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 | 581.30 | 587.50 | 631.50 | 0.00 | 0.00% | 0 | 2 | 2.68 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 360.00 | 571.20 | 577.55 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 370.00 | 561.35 | 567.55 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 380.00 | 551.35 | 557.55 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 390.00 | 541.25 | 547.60 | 544.90 | % | 1 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST | |
| 400.00 | 531.40 | 537.60 | 581.73 | 0.00 | 0.00% | 0 | 3 | 2.34 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 410.00 | 521.40 | 527.65 | 546.35 | 0.00 | 0.00% | 0 | 1 | 2.28 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 4:00:05 PM EST |
| 420.00 | 511.40 | 517.65 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 430.00 | 501.45 | 507.65 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 440.00 | 491.45 | 497.70 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 450.00 | 481.45 | 487.70 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 460.00 | 471.50 | 477.75 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 470.00 | 461.50 | 467.75 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 480.00 | 451.50 | 457.75 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 490.00 | 441.55 | 447.80 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 500.00 | 431.55 | 437.80 | 484.14 | 0.00 | 0.00% | 0 | 1 | 1.79 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 510.00 | 421.55 | 427.85 | 484.39 | 0.00 | 0.00% | 0 | 1 | 1.74 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 520.00 | 411.60 | 417.85 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 530.00 | 401.60 | 407.90 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 540.00 | 391.60 | 397.90 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 550.00 | 381.65 | 387.95 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 560.00 | 372.00 | 377.95 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 570.00 | 361.65 | 367.95 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 580.00 | 351.70 | 358.00 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 590.00 | 341.70 | 348.00 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 600.00 | 331.70 | 338.05 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 605.00 | 326.75 | 333.05 | 332.75 | 0.00 | 0.00% | 0 | 9 | 1.31 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 4:00:05 PM EST |
| 610.00 | 321.75 | 328.10 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 615.00 | 316.75 | 323.05 | 345.70 | 0.00 | 0.00% | 0 | 1 | 1.27 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 4:00:05 PM EST |
| 620.00 | 311.75 | 318.10 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 625.00 | 306.80 | 313.10 | 346.05 | 0.00 | 0.00% | 0 | 1 | 1.23 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:05 PM EST |
| 630.00 | 301.80 | 308.15 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 635.00 | 296.80 | 303.15 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 640.00 | 291.85 | 298.15 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 645.00 | 286.85 | 293.20 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 650.00 | 281.85 | 288.20 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 655.00 | 276.90 | 283.20 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 660.00 | 271.90 | 278.25 | 302.35 | 0.00 | 0.00% | 0 | 1 | 1.09 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:05 PM EST |
| 665.00 | 266.90 | 273.25 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 670.00 | 261.95 | 268.10 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.01 | 3/28/2025 4:00:05 PM EST | |||
| 675.00 | 256.95 | 263.30 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 3/28/2025 4:00:05 PM EST | |||
| 680.00 | 252.00 | 258.45 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.01 | 3/28/2025 4:00:05 PM EST | |||
| 685.00 | 247.00 | 253.45 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.01 | 3/28/2025 4:00:05 PM EST | |||
| 690.00 | 242.05 | 248.50 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.02 | 3/28/2025 4:00:05 PM EST | |||
| 695.00 | 237.05 | 243.50 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.03 | 3/28/2025 4:00:05 PM EST | |||
| 700.00 | 232.10 | 238.55 | 236.00 | -36.00 | -13.24% | 2 | 1 | 0.94 | 1.00 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 705.00 | 227.10 | 233.60 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.03 | 3/28/2025 4:00:05 PM EST | |||
| 710.00 | 222.15 | 228.60 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.04 | 3/28/2025 4:00:05 PM EST | |||
| 715.00 | 217.40 | 223.65 | 241.55 | 0.00 | 0.00% | 0 | 1 | 0.83 | 1.00 | 0.00 | -0.09 | 3/24/2025 | 3/28/2025 4:00:05 PM EST |
| 720.00 | 212.20 | 218.65 | 262.75 | 0.00 | 0.00% | 0 | 1 | 0.84 | 1.00 | 0.00 | -0.11 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 725.00 | 207.25 | 213.70 | 210.58 | % | 1 | 0 | 0.83 | 1.00 | 0.00 | -0.14 | 3/28/2025 | 3/28/2025 4:00:05 PM EST | |
| 730.00 | 202.30 | 208.75 | % | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.17 | 3/28/2025 4:00:05 PM EST | |||
| 735.00 | 197.35 | 203.80 | % | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.19 | 3/28/2025 4:00:05 PM EST | |||
| 740.00 | 192.40 | 198.85 | % | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.19 | 3/28/2025 4:00:05 PM EST | |||
| 745.00 | 187.45 | 193.90 | 129.55 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.99 | 0.00 | -0.15 | 3/10/2025 | 3/28/2025 4:00:05 PM EST |
| 750.00 | 182.55 | 188.75 | % | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.23 | 3/28/2025 4:00:05 PM EST | |||
| 760.00 | 172.65 | 178.80 | 165.00 | 0.00 | 0.00% | 0 | 2 | 0.69 | 0.99 | 0.00 | -0.25 | 3/14/2025 | 3/28/2025 4:00:05 PM EST |
| 770.00 | 162.85 | 169.05 | 199.73 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.98 | 0.00 | -0.29 | 3/24/2025 | 3/28/2025 4:00:05 PM EST |
| 780.00 | 153.05 | 159.20 | % | 0 | 0 | 0.64 | 0.98 | 0.00 | -0.32 | 3/28/2025 4:00:05 PM EST | |||
| 790.00 | 143.45 | 149.40 | 129.50 | 0.00 | 0.00% | 0 | 2 | 0.61 | 0.97 | 0.00 | -0.37 | 3/14/2025 | 3/28/2025 4:00:05 PM EST |
| 800.00 | 133.65 | 139.70 | 125.06 | 0.00 | 0.00% | 0 | 2 | 0.58 | 0.96 | 0.00 | -0.41 | 3/14/2025 | 3/28/2025 4:00:05 PM EST |
| 810.00 | 124.00 | 130.05 | 113.60 | 0.00 | 0.00% | 0 | 0 | 0.56 | 0.95 | 0.00 | -0.46 | 3/14/2025 | 3/28/2025 4:00:05 PM EST |
| 820.00 | 114.65 | 120.50 | 117.10 | -17.40 | -12.94% | 1 | 4 | 0.54 | 0.94 | 0.00 | -0.51 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 830.00 | 105.20 | 111.05 | 170.10 | 0.00 | 0.00% | 0 | 31 | 0.39 | 0.92 | 0.00 | -0.57 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 840.00 | 96.15 | 101.40 | 124.08 | % | 1 | 0 | 0.39 | 0.90 | 0.00 | -0.63 | 3/28/2025 | 3/28/2025 4:00:05 PM EST | |
| 845.00 | 91.60 | 96.50 | 140.00 | 0.00 | 0.00% | 0 | 21 | 0.38 | 0.89 | 0.00 | -0.67 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 850.00 | 87.40 | 91.90 | 131.43 | 0.00 | 0.00% | 0 | 9 | 0.38 | 0.88 | 0.00 | -0.70 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 855.00 | 82.70 | 87.45 | 107.60 | 0.00 | 0.00% | 0 | 18 | 0.39 | 0.87 | 0.00 | -0.73 | 3/20/2025 | 3/28/2025 4:00:05 PM EST |
| 860.00 | 78.60 | 82.85 | 126.70 | 0.00 | 0.00% | 0 | 35 | 0.38 | 0.86 | 0.00 | -0.76 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 865.00 | 75.90 | 78.45 | 75.90 | -24.67 | -24.53% | 4 | 30 | 0.39 | 0.84 | 0.00 | -0.79 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 870.00 | 71.65 | 73.85 | 117.10 | 0.00 | 0.00% | 0 | 16 | 0.39 | 0.83 | 0.00 | -0.82 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 875.00 | 66.05 | 70.15 | 69.30 | -43.75 | -38.70% | 6 | 118 | 0.38 | 0.81 | 0.00 | -0.85 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 880.00 | 61.90 | 65.85 | 64.81 | -42.84 | -39.80% | 2 | 83 | 0.38 | 0.80 | 0.00 | -0.88 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 885.00 | 58.55 | 61.45 | 71.45 | -43.97 | -38.10% | 1 | 69 | 0.37 | 0.78 | 0.00 | -0.91 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 890.00 | 54.10 | 57.85 | 56.90 | -43.25 | -43.19% | 5 | 31 | 0.39 | 0.76 | 0.00 | -0.94 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 895.00 | 50.55 | 54.15 | 60.00 | -46.06 | -43.43% | 1 | 17 | 0.37 | 0.74 | 0.00 | -0.96 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 900.00 | 48.20 | 50.15 | 49.00 | -40.60 | -45.32% | 29 | 143 | 0.38 | 0.71 | 0.00 | -0.98 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 905.00 | 43.80 | 46.65 | 45.06 | -35.29 | -43.92% | 1 | 20 | 0.37 | 0.69 | 0.01 | -1.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 910.00 | 40.80 | 42.85 | 47.75 | -38.25 | -44.48% | 1 | 75 | 0.36 | 0.67 | 0.01 | -1.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 915.00 | 36.60 | 39.90 | 39.00 | -37.35 | -48.92% | 7 | 53 | 0.37 | 0.64 | 0.01 | -1.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 920.00 | 34.00 | 36.20 | 35.20 | -41.25 | -53.96% | 22 | 233 | 0.36 | 0.61 | 0.01 | -1.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 925.00 | 31.10 | 33.30 | 45.30 | -22.60 | -33.29% | 18 | 39 | 0.36 | 0.58 | 0.01 | -1.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 930.00 | 28.85 | 30.05 | 30.32 | -28.10 | -48.10% | 67 | 215 | 0.35 | 0.56 | 0.01 | -1.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 932.50 | 27.05 | 29.40 | 28.29 | -40.46 | -58.86% | 38 | 1 | 0.36 | 0.54 | 0.01 | -1.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 935.00 | 25.95 | 27.60 | 26.55 | -27.45 | -50.84% | 73 | 45 | 0.36 | 0.53 | 0.01 | -1.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 940.00 | 23.65 | 24.80 | 24.05 | -27.47 | -53.32% | 70 | 29 | 0.35 | 0.50 | 0.01 | -1.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 945.00 | 20.50 | 22.15 | 21.55 | -32.10 | -59.84% | 106 | 19 | 0.35 | 0.46 | 0.01 | -1.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 950.00 | 19.00 | 19.80 | 19.45 | -28.60 | -59.53% | 267 | 173 | 0.34 | 0.43 | 0.01 | -0.98 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 955.00 | 16.70 | 17.75 | 17.44 | -25.41 | -59.30% | 225 | 85 | 0.34 | 0.40 | 0.01 | -0.95 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 960.00 | 15.10 | 15.60 | 15.00 | -26.44 | -63.81% | 197 | 244 | 0.34 | 0.37 | 0.01 | -0.92 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 962.50 | 13.90 | 14.85 | 13.95 | % | 47 | 0 | 0.34 | 0.36 | 0.01 | -0.90 | 3/28/2025 | 3/28/2025 4:00:05 PM EST | |
| 965.00 | 13.15 | 14.15 | 13.85 | -24.90 | -64.26% | 79 | 193 | 0.34 | 0.34 | 0.01 | -0.88 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 967.50 | 12.60 | 13.00 | 12.75 | % | 91 | 0 | 0.33 | 0.33 | 0.01 | -0.86 | 3/28/2025 | 3/28/2025 4:00:05 PM EST | |
| 970.00 | 11.65 | 12.10 | 11.95 | -24.35 | -67.08% | 125 | 441 | 0.34 | 0.31 | 0.01 | -0.84 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 972.50 | 10.70 | 11.35 | 11.00 | -19.22 | -63.60% | 9 | 2 | 0.33 | 0.30 | 0.01 | -0.82 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 975.00 | 10.10 | 10.75 | 10.65 | -19.35 | -64.50% | 215 | 81 | 0.34 | 0.29 | 0.01 | -0.80 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 977.50 | 9.50 | 10.00 | 10.00 | -19.12 | -65.66% | 7 | 3 | 0.33 | 0.27 | 0.01 | -0.78 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 980.00 | 8.70 | 9.40 | 9.18 | -16.82 | -64.70% | 279 | 544 | 0.33 | 0.26 | 0.01 | -0.75 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 982.50 | 7.80 | 8.75 | 8.40 | -16.17 | -65.82% | 24 | 57 | 0.33 | 0.25 | 0.01 | -0.73 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 985.00 | 7.70 | 8.20 | 7.86 | -15.47 | -66.31% | 59 | 82 | 0.33 | 0.23 | 0.00 | -0.71 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 987.50 | 7.15 | 7.60 | 7.00 | -14.78 | -67.86% | 13 | 9 | 0.33 | 0.22 | 0.00 | -0.69 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 990.00 | 6.65 | 7.10 | 7.00 | -13.59 | -66.01% | 98 | 82 | 0.33 | 0.21 | 0.00 | -0.66 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 995.00 | 5.70 | 6.10 | 5.88 | -12.76 | -68.46% | 48 | 118 | 0.33 | 0.19 | 0.00 | -0.62 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 1,000.00 | 5.00 | 5.35 | 5.00 | -10.81 | -68.38% | 1,177 | 881 | 0.33 | 0.17 | 0.00 | -0.57 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 1,005.00 | 4.25 | 4.55 | 4.50 | -10.13 | -69.25% | 144 | 446 | 0.33 | 0.15 | 0.00 | -0.53 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 1,010.00 | 3.65 | 3.95 | 3.80 | -9.05 | -70.43% | 160 | 152 | 0.33 | 0.13 | 0.00 | -0.49 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 1,015.00 | 3.05 | 3.35 | 3.39 | -9.73 | -74.17% | 67 | 398 | 0.33 | 0.12 | 0.00 | -0.45 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 1,020.00 | 2.70 | 2.92 | 2.57 | -7.33 | -74.04% | 198 | 169 | 0.33 | 0.10 | 0.00 | -0.41 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 1,025.00 | 2.33 | 2.50 | 2.42 | -8.08 | -76.96% | 127 | 497 | 0.33 | 0.09 | 0.00 | -0.38 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 1,030.00 | 2.02 | 2.19 | 2.15 | -5.08 | -70.27% | 97 | 205 | 0.33 | 0.08 | 0.00 | -0.34 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 1,035.00 | 1.76 | 2.01 | 1.87 | -4.35 | -69.94% | 72 | 269 | 0.34 | 0.07 | 0.00 | -0.31 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 1,040.00 | 1.53 | 1.67 | 1.76 | -3.73 | -67.95% | 118 | 112 | 0.34 | 0.06 | 0.00 | -0.29 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 1,045.00 | 1.32 | 1.56 | 1.45 | -3.39 | -70.05% | 155 | 72 | 0.34 | 0.06 | 0.00 | -0.26 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 1,050.00 | 1.18 | 1.50 | 1.22 | -2.53 | -67.47% | 192 | 655 | 0.35 | 0.05 | 0.00 | -0.24 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 1,055.00 | 0.98 | 1.57 | 1.15 | -2.11 | -64.73% | 12 | 109 | 0.36 | 0.04 | 0.00 | -0.21 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 1,060.00 | 0.83 | 0.98 | 0.95 | -2.85 | -75.00% | 93 | 146 | 0.35 | 0.04 | 0.00 | -0.20 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 1,065.00 | 0.80 | 0.93 | 0.87 | -2.23 | -71.94% | 34 | 87 | 0.35 | 0.03 | 0.00 | -0.18 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 1,070.00 | 0.33 | 1.25 | 0.82 | -1.17 | -58.80% | 22 | 148 | 0.35 | 0.03 | 0.00 | -0.17 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 1,075.00 | 0.57 | 1.18 | 0.61 | -1.62 | -72.65% | 33 | 585 | 0.37 | 0.03 | 0.00 | -0.14 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 1,080.00 | 0.56 | 1.10 | 0.61 | -0.89 | -59.34% | 59 | 268 | 0.38 | 0.02 | 0.00 | -0.13 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 1,085.00 | 0.50 | 0.72 | 0.64 | -0.99 | -60.74% | 1 | 20 | 0.37 | 0.02 | 0.00 | -0.12 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 1,090.00 | 0.20 | 0.96 | 0.50 | -0.82 | -62.13% | 6 | 383 | 0.37 | 0.02 | 0.00 | -0.11 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 1,095.00 | 0.20 | 1.00 | 1.16 | 0.00 | 0.00% | 0 | 35 | 0.38 | 0.02 | 0.00 | -0.10 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 1,100.00 | 0.31 | 0.66 | 0.40 | -0.30 | -42.86% | 699 | 785 | 0.39 | 0.01 | 0.00 | -0.09 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 1,105.00 | 0.16 | 0.90 | 0.78 | 0.00 | 0.00% | 0 | 8 | 0.39 | 0.01 | 0.00 | -0.08 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 1,110.00 | 0.15 | 0.54 | 0.81 | -0.34 | -29.57% | 2 | 124 | 0.38 | 0.01 | 0.00 | -0.08 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 1,115.00 | 0.14 | 0.50 | 0.14 | -0.86 | -86.00% | 1 | 5 | 0.39 | 0.01 | 0.00 | -0.07 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 1,120.00 | 0.11 | 0.35 | 0.30 | -0.24 | -44.45% | 6 | 68 | 0.38 | 0.01 | 0.00 | -0.07 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 1,130.00 | 0.10 | 0.92 | 0.76 | 0.00 | 0.00% | 0 | 40 | 0.43 | 0.01 | 0.00 | -0.04 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 1,140.00 | 0.08 | 0.99 | 0.30 | 0.00 | 0.00% | 0 | 27 | 0.44 | 0.00 | 0.00 | -0.03 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 1,150.00 | 0.07 | 0.40 | 0.23 | -0.17 | -42.50% | 4 | 86 | 0.44 | 0.00 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 1,160.00 | 0.07 | 0.66 | 0.20 | +0.03 | +17.65% | 2 | 41 | 0.46 | 0.00 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 1,170.00 | 0.06 | 0.30 | 0.19 | -0.04 | -17.40% | 17 | 106 | 0.45 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 1,180.00 | 0.05 | 0.65 | 0.12 | 0.00 | 0.00% | 2 | 4 | 0.48 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 1,190.00 | 0.06 | 0.45 | 0.25 | +0.05 | +25.00% | 2 | 7 | 0.49 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 1,200.00 | 0.04 | 1.12 | 0.12 | 0.00 | 0.00% | 0 | 34 | 0.53 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 1,210.00 | 0.09 | 0.49 | 0.05 | -0.04 | -44.45% | 23 | 27 | 0.53 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 1,220.00 | 0.03 | 1.14 | 0.17 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:05 PM EST |
| 1,230.00 | 0.02 | 1.14 | 0.16 | 0.00 | 0.00% | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:05 PM EST |
| 1,240.00 | 0.02 | 0.19 | 0.08 | -0.03 | -27.28% | 98 | 241 | 0.51 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 1,250.00 | 0.02 | 1.13 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 1,260.00 | 0.02 | 0.10 | 0.03 | -0.08 | -72.73% | 11 | 3 | 0.52 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 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 | 0.77 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 360.00 | 0.00 | 1.03 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 370.00 | 0.00 | 1.03 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 380.00 | 0.00 | 1.03 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 390.00 | 0.00 | 1.03 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 400.00 | 0.00 | 1.03 | 0.06 | 0.00 | 0.00% | 0 | 1 | 1.95 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 4:00:05 PM EST |
| 410.00 | 0.00 | 1.03 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 420.00 | 0.00 | 1.03 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 430.00 | 0.00 | 1.03 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 440.00 | 0.00 | 1.03 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 450.00 | 0.00 | 1.02 | 0.27 | 0.00 | 0.00% | 0 | 1 | 1.70 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 460.00 | 0.00 | 1.02 | 0.29 | 0.00 | 0.00% | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 470.00 | 0.00 | 1.03 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 480.00 | 0.00 | 1.03 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 490.00 | 0.00 | 1.03 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 500.00 | 0.00 | 0.06 | 0.38 | 0.00 | 0.00% | 0 | 2 | 1.08 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:05 PM EST |
| 510.00 | 0.00 | 1.04 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 520.00 | 0.00 | 1.04 | 0.17 | 0.00 | 0.00% | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 530.00 | 0.00 | 1.04 | 0.19 | 0.00 | 0.00% | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 540.00 | 0.00 | 0.04 | 0.04 | +0.01 | +33.34% | 175 | 179 | 0.92 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 550.00 | 0.00 | 1.05 | 0.12 | 0.00 | 0.00% | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 4:00:05 PM EST |
| 560.00 | 0.00 | 1.05 | 0.25 | 0.00 | 0.00% | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:05 PM EST |
| 570.00 | 0.00 | 1.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:05 PM EST |
| 580.00 | 0.00 | 1.06 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 590.00 | 0.00 | 1.07 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 600.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 2 | 0.82 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 605.00 | 0.00 | 0.40 | 0.54 | 0.00 | 0.00% | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:05 PM EST |
| 610.00 | 0.00 | 0.10 | 0.23 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 615.00 | 0.00 | 1.09 | 0.14 | 0.00 | 0.00% | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 620.00 | 0.00 | 1.09 | 0.16 | 0.00 | 0.00% | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 625.00 | 0.00 | 0.10 | 0.19 | 0.00 | 0.00% | 0 | 12 | 0.75 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:05 PM EST |
| 630.00 | 0.00 | 1.11 | 0.28 | 0.00 | 0.00% | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:05 PM EST |
| 635.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 45 | 0.72 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 640.00 | 0.00 | 1.12 | 0.09 | 0.00 | 0.00% | 0 | 31 | 0.96 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 645.00 | 0.00 | 1.13 | 1.30 | 0.00 | 0.00% | 0 | 31 | 0.94 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 4:00:05 PM EST |
| 650.00 | 0.00 | 0.14 | 0.09 | +0.02 | +28.58% | 5 | 33 | 0.67 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 655.00 | 0.00 | 1.15 | 0.24 | 0.00 | 0.00% | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:05 PM EST |
| 660.00 | 0.00 | 1.16 | 2.81 | 0.00 | 0.00% | 0 | 12 | 0.89 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 4:00:05 PM EST |
| 665.00 | 0.00 | 1.17 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 670.00 | 0.00 | 1.19 | 0.24 | 0.00 | 0.00% | 0 | 30 | 0.86 | 0.00 | 0.00 | -0.01 | 3/21/2025 | 3/28/2025 4:00:05 PM EST |
| 675.00 | 0.00 | 1.20 | 1.65 | 0.00 | 0.00% | 0 | 21 | 0.85 | 0.00 | 0.00 | -0.01 | 3/13/2025 | 3/28/2025 4:00:05 PM EST |
| 680.00 | 0.00 | 1.21 | 1.39 | 0.00 | 0.00% | 0 | 4 | 0.83 | 0.00 | 0.00 | -0.01 | 3/12/2025 | 3/28/2025 4:00:05 PM EST |
| 685.00 | 0.00 | 1.24 | 0.35 | 0.00 | 0.00% | 0 | 20 | 0.82 | 0.00 | 0.00 | -0.01 | 3/21/2025 | 3/28/2025 4:00:05 PM EST |
| 690.00 | 0.00 | 1.25 | 0.08 | -4.22 | -98.14% | 10 | 3 | 0.80 | 0.00 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 695.00 | 0.08 | 0.70 | 0.25 | -1.55 | -86.12% | 100 | 1 | 0.64 | 0.00 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 700.00 | 0.00 | 1.20 | 0.14 | 0.00 | 0.00% | 0 | 157 | 0.76 | 0.00 | 0.00 | -0.03 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 705.00 | 0.00 | 1.32 | 0.25 | 0.00 | 0.00% | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.03 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 710.00 | 0.00 | 1.34 | 0.21 | 0.00 | 0.00% | 0 | 4 | 0.75 | 0.00 | 0.00 | -0.04 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 715.00 | 0.01 | 1.36 | 0.24 | 0.00 | 0.00% | 0 | 3 | 0.58 | 0.00 | 0.00 | -0.09 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 720.00 | 0.01 | 1.39 | 0.54 | +0.48 | +800.00% | 6 | 13 | 0.57 | 0.00 | 0.00 | -0.11 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 725.00 | 0.12 | 0.91 | 0.61 | +0.38 | +165.22% | 6 | 20 | 0.58 | 0.00 | 0.00 | -0.14 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 730.00 | 0.01 | 1.02 | 0.30 | 0.00 | 0.00% | 0 | 12 | 0.52 | -0.01 | 0.00 | -0.17 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 735.00 | 0.01 | 1.04 | 0.25 | -0.68 | -73.12% | 2 | 1 | 0.51 | -0.01 | 0.00 | -0.19 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 740.00 | 0.10 | 0.50 | 0.27 | +0.06 | +28.58% | 15 | 44 | 0.51 | -0.01 | 0.00 | -0.19 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 745.00 | 0.00 | 1.10 | 0.23 | 0.00 | 0.00% | 0 | 5 | 0.61 | -0.01 | 0.00 | -0.15 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 750.00 | 0.31 | 0.67 | 0.57 | +0.42 | +280.00% | 109 | 137 | 0.53 | -0.01 | 0.00 | -0.23 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 760.00 | 0.27 | 1.22 | 0.67 | +0.40 | +148.15% | 3 | 80 | 0.52 | -0.01 | 0.00 | -0.25 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 770.00 | 0.33 | 1.34 | 0.91 | +0.61 | +203.34% | 6 | 73 | 0.50 | -0.02 | 0.00 | -0.29 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 780.00 | 0.54 | 1.53 | 1.06 | +0.52 | +96.30% | 5 | 139 | 0.50 | -0.02 | 0.00 | -0.32 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 790.00 | 0.83 | 1.35 | 1.36 | +0.64 | +88.89% | 627 | 527 | 0.48 | -0.03 | 0.00 | -0.37 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 800.00 | 1.11 | 1.70 | 1.60 | +1.10 | +220.00% | 235 | 683 | 0.47 | -0.04 | 0.00 | -0.41 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 810.00 | 1.70 | 2.06 | 1.90 | +1.13 | +146.76% | 23 | 92 | 0.47 | -0.05 | 0.00 | -0.46 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 820.00 | 2.22 | 2.43 | 2.30 | +1.56 | +210.82% | 48 | 34 | 0.46 | -0.06 | 0.00 | -0.51 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 830.00 | 2.58 | 2.98 | 3.35 | +2.45 | +272.23% | 22 | 89 | 0.44 | -0.08 | 0.00 | -0.57 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 840.00 | 3.35 | 3.80 | 3.70 | +2.60 | +236.37% | 83 | 160 | 0.43 | -0.10 | 0.00 | -0.63 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 845.00 | 4.00 | 4.30 | 4.15 | +2.87 | +224.22% | 22 | 112 | 0.44 | -0.11 | 0.00 | -0.67 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 850.00 | 4.45 | 4.80 | 4.51 | +3.09 | +217.61% | 121 | 423 | 0.43 | -0.12 | 0.00 | -0.70 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 855.00 | 5.05 | 5.30 | 5.45 | +3.95 | +263.34% | 25 | 87 | 0.43 | -0.13 | 0.00 | -0.73 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 860.00 | 5.60 | 5.95 | 5.80 | +3.67 | +172.30% | 77 | 184 | 0.42 | -0.14 | 0.00 | -0.76 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 865.00 | 6.30 | 7.10 | 6.70 | +4.66 | +228.44% | 98 | 504 | 0.42 | -0.16 | 0.00 | -0.79 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 870.00 | 6.85 | 7.40 | 8.10 | +6.02 | +289.43% | 174 | 216 | 0.41 | -0.17 | 0.00 | -0.82 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 875.00 | 7.80 | 8.25 | 8.85 | +6.60 | +293.34% | 83 | 147 | 0.41 | -0.19 | 0.00 | -0.85 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 880.00 | 8.75 | 9.20 | 9.09 | +6.28 | +223.49% | 227 | 131 | 0.41 | -0.20 | 0.00 | -0.88 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 885.00 | 9.75 | 10.75 | 10.75 | +7.50 | +230.77% | 76 | 65 | 0.40 | -0.22 | 0.00 | -0.91 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 890.00 | 10.85 | 11.35 | 11.65 | +8.45 | +264.07% | 168 | 262 | 0.40 | -0.24 | 0.00 | -0.94 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 895.00 | 11.95 | 13.20 | 12.20 | +8.70 | +248.58% | 120 | 201 | 0.40 | -0.26 | 0.00 | -0.96 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 900.00 | 13.25 | 13.90 | 13.65 | +9.55 | +232.93% | 597 | 390 | 0.39 | -0.29 | 0.00 | -0.98 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 905.00 | 14.65 | 15.40 | 15.80 | +10.95 | +225.78% | 81 | 73 | 0.39 | -0.31 | 0.01 | -1.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 910.00 | 16.25 | 17.25 | 16.50 | +10.90 | +194.65% | 93 | 277 | 0.39 | -0.33 | 0.01 | -1.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 915.00 | 17.95 | 19.05 | 18.96 | +12.66 | +200.96% | 50 | 189 | 0.39 | -0.36 | 0.01 | -1.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 920.00 | 19.60 | 20.65 | 20.00 | +12.50 | +166.67% | 101 | 104 | 0.38 | -0.39 | 0.01 | -1.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 925.00 | 21.40 | 23.00 | 22.48 | +14.18 | +170.85% | 94 | 226 | 0.38 | -0.42 | 0.01 | -1.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 930.00 | 23.50 | 24.55 | 24.80 | +15.60 | +169.57% | 191 | 142 | 0.37 | -0.44 | 0.01 | -1.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 932.50 | 24.05 | 25.70 | 26.01 | +15.86 | +156.26% | 41 | 85 | 0.37 | -0.46 | 0.01 | -1.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 935.00 | 25.75 | 27.05 | 26.06 | +15.41 | +144.70% | 111 | 160 | 0.37 | -0.47 | 0.01 | -1.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 940.00 | 28.20 | 29.60 | 29.65 | +17.77 | +149.58% | 164 | 168 | 0.37 | -0.50 | 0.01 | -1.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 945.00 | 30.20 | 32.20 | 31.95 | +18.89 | +144.64% | 78 | 188 | 0.37 | -0.54 | 0.01 | -1.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 950.00 | 33.05 | 34.75 | 34.65 | +20.02 | +136.85% | 72 | 276 | 0.36 | -0.57 | 0.01 | -0.98 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 955.00 | 35.70 | 38.05 | 36.88 | +20.94 | +131.37% | 408 | 99 | 0.36 | -0.60 | 0.01 | -0.95 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 960.00 | 38.90 | 41.95 | 37.20 | +19.62 | +111.61% | 88 | 85 | 0.36 | -0.63 | 0.01 | -0.92 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 962.50 | 40.50 | 42.95 | 40.48 | +17.18 | +73.74% | 17 | 1 | 0.36 | -0.64 | 0.01 | -0.90 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 965.00 | 41.55 | 44.15 | 42.65 | +24.05 | +129.31% | 87 | 117 | 0.35 | -0.66 | 0.01 | -0.88 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 967.50 | 43.75 | 46.70 | 46.35 | +25.55 | +122.84% | 11 | 3 | 0.36 | -0.67 | 0.01 | -0.86 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 970.00 | 45.50 | 48.40 | 47.30 | +25.55 | +117.48% | 66 | 146 | 0.36 | -0.69 | 0.01 | -0.84 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 972.50 | 46.05 | 50.60 | 43.11 | +22.84 | +112.68% | 4 | 3 | 0.37 | -0.70 | 0.01 | -0.82 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 975.00 | 48.95 | 52.05 | 52.10 | +30.42 | +140.32% | 76 | 80 | 0.36 | -0.71 | 0.01 | -0.80 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 977.50 | 49.65 | 54.20 | 55.55 | +30.05 | +117.85% | 4 | 36 | 0.35 | -0.73 | 0.01 | -0.78 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 980.00 | 52.30 | 54.60 | 54.28 | +28.28 | +108.77% | 34 | 195 | 0.35 | -0.74 | 0.01 | -0.75 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 982.50 | 54.00 | 56.65 | 57.92 | +30.92 | +114.52% | 4 | 6 | 0.35 | -0.75 | 0.01 | -0.73 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 985.00 | 56.20 | 60.25 | 60.15 | +31.90 | +112.92% | 55 | 43 | 0.36 | -0.77 | 0.00 | -0.71 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 987.50 | 58.00 | 62.35 | 27.18 | 0.00 | 0.00% | 0 | 5 | 0.36 | -0.78 | 0.00 | -0.69 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 990.00 | 60.25 | 64.15 | 60.18 | +30.18 | +100.60% | 6 | 27 | 0.36 | -0.79 | 0.00 | -0.66 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 995.00 | 64.40 | 68.35 | 65.70 | +34.50 | +110.58% | 21 | 32 | 0.37 | -0.81 | 0.00 | -0.62 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 1,000.00 | 68.65 | 71.00 | 70.03 | +33.20 | +90.15% | 6 | 179 | 0.35 | -0.83 | 0.00 | -0.57 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 1,005.00 | 72.35 | 76.75 | 75.00 | +37.30 | +98.94% | 8 | 13 | 0.34 | -0.85 | 0.00 | -0.53 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 1,010.00 | 76.00 | 81.65 | 49.00 | +10.15 | +26.13% | 2 | 11 | 0.36 | -0.87 | 0.00 | -0.49 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 1,015.00 | 80.30 | 86.35 | 43.26 | 0.00 | 0.00% | 0 | 11 | 0.39 | -0.88 | 0.00 | -0.45 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 1,020.00 | 85.00 | 89.75 | 88.05 | +38.95 | +79.33% | 4 | 3 | 0.41 | -0.90 | 0.00 | -0.41 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 1,025.00 | 89.50 | 94.55 | 48.65 | 0.00 | 0.00% | 0 | 15 | 0.41 | -0.91 | 0.00 | -0.38 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 1,030.00 | 94.15 | 100.55 | 88.47 | +35.97 | +68.52% | 16 | 43 | 0.42 | -0.92 | 0.00 | -0.34 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 1,035.00 | 98.90 | 104.00 | 60.30 | 0.00 | 0.00% | 0 | 3 | 0.43 | -0.93 | 0.00 | -0.31 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 1,040.00 | 103.70 | 110.15 | 97.10 | +36.65 | +60.63% | 3 | 4 | 0.44 | -0.94 | 0.00 | -0.29 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 1,045.00 | 108.45 | 114.95 | 150.15 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.94 | 0.00 | -0.26 | 3/11/2025 | 3/28/2025 4:00:05 PM EST |
| 1,050.00 | 113.30 | 119.85 | 109.07 | +27.62 | +33.91% | 15 | 37 | 0.46 | -0.95 | 0.00 | -0.24 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 1,055.00 | 118.20 | 124.70 | 160.25 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.96 | 0.00 | -0.21 | 3/11/2025 | 3/28/2025 4:00:05 PM EST |
| 1,060.00 | 123.15 | 129.70 | % | 0 | 0 | 0.48 | -0.96 | 0.00 | -0.20 | 3/28/2025 4:00:05 PM EST | |||
| 1,065.00 | 128.20 | 134.65 | % | 0 | 0 | 0.49 | -0.97 | 0.00 | -0.18 | 3/28/2025 4:00:05 PM EST | |||
| 1,070.00 | 133.15 | 139.65 | % | 0 | 0 | 0.50 | -0.97 | 0.00 | -0.17 | 3/28/2025 4:00:05 PM EST | |||
| 1,075.00 | 138.10 | 144.60 | 142.10 | % | 3 | 0 | 0.52 | -0.97 | 0.00 | -0.14 | 3/28/2025 | 3/28/2025 4:00:05 PM EST | |
| 1,080.00 | 143.10 | 148.95 | % | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.13 | 3/28/2025 4:00:05 PM EST | |||
| 1,085.00 | 148.10 | 153.95 | % | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.12 | 3/28/2025 4:00:05 PM EST | |||
| 1,090.00 | 153.05 | 159.35 | % | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.11 | 3/28/2025 4:00:05 PM EST | |||
| 1,095.00 | 158.05 | 163.95 | % | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.10 | 3/28/2025 4:00:05 PM EST | |||
| 1,100.00 | 163.05 | 169.60 | 120.70 | 0.00 | 0.00% | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.09 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 1,105.00 | 168.00 | 174.60 | % | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.08 | 3/28/2025 4:00:05 PM EST | |||
| 1,110.00 | 173.05 | 179.65 | % | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.08 | 3/28/2025 4:00:05 PM EST | |||
| 1,115.00 | 178.05 | 184.65 | % | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.07 | 3/28/2025 4:00:05 PM EST | |||
| 1,120.00 | 183.05 | 188.50 | % | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.07 | 3/28/2025 4:00:05 PM EST | |||
| 1,130.00 | 193.05 | 199.60 | % | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.04 | 3/28/2025 4:00:05 PM EST | |||
| 1,140.00 | 203.05 | 209.60 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | -0.03 | 3/28/2025 4:00:05 PM EST | |||
| 1,150.00 | 213.05 | 219.60 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | -0.03 | 3/28/2025 4:00:05 PM EST | |||
| 1,160.00 | 223.05 | 229.65 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | -0.02 | 3/28/2025 4:00:05 PM EST | |||
| 1,170.00 | 233.05 | 238.95 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | -0.01 | 3/28/2025 4:00:05 PM EST | |||
| 1,180.00 | 243.05 | 249.65 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | -0.01 | 3/28/2025 4:00:05 PM EST | |||
| 1,190.00 | 253.05 | 258.95 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | -0.01 | 3/28/2025 4:00:05 PM EST | |||
| 1,200.00 | 263.05 | 269.65 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 1,210.00 | 273.10 | 279.65 | 254.40 | 0.00 | 0.00% | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:05 PM EST |
| 1,220.00 | 283.05 | 289.35 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 1,230.00 | 293.05 | 299.60 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 1,240.00 | 303.05 | 308.95 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 1,250.00 | 313.05 | 319.65 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 1,260.00 | 323.00 | 329.60 | 282.00 | 0.00 | 0.00% | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |