 0.09 | 0.16 | 0.11 | +0.04 | +57.15% | 4 | 97 | 0.75 | 0.00 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 405.00 | 0.11 | 0.17 | 0.05 | 0.00 | 0.00% | 0 | 8 | 0.73 | 0.00 | 0.00 | -0.03 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 410.00 | 0.12 | 0.17 | 0.16 | +0.12 | +300.00% | 11 | 21 | 0.71 | 0.00 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 415.00 | 0.14 | 0.19 | 0.11 | +0.06 | +120.00% | 3 | 58 | 0.70 | 0.00 | 0.00 | -0.06 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 420.00 | 0.16 | 0.22 | 0.41 | 0.00 | 0.00% | 0 | 4 | 0.69 | 0.00 | 0.00 | -0.08 | 3/19/2025 | 3/28/2025 4:00:03 PM EST |
| 425.00 | 0.19 | 0.23 | 0.20 | +0.12 | +150.00% | 45 | 56 | 0.67 | 0.00 | 0.00 | -0.09 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 430.00 | 0.22 | 0.26 | 0.25 | +0.17 | +212.50% | 1 | 8 | 0.66 | -0.01 | 0.00 | -0.11 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 435.00 | 0.24 | 0.30 | 0.20 | +0.12 | +150.00% | 1 | 61 | 0.65 | -0.01 | 0.00 | -0.12 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 440.00 | 0.28 | 0.33 | 0.35 | +0.23 | +191.67% | 56 | 34 | 0.63 | -0.01 | 0.00 | -0.13 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 445.00 | 0.32 | 0.36 | 0.35 | +0.20 | +133.34% | 83 | 616 | 0.62 | -0.01 | 0.00 | -0.14 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 450.00 | 0.36 | 0.42 | 0.41 | +0.23 | +127.78% | 161 | 276 | 0.61 | -0.01 | 0.00 | -0.15 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 455.00 | 0.41 | 0.44 | 0.48 | +0.28 | +140.00% | 494 | 108 | 0.59 | -0.02 | 0.00 | -0.17 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 460.00 | 0.47 | 0.52 | 0.54 | +0.35 | +184.22% | 28 | 110 | 0.58 | -0.02 | 0.00 | -0.18 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 465.00 | 0.54 | 0.59 | 0.64 | +0.35 | +120.69% | 84 | 83 | 0.57 | -0.02 | 0.00 | -0.19 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 470.00 | 0.62 | 0.68 | 0.60 | +0.31 | +106.90% | 42 | 109 | 0.56 | -0.03 | 0.00 | -0.21 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 475.00 | 0.71 | 0.77 | 0.76 | +0.42 | +123.53% | 63 | 55 | 0.55 | -0.03 | 0.00 | -0.23 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 480.00 | 0.81 | 0.88 | 0.95 | +0.60 | +171.43% | 111 | 147 | 0.54 | -0.04 | 0.00 | -0.24 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 485.00 | 0.93 | 1.01 | 0.95 | +0.54 | +131.71% | 226 | 86 | 0.53 | -0.04 | 0.00 | -0.26 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 490.00 | 1.08 | 1.16 | 1.12 | +0.65 | +138.30% | 656 | 474 | 0.51 | -0.05 | 0.00 | -0.28 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 495.00 | 1.25 | 1.33 | 1.22 | +0.56 | +84.85% | 96 | 44 | 0.50 | -0.06 | 0.00 | -0.30 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 500.00 | 1.45 | 1.53 | 1.46 | +0.86 | +143.34% | 231 | 364 | 0.49 | -0.06 | 0.00 | -0.32 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 505.00 | 1.68 | 1.78 | 1.89 | +1.21 | +177.95% | 91 | 81 | 0.48 | -0.07 | 0.00 | -0.33 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 510.00 | 1.97 | 2.07 | 2.07 | +1.33 | +179.73% | 110 | 119 | 0.47 | -0.08 | 0.00 | -0.35 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 515.00 | 2.33 | 2.42 | 2.35 | +1.42 | +152.69% | 299 | 135 | 0.46 | -0.09 | 0.00 | -0.37 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 520.00 | 2.74 | 2.85 | 2.78 | +1.69 | +155.05% | 184 | 1,706 | 0.45 | -0.11 | 0.00 | -0.40 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 525.00 | 3.25 | 3.40 | 3.23 | +2.13 | +193.64% | 576 | 256 | 0.45 | -0.12 | 0.00 | -0.42 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 530.00 | 3.80 | 4.00 | 3.90 | +2.68 | +219.68% | 719 | 414 | 0.44 | -0.14 | 0.00 | -0.45 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 535.00 | 4.55 | 4.75 | 5.05 | +3.46 | +217.61% | 115 | 191 | 0.43 | -0.16 | 0.01 | -0.47 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 540.00 | 5.35 | 5.55 | 5.25 | +3.23 | +159.91% | 225 | 327 | 0.43 | -0.19 | 0.01 | -0.50 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 545.00 | 6.35 | 6.55 | 7.10 | +5.05 | +246.35% | 263 | 221 | 0.42 | -0.22 | 0.01 | -0.54 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 550.00 | 7.50 | 7.75 | 7.40 | +4.60 | +164.29% | 567 | 416 | 0.42 | -0.25 | 0.01 | -0.57 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 555.00 | 8.80 | 9.10 | 9.00 | +6.19 | +220.29% | 320 | 88 | 0.41 | -0.29 | 0.01 | -0.60 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 560.00 | 10.30 | 10.55 | 10.50 | +6.52 | +163.82% | 718 | 447 | 0.41 | -0.33 | 0.01 | -0.63 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 565.00 | 12.00 | 12.30 | 12.05 | +7.40 | +159.14% | 349 | 906 | 0.40 | -0.37 | 0.01 | -0.65 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 570.00 | 13.90 | 14.25 | 14.10 | +8.30 | +143.11% | 468 | 285 | 0.40 | -0.41 | 0.01 | -0.66 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 572.50 | 14.95 | 15.30 | 15.18 | +8.98 | +144.84% | 463 | 82 | 0.39 | -0.43 | 0.01 | -0.67 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 575.00 | 16.00 | 16.40 | 16.10 | +9.20 | +133.34% | 645 | 2,096 | 0.39 | -0.46 | 0.01 | -0.67 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 577.50 | 17.20 | 17.50 | 16.90 | +10.40 | +160.00% | 291 | 22 | 0.39 | -0.48 | 0.01 | -0.67 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 580.00 | 18.40 | 18.75 | 18.60 | +10.52 | +130.20% | 1,612 | 509 | 0.39 | -0.50 | 0.01 | -0.67 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 582.50 | 19.65 | 20.00 | 19.50 | +10.40 | +114.29% | 420 | 178 | 0.39 | -0.52 | 0.01 | -0.67 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 585.00 | 20.95 | 21.35 | 20.63 | +11.01 | +114.45% | 342 | 305 | 0.38 | -0.55 | 0.01 | -0.66 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 587.50 | 22.35 | 22.75 | 24.00 | +13.60 | +130.77% | 115 | 144 | 0.38 | -0.57 | 0.01 | -0.65 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 590.00 | 23.80 | 24.15 | 23.88 | +12.85 | +116.50% | 617 | 421 | 0.38 | -0.59 | 0.01 | -0.64 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 592.50 | 25.25 | 25.65 | 25.51 | +14.76 | +137.31% | 75 | 78 | 0.38 | -0.61 | 0.01 | -0.62 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 595.00 | 26.85 | 27.25 | 27.60 | +14.50 | +110.69% | 265 | 703 | 0.37 | -0.64 | 0.01 | -0.61 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 597.50 | 28.45 | 28.90 | 30.30 | +15.75 | +108.25% | 164 | 89 | 0.37 | -0.66 | 0.01 | -0.59 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 600.00 | 30.15 | 30.55 | 29.86 | +14.61 | +95.81% | 382 | 798 | 0.37 | -0.68 | 0.01 | -0.56 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 602.50 | 31.90 | 32.30 | 31.80 | +15.40 | +93.91% | 82 | 72 | 0.37 | -0.70 | 0.01 | -0.54 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 605.00 | 33.70 | 34.10 | 33.32 | +15.77 | +89.86% | 84 | 882 | 0.37 | -0.73 | 0.01 | -0.52 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 607.50 | 35.55 | 35.95 | 37.55 | +18.70 | +99.21% | 144 | 176 | 0.36 | -0.75 | 0.01 | -0.49 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 610.00 | 37.45 | 37.85 | 38.00 | +18.05 | +90.48% | 154 | 518 | 0.36 | -0.77 | 0.01 | -0.47 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 612.50 | 39.40 | 39.80 | 40.35 | +22.05 | +120.50% | 41 | 226 | 0.36 | -0.79 | 0.01 | -0.44 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 615.00 | 41.30 | 42.25 | 41.68 | +21.73 | +108.93% | 104 | 436 | 0.36 | -0.81 | 0.01 | -0.41 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 617.50 | 43.20 | 44.20 | 44.08 | +21.23 | +92.91% | 41 | 142 | 0.36 | -0.82 | 0.01 | -0.39 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 620.00 | 45.25 | 46.05 | 47.11 | +21.96 | +87.32% | 68 | 331 | 0.36 | -0.84 | 0.01 | -0.36 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 622.50 | 47.35 | 48.40 | 44.05 | +18.05 | +69.43% | 28 | 39 | 0.36 | -0.86 | 0.01 | -0.33 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 625.00 | 49.55 | 50.60 | 50.93 | +21.33 | +72.07% | 66 | 332 | 0.36 | -0.87 | 0.01 | -0.31 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 630.00 | 53.95 | 55.30 | 55.35 | +24.30 | +78.27% | 57 | 584 | 0.35 | -0.89 | 0.00 | -0.27 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 635.00 | 58.45 | 59.80 | 59.46 | +24.26 | +68.92% | 56 | 1,546 | 0.36 | -0.91 | 0.00 | -0.23 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 640.00 | 63.10 | 64.50 | 63.47 | +24.37 | +62.33% | 167 | 156 | 0.36 | -0.93 | 0.00 | -0.20 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 645.00 | 67.90 | 69.10 | 68.78 | +23.53 | +52.00% | 33 | 118 | 0.34 | -0.94 | 0.00 | -0.18 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 650.00 | 72.80 | 73.80 | 73.30 | +24.29 | +49.57% | 89 | 313 | 0.40 | -0.95 | 0.00 | -0.16 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 655.00 | 77.55 | 78.90 | 76.70 | +23.08 | +43.05% | 24 | 175 | 0.41 | -0.96 | 0.00 | -0.14 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 660.00 | 82.55 | 83.95 | 83.55 | +26.69 | +46.94% | 25 | 86 | 0.43 | -0.96 | 0.00 | -0.12 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 665.00 | 87.35 | 88.95 | 88.50 | +26.45 | +42.63% | 20 | 87 | 0.44 | -0.97 | 0.00 | -0.11 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 670.00 | 92.40 | 94.00 | 89.20 | +24.47 | +37.81% | 4 | 34 | 0.47 | -0.97 | 0.00 | -0.10 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 675.00 | 97.50 | 98.85 | 93.88 | +25.28 | +36.86% | 2 | 74 | 0.48 | -0.98 | 0.00 | -0.08 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 680.00 | 101.95 | 104.35 | 103.85 | +53.62 | +106.75% | 5 | 4 | 0.53 | -0.98 | 0.00 | -0.07 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 685.00 | 106.90 | 109.50 | 84.90 | +13.03 | +18.13% | 1 | 0 | 0.56 | -0.98 | 0.00 | -0.06 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 690.00 | 112.35 | 113.85 | 114.45 | +35.20 | +44.42% | 57 | 0 | 0.53 | -0.99 | 0.00 | -0.05 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 695.00 | 116.95 | 119.45 | 68.85 | 0.00 | 0.00% | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.04 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 700.00 | 122.15 | 124.20 | 87.60 | 0.00 | 0.00% | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.04 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 705.00 | 127.00 | 129.45 | 100.15 | 0.00 | 0.00% | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.03 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 710.00 | 131.95 | 134.35 | 103.40 | 0.00 | 0.00% | 0 | 0 | 0.64 | -1.00 | 0.00 | -0.02 | 3/14/2025 | 3/28/2025 4:00:03 PM EST |
| 715.00 | 137.00 | 139.35 | 118.35 | +0.30 | +0.26% | 1 | 0 | 0.66 | -1.00 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 720.00 | 141.90 | 144.35 | 118.49 | 0.00 | 0.00% | 0 | 1 | 0.67 | -1.00 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 725.00 | 146.90 | 149.35 | 126.28 | 0.00 | 0.00% | 0 | 0 | 0.70 | -1.00 | 0.00 | -0.01 | 3/14/2025 | 3/28/2025 4:00:03 PM EST |
| 730.00 | 151.95 | 154.35 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 735.00 | 156.95 | 159.05 | 151.55 | +6.05 | +4.16% | 1 | 0 | 0.73 | -1.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 740.00 | 161.95 | 164.45 | 143.42 | 0.00 | 0.00% | 0 | 0 | 0.74 | -1.00 | 0.00 | -0.01 | 3/10/2025 | 3/28/2025 4:00:03 PM EST |
| 745.00 | 167.00 | 169.45 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 750.00 | 172.10 | 174.25 | 166.60 | % | 3 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST | |
| 755.00 | 176.95 | 179.15 | 160.35 | 0.00 | 0.00% | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:03 PM EST |
| 760.00 | 181.90 | 184.30 | 182.45 | 0.00 | 0.00% | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 4:00:03 PM EST |
| 765.00 | 187.10 | 189.30 | 157.50 | 0.00 | 0.00% | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 770.00 | 191.95 | 194.30 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 775.00 | 196.90 | 199.25 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 780.00 | 201.90 | 204.45 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 785.00 | 206.95 | 209.30 | 201.55 | +24.20 | +13.65% | 1 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 790.00 | 211.90 | 214.25 | 210.10 | % | 1 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST | |
| 795.00 | 216.90 | 219.25 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 800.00 | 222.05 | 224.25 | 192.50 | 0.00 | 0.00% | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 810.00 | 232.10 | 234.45 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 820.00 | 241.95 | 244.45 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 830.00 | 251.95 | 254.40 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 840.00 | 261.95 | 264.15 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 850.00 | 272.05 | 274.25 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 860.00 | 281.90 | 284.25 | 251.80 | 0.00 | 0.00% | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 870.00 | 292.00 | 294.30 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 880.00 | 302.05 | 304.30 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 890.00 | 311.90 | 314.25 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 900.00 | 322.05 | 324.20 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 910.00 | 331.95 | 334.30 | 302.29 | 0.00 | 0.00% | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 920.00 | 341.95 | 344.30 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 930.00 | 351.95 | 354.30 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 940.00 | 362.05 | 364.35 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 950.00 | 372.05 | 374.20 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 960.00 | 381.90 | 384.50 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 970.00 | 391.95 | 394.15 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 980.00 | 401.90 | 404.15 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 990.00 | 411.95 | 414.30 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 1,000.00 | 422.05 | 424.15 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST |