Options Chain for META PLATFORMS INC CL A (META) - $504.73 as of 4/7/2025 11:00:58 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 320.60 | 328.35 | % | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 4/7/2025 10:59:03 AM EST | |||
| 190.00 | 310.65 | 318.35 | % | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 4/7/2025 10:59:03 AM EST | |||
| 200.00 | 300.90 | 307.95 | 413.00 | 0.00 | 0.00% | 0 | 1 | 2.61 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 4/7/2025 10:59:03 AM EST |
| 210.00 | 290.75 | 298.40 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 4/7/2025 10:59:03 AM EST | |||
| 220.00 | 280.80 | 288.10 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 4/7/2025 10:59:03 AM EST | |||
| 230.00 | 270.65 | 278.55 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | -0.01 | 4/7/2025 10:59:03 AM EST | |||
| 240.00 | 260.75 | 268.65 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | -0.01 | 4/7/2025 10:59:03 AM EST | |||
| 250.00 | 251.10 | 258.65 | 382.00 | 0.00 | 0.00% | 0 | 1 | 2.08 | 1.00 | 0.00 | -0.03 | 3/25/2025 | 4/7/2025 10:59:03 AM EST |
| 260.00 | 241.15 | 248.80 | 243.88 | -90.12 | -26.99% | 5 | 5 | 1.99 | 1.00 | 0.00 | -0.05 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 270.00 | 233.20 | 238.90 | 234.65 | -92.06 | -28.18% | 6 | 9 | 1.80 | 1.00 | 0.00 | -0.06 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 280.00 | 221.40 | 228.75 | 315.87 | 0.00 | 0.00% | 0 | 5 | 1.82 | 1.00 | 0.00 | -0.08 | 3/21/2025 | 4/7/2025 10:59:03 AM EST |
| 290.00 | 213.75 | 217.00 | 225.55 | -80.00 | -26.19% | 27 | 27 | 1.74 | 0.99 | 0.00 | -0.09 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 300.00 | 204.20 | 207.70 | 206.26 | -117.10 | -36.22% | 23 | 23 | 1.67 | 0.99 | 0.00 | -0.12 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 310.00 | 192.55 | 199.85 | 285.20 | 0.00 | 0.00% | 0 | 43 | 1.59 | 0.99 | 0.00 | -0.14 | 3/21/2025 | 4/7/2025 10:59:03 AM EST |
| 320.00 | 182.25 | 189.95 | 194.35 | 0.00 | 0.00% | 0 | 10 | 1.52 | 0.98 | 0.00 | -0.16 | 4/4/2025 | 4/7/2025 10:59:03 AM EST |
| 330.00 | 172.65 | 180.15 | % | 0 | 0 | 1.46 | 0.98 | 0.00 | -0.19 | 4/7/2025 10:59:03 AM EST | |||
| 340.00 | 163.00 | 170.05 | 256.41 | 0.00 | 0.00% | 0 | 6 | 1.39 | 0.98 | 0.00 | -0.22 | 3/21/2025 | 4/7/2025 10:59:03 AM EST |
| 350.00 | 153.45 | 160.90 | % | 0 | 0 | 1.33 | 0.97 | 0.00 | -0.25 | 4/7/2025 10:59:03 AM EST | |||
| 360.00 | 144.30 | 151.75 | 218.05 | 0.00 | 0.00% | 0 | 1 | 1.27 | 0.96 | 0.00 | -0.29 | 3/28/2025 | 4/7/2025 10:59:03 AM EST |
| 370.00 | 135.15 | 142.50 | % | 0 | 0 | 1.22 | 0.95 | 0.00 | -0.33 | 4/7/2025 10:59:03 AM EST | |||
| 380.00 | 125.60 | 132.95 | 244.52 | 0.00 | 0.00% | 0 | 1 | 1.17 | 0.94 | 0.00 | -0.37 | 3/12/2025 | 4/7/2025 10:59:03 AM EST |
| 390.00 | 117.65 | 122.60 | 120.08 | 0.00 | 0.00% | 0 | 0 | 1.11 | 0.93 | 0.00 | -0.41 | 4/4/2025 | 4/7/2025 10:59:03 AM EST |
| 395.00 | 113.05 | 117.95 | % | 0 | 0 | 1.10 | 0.93 | 0.00 | -0.43 | 4/7/2025 10:59:03 AM EST | |||
| 400.00 | 108.85 | 113.20 | 115.10 | 0.00 | 0.00% | 0 | 50 | 1.06 | 0.92 | 0.00 | -0.45 | 4/4/2025 | 4/7/2025 10:59:03 AM EST |
| 405.00 | 104.00 | 109.25 | % | 0 | 0 | 0.79 | 0.91 | 0.00 | -0.47 | 4/7/2025 10:59:03 AM EST | |||
| 410.00 | 99.40 | 105.40 | 109.90 | 0.00 | 0.00% | 0 | 20 | 1.02 | 0.90 | 0.00 | -0.49 | 4/4/2025 | 4/7/2025 10:59:03 AM EST |
| 415.00 | 94.55 | 100.90 | 103.05 | 0.00 | 0.00% | 0 | 3 | 0.80 | 0.90 | 0.00 | -0.51 | 4/4/2025 | 4/7/2025 10:59:03 AM EST |
| 420.00 | 90.75 | 96.30 | 156.61 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.89 | 0.00 | -0.53 | 3/31/2025 | 4/7/2025 10:59:03 AM EST |
| 425.00 | 86.85 | 91.15 | 74.55 | % | 1 | 0 | 0.82 | 0.88 | 0.00 | -0.56 | 4/7/2025 | 4/7/2025 10:59:03 AM EST | |
| 430.00 | 83.45 | 86.35 | 74.50 | -17.05 | -18.63% | 15 | 4 | 0.82 | 0.87 | 0.00 | -0.58 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 435.00 | 79.90 | 82.50 | % | 0 | 0 | 0.83 | 0.86 | 0.00 | -0.60 | 4/7/2025 10:59:03 AM EST | |||
| 440.00 | 75.90 | 77.25 | 83.42 | +6.77 | +8.84% | 27 | 12 | 0.79 | 0.84 | 0.00 | -0.62 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 445.00 | 71.90 | 73.30 | 71.90 | 0.00 | 0.00% | 27 | 5 | 0.79 | 0.83 | 0.00 | -0.64 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 450.00 | 68.50 | 69.75 | 76.30 | +6.50 | +9.32% | 25 | 48 | 0.77 | 0.82 | 0.00 | -0.66 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 455.00 | 64.20 | 65.50 | 68.55 | +2.50 | +3.79% | 196 | 167 | 0.76 | 0.80 | 0.00 | -0.68 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 460.00 | 60.70 | 62.05 | 69.85 | +8.80 | +14.42% | 9 | 32 | 0.74 | 0.79 | 0.00 | -0.70 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 465.00 | 57.30 | 58.40 | 54.45 | -3.95 | -6.77% | 10 | 19 | 0.74 | 0.77 | 0.00 | -0.72 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 470.00 | 53.25 | 54.60 | 57.05 | +0.55 | +0.98% | 19 | 115 | 0.72 | 0.75 | 0.00 | -0.74 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 475.00 | 49.80 | 51.05 | 56.60 | +3.30 | +6.20% | 62 | 71 | 0.72 | 0.73 | 0.00 | -0.75 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 480.00 | 46.70 | 47.95 | 44.35 | -3.50 | -7.32% | 8 | 69 | 0.70 | 0.71 | 0.00 | -0.77 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 482.50 | 45.25 | 46.35 | 43.80 | % | 16 | 0 | 0.70 | 0.70 | 0.00 | -0.78 | 4/7/2025 | 4/7/2025 10:59:03 AM EST | |
| 485.00 | 43.45 | 44.80 | 52.30 | +5.65 | +12.12% | 69 | 3 | 0.70 | 0.69 | 0.00 | -0.78 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 487.50 | 42.00 | 43.35 | 52.25 | % | 78 | 0 | 0.69 | 0.68 | 0.00 | -0.79 | 4/7/2025 | 4/7/2025 10:59:03 AM EST | |
| 490.00 | 40.60 | 41.50 | 45.80 | +2.10 | +4.81% | 59 | 52 | 0.69 | 0.67 | 0.00 | -0.80 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 492.50 | 38.90 | 40.20 | 52.90 | % | 7 | 0 | 0.68 | 0.66 | 0.00 | -0.80 | 4/7/2025 | 4/7/2025 10:59:03 AM EST | |
| 495.00 | 37.40 | 38.80 | 39.85 | +0.50 | +1.28% | 12 | 18 | 0.68 | 0.64 | 0.00 | -0.81 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 497.50 | 35.80 | 37.10 | 36.28 | % | 25 | 0 | 0.67 | 0.63 | 0.00 | -0.81 | 4/7/2025 | 4/7/2025 10:59:03 AM EST | |
| 500.00 | 34.50 | 35.50 | 34.66 | +0.66 | +1.95% | 197 | 81 | 0.67 | 0.62 | 0.00 | -0.82 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 502.50 | 33.15 | 34.20 | 37.35 | % | 29 | 0 | 0.66 | 0.61 | 0.01 | -0.82 | 4/7/2025 | 4/7/2025 10:59:03 AM EST | |
| 505.00 | 31.70 | 32.70 | 30.45 | -0.95 | -3.03% | 57 | 81 | 0.66 | 0.59 | 0.01 | -0.82 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 507.50 | 30.15 | 30.85 | 29.15 | % | 47 | 0 | 0.65 | 0.58 | 0.01 | -0.82 | 4/7/2025 | 4/7/2025 10:59:03 AM EST | |
| 510.00 | 29.15 | 30.10 | 29.50 | +1.00 | +3.51% | 223 | 163 | 0.65 | 0.57 | 0.01 | -0.82 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 512.50 | 27.50 | 28.35 | 31.80 | % | 23 | 0 | 0.64 | 0.55 | 0.01 | -0.82 | 4/7/2025 | 4/7/2025 10:59:03 AM EST | |
| 515.00 | 26.55 | 27.50 | 25.35 | -0.76 | -2.92% | 148 | 279 | 0.64 | 0.54 | 0.01 | -0.82 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 517.50 | 25.10 | 25.85 | 27.00 | % | 13 | 0 | 0.63 | 0.52 | 0.01 | -0.82 | 4/7/2025 | 4/7/2025 10:59:03 AM EST | |
| 520.00 | 24.15 | 25.05 | 24.80 | -1.90 | -7.12% | 380 | 219 | 0.63 | 0.51 | 0.01 | -0.82 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 522.50 | 22.75 | 23.95 | 23.00 | % | 59 | 0 | 0.63 | 0.50 | 0.01 | -0.82 | 4/7/2025 | 4/7/2025 10:59:03 AM EST | |
| 525.00 | 22.00 | 22.85 | 21.65 | +0.26 | +1.22% | 351 | 58 | 0.62 | 0.48 | 0.01 | -0.81 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 527.50 | 20.75 | 21.75 | 21.45 | % | 23 | 0 | 0.62 | 0.47 | 0.01 | -0.81 | 4/7/2025 | 4/7/2025 10:59:03 AM EST | |
| 530.00 | 19.85 | 20.70 | 20.40 | +0.91 | +4.67% | 57 | 279 | 0.62 | 0.45 | 0.01 | -0.80 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 535.00 | 17.75 | 18.75 | 22.00 | +3.60 | +19.57% | 57 | 123 | 0.61 | 0.42 | 0.01 | -0.79 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 540.00 | 15.85 | 16.80 | 16.08 | +0.58 | +3.75% | 340 | 316 | 0.60 | 0.39 | 0.01 | -0.77 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 545.00 | 14.20 | 14.80 | 13.35 | -0.55 | -3.96% | 209 | 169 | 0.59 | 0.37 | 0.01 | -0.75 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 550.00 | 12.70 | 13.40 | 14.09 | +1.14 | +8.81% | 428 | 779 | 0.59 | 0.34 | 0.01 | -0.73 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 555.00 | 11.40 | 12.10 | 12.59 | +1.54 | +13.94% | 140 | 184 | 0.58 | 0.31 | 0.01 | -0.70 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 560.00 | 10.05 | 10.80 | 10.79 | +1.24 | +12.99% | 223 | 326 | 0.57 | 0.28 | 0.01 | -0.67 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 565.00 | 8.95 | 9.65 | 8.91 | -0.30 | -3.26% | 130 | 255 | 0.57 | 0.26 | 0.01 | -0.64 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 570.00 | 7.85 | 8.40 | 8.22 | -0.43 | -4.98% | 98 | 886 | 0.57 | 0.23 | 0.01 | -0.61 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 575.00 | 6.90 | 7.55 | 8.25 | +1.79 | +27.71% | 438 | 312 | 0.56 | 0.21 | 0.00 | -0.58 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 580.00 | 6.10 | 6.65 | 6.57 | +0.82 | +14.27% | 116 | 726 | 0.56 | 0.19 | 0.00 | -0.54 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 585.00 | 5.35 | 5.80 | 6.10 | +2.15 | +54.43% | 206 | 726 | 0.55 | 0.17 | 0.00 | -0.51 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 590.00 | 4.70 | 5.10 | 5.00 | +0.72 | +16.83% | 463 | 571 | 0.55 | 0.15 | 0.00 | -0.47 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 595.00 | 4.05 | 4.45 | 4.70 | +0.80 | +20.52% | 156 | 544 | 0.55 | 0.14 | 0.00 | -0.44 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 600.00 | 3.60 | 4.00 | 3.70 | +0.43 | +13.15% | 532 | 2,026 | 0.55 | 0.12 | 0.00 | -0.41 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 605.00 | 3.10 | 3.45 | 3.20 | +0.20 | +6.67% | 27 | 382 | 0.55 | 0.11 | 0.00 | -0.38 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 610.00 | 2.77 | 3.05 | 2.75 | +0.21 | +8.27% | 266 | 582 | 0.55 | 0.10 | 0.00 | -0.35 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 615.00 | 2.40 | 2.69 | 2.50 | +0.41 | +19.62% | 399 | 369 | 0.55 | 0.08 | 0.00 | -0.32 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 620.00 | 2.14 | 2.35 | 2.25 | +0.31 | +15.98% | 121 | 1,531 | 0.55 | 0.07 | 0.00 | -0.29 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 625.00 | 1.86 | 2.09 | 1.91 | +0.23 | +13.69% | 83 | 389 | 0.55 | 0.07 | 0.00 | -0.27 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 630.00 | 1.65 | 1.85 | 1.74 | +0.28 | +19.18% | 495 | 742 | 0.55 | 0.06 | 0.00 | -0.24 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 635.00 | 1.42 | 1.65 | 1.43 | +0.22 | +18.19% | 24 | 165 | 0.55 | 0.05 | 0.00 | -0.22 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 640.00 | 1.26 | 1.45 | 1.35 | +0.03 | +2.28% | 75 | 519 | 0.55 | 0.05 | 0.00 | -0.20 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 645.00 | 1.09 | 1.31 | 1.10 | -0.02 | -1.79% | 407 | 204 | 0.55 | 0.04 | 0.00 | -0.18 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 650.00 | 0.98 | 1.14 | 1.00 | +0.13 | +14.95% | 120 | 1,076 | 0.56 | 0.03 | 0.00 | -0.17 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 655.00 | 0.84 | 1.04 | 0.90 | -0.03 | -3.23% | 22 | 194 | 0.56 | 0.03 | 0.00 | -0.15 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 660.00 | 0.75 | 0.91 | 0.82 | +0.12 | +17.15% | 11 | 341 | 0.56 | 0.03 | 0.00 | -0.14 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 665.00 | 0.65 | 0.83 | 0.66 | -0.06 | -8.34% | 8 | 136 | 0.56 | 0.02 | 0.00 | -0.12 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 670.00 | 0.59 | 0.73 | 0.66 | +0.07 | +11.87% | 74 | 563 | 0.57 | 0.02 | 0.00 | -0.11 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 675.00 | 0.52 | 0.66 | 0.60 | +0.02 | +3.45% | 5 | 424 | 0.57 | 0.02 | 0.00 | -0.10 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 680.00 | 0.46 | 0.60 | 0.55 | +0.06 | +12.25% | 15 | 1,422 | 0.58 | 0.02 | 0.00 | -0.09 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 685.00 | 0.39 | 0.55 | 0.37 | -0.03 | -7.50% | 6 | 120 | 0.58 | 0.01 | 0.00 | -0.08 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 690.00 | 0.36 | 0.45 | 0.40 | 0.00 | 0.00% | 28 | 264 | 0.59 | 0.01 | 0.00 | -0.07 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 695.00 | 0.30 | 0.48 | 0.32 | 0.00 | 0.00% | 0 | 143 | 0.58 | 0.01 | 0.00 | -0.07 | 4/4/2025 | 4/7/2025 10:59:03 AM EST |
| 700.00 | 0.18 | 0.38 | 0.34 | -0.01 | -2.86% | 88 | 1,825 | 0.59 | 0.01 | 0.00 | -0.06 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 705.00 | 0.20 | 0.35 | 0.27 | +0.02 | +8.00% | 4 | 67 | 0.60 | 0.01 | 0.00 | -0.05 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 710.00 | 0.09 | 0.45 | 0.27 | -0.06 | -18.19% | 18 | 296 | 0.58 | 0.01 | 0.00 | -0.05 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 715.00 | 0.13 | 0.37 | 0.21 | -0.03 | -12.50% | 87 | 271 | 0.58 | 0.01 | 0.00 | -0.04 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 720.00 | 0.11 | 0.41 | 0.20 | -0.05 | -20.00% | 20 | 326 | 0.59 | 0.01 | 0.00 | -0.04 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 725.00 | 0.09 | 0.33 | 0.25 | +0.10 | +66.67% | 13 | 105 | 0.59 | 0.00 | 0.00 | -0.03 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 730.00 | 0.01 | 0.37 | 0.17 | +0.04 | +30.77% | 30 | 72 | 0.58 | 0.00 | 0.00 | -0.03 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 735.00 | 0.00 | 0.36 | 0.20 | 0.00 | 0.00% | 0 | 59 | 0.58 | 0.00 | 0.00 | -0.02 | 4/4/2025 | 4/7/2025 10:59:03 AM EST |
| 740.00 | 0.00 | 0.34 | 0.12 | -0.07 | -36.85% | 1 | 85 | 0.60 | 0.00 | 0.00 | -0.02 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 745.00 | 0.00 | 0.33 | 0.17 | 0.00 | 0.00% | 0 | 21 | 0.66 | 0.00 | 0.00 | -0.02 | 4/3/2025 | 4/7/2025 10:59:03 AM EST |
| 750.00 | 0.01 | 0.20 | 0.10 | -0.02 | -16.67% | 55 | 219 | 0.58 | 0.00 | 0.00 | -0.02 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 755.00 | 0.00 | 0.31 | 0.14 | 0.00 | 0.00% | 0 | 45 | 0.68 | 0.00 | 0.00 | -0.01 | 4/4/2025 | 4/7/2025 10:59:03 AM EST |
| 760.00 | 0.01 | 0.30 | 0.07 | 0.00 | 0.00% | 0 | 20 | 0.60 | 0.00 | 0.00 | -0.01 | 4/4/2025 | 4/7/2025 10:59:03 AM EST |
| 765.00 | 0.01 | 0.29 | 0.12 | -0.01 | -7.70% | 1 | 2 | 0.61 | 0.00 | 0.00 | -0.01 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 770.00 | 0.00 | 0.28 | 0.16 | 0.00 | 0.00% | 0 | 5 | 0.70 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 4/7/2025 10:59:03 AM EST |
| 775.00 | 0.00 | 0.27 | 0.10 | 0.00 | 0.00% | 0 | 8 | 0.71 | 0.00 | 0.00 | -0.01 | 3/31/2025 | 4/7/2025 10:59:03 AM EST |
| 780.00 | 0.00 | 0.27 | 0.36 | 0.00 | 0.00% | 0 | 2 | 0.71 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 4/7/2025 10:59:03 AM EST |
| 785.00 | 0.00 | 0.26 | 0.03 | 0.00 | 0.00% | 0 | 3 | 0.72 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 4/7/2025 10:59:03 AM EST |
| 790.00 | 0.00 | 0.26 | 0.12 | 0.00 | 0.00% | 0 | 13 | 0.73 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/7/2025 10:59:03 AM EST |
| 795.00 | 0.00 | 0.25 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:59:03 AM EST | |||
| 800.00 | 0.00 | 0.24 | 0.05 | 0.00 | 0.00% | 0 | 219 | 0.68 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/7/2025 10:59:03 AM EST |
| 810.00 | 0.00 | 0.24 | 0.07 | 0.00 | 0.00% | 0 | 3 | 0.76 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/7/2025 10:59:03 AM EST |
| 820.00 | 0.00 | 0.23 | 0.06 | 0.00 | 0.00% | 0 | 25 | 0.78 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/7/2025 10:59:03 AM EST |
| 830.00 | 0.00 | 0.22 | 0.05 | 0.00 | 0.00% | 0 | 12 | 0.79 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/7/2025 10:59:03 AM EST |
| 840.00 | 0.00 | 0.22 | 0.19 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 4/7/2025 10:59:03 AM EST |
| 850.00 | 0.00 | 0.21 | 0.10 | 0.00 | 0.00% | 0 | 7 | 0.82 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 4/7/2025 10:59:03 AM EST |
| 860.00 | 0.00 | 0.21 | 0.07 | 0.00 | 0.00% | 0 | 3 | 0.84 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/7/2025 10:59:03 AM EST |
| 870.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.85 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 4/7/2025 10:59:03 AM EST |
| 880.00 | 0.00 | 0.20 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:59:03 AM EST | |||
| 890.00 | 0.00 | 0.20 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:59:03 AM EST | |||
| 900.00 | 0.00 | 0.20 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:59:03 AM EST | |||
| 910.00 | 0.00 | 0.19 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:59:03 AM EST | |||
| 920.00 | 0.00 | 0.19 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:59:03 AM EST | |||
| 930.00 | 0.00 | 0.19 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:59:03 AM EST | |||
| 940.00 | 0.00 | 0.19 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:59:03 AM EST | |||
| 950.00 | 0.00 | 0.19 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:59:03 AM EST | |||
| 960.00 | 0.00 | 0.19 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:59:03 AM EST | |||
| 970.00 | 0.00 | 0.19 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:59:03 AM EST | |||
| 980.00 | 0.00 | 0.19 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:59:03 AM EST | |||
| 990.00 | 0.00 | 0.19 | 0.07 | 0.00 | 0.00% | 0 | 100 | 1.03 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 4/7/2025 10:59:03 AM EST |
| 1,000.00 | 0.00 | 0.19 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:59:03 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 0.01 | 0.23 | 0.24 | +0.20 | +500.00% | 2 | 14 | 1.62 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 190.00 | 0.00 | 0.25 | 0.16 | % | 2 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/7/2025 10:59:03 AM EST | |
| 200.00 | 0.00 | 0.28 | 0.11 | +0.07 | +175.00% | 2 | 10 | 1.65 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 210.00 | 0.00 | 0.31 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:59:03 AM EST | |||
| 220.00 | 0.03 | 0.35 | 0.27 | +0.24 | +800.00% | 6 | 2 | 1.35 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 230.00 | 0.05 | 0.31 | 0.32 | % | 2 | 0 | 1.47 | 0.00 | 0.00 | -0.01 | 4/7/2025 | 4/7/2025 10:59:03 AM EST | |
| 240.00 | 0.12 | 0.35 | 0.28 | +0.16 | +133.34% | 43 | 20 | 1.24 | 0.00 | 0.00 | -0.01 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 250.00 | 0.19 | 0.42 | 0.30 | +0.08 | +36.37% | 14 | 10 | 1.29 | 0.00 | 0.00 | -0.03 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 260.00 | 0.27 | 0.59 | 0.64 | +0.40 | +166.67% | 4 | 6 | 1.27 | 0.00 | 0.00 | -0.05 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 270.00 | 0.41 | 0.65 | 0.54 | +0.16 | +42.11% | 10 | 3 | 1.24 | 0.00 | 0.00 | -0.06 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 280.00 | 0.55 | 0.77 | 0.59 | +0.58 | +5,800.00% | 12 | 11 | 1.20 | 0.00 | 0.00 | -0.08 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 290.00 | 0.72 | 0.93 | 0.75 | +0.35 | +87.50% | 3 | 16 | 1.17 | -0.01 | 0.00 | -0.09 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 300.00 | 0.92 | 1.10 | 0.74 | +0.06 | +8.83% | 38 | 20 | 1.14 | -0.01 | 0.00 | -0.12 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 310.00 | 1.14 | 1.31 | 1.42 | +0.81 | +132.79% | 4 | 2 | 1.12 | -0.01 | 0.00 | -0.14 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 320.00 | 1.41 | 1.62 | 1.50 | +0.55 | +57.90% | 20 | 5 | 1.10 | -0.02 | 0.00 | -0.16 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 330.00 | 1.69 | 2.00 | 1.02 | -0.06 | -5.56% | 23 | 187 | 1.06 | -0.02 | 0.00 | -0.19 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 340.00 | 2.04 | 2.35 | 2.00 | +1.02 | +104.09% | 41 | 76 | 1.03 | -0.02 | 0.00 | -0.22 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 350.00 | 2.51 | 2.78 | 1.40 | -0.62 | -30.70% | 21 | 540 | 1.01 | -0.03 | 0.00 | -0.25 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 360.00 | 2.97 | 3.30 | 2.06 | +0.20 | +10.76% | 56 | 118 | 0.98 | -0.04 | 0.00 | -0.29 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 370.00 | 3.55 | 3.85 | 3.50 | +0.71 | +25.45% | 42 | 13 | 0.95 | -0.05 | 0.00 | -0.33 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 380.00 | 4.15 | 4.55 | 4.18 | +1.28 | +44.14% | 17 | 44 | 0.92 | -0.06 | 0.00 | -0.37 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 390.00 | 4.85 | 5.35 | 5.15 | +1.20 | +30.38% | 8 | 28 | 0.89 | -0.07 | 0.00 | -0.41 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 395.00 | 5.35 | 5.85 | 4.00 | -0.48 | -10.72% | 3 | 5 | 0.88 | -0.07 | 0.00 | -0.43 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 400.00 | 5.90 | 6.35 | 4.92 | +0.12 | +2.50% | 393 | 603 | 0.87 | -0.08 | 0.00 | -0.45 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 405.00 | 6.40 | 6.90 | 4.65 | +0.40 | +9.42% | 43 | 97 | 0.86 | -0.09 | 0.00 | -0.47 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 410.00 | 6.90 | 7.60 | 6.95 | +1.50 | +27.53% | 16 | 61 | 0.84 | -0.10 | 0.00 | -0.49 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 415.00 | 7.45 | 8.10 | 8.40 | +2.75 | +48.68% | 13 | 22 | 0.83 | -0.10 | 0.00 | -0.51 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 420.00 | 8.30 | 8.80 | 8.29 | +2.04 | +32.64% | 111 | 188 | 0.82 | -0.11 | 0.00 | -0.53 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 425.00 | 9.05 | 9.60 | 5.86 | -1.81 | -23.60% | 41 | 183 | 0.81 | -0.12 | 0.00 | -0.56 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 430.00 | 9.85 | 10.35 | 7.79 | +0.34 | +4.57% | 236 | 153 | 0.80 | -0.13 | 0.00 | -0.58 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 435.00 | 10.60 | 11.25 | 8.70 | -0.30 | -3.34% | 87 | 632 | 0.79 | -0.14 | 0.00 | -0.60 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 440.00 | 11.55 | 12.25 | 7.00 | -2.00 | -22.23% | 183 | 244 | 0.78 | -0.16 | 0.00 | -0.62 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 445.00 | 12.65 | 13.20 | 8.39 | -0.51 | -5.73% | 59 | 31 | 0.77 | -0.17 | 0.00 | -0.64 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 450.00 | 13.75 | 14.50 | 10.90 | -1.40 | -11.39% | 241 | 500 | 0.76 | -0.18 | 0.00 | -0.66 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 455.00 | 14.75 | 15.55 | 14.15 | +1.05 | +8.02% | 129 | 125 | 0.75 | -0.20 | 0.00 | -0.68 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 460.00 | 16.00 | 16.80 | 12.25 | -1.05 | -7.90% | 94 | 76 | 0.74 | -0.21 | 0.00 | -0.70 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 465.00 | 17.15 | 18.10 | 17.28 | +4.78 | +38.24% | 99 | 118 | 0.73 | -0.23 | 0.00 | -0.72 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 470.00 | 18.75 | 19.60 | 19.35 | +2.95 | +17.99% | 84 | 501 | 0.72 | -0.25 | 0.00 | -0.74 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 475.00 | 20.25 | 21.25 | 17.35 | +1.87 | +12.08% | 154 | 126 | 0.71 | -0.27 | 0.00 | -0.75 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 480.00 | 21.85 | 22.70 | 21.90 | +2.30 | +11.74% | 263 | 340 | 0.70 | -0.29 | 0.00 | -0.77 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 482.50 | 22.70 | 23.60 | 19.95 | % | 111 | 0 | 0.70 | -0.30 | 0.00 | -0.78 | 4/7/2025 | 4/7/2025 10:59:03 AM EST | |
| 485.00 | 23.70 | 24.50 | 17.25 | -3.55 | -17.07% | 140 | 399 | 0.69 | -0.31 | 0.00 | -0.78 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 487.50 | 24.50 | 25.55 | 21.60 | % | 124 | 0 | 0.69 | -0.32 | 0.00 | -0.79 | 4/7/2025 | 4/7/2025 10:59:03 AM EST | |
| 490.00 | 25.60 | 26.30 | 26.07 | +2.52 | +10.71% | 169 | 338 | 0.68 | -0.33 | 0.00 | -0.80 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 492.50 | 26.50 | 27.30 | 27.13 | % | 123 | 0 | 0.68 | -0.34 | 0.00 | -0.80 | 4/7/2025 | 4/7/2025 10:59:03 AM EST | |
| 495.00 | 27.35 | 28.40 | 24.30 | +1.30 | +5.66% | 91 | 249 | 0.67 | -0.36 | 0.00 | -0.81 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 497.50 | 28.35 | 29.35 | 25.20 | % | 64 | 0 | 0.67 | -0.37 | 0.00 | -0.81 | 4/7/2025 | 4/7/2025 10:59:03 AM EST | |
| 500.00 | 29.65 | 30.35 | 30.25 | +5.25 | +21.00% | 264 | 481 | 0.67 | -0.38 | 0.00 | -0.82 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 502.50 | 30.50 | 31.45 | 31.26 | % | 57 | 0 | 0.66 | -0.39 | 0.01 | -0.82 | 4/7/2025 | 4/7/2025 10:59:03 AM EST | |
| 505.00 | 31.65 | 32.75 | 31.00 | +4.75 | +18.10% | 78 | 180 | 0.66 | -0.41 | 0.01 | -0.82 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 507.50 | 32.95 | 33.80 | 29.10 | % | 22 | 0 | 0.65 | -0.42 | 0.01 | -0.82 | 4/7/2025 | 4/7/2025 10:59:03 AM EST | |
| 510.00 | 34.05 | 35.15 | 32.00 | -0.10 | -0.32% | 187 | 553 | 0.65 | -0.43 | 0.01 | -0.82 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 512.50 | 35.10 | 36.40 | 25.35 | % | 30 | 0 | 0.64 | -0.45 | 0.01 | -0.82 | 4/7/2025 | 4/7/2025 10:59:03 AM EST | |
| 515.00 | 36.35 | 37.60 | 37.00 | +3.00 | +8.83% | 114 | 201 | 0.64 | -0.46 | 0.01 | -0.82 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 517.50 | 37.60 | 38.75 | 37.25 | % | 14 | 0 | 0.63 | -0.48 | 0.01 | -0.82 | 4/7/2025 | 4/7/2025 10:59:03 AM EST | |
| 520.00 | 38.90 | 40.05 | 38.59 | +3.14 | +8.86% | 114 | 205 | 0.63 | -0.49 | 0.01 | -0.82 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 522.50 | 40.20 | 41.45 | 34.30 | % | 23 | 0 | 0.62 | -0.50 | 0.01 | -0.82 | 4/7/2025 | 4/7/2025 10:59:03 AM EST | |
| 525.00 | 41.65 | 42.85 | 43.00 | +10.04 | +30.47% | 88 | 640 | 0.62 | -0.52 | 0.01 | -0.81 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 527.50 | 43.05 | 44.40 | 44.05 | % | 8 | 0 | 0.62 | -0.53 | 0.01 | -0.81 | 4/7/2025 | 4/7/2025 10:59:03 AM EST | |
| 530.00 | 44.60 | 45.70 | 44.72 | +7.88 | +21.39% | 47 | 279 | 0.61 | -0.55 | 0.01 | -0.80 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 535.00 | 47.40 | 48.75 | 49.00 | +8.74 | +21.71% | 22 | 271 | 0.60 | -0.58 | 0.01 | -0.79 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 540.00 | 50.75 | 51.90 | 46.61 | +3.83 | +8.96% | 41 | 340 | 0.60 | -0.61 | 0.01 | -0.77 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 545.00 | 54.00 | 55.20 | 53.45 | +7.66 | +16.73% | 34 | 517 | 0.59 | -0.63 | 0.01 | -0.75 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 550.00 | 57.45 | 58.65 | 52.00 | +1.20 | +2.37% | 43 | 981 | 0.58 | -0.66 | 0.01 | -0.73 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 555.00 | 61.25 | 62.60 | 60.88 | +6.27 | +11.49% | 31 | 200 | 0.58 | -0.69 | 0.01 | -0.70 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 560.00 | 64.80 | 65.95 | 52.85 | -4.52 | -7.88% | 45 | 318 | 0.57 | -0.72 | 0.01 | -0.67 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 565.00 | 68.65 | 70.05 | 65.65 | +4.79 | +7.88% | 35 | 416 | 0.57 | -0.74 | 0.01 | -0.64 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 570.00 | 72.80 | 74.30 | 73.00 | +9.45 | +14.87% | 29 | 253 | 0.56 | -0.77 | 0.01 | -0.61 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 575.00 | 76.05 | 78.85 | 62.96 | -9.58 | -13.21% | 66 | 494 | 0.56 | -0.79 | 0.00 | -0.58 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 580.00 | 80.25 | 83.00 | 67.36 | -7.77 | -10.35% | 23 | 785 | 0.56 | -0.81 | 0.00 | -0.54 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 585.00 | 84.30 | 87.50 | 72.02 | -7.33 | -9.24% | 20 | 250 | 0.54 | -0.83 | 0.00 | -0.51 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 590.00 | 88.70 | 91.85 | 74.11 | -9.78 | -11.66% | 12 | 539 | 0.53 | -0.85 | 0.00 | -0.47 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 595.00 | 93.15 | 96.25 | 95.59 | +6.09 | +6.81% | 4 | 884 | 0.54 | -0.86 | 0.00 | -0.44 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 600.00 | 97.90 | 100.25 | 95.00 | +4.70 | +5.21% | 37 | 309 | 0.52 | -0.88 | 0.00 | -0.41 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 605.00 | 101.55 | 106.15 | 91.96 | -6.04 | -6.17% | 1 | 123 | 0.62 | -0.89 | 0.00 | -0.38 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 610.00 | 106.85 | 109.90 | 98.56 | -4.49 | -4.36% | 6 | 721 | 0.52 | -0.90 | 0.00 | -0.35 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 615.00 | 110.40 | 116.75 | 105.99 | -3.86 | -3.52% | 4 | 123 | 0.71 | -0.92 | 0.00 | -0.32 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 620.00 | 115.45 | 121.25 | 108.00 | -3.00 | -2.71% | 5 | 1,180 | 0.67 | -0.93 | 0.00 | -0.29 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 625.00 | 121.00 | 124.05 | 90.75 | -21.58 | -19.22% | 8 | 266 | 0.69 | -0.93 | 0.00 | -0.27 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 630.00 | 125.10 | 130.90 | 118.30 | -6.79 | -5.43% | 4 | 234 | 0.64 | -0.94 | 0.00 | -0.24 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 635.00 | 129.40 | 135.75 | 129.50 | 0.00 | 0.00% | 0 | 141 | 0.73 | -0.95 | 0.00 | -0.22 | 4/4/2025 | 4/7/2025 10:59:03 AM EST |
| 640.00 | 135.05 | 138.85 | 133.53 | +1.15 | +0.87% | 11 | 102 | 0.70 | -0.95 | 0.00 | -0.20 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 645.00 | 138.10 | 145.45 | 137.25 | 0.00 | 0.00% | 0 | 54 | 0.78 | -0.96 | 0.00 | -0.18 | 4/4/2025 | 4/7/2025 10:59:03 AM EST |
| 650.00 | 145.45 | 148.05 | 152.00 | +14.00 | +10.15% | 16 | 121 | 0.68 | -0.97 | 0.00 | -0.17 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 655.00 | 148.40 | 155.50 | 165.87 | +21.02 | +14.52% | 2 | 20 | 0.79 | -0.97 | 0.00 | -0.15 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 660.00 | 152.90 | 160.15 | 151.83 | 0.00 | 0.00% | 0 | 2 | 0.80 | -0.97 | 0.00 | -0.14 | 4/4/2025 | 4/7/2025 10:59:03 AM EST |
| 665.00 | 157.80 | 165.25 | 151.95 | 0.00 | 0.00% | 0 | 1 | 0.81 | -0.98 | 0.00 | -0.12 | 4/4/2025 | 4/7/2025 10:59:03 AM EST |
| 670.00 | 162.85 | 170.20 | 148.48 | +25.18 | +20.43% | 6 | 0 | 0.83 | -0.98 | 0.00 | -0.11 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 675.00 | 167.45 | 175.10 | 183.98 | +16.98 | +10.17% | 2 | 2 | 0.85 | -0.98 | 0.00 | -0.10 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 680.00 | 174.30 | 179.00 | 158.39 | +15.89 | +11.16% | 6 | 2 | 0.85 | -0.98 | 0.00 | -0.09 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 685.00 | 178.10 | 185.20 | 99.85 | 0.00 | 0.00% | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.08 | 3/28/2025 | 4/7/2025 10:59:03 AM EST |
| 690.00 | 182.70 | 190.00 | 151.10 | 0.00 | 0.00% | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.07 | 4/3/2025 | 4/7/2025 10:59:03 AM EST |
| 695.00 | 187.60 | 194.95 | 117.48 | 0.00 | 0.00% | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.07 | 3/31/2025 | 4/7/2025 10:59:03 AM EST |
| 700.00 | 192.85 | 199.40 | 157.60 | 0.00 | 0.00% | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.06 | 4/3/2025 | 4/7/2025 10:59:03 AM EST |
| 705.00 | 197.55 | 205.05 | 166.10 | 0.00 | 0.00% | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.05 | 4/3/2025 | 4/7/2025 10:59:03 AM EST |
| 710.00 | 202.00 | 210.00 | 130.49 | 0.00 | 0.00% | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.05 | 3/19/2025 | 4/7/2025 10:59:03 AM EST |
| 715.00 | 208.05 | 215.00 | 112.74 | 0.00 | 0.00% | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.04 | 3/11/2025 | 4/7/2025 10:59:03 AM EST |
| 720.00 | 212.40 | 219.35 | % | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.04 | 4/7/2025 10:59:03 AM EST | |||
| 725.00 | 217.40 | 224.35 | 125.80 | 0.00 | 0.00% | 0 | 0 | 1.01 | -1.00 | 0.00 | -0.03 | 3/17/2025 | 4/7/2025 10:59:03 AM EST |
| 730.00 | 222.35 | 229.75 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | -0.03 | 4/7/2025 10:59:03 AM EST | |||
| 735.00 | 227.35 | 234.70 | 104.46 | 0.00 | 0.00% | 0 | 0 | 1.02 | -1.00 | 0.00 | -0.02 | 3/25/2025 | 4/7/2025 10:59:03 AM EST |
| 740.00 | 232.65 | 239.35 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | -0.02 | 4/7/2025 10:59:03 AM EST | |||
| 745.00 | 238.15 | 243.20 | 243.40 | % | 2 | 0 | 1.07 | -1.00 | 0.00 | -0.02 | 4/7/2025 | 4/7/2025 10:59:03 AM EST | |
| 750.00 | 243.45 | 249.65 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | -0.02 | 4/7/2025 10:59:03 AM EST | |||
| 755.00 | 248.05 | 255.10 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | -0.01 | 4/7/2025 10:59:03 AM EST | |||
| 760.00 | 252.35 | 259.75 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | -0.01 | 4/7/2025 10:59:03 AM EST | |||
| 765.00 | 258.05 | 265.10 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | -0.01 | 4/7/2025 10:59:03 AM EST | |||
| 770.00 | 263.05 | 270.10 | 146.69 | 0.00 | 0.00% | 0 | 0 | 1.14 | -1.00 | 0.00 | -0.01 | 3/7/2025 | 4/7/2025 10:59:03 AM EST |
| 775.00 | 267.35 | 275.30 | 233.13 | 0.00 | 0.00% | 0 | 0 | 1.20 | -1.00 | 0.00 | -0.01 | 4/3/2025 | 4/7/2025 10:59:03 AM EST |
| 780.00 | 272.35 | 279.75 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | -0.01 | 4/7/2025 10:59:03 AM EST | |||
| 785.00 | 277.55 | 285.10 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:59:03 AM EST | |||
| 790.00 | 282.35 | 289.75 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:59:03 AM EST | |||
| 795.00 | 287.35 | 294.75 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:59:03 AM EST | |||
| 800.00 | 292.85 | 299.30 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:59:03 AM EST | |||
| 810.00 | 302.35 | 310.30 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:59:03 AM EST | |||
| 820.00 | 312.35 | 320.55 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:59:03 AM EST | |||
| 830.00 | 322.35 | 330.20 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:59:03 AM EST | |||
| 840.00 | 332.35 | 339.75 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:59:03 AM EST | |||
| 850.00 | 343.00 | 349.55 | 272.00 | 0.00 | 0.00% | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 4/7/2025 10:59:03 AM EST |
| 860.00 | 352.35 | 360.75 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:59:03 AM EST | |||
| 870.00 | 362.35 | 369.75 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:59:03 AM EST | |||
| 880.00 | 372.35 | 379.75 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:59:03 AM EST | |||
| 890.00 | 382.55 | 389.75 | 312.00 | 0.00 | 0.00% | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 4/7/2025 10:59:03 AM EST |
| 900.00 | 393.00 | 399.55 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:59:03 AM EST | |||
| 910.00 | 402.55 | 410.00 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:59:03 AM EST | |||
| 920.00 | 413.05 | 420.10 | 342.00 | 0.00 | 0.00% | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 4/7/2025 10:59:03 AM EST |
| 930.00 | 422.55 | 429.95 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:59:03 AM EST | |||
| 940.00 | 432.35 | 439.75 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:59:03 AM EST | |||
| 950.00 | 443.00 | 449.55 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:59:03 AM EST | |||
| 960.00 | 452.30 | 460.00 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:59:03 AM EST | |||
| 970.00 | 463.05 | 470.10 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:59:03 AM EST | |||
| 980.00 | 472.35 | 479.75 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:59:03 AM EST | |||
| 990.00 | 482.35 | 489.75 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:59:03 AM EST | |||
| 1,000.00 | 493.00 | 499.55 | 422.00 | 0.00 | 0.00% | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 4/7/2025 10:59:03 AM EST |