Options Chain for META PLATFORMS INC CL A (META) - $576.74 as of 3/31/2025 2:00:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 395.55 | 397.85 | % | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 190.00 | 385.55 | 388.00 | % | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 200.00 | 375.65 | 377.90 | 362.40 | -51.10 | -12.36% | 4 | 4 | 2.75 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 210.00 | 365.60 | 367.90 | 367.35 | % | 6 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:02 PM EST | |
| 220.00 | 355.50 | 358.10 | 343.80 | % | 5 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:02 PM EST | |
| 230.00 | 345.60 | 347.75 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 240.00 | 335.65 | 337.95 | 322.45 | % | 5 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:02 PM EST | |
| 250.00 | 325.75 | 327.70 | 311.65 | % | 8 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:02 PM EST | |
| 260.00 | 315.70 | 317.95 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 270.00 | 305.65 | 308.10 | 291.70 | % | 10 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:02 PM EST | |
| 280.00 | 295.70 | 298.15 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 290.00 | 285.75 | 287.70 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 300.00 | 275.75 | 277.95 | 274.35 | -8.65 | -3.06% | 15 | 27 | 1.79 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 310.00 | 265.65 | 268.25 | 336.70 | 0.00 | 0.00% | 0 | 5 | 1.73 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 4:00:02 PM EST |
| 320.00 | 255.80 | 257.65 | 254.15 | % | 5 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:02 PM EST | |
| 330.00 | 245.80 | 247.90 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 340.00 | 235.80 | 237.95 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 350.00 | 225.95 | 227.85 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 360.00 | 215.85 | 217.95 | 236.10 | 0.00 | 0.00% | 0 | 1 | 1.36 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 4:00:02 PM EST |
| 370.00 | 205.85 | 207.80 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 380.00 | 195.95 | 197.95 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 390.00 | 186.00 | 187.95 | 202.14 | 0.00 | 0.00% | 0 | 1 | 1.15 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 4:00:02 PM EST |
| 395.00 | 180.75 | 183.10 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 400.00 | 176.05 | 177.80 | 176.60 | -49.15 | -21.78% | 1 | 2 | 1.06 | 1.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 405.00 | 170.75 | 173.15 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 3/31/2025 4:00:02 PM EST | |||
| 410.00 | 166.05 | 168.00 | 198.30 | 0.00 | 0.00% | 0 | 6 | 1.03 | 1.00 | 0.00 | -0.01 | 3/27/2025 | 3/31/2025 4:00:02 PM EST |
| 415.00 | 160.80 | 163.15 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.02 | 3/31/2025 4:00:02 PM EST | |||
| 420.00 | 156.10 | 158.00 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.03 | 3/31/2025 4:00:02 PM EST | |||
| 425.00 | 151.10 | 153.00 | 145.27 | -58.62 | -28.76% | 11 | 1 | 0.94 | 1.00 | 0.00 | -0.04 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 430.00 | 146.15 | 148.00 | 196.47 | 0.00 | 0.00% | 0 | 1 | 0.91 | 1.00 | 0.00 | -0.06 | 3/25/2025 | 3/31/2025 4:00:02 PM EST |
| 435.00 | 140.95 | 143.30 | 137.40 | % | 5 | 0 | 0.92 | 1.00 | 0.00 | -0.08 | 3/31/2025 | 3/31/2025 4:00:02 PM EST | |
| 440.00 | 136.25 | 138.30 | 145.60 | 0.00 | 0.00% | 0 | 2 | 0.86 | 0.99 | 0.00 | -0.11 | 3/28/2025 | 3/31/2025 4:00:02 PM EST |
| 445.00 | 131.25 | 133.40 | 125.00 | -13.10 | -9.49% | 1 | 1 | 0.83 | 0.99 | 0.00 | -0.12 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 450.00 | 126.35 | 128.20 | 122.15 | -5.48 | -4.30% | 2 | 6 | 0.80 | 0.99 | 0.00 | -0.13 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 455.00 | 121.40 | 123.45 | 122.05 | -9.26 | -7.06% | 2 | 2 | 0.79 | 0.99 | 0.00 | -0.15 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 460.00 | 116.40 | 118.40 | 112.65 | -13.25 | -10.53% | 2 | 13 | 0.76 | 0.99 | 0.00 | -0.16 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 465.00 | 111.35 | 113.60 | 96.40 | % | 1 | 0 | 0.77 | 0.98 | 0.00 | -0.18 | 3/31/2025 | 3/31/2025 4:00:02 PM EST | |
| 470.00 | 106.60 | 108.60 | 106.65 | -9.52 | -8.20% | 1 | 2 | 0.72 | 0.98 | 0.00 | -0.20 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 475.00 | 101.60 | 103.75 | 81.65 | -51.80 | -38.82% | 1 | 2 | 0.72 | 0.98 | 0.00 | -0.22 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 480.00 | 96.85 | 98.85 | 83.35 | -13.25 | -13.72% | 1 | 11 | 0.67 | 0.97 | 0.00 | -0.24 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 485.00 | 91.95 | 93.95 | 93.40 | 0.00 | 0.00% | 0 | 3 | 0.53 | 0.96 | 0.00 | -0.27 | 3/28/2025 | 3/31/2025 4:00:02 PM EST |
| 490.00 | 87.20 | 89.30 | 87.75 | 0.00 | 0.00% | 0 | 4 | 0.59 | 0.96 | 0.00 | -0.30 | 3/28/2025 | 3/31/2025 4:00:02 PM EST |
| 495.00 | 82.35 | 84.35 | 72.10 | -22.95 | -24.15% | 23 | 2 | 0.55 | 0.95 | 0.00 | -0.33 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 500.00 | 77.75 | 79.45 | 77.10 | -10.20 | -11.69% | 27 | 91 | 0.54 | 0.94 | 0.00 | -0.36 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 505.00 | 72.90 | 74.80 | 73.35 | -5.05 | -6.45% | 14 | 11 | 0.54 | 0.93 | 0.00 | -0.40 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 510.00 | 68.10 | 70.15 | 67.90 | -10.00 | -12.84% | 18 | 1 | 0.52 | 0.92 | 0.00 | -0.43 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 515.00 | 63.45 | 65.50 | 59.75 | -10.55 | -15.01% | 31 | 11 | 0.51 | 0.90 | 0.00 | -0.47 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 520.00 | 59.15 | 60.30 | 60.50 | +0.10 | +0.17% | 54 | 24 | 0.50 | 0.89 | 0.00 | -0.51 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 525.00 | 54.55 | 56.25 | 51.50 | -5.00 | -8.85% | 65 | 21 | 0.49 | 0.87 | 0.00 | -0.55 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 530.00 | 50.10 | 51.95 | 51.55 | +0.20 | +0.39% | 119 | 3 | 0.48 | 0.85 | 0.00 | -0.59 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 535.00 | 45.80 | 47.55 | 44.75 | -1.90 | -4.08% | 152 | 7 | 0.48 | 0.82 | 0.01 | -0.63 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 540.00 | 41.70 | 43.15 | 42.40 | +0.90 | +2.17% | 141 | 112 | 0.47 | 0.80 | 0.01 | -0.67 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 545.00 | 37.60 | 39.45 | 38.00 | -0.75 | -1.94% | 141 | 20 | 0.46 | 0.77 | 0.01 | -0.71 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 550.00 | 34.35 | 34.85 | 33.85 | -1.62 | -4.57% | 462 | 132 | 0.46 | 0.74 | 0.01 | -0.74 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 555.00 | 30.65 | 31.10 | 31.16 | -0.84 | -2.63% | 761 | 60 | 0.45 | 0.70 | 0.01 | -0.77 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 560.00 | 27.15 | 27.60 | 25.65 | -2.85 | -10.00% | 4,071 | 107 | 0.44 | 0.66 | 0.01 | -0.79 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 565.00 | 23.80 | 24.40 | 24.30 | -0.60 | -2.41% | 2,451 | 81 | 0.44 | 0.62 | 0.01 | -0.81 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 570.00 | 20.80 | 21.15 | 20.65 | -0.25 | -1.20% | 5,855 | 235 | 0.43 | 0.58 | 0.01 | -0.81 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 572.50 | 19.30 | 19.90 | 19.80 | -0.10 | -0.51% | 423 | 44 | 0.43 | 0.56 | 0.01 | -0.81 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 575.00 | 17.90 | 18.25 | 18.10 | -1.10 | -5.73% | 1,840 | 692 | 0.43 | 0.53 | 0.01 | -0.81 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 577.50 | 16.60 | 17.10 | 16.40 | -1.35 | -7.61% | 477 | 180 | 0.42 | 0.51 | 0.01 | -0.80 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 580.00 | 15.25 | 15.65 | 15.85 | -0.60 | -3.65% | 1,158 | 961 | 0.42 | 0.48 | 0.01 | -0.80 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 582.50 | 14.10 | 14.55 | 14.14 | -1.21 | -7.89% | 295 | 409 | 0.42 | 0.46 | 0.01 | -0.79 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 585.00 | 12.85 | 13.75 | 12.90 | -1.10 | -7.86% | 493 | 741 | 0.42 | 0.44 | 0.01 | -0.77 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 587.50 | 11.80 | 12.15 | 12.25 | -0.80 | -6.13% | 348 | 124 | 0.41 | 0.41 | 0.01 | -0.76 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 590.00 | 10.80 | 11.10 | 11.25 | -0.49 | -4.18% | 756 | 441 | 0.41 | 0.39 | 0.01 | -0.74 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 592.50 | 9.80 | 10.35 | 10.25 | -0.10 | -0.97% | 174 | 77 | 0.41 | 0.36 | 0.01 | -0.72 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 595.00 | 8.90 | 10.00 | 9.08 | -0.87 | -8.75% | 321 | 263 | 0.40 | 0.34 | 0.01 | -0.69 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 597.50 | 8.05 | 8.35 | 8.40 | -0.55 | -6.15% | 136 | 154 | 0.40 | 0.32 | 0.01 | -0.67 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 600.00 | 7.25 | 7.50 | 7.40 | -0.75 | -9.21% | 2,247 | 931 | 0.40 | 0.29 | 0.01 | -0.64 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 602.50 | 6.50 | 7.35 | 6.90 | -0.45 | -6.13% | 241 | 80 | 0.40 | 0.27 | 0.01 | -0.62 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 605.00 | 5.85 | 6.65 | 5.70 | -1.05 | -15.56% | 345 | 595 | 0.40 | 0.25 | 0.01 | -0.59 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 607.50 | 5.25 | 5.40 | 5.25 | -0.85 | -13.94% | 257 | 130 | 0.39 | 0.23 | 0.01 | -0.56 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 610.00 | 4.65 | 5.00 | 4.84 | -0.48 | -9.03% | 641 | 545 | 0.39 | 0.21 | 0.01 | -0.53 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 612.50 | 4.15 | 4.40 | 4.41 | -0.49 | -10.00% | 206 | 171 | 0.39 | 0.19 | 0.01 | -0.51 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 615.00 | 3.70 | 3.90 | 3.75 | -0.53 | -12.39% | 1,468 | 523 | 0.39 | 0.18 | 0.01 | -0.48 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 617.50 | 3.25 | 3.50 | 3.32 | -0.57 | -14.66% | 164 | 459 | 0.39 | 0.16 | 0.01 | -0.45 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 620.00 | 2.91 | 3.00 | 3.10 | -0.35 | -10.15% | 1,286 | 2,026 | 0.39 | 0.15 | 0.01 | -0.42 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 622.50 | 2.58 | 2.74 | 2.59 | -0.50 | -16.19% | 119 | 87 | 0.39 | 0.13 | 0.01 | -0.40 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 625.00 | 2.28 | 2.46 | 2.40 | -0.34 | -12.41% | 461 | 669 | 0.39 | 0.12 | 0.01 | -0.38 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 630.00 | 1.78 | 1.92 | 1.76 | -0.31 | -14.98% | 418 | 1,065 | 0.39 | 0.10 | 0.00 | -0.33 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 635.00 | 1.38 | 1.47 | 1.38 | -0.31 | -18.35% | 203 | 527 | 0.39 | 0.08 | 0.00 | -0.29 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 640.00 | 1.07 | 1.15 | 1.15 | -0.20 | -14.82% | 474 | 923 | 0.39 | 0.07 | 0.00 | -0.26 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 645.00 | 0.85 | 0.89 | 0.85 | -0.17 | -16.67% | 145 | 380 | 0.39 | 0.06 | 0.00 | -0.23 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 650.00 | 0.65 | 0.70 | 0.69 | -0.12 | -14.82% | 1,048 | 897 | 0.39 | 0.05 | 0.00 | -0.20 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 655.00 | 0.51 | 0.60 | 0.49 | -0.13 | -20.97% | 77 | 333 | 0.40 | 0.04 | 0.00 | -0.17 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 660.00 | 0.41 | 0.49 | 0.46 | -0.04 | -8.00% | 165 | 1,803 | 0.40 | 0.03 | 0.00 | -0.15 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 665.00 | 0.33 | 0.40 | 0.34 | -0.08 | -19.05% | 219 | 567 | 0.41 | 0.03 | 0.00 | -0.13 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 670.00 | 0.27 | 0.31 | 0.26 | -0.07 | -21.22% | 638 | 243 | 0.41 | 0.02 | 0.00 | -0.11 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 675.00 | 0.22 | 0.26 | 0.22 | -0.05 | -18.52% | 47 | 232 | 0.42 | 0.02 | 0.00 | -0.10 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 680.00 | 0.18 | 0.23 | 0.19 | -0.06 | -24.00% | 64 | 633 | 0.42 | 0.02 | 0.00 | -0.08 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 685.00 | 0.16 | 0.21 | 0.19 | -0.04 | -17.40% | 63 | 431 | 0.44 | 0.01 | 0.00 | -0.07 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 690.00 | 0.14 | 0.20 | 0.14 | -0.04 | -22.23% | 87 | 486 | 0.45 | 0.01 | 0.00 | -0.06 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 695.00 | 0.12 | 0.18 | 0.15 | -0.01 | -6.25% | 72 | 143 | 0.45 | 0.01 | 0.00 | -0.05 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 700.00 | 0.10 | 0.17 | 0.12 | -0.02 | -14.29% | 120 | 1,797 | 0.46 | 0.01 | 0.00 | -0.04 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 705.00 | 0.08 | 0.15 | 0.08 | -0.07 | -46.67% | 3 | 192 | 0.47 | 0.00 | 0.00 | -0.03 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 710.00 | 0.08 | 0.14 | 0.09 | -0.04 | -30.77% | 6 | 214 | 0.48 | 0.00 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 715.00 | 0.07 | 0.13 | 0.07 | -0.03 | -30.00% | 6 | 100 | 0.49 | 0.00 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 720.00 | 0.06 | 0.12 | 0.06 | -0.06 | -50.00% | 64 | 166 | 0.49 | 0.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 725.00 | 0.06 | 0.12 | 0.09 | 0.00 | 0.00% | 0 | 235 | 0.51 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/31/2025 4:00:02 PM EST |
| 730.00 | 0.04 | 0.11 | 0.05 | -0.02 | -28.58% | 3 | 232 | 0.51 | 0.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 735.00 | 0.02 | 0.11 | 0.04 | -0.22 | -84.62% | 8 | 159 | 0.52 | 0.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 740.00 | 0.02 | 0.10 | 0.06 | 0.00 | 0.00% | 10 | 412 | 0.53 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 745.00 | 0.03 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 61 | 0.54 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:02 PM EST |
| 750.00 | 0.01 | 0.10 | 0.05 | -0.02 | -28.58% | 12 | 326 | 0.54 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 755.00 | 0.01 | 0.09 | 0.07 | -0.18 | -72.00% | 1 | 48 | 0.55 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 760.00 | 0.02 | 0.09 | 0.04 | -0.02 | -33.34% | 8 | 67 | 0.56 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 765.00 | 0.01 | 0.08 | 0.03 | 0.00 | 0.00% | 0 | 38 | 0.56 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:02 PM EST |
| 770.00 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 110 | 0.58 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:02 PM EST |
| 775.00 | 0.00 | 0.08 | 0.07 | 0.00 | 0.00% | 0 | 16 | 0.63 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:02 PM EST |
| 780.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 529 | 0.59 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:02 PM EST |
| 785.00 | 0.00 | 0.07 | 0.07 | 0.00 | 0.00% | 0 | 228 | 0.65 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 4:00:02 PM EST |
| 790.00 | 0.00 | 0.08 | 0.04 | 0.00 | 0.00% | 0 | 3 | 0.61 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 4:00:02 PM EST |
| 795.00 | 0.00 | 0.08 | 0.08 | 0.00 | 0.00% | 0 | 2 | 0.67 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 4:00:02 PM EST |
| 800.00 | 0.01 | 0.07 | 0.01 | 0.00 | 0.00% | 2 | 158 | 0.63 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 810.00 | 0.00 | 0.06 | 0.03 | -0.01 | -25.00% | 45 | 358 | 0.70 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 820.00 | 0.00 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 21 | 0.72 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 4:00:02 PM EST |
| 830.00 | 0.00 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 4 | 0.74 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 4:00:02 PM EST |
| 840.00 | 0.00 | 0.06 | 0.04 | +0.02 | +100.00% | 1 | 10 | 0.76 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 850.00 | 0.00 | 0.06 | 0.08 | 0.00 | 0.00% | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 4:00:02 PM EST |
| 860.00 | 0.00 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 4:00:02 PM EST |
| 870.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 9 | 0.81 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:02 PM EST |
| 880.00 | 0.00 | 0.06 | 0.08 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 4:00:02 PM EST |
| 890.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 17 | 0.85 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 4:00:02 PM EST |
| 900.00 | 0.00 | 0.06 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 910.00 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:02 PM EST |
| 920.00 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 4:00:02 PM EST |
| 930.00 | 0.00 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 10 | 0.93 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 4:00:02 PM EST |
| 940.00 | 0.00 | 0.06 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 950.00 | 0.00 | 0.06 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 960.00 | 0.00 | 0.06 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 970.00 | 0.00 | 0.06 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 980.00 | 0.00 | 0.06 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 990.00 | 0.00 | 0.06 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 1,000.00 | 0.00 | 0.01 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 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 | 0.01 | 0.01 | % | 1 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:02 PM EST | |
| 190.00 | 0.00 | 0.01 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 200.00 | 0.00 | 0.01 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 210.00 | 0.00 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 5 | 1.97 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 4:00:02 PM EST |
| 220.00 | 0.00 | 0.06 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 230.00 | 0.00 | 0.06 | 0.02 | 0.00 | 0.00% | 0 | 2 | 1.80 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 4:00:02 PM EST |
| 240.00 | 0.00 | 0.06 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 250.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 12 | 1.53 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 4:00:02 PM EST |
| 260.00 | 0.00 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.58 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 4:00:02 PM EST |
| 270.00 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 3 | 1.51 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 4:00:02 PM EST |
| 280.00 | 0.00 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 15 | 1.44 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 4:00:02 PM EST |
| 290.00 | 0.00 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 4 | 1.37 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 4:00:02 PM EST |
| 300.00 | 0.00 | 0.06 | 0.02 | 0.00 | 0.00% | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 4:00:02 PM EST |
| 310.00 | 0.00 | 0.06 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 4:00:02 PM EST |
| 320.00 | 0.00 | 0.05 | 0.25 | 0.00 | 0.00% | 0 | 13 | 1.19 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 4:00:02 PM EST |
| 330.00 | 0.00 | 0.06 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 4:00:02 PM EST |
| 340.00 | 0.01 | 0.07 | 0.04 | % | 6 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:02 PM EST | |
| 350.00 | 0.00 | 0.03 | 0.03 | +0.01 | +50.00% | 155 | 9 | 0.93 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 360.00 | 0.00 | 0.08 | 0.04 | % | 6 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:02 PM EST | |
| 370.00 | 0.02 | 0.08 | 0.04 | 0.00 | 0.00% | 1 | 28 | 0.90 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 380.00 | 0.01 | 0.09 | 0.06 | +0.01 | +20.00% | 19 | 109 | 0.87 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 390.00 | 0.04 | 0.10 | 0.08 | +0.03 | +60.00% | 293 | 253 | 0.83 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 395.00 | 0.05 | 0.11 | 0.13 | 0.00 | 0.00% | 0 | 3 | 0.82 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 4:00:02 PM EST |
| 400.00 | 0.06 | 0.12 | 0.10 | -0.01 | -9.10% | 137 | 97 | 0.81 | 0.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 405.00 | 0.06 | 0.13 | 0.11 | +0.06 | +120.00% | 22 | 8 | 0.79 | 0.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 410.00 | 0.06 | 0.15 | 0.12 | -0.04 | -25.00% | 2 | 32 | 0.78 | 0.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 415.00 | 0.11 | 0.16 | 0.14 | +0.03 | +27.28% | 19 | 61 | 0.76 | 0.00 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 420.00 | 0.10 | 0.17 | 0.29 | -0.12 | -29.27% | 1 | 4 | 0.75 | 0.00 | 0.00 | -0.03 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 425.00 | 0.11 | 0.20 | 0.18 | -0.02 | -10.00% | 47 | 95 | 0.74 | 0.00 | 0.00 | -0.04 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 430.00 | 0.17 | 0.21 | 0.19 | -0.06 | -24.00% | 4 | 9 | 0.72 | 0.00 | 0.00 | -0.06 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 435.00 | 0.19 | 0.24 | 0.38 | +0.18 | +90.00% | 16 | 61 | 0.71 | 0.00 | 0.00 | -0.08 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 440.00 | 0.22 | 0.27 | 0.27 | -0.08 | -22.86% | 52 | 86 | 0.69 | -0.01 | 0.00 | -0.11 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 445.00 | 0.26 | 0.31 | 0.28 | -0.07 | -20.00% | 36 | 630 | 0.68 | -0.01 | 0.00 | -0.12 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 450.00 | 0.30 | 0.35 | 0.33 | -0.08 | -19.52% | 57 | 372 | 0.67 | -0.01 | 0.00 | -0.13 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 455.00 | 0.35 | 0.40 | 0.40 | -0.08 | -16.67% | 287 | 555 | 0.65 | -0.01 | 0.00 | -0.15 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 460.00 | 0.41 | 0.45 | 0.44 | -0.10 | -18.52% | 111 | 122 | 0.64 | -0.01 | 0.00 | -0.16 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 465.00 | 0.47 | 0.52 | 0.59 | -0.05 | -7.82% | 16 | 90 | 0.63 | -0.02 | 0.00 | -0.18 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 470.00 | 0.55 | 0.60 | 0.59 | -0.01 | -1.67% | 156 | 138 | 0.62 | -0.02 | 0.00 | -0.20 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 475.00 | 0.64 | 0.70 | 0.66 | -0.10 | -13.16% | 198 | 116 | 0.60 | -0.02 | 0.00 | -0.22 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 480.00 | 0.75 | 0.81 | 0.80 | -0.15 | -15.79% | 156 | 148 | 0.59 | -0.03 | 0.00 | -0.24 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 485.00 | 0.87 | 0.94 | 1.15 | +0.20 | +21.06% | 143 | 282 | 0.58 | -0.04 | 0.00 | -0.27 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 490.00 | 0.98 | 1.08 | 1.11 | -0.01 | -0.90% | 111 | 453 | 0.57 | -0.04 | 0.00 | -0.30 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 495.00 | 1.15 | 1.24 | 1.19 | -0.03 | -2.46% | 110 | 98 | 0.55 | -0.05 | 0.00 | -0.33 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 500.00 | 1.38 | 1.43 | 1.56 | +0.10 | +6.85% | 427 | 349 | 0.54 | -0.06 | 0.00 | -0.36 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 505.00 | 1.59 | 1.68 | 1.64 | -0.25 | -13.23% | 109 | 125 | 0.53 | -0.07 | 0.00 | -0.40 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 510.00 | 1.87 | 1.97 | 2.02 | -0.05 | -2.42% | 1,438 | 175 | 0.52 | -0.08 | 0.00 | -0.43 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 515.00 | 2.20 | 2.31 | 2.20 | -0.15 | -6.39% | 160 | 396 | 0.51 | -0.10 | 0.00 | -0.47 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 520.00 | 2.60 | 2.72 | 2.61 | -0.17 | -6.12% | 556 | 1,785 | 0.50 | -0.11 | 0.00 | -0.51 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 525.00 | 3.10 | 3.25 | 3.10 | -0.13 | -4.03% | 331 | 434 | 0.49 | -0.13 | 0.00 | -0.55 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 530.00 | 2.86 | 3.85 | 3.70 | -0.20 | -5.13% | 961 | 546 | 0.48 | -0.15 | 0.00 | -0.59 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 535.00 | 3.05 | 4.55 | 5.00 | -0.05 | -0.99% | 626 | 240 | 0.47 | -0.18 | 0.01 | -0.63 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 540.00 | 5.15 | 5.35 | 5.10 | -0.15 | -2.86% | 575 | 382 | 0.47 | -0.20 | 0.01 | -0.67 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 545.00 | 5.80 | 6.35 | 6.36 | -0.74 | -10.43% | 352 | 384 | 0.46 | -0.23 | 0.01 | -0.71 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 550.00 | 6.90 | 7.50 | 7.48 | +0.08 | +1.09% | 1,511 | 587 | 0.45 | -0.26 | 0.01 | -0.74 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 555.00 | 8.50 | 8.80 | 8.50 | -0.50 | -5.56% | 1,043 | 235 | 0.45 | -0.30 | 0.01 | -0.77 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 560.00 | 9.75 | 10.30 | 9.85 | -0.65 | -6.19% | 1,275 | 621 | 0.44 | -0.34 | 0.01 | -0.79 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 565.00 | 11.35 | 12.00 | 11.85 | -0.20 | -1.66% | 935 | 919 | 0.44 | -0.38 | 0.01 | -0.81 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 570.00 | 12.95 | 13.90 | 13.41 | -0.69 | -4.90% | 1,481 | 372 | 0.43 | -0.42 | 0.01 | -0.81 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 572.50 | 14.40 | 14.95 | 14.30 | -0.88 | -5.80% | 654 | 439 | 0.43 | -0.44 | 0.01 | -0.81 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 575.00 | 15.80 | 16.05 | 15.86 | -0.24 | -1.50% | 836 | 2,119 | 0.42 | -0.47 | 0.01 | -0.81 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 577.50 | 16.85 | 17.25 | 17.55 | +0.65 | +3.85% | 136 | 221 | 0.42 | -0.49 | 0.01 | -0.80 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 580.00 | 18.05 | 18.45 | 17.55 | -1.05 | -5.65% | 963 | 1,275 | 0.42 | -0.52 | 0.01 | -0.80 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 582.50 | 18.75 | 19.75 | 19.25 | -0.25 | -1.29% | 64 | 252 | 0.41 | -0.54 | 0.01 | -0.79 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 585.00 | 20.25 | 21.10 | 19.68 | -0.95 | -4.61% | 154 | 386 | 0.41 | -0.56 | 0.01 | -0.77 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 587.50 | 21.60 | 23.05 | 21.70 | -2.30 | -9.59% | 167 | 177 | 0.41 | -0.59 | 0.01 | -0.76 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 590.00 | 22.70 | 23.95 | 23.42 | -0.46 | -1.93% | 181 | 445 | 0.41 | -0.61 | 0.01 | -0.74 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 592.50 | 24.45 | 25.50 | 27.18 | +1.67 | +6.55% | 68 | 68 | 0.40 | -0.64 | 0.01 | -0.72 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 595.00 | 25.85 | 27.20 | 28.40 | +0.80 | +2.90% | 134 | 695 | 0.40 | -0.66 | 0.01 | -0.69 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 597.50 | 27.70 | 28.75 | 29.75 | -0.55 | -1.82% | 59 | 126 | 0.40 | -0.68 | 0.01 | -0.67 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 600.00 | 29.25 | 30.50 | 29.82 | -0.04 | -0.14% | 261 | 810 | 0.40 | -0.71 | 0.01 | -0.64 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 602.50 | 30.95 | 32.25 | 34.15 | +2.35 | +7.39% | 64 | 73 | 0.40 | -0.73 | 0.01 | -0.62 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 605.00 | 32.75 | 34.15 | 36.05 | +2.73 | +8.20% | 114 | 888 | 0.39 | -0.75 | 0.01 | -0.59 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 607.50 | 34.60 | 36.05 | 36.20 | -1.35 | -3.60% | 11 | 150 | 0.39 | -0.77 | 0.01 | -0.56 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 610.00 | 36.55 | 37.95 | 40.08 | +2.08 | +5.48% | 209 | 546 | 0.39 | -0.79 | 0.01 | -0.53 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 612.50 | 39.05 | 40.40 | 40.62 | +0.27 | +0.67% | 55 | 227 | 0.39 | -0.81 | 0.01 | -0.51 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 615.00 | 40.65 | 42.65 | 44.00 | +2.32 | +5.57% | 41 | 419 | 0.38 | -0.82 | 0.01 | -0.48 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 617.50 | 42.90 | 44.55 | 44.65 | +0.57 | +1.30% | 13 | 135 | 0.38 | -0.84 | 0.01 | -0.45 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 620.00 | 45.20 | 46.75 | 43.60 | -3.51 | -7.46% | 32 | 334 | 0.38 | -0.85 | 0.01 | -0.42 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 622.50 | 47.55 | 48.85 | 48.25 | +4.20 | +9.54% | 22 | 37 | 0.38 | -0.87 | 0.01 | -0.40 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 625.00 | 49.20 | 51.15 | 51.66 | +0.73 | +1.44% | 32 | 308 | 0.38 | -0.88 | 0.01 | -0.38 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 630.00 | 54.15 | 55.70 | 54.53 | -0.82 | -1.49% | 36 | 584 | 0.38 | -0.90 | 0.00 | -0.33 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 635.00 | 58.50 | 60.35 | 58.76 | -0.70 | -1.18% | 1,524 | 1,548 | 0.37 | -0.92 | 0.00 | -0.29 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 640.00 | 63.50 | 65.10 | 65.35 | +1.88 | +2.97% | 31 | 165 | 0.37 | -0.93 | 0.00 | -0.26 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 645.00 | 68.25 | 70.10 | 70.36 | +1.58 | +2.30% | 18 | 118 | 0.47 | -0.94 | 0.00 | -0.23 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 650.00 | 73.25 | 74.70 | 74.95 | +1.65 | +2.26% | 28 | 276 | 0.46 | -0.95 | 0.00 | -0.20 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 655.00 | 78.00 | 79.85 | 88.46 | +11.76 | +15.34% | 15 | 183 | 0.49 | -0.96 | 0.00 | -0.17 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 660.00 | 83.05 | 84.70 | 85.61 | +2.06 | +2.47% | 5 | 85 | 0.51 | -0.97 | 0.00 | -0.15 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 665.00 | 87.95 | 89.80 | 88.50 | 0.00 | 0.00% | 0 | 36 | 0.55 | -0.97 | 0.00 | -0.13 | 3/28/2025 | 3/31/2025 4:00:02 PM EST |
| 670.00 | 92.95 | 94.70 | 101.00 | +11.80 | +13.23% | 1 | 2 | 0.56 | -0.98 | 0.00 | -0.11 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 675.00 | 97.50 | 99.80 | 109.65 | +15.77 | +16.80% | 3 | 0 | 0.59 | -0.98 | 0.00 | -0.10 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 680.00 | 102.95 | 104.80 | 114.65 | +10.80 | +10.40% | 2 | 0 | 0.58 | -0.98 | 0.00 | -0.08 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 685.00 | 107.90 | 109.80 | 84.90 | 0.00 | 0.00% | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.07 | 3/28/2025 | 3/31/2025 4:00:02 PM EST |
| 690.00 | 112.95 | 114.70 | 114.45 | 0.00 | 0.00% | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.06 | 3/28/2025 | 3/31/2025 4:00:02 PM EST |
| 695.00 | 117.90 | 119.80 | 68.85 | 0.00 | 0.00% | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.05 | 3/25/2025 | 3/31/2025 4:00:02 PM EST |
| 700.00 | 122.80 | 124.60 | 124.30 | +36.70 | +41.90% | 4 | 0 | 0.65 | -0.99 | 0.00 | -0.04 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 705.00 | 127.95 | 129.75 | 134.76 | +34.61 | +34.56% | 1 | 0 | 0.72 | -1.00 | 0.00 | -0.03 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 710.00 | 133.05 | 134.80 | 134.30 | +30.90 | +29.89% | 5 | 0 | 0.73 | -1.00 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 715.00 | 137.80 | 139.75 | 118.35 | 0.00 | 0.00% | 0 | 0 | 0.73 | -1.00 | 0.00 | -0.02 | 3/28/2025 | 3/31/2025 4:00:02 PM EST |
| 720.00 | 142.95 | 144.65 | 118.49 | 0.00 | 0.00% | 0 | 1 | 0.76 | -1.00 | 0.00 | -0.01 | 3/27/2025 | 3/31/2025 4:00:02 PM EST |
| 725.00 | 147.95 | 149.80 | 126.28 | 0.00 | 0.00% | 0 | 0 | 0.76 | -1.00 | 0.00 | -0.01 | 3/14/2025 | 3/31/2025 4:00:02 PM EST |
| 730.00 | 152.50 | 154.70 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | -0.01 | 3/31/2025 4:00:02 PM EST | |||
| 735.00 | 157.95 | 159.75 | 158.05 | +6.50 | +4.29% | 2 | 0 | 0.82 | -1.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 740.00 | 162.95 | 164.70 | 143.42 | 0.00 | 0.00% | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 4:00:02 PM EST |
| 745.00 | 167.50 | 169.75 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 750.00 | 173.00 | 174.65 | 166.60 | 0.00 | 0.00% | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:02 PM EST |
| 755.00 | 177.50 | 179.75 | 160.35 | 0.00 | 0.00% | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 4:00:02 PM EST |
| 760.00 | 182.95 | 184.70 | 182.45 | 0.00 | 0.00% | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 4:00:02 PM EST |
| 765.00 | 187.95 | 189.65 | 187.85 | +30.35 | +19.27% | 3 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 770.00 | 192.95 | 194.70 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 775.00 | 197.80 | 199.75 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 780.00 | 202.95 | 204.65 | 216.65 | % | 1 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:02 PM EST | |
| 785.00 | 207.90 | 209.75 | 201.55 | 0.00 | 0.00% | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:02 PM EST |
| 790.00 | 212.95 | 214.65 | 210.10 | 0.00 | 0.00% | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:02 PM EST |
| 795.00 | 217.80 | 219.75 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 800.00 | 222.90 | 224.55 | 225.49 | +32.99 | +17.14% | 3 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 810.00 | 232.95 | 234.70 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 820.00 | 242.95 | 244.70 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 830.00 | 252.95 | 254.65 | 256.55 | % | 1 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:02 PM EST | |
| 840.00 | 262.95 | 264.70 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 850.00 | 272.90 | 274.65 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 860.00 | 282.60 | 284.65 | 251.80 | 0.00 | 0.00% | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 4:00:02 PM EST |
| 870.00 | 292.80 | 294.70 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 880.00 | 302.50 | 304.70 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 890.00 | 312.95 | 314.80 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 900.00 | 323.00 | 324.60 | 326.60 | % | 3 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:02 PM EST | |
| 910.00 | 332.60 | 334.65 | 302.29 | 0.00 | 0.00% | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:02 PM EST |
| 920.00 | 342.50 | 344.70 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 930.00 | 352.50 | 354.80 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 940.00 | 362.95 | 364.65 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 950.00 | 373.00 | 374.70 | 374.30 | % | 5 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:02 PM EST | |
| 960.00 | 382.95 | 384.70 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 970.00 | 392.50 | 394.70 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 980.00 | 402.60 | 404.70 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 990.00 | 412.95 | 414.65 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 1,000.00 | 422.70 | 424.65 | 424.30 | % | 5 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |