Options Chain for NETFLIX INC COM (NFLX) - $1,003.15 as of 2/21/2025 8:58:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 400.00 | 602.70 | 609.10 | 576.23 | 0.00 | 0.00% | 0 | 31 | 1.26 | 1.00 | 0.00 | 0.00 | 1/28/2025 | 2/21/2025 4:00:00 PM EST |
| 410.00 | 592.85 | 600.25 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 420.00 | 583.45 | 589.15 | 552.45 | 0.00 | 0.00% | 0 | 2 | 1.20 | 1.00 | 0.00 | 0.00 | 1/22/2025 | 2/21/2025 4:00:00 PM EST |
| 430.00 | 573.55 | 579.95 | 594.25 | -20.74 | -3.38% | 2 | 2 | 1.17 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 440.00 | 563.60 | 570.05 | 533.45 | 0.00 | 0.00% | 0 | 1 | 1.14 | 1.00 | 0.00 | 0.00 | 1/22/2025 | 2/21/2025 4:00:00 PM EST |
| 450.00 | 552.70 | 559.70 | 528.80 | 0.00 | 0.00% | 0 | 32 | 1.11 | 1.00 | 0.00 | 0.00 | 1/28/2025 | 2/21/2025 4:00:00 PM EST |
| 460.00 | 542.40 | 550.65 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 470.00 | 533.30 | 540.25 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 480.00 | 523.15 | 530.80 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 490.00 | 512.95 | 520.70 | 523.07 | 0.00 | 0.00% | 0 | 1 | 1.01 | 1.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 4:00:00 PM EST |
| 500.00 | 502.75 | 510.60 | 539.43 | 0.00 | 0.00% | 0 | 3 | 0.99 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:00 PM EST |
| 505.00 | 497.80 | 506.00 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 510.00 | 493.10 | 500.95 | 328.82 | 0.00 | 0.00% | 0 | 2 | 0.96 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 2/21/2025 4:00:00 PM EST |
| 515.00 | 488.15 | 495.90 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 520.00 | 483.25 | 491.00 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 525.00 | 478.25 | 486.30 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 530.00 | 473.45 | 480.10 | 496.84 | 0.00 | 0.00% | 0 | 4 | 0.92 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 535.00 | 468.30 | 476.10 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 540.00 | 463.35 | 471.25 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 545.00 | 459.50 | 466.40 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 550.00 | 454.55 | 461.25 | 484.45 | % | 1 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:00 PM EST | |
| 555.00 | 448.80 | 456.40 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 560.00 | 443.60 | 451.55 | 451.78 | % | 1 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:00 PM EST | |
| 565.00 | 439.70 | 446.35 | 480.98 | 0.00 | 0.00% | 0 | 1 | 0.84 | 1.00 | 0.00 | -0.01 | 2/19/2025 | 2/21/2025 4:00:00 PM EST |
| 570.00 | 433.60 | 441.95 | 492.00 | 0.00 | 0.00% | 0 | 2 | 0.83 | 1.00 | 0.00 | -0.01 | 2/14/2025 | 2/21/2025 4:00:00 PM EST |
| 575.00 | 428.65 | 436.85 | 465.28 | 0.00 | 0.00% | 0 | 1 | 0.82 | 1.00 | 0.00 | -0.02 | 2/13/2025 | 2/21/2025 4:00:00 PM EST |
| 580.00 | 424.85 | 431.25 | 297.80 | 0.00 | 0.00% | 0 | 1 | 0.81 | 1.00 | 0.00 | -0.02 | 1/21/2025 | 2/21/2025 4:00:00 PM EST |
| 585.00 | 419.10 | 426.70 | 470.85 | 0.00 | 0.00% | 0 | 1 | 0.80 | 1.00 | 0.00 | -0.03 | 2/18/2025 | 2/21/2025 4:00:00 PM EST |
| 590.00 | 414.20 | 421.80 | 437.20 | 0.00 | 0.00% | 0 | 3 | 0.79 | 1.00 | 0.00 | -0.03 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 595.00 | 409.25 | 416.60 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.04 | 2/21/2025 4:00:00 PM EST | |||
| 600.00 | 403.55 | 411.80 | 440.21 | 0.00 | 0.00% | 0 | 4 | 0.77 | 1.00 | 0.00 | -0.04 | 2/18/2025 | 2/21/2025 4:00:00 PM EST |
| 605.00 | 398.95 | 407.00 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.06 | 2/21/2025 4:00:00 PM EST | |||
| 610.00 | 394.00 | 402.00 | 231.00 | 0.00 | 0.00% | 0 | 1 | 0.75 | 1.00 | 0.00 | -0.06 | 1/14/2025 | 2/21/2025 4:00:00 PM EST |
| 615.00 | 388.65 | 397.00 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.08 | 2/21/2025 4:00:00 PM EST | |||
| 620.00 | 384.35 | 392.25 | 400.38 | 0.00 | 0.00% | 0 | 1 | 0.73 | 1.00 | 0.00 | -0.08 | 2/11/2025 | 2/21/2025 4:00:00 PM EST |
| 625.00 | 379.00 | 387.05 | 431.30 | 0.00 | 0.00% | 0 | 1 | 0.72 | 1.00 | 0.00 | -0.08 | 2/18/2025 | 2/21/2025 4:00:00 PM EST |
| 630.00 | 374.00 | 381.85 | 356.96 | 0.00 | 0.00% | 0 | 2 | 0.71 | 1.00 | 0.00 | -0.08 | 1/22/2025 | 2/21/2025 4:00:00 PM EST |
| 635.00 | 369.00 | 377.40 | 349.25 | 0.00 | 0.00% | 0 | 1 | 0.70 | 1.00 | 0.00 | -0.09 | 1/24/2025 | 2/21/2025 4:00:00 PM EST |
| 640.00 | 364.00 | 372.30 | 219.95 | 0.00 | 0.00% | 0 | 1 | 0.69 | 1.00 | 0.00 | -0.09 | 1/15/2025 | 2/21/2025 4:00:00 PM EST |
| 645.00 | 359.00 | 367.85 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.09 | 2/21/2025 4:00:00 PM EST | |||
| 650.00 | 354.45 | 362.70 | 221.55 | 0.00 | 0.00% | 0 | 50 | 0.68 | 1.00 | 0.00 | -0.09 | 1/17/2025 | 2/21/2025 4:00:00 PM EST |
| 655.00 | 349.15 | 357.65 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.09 | 2/21/2025 4:00:00 PM EST | |||
| 660.00 | 344.95 | 352.80 | 392.51 | 0.00 | 0.00% | 0 | 3 | 0.65 | 0.99 | 0.00 | -0.11 | 2/14/2025 | 2/21/2025 4:00:00 PM EST |
| 665.00 | 340.00 | 347.85 | 380.31 | 0.00 | 0.00% | 0 | 2 | 0.64 | 0.99 | 0.00 | -0.11 | 2/13/2025 | 2/21/2025 4:00:00 PM EST |
| 670.00 | 335.10 | 341.40 | 375.32 | 0.00 | 0.00% | 0 | 26 | 0.63 | 0.99 | 0.00 | -0.11 | 2/13/2025 | 2/21/2025 4:00:00 PM EST |
| 675.00 | 330.00 | 337.00 | 299.20 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.99 | 0.00 | -0.12 | 1/22/2025 | 2/21/2025 4:00:00 PM EST |
| 680.00 | 324.80 | 333.00 | 300.10 | 0.00 | 0.00% | 0 | 5 | 0.62 | 0.99 | 0.00 | -0.12 | 1/27/2025 | 2/21/2025 4:00:00 PM EST |
| 685.00 | 320.20 | 328.45 | % | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.13 | 2/21/2025 4:00:00 PM EST | |||
| 690.00 | 315.70 | 322.60 | 283.80 | 0.00 | 0.00% | 0 | 2 | 0.60 | 0.99 | 0.00 | -0.13 | 1/22/2025 | 2/21/2025 4:00:00 PM EST |
| 695.00 | 310.85 | 317.35 | % | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.13 | 2/21/2025 4:00:00 PM EST | |||
| 700.00 | 305.90 | 313.95 | 313.05 | -2.80 | -0.89% | 1 | 16 | 0.58 | 0.99 | 0.00 | -0.14 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 705.00 | 300.05 | 308.55 | % | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.14 | 2/21/2025 4:00:00 PM EST | |||
| 710.00 | 295.65 | 303.95 | 266.00 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.99 | 0.00 | -0.15 | 1/22/2025 | 2/21/2025 4:00:00 PM EST |
| 715.00 | 290.85 | 298.75 | 317.69 | 0.00 | 0.00% | 0 | 3 | 0.56 | 0.98 | 0.00 | -0.15 | 2/7/2025 | 2/21/2025 4:00:00 PM EST |
| 720.00 | 286.30 | 292.35 | 324.50 | 0.00 | 0.00% | 0 | 13 | 0.55 | 0.98 | 0.00 | -0.16 | 2/13/2025 | 2/21/2025 4:00:00 PM EST |
| 725.00 | 281.10 | 289.00 | 271.03 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.98 | 0.00 | -0.16 | 2/3/2025 | 2/21/2025 4:00:00 PM EST |
| 730.00 | 276.05 | 284.15 | 314.65 | 0.00 | 0.00% | 0 | 20 | 0.54 | 0.98 | 0.00 | -0.17 | 2/13/2025 | 2/21/2025 4:00:00 PM EST |
| 735.00 | 271.75 | 279.00 | 295.82 | 0.00 | 0.00% | 0 | 3 | 0.43 | 0.98 | 0.00 | -0.17 | 2/7/2025 | 2/21/2025 4:00:00 PM EST |
| 740.00 | 266.80 | 274.30 | 234.21 | 0.00 | 0.00% | 0 | 17 | 0.43 | 0.98 | 0.00 | -0.18 | 1/22/2025 | 2/21/2025 4:00:00 PM EST |
| 745.00 | 262.05 | 268.90 | 300.05 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.97 | 0.00 | -0.18 | 2/13/2025 | 2/21/2025 4:00:00 PM EST |
| 750.00 | 257.05 | 264.65 | 235.48 | 0.00 | 0.00% | 0 | 56 | 0.43 | 0.97 | 0.00 | -0.19 | 2/3/2025 | 2/21/2025 4:00:00 PM EST |
| 755.00 | 252.00 | 259.90 | 299.09 | 0.00 | 0.00% | 0 | 11 | 0.43 | 0.97 | 0.00 | -0.20 | 2/14/2025 | 2/21/2025 4:00:00 PM EST |
| 760.00 | 247.00 | 255.00 | 256.47 | 0.00 | 0.00% | 0 | 9 | 0.42 | 0.97 | 0.00 | -0.20 | 2/6/2025 | 2/21/2025 4:00:00 PM EST |
| 765.00 | 241.85 | 250.20 | 212.17 | 0.00 | 0.00% | 0 | 2 | 0.42 | 0.96 | 0.00 | -0.21 | 1/22/2025 | 2/21/2025 4:00:00 PM EST |
| 770.00 | 237.05 | 245.35 | 248.17 | 0.00 | 0.00% | 0 | 6 | 0.42 | 0.96 | 0.00 | -0.22 | 2/5/2025 | 2/21/2025 4:00:00 PM EST |
| 775.00 | 232.35 | 240.55 | % | 0 | 0 | 0.41 | 0.96 | 0.00 | -0.22 | 2/21/2025 4:00:00 PM EST | |||
| 780.00 | 227.45 | 235.90 | 248.83 | 0.00 | 0.00% | 0 | 32 | 0.41 | 0.96 | 0.00 | -0.23 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 785.00 | 222.55 | 231.00 | 249.40 | 0.00 | 0.00% | 0 | 11 | 0.41 | 0.95 | 0.00 | -0.24 | 2/18/2025 | 2/21/2025 4:00:00 PM EST |
| 790.00 | 217.80 | 226.30 | 207.49 | 0.00 | 0.00% | 0 | 4 | 0.39 | 0.95 | 0.00 | -0.25 | 2/3/2025 | 2/21/2025 4:00:00 PM EST |
| 795.00 | 213.10 | 221.60 | 199.94 | 0.00 | 0.00% | 0 | 3 | 0.40 | 0.95 | 0.00 | -0.25 | 1/23/2025 | 2/21/2025 4:00:00 PM EST |
| 800.00 | 208.35 | 216.90 | 239.60 | 0.00 | 0.00% | 0 | 44 | 0.40 | 0.94 | 0.00 | -0.26 | 2/19/2025 | 2/21/2025 4:00:00 PM EST |
| 805.00 | 204.40 | 212.00 | 185.00 | 0.00 | 0.00% | 0 | 35 | 0.41 | 0.94 | 0.00 | -0.27 | 1/23/2025 | 2/21/2025 4:00:00 PM EST |
| 810.00 | 199.50 | 207.50 | 236.20 | 0.00 | 0.00% | 0 | 11 | 0.40 | 0.94 | 0.00 | -0.28 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 815.00 | 196.25 | 201.25 | 205.01 | 0.00 | 0.00% | 0 | 14 | 0.40 | 0.93 | 0.00 | -0.28 | 2/6/2025 | 2/21/2025 4:00:00 PM EST |
| 820.00 | 189.55 | 196.45 | 215.20 | 0.00 | 0.00% | 0 | 26 | 0.37 | 0.93 | 0.00 | -0.29 | 2/18/2025 | 2/21/2025 4:00:00 PM EST |
| 825.00 | 186.20 | 193.50 | 221.72 | 0.00 | 0.00% | 0 | 37 | 0.40 | 0.92 | 0.00 | -0.30 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 830.00 | 180.55 | 187.40 | 192.84 | -13.16 | -6.39% | 2 | 20 | 0.37 | 0.92 | 0.00 | -0.31 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 835.00 | 176.25 | 184.50 | 164.00 | 0.00 | 0.00% | 0 | 40 | 0.40 | 0.91 | 0.00 | -0.32 | 2/3/2025 | 2/21/2025 4:00:00 PM EST |
| 840.00 | 171.50 | 178.00 | 195.00 | +1.85 | +0.96% | 2 | 17 | 0.37 | 0.91 | 0.00 | -0.33 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 845.00 | 166.75 | 173.85 | 223.30 | 0.00 | 0.00% | 0 | 54 | 0.37 | 0.90 | 0.00 | -0.34 | 2/14/2025 | 2/21/2025 4:00:00 PM EST |
| 850.00 | 164.65 | 169.55 | 167.00 | -34.75 | -17.23% | 1 | 86 | 0.38 | 0.89 | 0.00 | -0.34 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 855.00 | 158.80 | 164.75 | 215.34 | 0.00 | 0.00% | 0 | 28 | 0.37 | 0.89 | 0.00 | -0.35 | 2/14/2025 | 2/21/2025 4:00:00 PM EST |
| 860.00 | 153.45 | 161.90 | 157.45 | 0.00 | 0.00% | 0 | 39 | 0.37 | 0.88 | 0.00 | -0.36 | 2/12/2025 | 2/21/2025 4:00:00 PM EST |
| 865.00 | 151.30 | 154.95 | 153.24 | -50.91 | -24.94% | 1 | 40 | 0.37 | 0.88 | 0.00 | -0.37 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 870.00 | 146.95 | 149.95 | 149.65 | -34.24 | -18.62% | 1 | 139 | 0.36 | 0.87 | 0.00 | -0.38 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 875.00 | 142.95 | 145.70 | 145.35 | -28.56 | -16.43% | 1 | 15 | 0.36 | 0.86 | 0.00 | -0.39 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 880.00 | 137.05 | 141.40 | 145.00 | -13.95 | -8.78% | 4 | 100 | 0.36 | 0.85 | 0.00 | -0.40 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 885.00 | 134.10 | 137.50 | 138.75 | -16.95 | -10.89% | 4 | 20 | 0.36 | 0.84 | 0.00 | -0.41 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 890.00 | 129.80 | 134.65 | 150.21 | 0.00 | 0.00% | 0 | 59 | 0.36 | 0.84 | 0.00 | -0.41 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 895.00 | 124.70 | 130.45 | 154.39 | 0.00 | 0.00% | 0 | 7 | 0.36 | 0.83 | 0.00 | -0.42 | 2/18/2025 | 2/21/2025 4:00:00 PM EST |
| 900.00 | 121.80 | 126.40 | 127.66 | -13.64 | -9.66% | 28 | 76 | 0.35 | 0.82 | 0.00 | -0.43 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 905.00 | 117.60 | 122.45 | 145.05 | 0.00 | 0.00% | 0 | 14 | 0.35 | 0.81 | 0.00 | -0.44 | 2/18/2025 | 2/21/2025 4:00:00 PM EST |
| 910.00 | 114.25 | 116.95 | 119.52 | -0.94 | -0.78% | 9 | 36 | 0.35 | 0.80 | 0.00 | -0.45 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 915.00 | 109.80 | 114.65 | 116.97 | -16.23 | -12.19% | 7 | 30 | 0.35 | 0.79 | 0.00 | -0.46 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 920.00 | 106.10 | 109.10 | 118.86 | -7.09 | -5.63% | 4 | 56 | 0.35 | 0.78 | 0.00 | -0.46 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 925.00 | 102.35 | 107.00 | 154.52 | 0.00 | 0.00% | 0 | 21 | 0.34 | 0.77 | 0.00 | -0.47 | 2/14/2025 | 2/21/2025 4:00:00 PM EST |
| 930.00 | 99.15 | 103.95 | 104.61 | -8.33 | -7.38% | 2 | 34 | 0.35 | 0.75 | 0.00 | -0.48 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 935.00 | 95.10 | 97.90 | 99.05 | -19.96 | -16.78% | 2 | 19 | 0.34 | 0.74 | 0.00 | -0.49 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 940.00 | 91.70 | 94.65 | 95.25 | -12.60 | -11.69% | 3 | 79 | 0.35 | 0.73 | 0.00 | -0.49 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 945.00 | 88.05 | 90.95 | 91.95 | -12.40 | -11.89% | 3 | 20 | 0.34 | 0.72 | 0.00 | -0.50 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 950.00 | 84.50 | 88.90 | 100.35 | 0.00 | 0.00% | 0 | 114 | 0.34 | 0.70 | 0.00 | -0.51 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 955.00 | 81.25 | 84.00 | 96.74 | -1.26 | -1.29% | 2 | 87 | 0.33 | 0.69 | 0.00 | -0.51 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 960.00 | 78.55 | 82.20 | 80.81 | -10.03 | -11.05% | 17 | 201 | 0.34 | 0.68 | 0.00 | -0.52 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 965.00 | 74.85 | 78.80 | 80.45 | -44.40 | -35.57% | 5 | 66 | 0.33 | 0.66 | 0.00 | -0.52 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 970.00 | 71.65 | 75.25 | 79.14 | -16.36 | -17.14% | 2 | 161 | 0.33 | 0.65 | 0.00 | -0.52 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 975.00 | 68.60 | 71.45 | 76.24 | -12.16 | -13.76% | 3 | 110 | 0.33 | 0.63 | 0.00 | -0.53 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 980.00 | 66.85 | 68.55 | 66.76 | -13.22 | -16.53% | 6 | 663 | 0.33 | 0.62 | 0.00 | -0.53 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 985.00 | 62.95 | 66.65 | 67.70 | -10.00 | -12.87% | 2 | 121 | 0.33 | 0.60 | 0.00 | -0.53 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 990.00 | 60.45 | 64.60 | 63.97 | -18.63 | -22.56% | 12 | 184 | 0.33 | 0.59 | 0.00 | -0.53 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 995.00 | 57.00 | 60.85 | 72.30 | 0.00 | 0.00% | 0 | 1,871 | 0.33 | 0.57 | 0.00 | -0.53 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 1,000.00 | 55.00 | 56.80 | 56.30 | -10.40 | -15.60% | 90 | 867 | 0.33 | 0.56 | 0.00 | -0.53 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,005.00 | 52.20 | 55.65 | 53.87 | -11.42 | -17.50% | 10 | 4 | 0.33 | 0.54 | 0.00 | -0.53 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,010.00 | 50.10 | 52.65 | 51.09 | -12.71 | -19.93% | 29 | 517 | 0.33 | 0.53 | 0.00 | -0.53 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,015.00 | 46.80 | 50.90 | 51.15 | -6.96 | -11.98% | 5 | 2 | 0.33 | 0.51 | 0.00 | -0.53 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,020.00 | 45.40 | 47.75 | 46.75 | -10.70 | -18.63% | 96 | 416 | 0.32 | 0.50 | 0.00 | -0.53 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,025.00 | 42.25 | 46.40 | 46.95 | -7.60 | -13.94% | 20 | 34 | 0.33 | 0.48 | 0.00 | -0.53 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,030.00 | 41.25 | 43.35 | 42.75 | -10.05 | -19.04% | 42 | 159 | 0.32 | 0.47 | 0.00 | -0.52 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,035.00 | 38.50 | 41.70 | 40.85 | -10.05 | -19.75% | 37 | 48 | 0.33 | 0.45 | 0.00 | -0.52 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,040.00 | 37.10 | 39.55 | 38.02 | -8.48 | -18.24% | 41 | 407 | 0.32 | 0.44 | 0.00 | -0.51 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,045.00 | 34.40 | 36.90 | 35.00 | -8.19 | -18.97% | 42 | 8 | 0.32 | 0.42 | 0.00 | -0.51 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,050.00 | 33.20 | 35.15 | 33.12 | -9.88 | -22.98% | 46 | 1,368 | 0.32 | 0.41 | 0.00 | -0.50 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,055.00 | 31.35 | 34.40 | 32.66 | -6.68 | -16.98% | 2 | 3 | 0.32 | 0.39 | 0.00 | -0.49 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,060.00 | 29.90 | 30.95 | 31.05 | -6.65 | -17.64% | 26 | 753 | 0.32 | 0.38 | 0.00 | -0.49 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,065.00 | 27.10 | 30.60 | 29.00 | -8.07 | -21.77% | 12 | 1 | 0.33 | 0.36 | 0.00 | -0.48 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,070.00 | 26.70 | 28.35 | 27.35 | -7.09 | -20.59% | 12 | 1,045 | 0.32 | 0.35 | 0.00 | -0.47 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,075.00 | 24.25 | 27.40 | 32.38 | 0.00 | 0.00% | 0 | 2 | 0.32 | 0.33 | 0.00 | -0.46 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 1,080.00 | 23.40 | 24.75 | 24.62 | -6.29 | -20.35% | 38 | 165 | 0.32 | 0.32 | 0.00 | -0.45 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,085.00 | 22.45 | 25.25 | 23.74 | % | 30 | 0 | 0.33 | 0.31 | 0.00 | -0.44 | 2/21/2025 | 2/21/2025 4:00:00 PM EST | |
| 1,090.00 | 21.30 | 22.60 | 22.80 | -4.60 | -16.79% | 7 | 61 | 0.32 | 0.30 | 0.00 | -0.44 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,095.00 | 19.40 | 22.05 | % | 0 | 0 | 0.32 | 0.28 | 0.00 | -0.43 | 2/21/2025 4:00:00 PM EST | |||
| 1,100.00 | 18.65 | 20.30 | 19.50 | -5.20 | -21.06% | 30 | 530 | 0.32 | 0.27 | 0.00 | -0.42 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,105.00 | 16.20 | 20.10 | % | 0 | 0 | 0.32 | 0.26 | 0.00 | -0.41 | 2/21/2025 4:00:00 PM EST | |||
| 1,110.00 | 16.60 | 17.50 | 16.76 | -5.99 | -26.33% | 18 | 142 | 0.32 | 0.25 | 0.00 | -0.39 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,115.00 | 14.40 | 16.50 | % | 0 | 0 | 0.31 | 0.24 | 0.00 | -0.38 | 2/21/2025 4:00:00 PM EST | |||
| 1,120.00 | 14.65 | 17.00 | 15.27 | -5.03 | -24.78% | 12 | 72 | 0.32 | 0.23 | 0.00 | -0.37 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,125.00 | 12.65 | 14.65 | 14.80 | -3.55 | -19.35% | 5 | 1 | 0.31 | 0.22 | 0.00 | -0.36 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,130.00 | 12.65 | 13.75 | 13.36 | -5.54 | -29.32% | 18 | 36 | 0.32 | 0.21 | 0.00 | -0.35 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,135.00 | 11.20 | 12.90 | 12.97 | % | 25 | 0 | 0.31 | 0.20 | 0.00 | -0.34 | 2/21/2025 | 2/21/2025 4:00:00 PM EST | |
| 1,140.00 | 11.15 | 12.15 | 12.15 | -3.34 | -21.57% | 9 | 119 | 0.32 | 0.19 | 0.00 | -0.33 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,150.00 | 9.70 | 10.70 | 10.35 | -3.39 | -24.68% | 23 | 131 | 0.32 | 0.17 | 0.00 | -0.31 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,160.00 | 8.40 | 9.40 | 9.55 | -2.56 | -21.14% | 85 | 42 | 0.32 | 0.15 | 0.00 | -0.29 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,170.00 | 7.40 | 8.25 | 7.85 | -6.96 | -47.00% | 102 | 39 | 0.32 | 0.14 | 0.00 | -0.27 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,180.00 | 6.75 | 7.25 | 7.40 | -2.00 | -21.28% | 19 | 46 | 0.32 | 0.12 | 0.00 | -0.25 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,190.00 | 5.45 | 6.30 | 6.02 | -2.32 | -27.82% | 33 | 81 | 0.32 | 0.11 | 0.00 | -0.23 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,200.00 | 5.25 | 5.55 | 5.43 | -1.89 | -25.82% | 75 | 316 | 0.32 | 0.10 | 0.00 | -0.21 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,220.00 | 3.85 | 4.25 | 4.30 | -1.09 | -20.23% | 8 | 60 | 0.32 | 0.08 | 0.00 | -0.17 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,240.00 | 2.95 | 3.25 | 2.91 | -1.29 | -30.72% | 15 | 135 | 0.32 | 0.06 | 0.00 | -0.14 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,260.00 | 1.58 | 3.05 | 2.30 | -0.80 | -25.81% | 44 | 209 | 0.32 | 0.05 | 0.00 | -0.11 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,270.00 | 1.24 | 2.73 | 2.88 | +0.06 | +2.13% | 1 | 6 | 0.32 | 0.04 | 0.00 | -0.10 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,280.00 | 1.20 | 2.39 | 1.73 | -0.74 | -29.96% | 5 | 35 | 0.33 | 0.03 | 0.00 | -0.09 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,290.00 | 0.73 | 2.24 | 2.10 | 0.00 | 0.00% | 0 | 24 | 0.32 | 0.03 | 0.00 | -0.08 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 1,300.00 | 1.00 | 2.05 | 1.50 | -0.45 | -23.08% | 60 | 209 | 0.34 | 0.03 | 0.00 | -0.07 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,310.00 | 0.51 | 1.89 | 1.72 | -0.75 | -30.37% | 1 | 10 | 0.33 | 0.02 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,320.00 | 0.43 | 1.74 | 1.17 | -2.23 | -65.59% | 1 | 5 | 0.33 | 0.02 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,330.00 | 0.50 | 1.29 | 0.93 | -0.35 | -27.35% | 3 | 7 | 0.33 | 0.02 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,340.00 | 0.01 | 1.50 | 2.63 | 0.00 | 0.00% | 0 | 12 | 0.32 | 0.01 | 0.00 | -0.04 | 2/14/2025 | 2/21/2025 4:00:00 PM EST |
| 1,350.00 | 0.00 | 1.30 | 1.00 | 0.00 | 0.00% | 0 | 9 | 0.31 | 0.01 | 0.00 | -0.04 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 1,360.00 | 0.01 | 1.31 | 1.37 | 0.00 | 0.00% | 0 | 6 | 0.33 | 0.01 | 0.00 | -0.03 | 2/11/2025 | 2/21/2025 4:00:00 PM EST |
| 1,370.00 | 0.19 | 0.95 | 0.65 | +0.03 | +4.84% | 26 | 19 | 0.34 | 0.01 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,380.00 | 0.00 | 1.01 | 1.78 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.01 | 0.00 | -0.02 | 2/18/2025 | 2/21/2025 4:00:00 PM EST |
| 1,390.00 | 0.00 | 1.12 | 0.57 | 0.00 | 0.00% | 0 | 4 | 0.39 | 0.01 | 0.00 | -0.02 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 1,400.00 | 0.15 | 0.66 | 0.71 | +0.17 | +31.49% | 11 | 787 | 0.38 | 0.01 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 400.00 | 0.00 | 0.19 | 0.06 | 0.00 | 0.00% | 0 | 19 | 0.87 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:00 PM EST |
| 410.00 | 0.00 | 0.86 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 420.00 | 0.00 | 0.85 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 430.00 | 0.00 | 0.85 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 440.00 | 0.00 | 0.85 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 450.00 | 0.00 | 0.86 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 460.00 | 0.00 | 0.86 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 470.00 | 0.00 | 0.86 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 480.00 | 0.01 | 0.87 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 490.00 | 0.01 | 0.88 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.80 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/21/2025 4:00:00 PM EST |
| 500.00 | 0.00 | 0.89 | 0.20 | 0.00 | 0.00% | 0 | 34 | 0.78 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/21/2025 4:00:00 PM EST |
| 505.00 | 0.00 | 0.89 | 0.67 | 0.00 | 0.00% | 0 | 3 | 0.79 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/21/2025 4:00:00 PM EST |
| 510.00 | 0.00 | 0.90 | 0.27 | 0.00 | 0.00% | 0 | 4 | 0.76 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/21/2025 4:00:00 PM EST |
| 515.00 | 0.00 | 0.91 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 520.00 | 0.00 | 0.91 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 525.00 | 0.00 | 0.80 | 0.33 | 0.00 | 0.00% | 0 | 30 | 0.70 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 4:00:00 PM EST |
| 530.00 | 0.00 | 0.93 | 1.42 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 2/21/2025 4:00:00 PM EST |
| 535.00 | 0.00 | 0.94 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 540.00 | 0.00 | 0.95 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 545.00 | 0.00 | 0.96 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 550.00 | 0.00 | 0.97 | 0.35 | 0.00 | 0.00% | 0 | 13 | 0.69 | 0.00 | 0.00 | -0.01 | 2/3/2025 | 2/21/2025 4:00:00 PM EST |
| 555.00 | 0.00 | 0.84 | 0.28 | 0.00 | 0.00% | 0 | 5 | 0.69 | 0.00 | 0.00 | -0.01 | 1/31/2025 | 2/21/2025 4:00:00 PM EST |
| 560.00 | 0.00 | 1.00 | 0.37 | 0.00 | 0.00% | 0 | 8 | 0.68 | 0.00 | 0.00 | -0.01 | 2/3/2025 | 2/21/2025 4:00:00 PM EST |
| 565.00 | 0.00 | 1.01 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 570.00 | 0.00 | 1.03 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.00 | 0.00 | -0.01 | 1/30/2025 | 2/21/2025 4:00:00 PM EST |
| 575.00 | 0.00 | 1.04 | 1.72 | 0.00 | 0.00% | 0 | 4 | 0.67 | 0.00 | 0.00 | -0.02 | 1/21/2025 | 2/21/2025 4:00:00 PM EST |
| 580.00 | 0.00 | 1.06 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.02 | 2/21/2025 4:00:00 PM EST | |||
| 585.00 | 0.00 | 1.08 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.03 | 2/21/2025 4:00:00 PM EST | |||
| 590.00 | 0.00 | 0.30 | 0.29 | 0.00 | 0.00% | 0 | 4 | 0.55 | 0.00 | 0.00 | -0.03 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 595.00 | 0.00 | 1.11 | 0.45 | 0.00 | 0.00% | 0 | 201 | 0.61 | 0.00 | 0.00 | -0.04 | 2/18/2025 | 2/21/2025 4:00:00 PM EST |
| 600.00 | 0.00 | 1.13 | 0.87 | 0.00 | 0.00% | 0 | 156 | 0.62 | 0.00 | 0.00 | -0.04 | 1/29/2025 | 2/21/2025 4:00:00 PM EST |
| 605.00 | 0.02 | 1.15 | 0.52 | 0.00 | 0.00% | 0 | 3 | 0.52 | 0.00 | 0.00 | -0.06 | 1/31/2025 | 2/21/2025 4:00:00 PM EST |
| 610.00 | 0.00 | 1.18 | 2.50 | 0.00 | 0.00% | 0 | 10 | 0.60 | 0.00 | 0.00 | -0.06 | 1/21/2025 | 2/21/2025 4:00:00 PM EST |
| 615.00 | 0.01 | 0.80 | 0.61 | 0.00 | 0.00% | 0 | 32 | 0.48 | 0.00 | 0.00 | -0.08 | 2/4/2025 | 2/21/2025 4:00:00 PM EST |
| 620.00 | 0.01 | 1.22 | 4.20 | 0.00 | 0.00% | 0 | 2 | 0.59 | 0.00 | 0.00 | -0.08 | 1/15/2025 | 2/21/2025 4:00:00 PM EST |
| 625.00 | 0.01 | 1.25 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.08 | 2/21/2025 4:00:00 PM EST | |||
| 630.00 | 0.01 | 1.28 | 0.35 | 0.00 | 0.00% | 0 | 9 | 0.58 | 0.00 | 0.00 | -0.08 | 2/13/2025 | 2/21/2025 4:00:00 PM EST |
| 635.00 | 0.01 | 1.30 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.09 | 2/21/2025 4:00:00 PM EST | |||
| 640.00 | 0.01 | 1.33 | 0.68 | 0.00 | 0.00% | 0 | 10 | 0.56 | 0.00 | 0.00 | -0.09 | 1/31/2025 | 2/21/2025 4:00:00 PM EST |
| 645.00 | 0.01 | 1.38 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.09 | 2/21/2025 4:00:00 PM EST | |||
| 650.00 | 0.01 | 1.00 | 0.57 | 0.00 | 0.00% | 0 | 97 | 0.53 | 0.00 | 0.00 | -0.09 | 2/11/2025 | 2/21/2025 4:00:00 PM EST |
| 655.00 | 0.01 | 1.44 | 0.96 | 0.00 | 0.00% | 0 | 11 | 0.55 | 0.00 | 0.00 | -0.09 | 2/11/2025 | 2/21/2025 4:00:00 PM EST |
| 660.00 | 0.01 | 1.48 | 0.80 | 0.00 | 0.00% | 0 | 10 | 0.46 | -0.01 | 0.00 | -0.11 | 2/7/2025 | 2/21/2025 4:00:00 PM EST |
| 665.00 | 0.03 | 1.52 | 1.17 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.01 | 0.00 | -0.11 | 1/23/2025 | 2/21/2025 4:00:00 PM EST |
| 670.00 | 0.07 | 1.58 | 1.28 | 0.00 | 0.00% | 0 | 58 | 0.46 | -0.01 | 0.00 | -0.11 | 1/22/2025 | 2/21/2025 4:00:00 PM EST |
| 675.00 | 0.10 | 1.61 | 1.25 | 0.00 | 0.00% | 0 | 16 | 0.45 | -0.01 | 0.00 | -0.12 | 2/5/2025 | 2/21/2025 4:00:00 PM EST |
| 680.00 | 0.34 | 1.66 | 0.71 | 0.00 | 0.00% | 0 | 7 | 0.46 | -0.01 | 0.00 | -0.12 | 2/18/2025 | 2/21/2025 4:00:00 PM EST |
| 685.00 | 0.20 | 1.71 | 1.10 | 0.00 | 0.00% | 0 | 2 | 0.46 | -0.01 | 0.00 | -0.13 | 2/6/2025 | 2/21/2025 4:00:00 PM EST |
| 690.00 | 0.25 | 1.79 | 1.74 | 0.00 | 0.00% | 0 | 9 | 0.46 | -0.01 | 0.00 | -0.13 | 1/27/2025 | 2/21/2025 4:00:00 PM EST |
| 695.00 | 0.30 | 1.85 | 1.01 | +0.24 | +31.17% | 1 | 15 | 0.47 | -0.01 | 0.00 | -0.13 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 700.00 | 0.51 | 1.10 | 0.94 | +0.25 | +36.24% | 2 | 281 | 0.44 | -0.01 | 0.00 | -0.14 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 705.00 | 0.41 | 1.98 | 0.82 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.01 | 0.00 | -0.14 | 2/14/2025 | 2/21/2025 4:00:00 PM EST |
| 710.00 | 0.54 | 2.03 | 1.15 | 0.00 | 0.00% | 0 | 20 | 0.45 | -0.01 | 0.00 | -0.15 | 2/11/2025 | 2/21/2025 4:00:00 PM EST |
| 715.00 | 0.61 | 2.11 | 2.16 | 0.00 | 0.00% | 0 | 16 | 0.44 | -0.02 | 0.00 | -0.15 | 1/23/2025 | 2/21/2025 4:00:00 PM EST |
| 720.00 | 0.69 | 1.92 | 1.10 | 0.00 | 0.00% | 0 | 28 | 0.44 | -0.02 | 0.00 | -0.16 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 725.00 | 0.73 | 2.26 | 1.10 | 0.00 | 0.00% | 0 | 11 | 0.44 | -0.02 | 0.00 | -0.16 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 730.00 | 0.87 | 2.35 | 1.50 | 0.00 | 0.00% | 0 | 24 | 0.44 | -0.02 | 0.00 | -0.17 | 2/10/2025 | 2/21/2025 4:00:00 PM EST |
| 735.00 | 0.91 | 2.46 | 1.67 | +0.48 | +40.34% | 1 | 16 | 0.43 | -0.02 | 0.00 | -0.17 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 740.00 | 1.06 | 2.54 | 1.68 | +0.16 | +10.53% | 1 | 46 | 0.43 | -0.02 | 0.00 | -0.18 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 745.00 | 1.12 | 2.65 | 1.44 | 0.00 | 0.00% | 0 | 20 | 0.43 | -0.03 | 0.00 | -0.18 | 2/18/2025 | 2/21/2025 4:00:00 PM EST |
| 750.00 | 1.27 | 2.68 | 1.65 | +0.10 | +6.46% | 2 | 243 | 0.42 | -0.03 | 0.00 | -0.19 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 755.00 | 1.37 | 2.89 | 1.88 | 0.00 | 0.00% | 0 | 11 | 0.42 | -0.03 | 0.00 | -0.20 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 760.00 | 0.91 | 3.05 | 1.64 | 0.00 | 0.00% | 0 | 29 | 0.42 | -0.03 | 0.00 | -0.20 | 2/13/2025 | 2/21/2025 4:00:00 PM EST |
| 765.00 | 1.63 | 3.20 | 2.37 | 0.00 | 0.00% | 0 | 21 | 0.41 | -0.04 | 0.00 | -0.21 | 2/11/2025 | 2/21/2025 4:00:00 PM EST |
| 770.00 | 2.05 | 3.35 | 1.72 | 0.00 | 0.00% | 0 | 35 | 0.41 | -0.04 | 0.00 | -0.22 | 2/14/2025 | 2/21/2025 4:00:00 PM EST |
| 775.00 | 1.98 | 3.50 | 2.48 | 0.00 | 0.00% | 0 | 28 | 0.41 | -0.04 | 0.00 | -0.22 | 2/13/2025 | 2/21/2025 4:00:00 PM EST |
| 780.00 | 2.16 | 3.70 | 2.90 | 0.00 | 0.00% | 0 | 35 | 0.40 | -0.04 | 0.00 | -0.23 | 2/11/2025 | 2/21/2025 4:00:00 PM EST |
| 785.00 | 2.35 | 3.90 | 1.96 | 0.00 | 0.00% | 0 | 13 | 0.40 | -0.05 | 0.00 | -0.24 | 2/14/2025 | 2/21/2025 4:00:00 PM EST |
| 790.00 | 2.58 | 4.10 | 2.55 | 0.00 | 0.00% | 7 | 68 | 0.40 | -0.05 | 0.00 | -0.25 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 795.00 | 3.20 | 4.25 | 2.50 | -0.27 | -9.75% | 1 | 46 | 0.40 | -0.05 | 0.00 | -0.25 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 800.00 | 3.70 | 3.90 | 3.67 | +1.02 | +38.50% | 39 | 247 | 0.39 | -0.06 | 0.00 | -0.26 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 805.00 | 0.00 | 4.60 | 3.15 | -0.20 | -5.97% | 1 | 44 | 0.40 | -0.06 | 0.00 | -0.27 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 810.00 | 3.85 | 4.80 | 2.85 | 0.00 | 0.00% | 0 | 72 | 0.39 | -0.06 | 0.00 | -0.28 | 2/13/2025 | 2/21/2025 4:00:00 PM EST |
| 815.00 | 4.20 | 5.00 | 3.52 | +0.35 | +11.05% | 2 | 26 | 0.38 | -0.07 | 0.00 | -0.28 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 820.00 | 4.60 | 5.30 | 5.00 | +1.35 | +36.99% | 1 | 296 | 0.38 | -0.07 | 0.00 | -0.29 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 825.00 | 4.60 | 5.75 | 4.35 | +0.80 | +22.54% | 3 | 32 | 0.38 | -0.08 | 0.00 | -0.30 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 830.00 | 5.50 | 5.90 | 5.80 | +1.73 | +42.51% | 5 | 93 | 0.38 | -0.08 | 0.00 | -0.31 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 835.00 | 5.50 | 6.60 | 4.35 | 0.00 | 0.00% | 0 | 48 | 0.38 | -0.09 | 0.00 | -0.32 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 840.00 | 6.05 | 7.05 | 6.34 | +1.72 | +37.23% | 3 | 72 | 0.37 | -0.09 | 0.00 | -0.33 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 845.00 | 6.35 | 7.55 | 4.90 | -0.22 | -4.30% | 1 | 351 | 0.38 | -0.10 | 0.00 | -0.34 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 850.00 | 7.30 | 7.80 | 7.75 | +2.08 | +36.69% | 25 | 369 | 0.37 | -0.11 | 0.00 | -0.34 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 855.00 | 7.50 | 8.30 | 6.15 | 0.00 | 0.00% | 0 | 65 | 0.37 | -0.11 | 0.00 | -0.35 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 860.00 | 8.05 | 9.00 | 7.90 | +2.52 | +46.84% | 3 | 60 | 0.37 | -0.12 | 0.00 | -0.36 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 865.00 | 8.95 | 9.65 | 9.10 | +2.33 | +34.42% | 1 | 50 | 0.37 | -0.12 | 0.00 | -0.37 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 870.00 | 9.15 | 10.40 | 9.81 | +2.18 | +28.58% | 16 | 104 | 0.36 | -0.13 | 0.00 | -0.38 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 875.00 | 9.90 | 10.90 | 9.26 | +0.96 | +11.57% | 12 | 268 | 0.36 | -0.14 | 0.00 | -0.39 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 880.00 | 10.65 | 11.75 | 11.30 | +2.77 | +32.48% | 9 | 412 | 0.36 | -0.15 | 0.00 | -0.40 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 885.00 | 11.30 | 12.60 | 11.99 | +3.70 | +44.64% | 2 | 83 | 0.36 | -0.16 | 0.00 | -0.41 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 890.00 | 12.10 | 13.55 | 12.70 | +2.54 | +25.00% | 12 | 123 | 0.36 | -0.16 | 0.00 | -0.41 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 895.00 | 13.00 | 14.40 | 11.57 | +2.77 | +31.48% | 29 | 76 | 0.35 | -0.17 | 0.00 | -0.42 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 900.00 | 13.90 | 15.00 | 14.47 | +3.72 | +34.61% | 45 | 237 | 0.35 | -0.18 | 0.00 | -0.43 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 905.00 | 14.85 | 16.35 | 15.74 | +3.80 | +31.83% | 7 | 47 | 0.35 | -0.19 | 0.00 | -0.44 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 910.00 | 15.80 | 17.15 | 16.22 | +4.14 | +34.28% | 10 | 53 | 0.35 | -0.20 | 0.00 | -0.45 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 915.00 | 16.80 | 18.25 | 13.86 | +0.04 | +0.29% | 6 | 38 | 0.35 | -0.21 | 0.00 | -0.46 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 920.00 | 17.95 | 19.55 | 18.30 | +4.29 | +30.63% | 3 | 111 | 0.35 | -0.22 | 0.00 | -0.46 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 925.00 | 19.15 | 20.75 | 19.79 | +4.90 | +32.91% | 12 | 106 | 0.35 | -0.23 | 0.00 | -0.47 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 930.00 | 20.40 | 21.95 | 20.95 | +4.45 | +26.97% | 14 | 132 | 0.34 | -0.25 | 0.00 | -0.48 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 935.00 | 22.20 | 23.40 | 22.20 | +4.85 | +27.96% | 3 | 41 | 0.34 | -0.26 | 0.00 | -0.49 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 940.00 | 23.10 | 24.55 | 23.53 | +4.55 | +23.98% | 65 | 176 | 0.34 | -0.27 | 0.00 | -0.49 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 945.00 | 24.60 | 26.00 | 26.13 | +4.43 | +20.42% | 36 | 372 | 0.34 | -0.28 | 0.00 | -0.50 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 950.00 | 26.55 | 27.45 | 26.80 | +6.35 | +31.06% | 84 | 304 | 0.34 | -0.30 | 0.00 | -0.51 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 955.00 | 28.10 | 29.45 | 28.24 | +5.14 | +22.26% | 3 | 151 | 0.34 | -0.31 | 0.00 | -0.51 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 960.00 | 29.20 | 30.85 | 31.06 | +6.16 | +24.74% | 36 | 93 | 0.34 | -0.32 | 0.00 | -0.52 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 965.00 | 31.45 | 32.65 | 31.69 | +6.69 | +26.76% | 3 | 102 | 0.34 | -0.34 | 0.00 | -0.52 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 970.00 | 32.65 | 34.50 | 33.59 | +5.64 | +20.18% | 22 | 121 | 0.34 | -0.35 | 0.00 | -0.52 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 975.00 | 34.45 | 36.35 | 35.08 | +6.08 | +20.97% | 12 | 182 | 0.34 | -0.37 | 0.00 | -0.53 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 980.00 | 36.55 | 38.65 | 37.53 | +8.06 | +27.35% | 19 | 301 | 0.33 | -0.38 | 0.00 | -0.53 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 985.00 | 38.50 | 41.05 | 39.59 | +8.48 | +27.26% | 12 | 310 | 0.33 | -0.40 | 0.00 | -0.53 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 990.00 | 40.30 | 42.90 | 41.76 | +9.13 | +27.98% | 15 | 74 | 0.33 | -0.41 | 0.00 | -0.53 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 995.00 | 42.75 | 45.30 | 43.39 | +8.83 | +25.55% | 21 | 79 | 0.33 | -0.43 | 0.00 | -0.53 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,000.00 | 45.05 | 46.95 | 46.00 | +9.88 | +27.36% | 57 | 540 | 0.33 | -0.44 | 0.00 | -0.53 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,005.00 | 46.70 | 50.70 | 49.83 | +10.13 | +25.52% | 38 | 1 | 0.33 | -0.46 | 0.00 | -0.53 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,010.00 | 49.55 | 52.40 | 52.50 | +10.45 | +24.86% | 60 | 322 | 0.33 | -0.47 | 0.00 | -0.53 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,015.00 | 51.95 | 55.35 | 51.18 | +9.01 | +21.37% | 4 | 3 | 0.33 | -0.49 | 0.00 | -0.53 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,020.00 | 55.05 | 57.55 | 54.90 | +10.43 | +23.46% | 98 | 184 | 0.33 | -0.50 | 0.00 | -0.53 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,025.00 | 56.80 | 61.05 | 55.55 | +8.16 | +17.22% | 14 | 3 | 0.32 | -0.52 | 0.00 | -0.53 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,030.00 | 60.40 | 63.70 | 60.45 | +7.79 | +14.80% | 18 | 217 | 0.33 | -0.53 | 0.00 | -0.52 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,035.00 | 62.95 | 67.30 | 54.10 | -0.70 | -1.28% | 9 | 1 | 0.33 | -0.55 | 0.00 | -0.52 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,040.00 | 65.50 | 69.85 | 64.04 | +9.72 | +17.90% | 5 | 54 | 0.32 | -0.56 | 0.00 | -0.51 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,045.00 | 68.40 | 73.35 | 57.95 | % | 1 | 0 | 0.32 | -0.58 | 0.00 | -0.51 | 2/21/2025 | 2/21/2025 4:00:00 PM EST | |
| 1,050.00 | 71.75 | 75.80 | 73.25 | +12.57 | +20.72% | 108 | 299 | 0.33 | -0.59 | 0.00 | -0.50 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,055.00 | 74.90 | 79.20 | % | 0 | 0 | 0.32 | -0.61 | 0.00 | -0.49 | 2/21/2025 4:00:00 PM EST | |||
| 1,060.00 | 78.10 | 82.40 | 68.44 | 0.00 | 0.00% | 0 | 79 | 0.32 | -0.62 | 0.00 | -0.49 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 1,065.00 | 81.30 | 86.20 | 68.03 | % | 1 | 0 | 0.32 | -0.64 | 0.00 | -0.48 | 2/21/2025 | 2/21/2025 4:00:00 PM EST | |
| 1,070.00 | 84.90 | 89.75 | 75.97 | 0.00 | 0.00% | 0 | 37 | 0.32 | -0.65 | 0.00 | -0.47 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 1,075.00 | 88.30 | 92.55 | 87.53 | % | 1 | 0 | 0.32 | -0.67 | 0.00 | -0.46 | 2/21/2025 | 2/21/2025 4:00:00 PM EST | |
| 1,080.00 | 92.30 | 96.85 | 87.37 | +5.97 | +7.34% | 2 | 47 | 0.32 | -0.68 | 0.00 | -0.45 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 1,085.00 | 96.15 | 100.50 | % | 0 | 0 | 0.32 | -0.69 | 0.00 | -0.44 | 2/21/2025 4:00:00 PM EST | |||
| 1,090.00 | 99.55 | 104.30 | 87.90 | 0.00 | 0.00% | 0 | 78 | 0.32 | -0.70 | 0.00 | -0.44 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 1,095.00 | 102.95 | 107.60 | % | 0 | 0 | 0.32 | -0.72 | 0.00 | -0.43 | 2/21/2025 4:00:00 PM EST | |||
| 1,100.00 | 105.90 | 113.50 | 87.10 | 0.00 | 0.00% | 0 | 76 | 0.32 | -0.73 | 0.00 | -0.42 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 1,105.00 | 110.75 | 115.70 | % | 0 | 0 | 0.32 | -0.74 | 0.00 | -0.41 | 2/21/2025 4:00:00 PM EST | |||
| 1,110.00 | 114.70 | 119.70 | 102.65 | 0.00 | 0.00% | 0 | 2 | 0.32 | -0.75 | 0.00 | -0.39 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 1,115.00 | 118.60 | 123.45 | % | 0 | 0 | 0.31 | -0.76 | 0.00 | -0.38 | 2/21/2025 4:00:00 PM EST | |||
| 1,120.00 | 122.80 | 127.80 | 126.20 | 0.00 | 0.00% | 0 | 48 | 0.32 | -0.77 | 0.00 | -0.37 | 2/6/2025 | 2/21/2025 4:00:00 PM EST |
| 1,125.00 | 126.75 | 131.75 | % | 0 | 0 | 0.31 | -0.78 | 0.00 | -0.36 | 2/21/2025 4:00:00 PM EST | |||
| 1,130.00 | 129.85 | 138.00 | 117.75 | 0.00 | 0.00% | 0 | 2 | 0.32 | -0.79 | 0.00 | -0.35 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 1,135.00 | 135.35 | 140.35 | % | 0 | 0 | 0.31 | -0.80 | 0.00 | -0.34 | 2/21/2025 4:00:00 PM EST | |||
| 1,140.00 | 138.05 | 145.20 | 153.00 | 0.00 | 0.00% | 0 | 3 | 0.31 | -0.81 | 0.00 | -0.33 | 2/4/2025 | 2/21/2025 4:00:00 PM EST |
| 1,150.00 | 147.00 | 154.90 | 105.90 | 0.00 | 0.00% | 0 | 52 | 0.30 | -0.83 | 0.00 | -0.31 | 2/14/2025 | 2/21/2025 4:00:00 PM EST |
| 1,160.00 | 156.05 | 164.50 | 137.07 | 0.00 | 0.00% | 0 | 20 | 0.33 | -0.85 | 0.00 | -0.29 | 2/10/2025 | 2/21/2025 4:00:00 PM EST |
| 1,170.00 | 165.20 | 173.80 | 146.85 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.86 | 0.00 | -0.27 | 2/10/2025 | 2/21/2025 4:00:00 PM EST |
| 1,180.00 | 174.45 | 183.00 | % | 0 | 0 | 0.36 | -0.88 | 0.00 | -0.25 | 2/21/2025 4:00:00 PM EST | |||
| 1,190.00 | 184.60 | 192.85 | 164.45 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.89 | 0.00 | -0.23 | 2/10/2025 | 2/21/2025 4:00:00 PM EST |
| 1,200.00 | 193.65 | 202.00 | 162.45 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.90 | 0.00 | -0.21 | 2/18/2025 | 2/21/2025 4:00:00 PM EST |
| 1,220.00 | 214.50 | 221.55 | % | 0 | 0 | 0.39 | -0.92 | 0.00 | -0.17 | 2/21/2025 4:00:00 PM EST | |||
| 1,240.00 | 234.00 | 240.45 | % | 0 | 0 | 0.42 | -0.94 | 0.00 | -0.14 | 2/21/2025 4:00:00 PM EST | |||
| 1,260.00 | 254.20 | 261.20 | 287.65 | 0.00 | 0.00% | 0 | 0 | 0.44 | -0.95 | 0.00 | -0.11 | 2/3/2025 | 2/21/2025 4:00:00 PM EST |
| 1,270.00 | 264.55 | 271.45 | % | 0 | 0 | 0.45 | -0.96 | 0.00 | -0.10 | 2/21/2025 4:00:00 PM EST | |||
| 1,280.00 | 274.65 | 280.90 | % | 0 | 0 | 0.46 | -0.97 | 0.00 | -0.09 | 2/21/2025 4:00:00 PM EST | |||
| 1,290.00 | 284.55 | 291.00 | % | 0 | 0 | 0.46 | -0.97 | 0.00 | -0.08 | 2/21/2025 4:00:00 PM EST | |||
| 1,300.00 | 294.40 | 301.05 | % | 0 | 0 | 0.48 | -0.97 | 0.00 | -0.07 | 2/21/2025 4:00:00 PM EST | |||
| 1,310.00 | 304.55 | 310.90 | 271.98 | 0.00 | 0.00% | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.06 | 2/18/2025 | 2/21/2025 4:00:00 PM EST |
| 1,320.00 | 314.50 | 321.20 | % | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.06 | 2/21/2025 4:00:00 PM EST | |||
| 1,330.00 | 324.35 | 331.10 | % | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.05 | 2/21/2025 4:00:00 PM EST | |||
| 1,340.00 | 334.60 | 340.80 | % | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.04 | 2/21/2025 4:00:00 PM EST | |||
| 1,350.00 | 343.25 | 351.00 | % | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.04 | 2/21/2025 4:00:00 PM EST | |||
| 1,360.00 | 354.55 | 360.90 | % | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.03 | 2/21/2025 4:00:00 PM EST | |||
| 1,370.00 | 364.65 | 371.10 | % | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.03 | 2/21/2025 4:00:00 PM EST | |||
| 1,380.00 | 374.25 | 379.90 | % | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.02 | 2/21/2025 4:00:00 PM EST | |||
| 1,390.00 | 384.40 | 390.80 | % | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.02 | 2/21/2025 4:00:00 PM EST | |||
| 1,400.00 | 394.35 | 399.95 | 419.03 | 0.00 | 0.00% | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.02 | 1/27/2025 | 2/21/2025 4:00:00 PM EST |