Options Chain for NETFLIX INC COM (NFLX) - $855.86 as of 4/7/2025 11:08:06 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 350.00 | 509.55 | 517.00 | 486.80 | -103.20 | -17.50% | 4 | 1 | 2.26 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 360.00 | 499.65 | 506.95 | 502.90 | % | 12 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 4/7/2025 11:59:04 AM EST | |
| 370.00 | 489.85 | 496.95 | 477.60 | % | 19 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 4/7/2025 11:59:04 AM EST | |
| 380.00 | 479.85 | 487.00 | 569.69 | 0.00 | 0.00% | 0 | 1 | 2.01 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 4/7/2025 11:59:04 AM EST |
| 390.00 | 469.80 | 478.00 | 480.95 | +4.33 | +0.91% | 5 | 1 | 1.74 | 1.00 | 0.00 | -0.01 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 400.00 | 459.85 | 468.05 | 471.00 | % | 1 | 0 | 1.95 | 1.00 | 0.00 | -0.01 | 4/7/2025 | 4/7/2025 11:59:04 AM EST | |
| 410.00 | 449.85 | 456.95 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | -0.01 | 4/7/2025 11:59:04 AM EST | |||
| 420.00 | 439.95 | 446.95 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | -0.02 | 4/7/2025 11:59:04 AM EST | |||
| 430.00 | 430.05 | 437.80 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | -0.03 | 4/7/2025 11:59:04 AM EST | |||
| 440.00 | 420.10 | 428.35 | 434.94 | 0.00 | 0.00% | 0 | 2 | 1.72 | 1.00 | 0.00 | -0.05 | 4/4/2025 | 4/7/2025 11:59:04 AM EST |
| 450.00 | 410.20 | 419.00 | 410.00 | -107.77 | -20.82% | 2 | 1 | 1.56 | 1.00 | 0.00 | -0.07 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 460.00 | 400.35 | 407.85 | 413.17 | 0.00 | 0.00% | 0 | 1 | 1.53 | 1.00 | 0.00 | -0.08 | 4/4/2025 | 4/7/2025 11:59:04 AM EST |
| 470.00 | 390.45 | 398.65 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | -0.09 | 4/7/2025 11:59:04 AM EST | |||
| 480.00 | 380.60 | 388.00 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | -0.11 | 4/7/2025 11:59:04 AM EST | |||
| 490.00 | 370.75 | 378.00 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.12 | 4/7/2025 11:59:04 AM EST | |||
| 500.00 | 360.95 | 368.95 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | -0.06 | 4/7/2025 11:59:04 AM EST | |||
| 510.00 | 351.15 | 359.00 | % | 0 | 0 | 1.41 | 0.99 | 0.00 | -0.16 | 4/7/2025 11:59:04 AM EST | |||
| 520.00 | 341.35 | 349.00 | % | 0 | 0 | 1.51 | 0.99 | 0.00 | -0.10 | 4/7/2025 11:59:04 AM EST | |||
| 530.00 | 331.60 | 339.00 | % | 0 | 0 | 1.48 | 0.99 | 0.00 | -0.13 | 4/7/2025 11:59:04 AM EST | |||
| 540.00 | 321.90 | 329.85 | % | 0 | 0 | 1.42 | 0.99 | 0.00 | -0.16 | 4/7/2025 11:59:04 AM EST | |||
| 550.00 | 312.25 | 320.00 | 330.00 | -51.00 | -13.39% | 1 | 1 | 1.34 | 0.98 | 0.00 | -0.20 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 560.00 | 302.60 | 310.50 | % | 0 | 0 | 1.38 | 0.98 | 0.00 | -0.24 | 4/7/2025 11:59:04 AM EST | |||
| 570.00 | 293.00 | 301.25 | 390.20 | 0.00 | 0.00% | 0 | 1 | 1.33 | 0.98 | 0.00 | -0.28 | 3/20/2025 | 4/7/2025 11:59:04 AM EST |
| 575.00 | 288.25 | 295.75 | % | 0 | 0 | 1.32 | 0.97 | 0.00 | -0.31 | 4/7/2025 11:59:04 AM EST | |||
| 580.00 | 283.45 | 291.00 | 348.42 | 0.00 | 0.00% | 0 | 1 | 1.29 | 0.97 | 0.00 | -0.34 | 4/1/2025 | 4/7/2025 11:59:04 AM EST |
| 585.00 | 278.70 | 286.50 | 343.47 | 0.00 | 0.00% | 0 | 1 | 1.29 | 0.97 | 0.00 | -0.36 | 4/1/2025 | 4/7/2025 11:59:04 AM EST |
| 590.00 | 274.00 | 281.70 | % | 0 | 0 | 1.30 | 0.96 | 0.00 | -0.39 | 4/7/2025 11:59:04 AM EST | |||
| 595.00 | 269.25 | 277.50 | % | 0 | 0 | 1.06 | 0.96 | 0.00 | -0.42 | 4/7/2025 11:59:04 AM EST | |||
| 600.00 | 264.55 | 271.00 | 334.55 | 0.00 | 0.00% | 0 | 54 | 1.06 | 0.96 | 0.00 | -0.45 | 4/1/2025 | 4/7/2025 11:59:04 AM EST |
| 605.00 | 259.85 | 266.95 | % | 0 | 0 | 1.06 | 0.96 | 0.00 | -0.48 | 4/7/2025 11:59:04 AM EST | |||
| 610.00 | 257.70 | 262.30 | % | 0 | 0 | 1.07 | 0.95 | 0.00 | -0.51 | 4/7/2025 11:59:04 AM EST | |||
| 615.00 | 251.50 | 258.00 | % | 0 | 0 | 1.05 | 0.95 | 0.00 | -0.55 | 4/7/2025 11:59:04 AM EST | |||
| 620.00 | 246.80 | 252.95 | % | 0 | 0 | 1.02 | 0.94 | 0.00 | -0.58 | 4/7/2025 11:59:04 AM EST | |||
| 625.00 | 242.15 | 248.90 | % | 0 | 0 | 1.05 | 0.94 | 0.00 | -0.61 | 4/7/2025 11:59:04 AM EST | |||
| 630.00 | 237.60 | 244.30 | % | 0 | 0 | 1.00 | 0.94 | 0.00 | -0.65 | 4/7/2025 11:59:04 AM EST | |||
| 635.00 | 232.00 | 238.45 | % | 0 | 0 | 1.03 | 0.93 | 0.00 | -0.68 | 4/7/2025 11:59:04 AM EST | |||
| 640.00 | 228.30 | 235.00 | % | 0 | 0 | 1.05 | 0.93 | 0.00 | -0.72 | 4/7/2025 11:59:04 AM EST | |||
| 645.00 | 222.85 | 230.60 | 231.48 | 0.00 | 0.00% | 0 | 2 | 1.03 | 0.92 | 0.00 | -0.76 | 4/4/2025 | 4/7/2025 11:59:04 AM EST |
| 650.00 | 218.35 | 226.55 | 347.00 | 0.00 | 0.00% | 0 | 1 | 1.04 | 0.92 | 0.00 | -0.79 | 3/25/2025 | 4/7/2025 11:59:04 AM EST |
| 655.00 | 213.80 | 221.60 | 258.85 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.91 | 0.00 | -0.83 | 3/13/2025 | 4/7/2025 11:59:04 AM EST |
| 660.00 | 209.35 | 217.55 | 242.54 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.91 | 0.00 | -0.86 | 3/13/2025 | 4/7/2025 11:59:04 AM EST |
| 665.00 | 204.90 | 213.10 | % | 0 | 0 | 1.02 | 0.90 | 0.00 | -0.90 | 4/7/2025 11:59:04 AM EST | |||
| 670.00 | 201.25 | 207.55 | 211.25 | 0.00 | 0.00% | 0 | 4 | 1.02 | 0.90 | 0.00 | -0.93 | 4/4/2025 | 4/7/2025 11:59:04 AM EST |
| 675.00 | 196.15 | 203.75 | % | 0 | 0 | 1.01 | 0.89 | 0.00 | -0.97 | 4/7/2025 11:59:04 AM EST | |||
| 680.00 | 191.85 | 198.90 | % | 0 | 0 | 1.01 | 0.88 | 0.00 | -1.00 | 4/7/2025 11:59:04 AM EST | |||
| 685.00 | 187.30 | 194.95 | 258.07 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.88 | 0.00 | -1.04 | 4/2/2025 | 4/7/2025 11:59:04 AM EST |
| 690.00 | 183.85 | 190.80 | % | 0 | 0 | 0.99 | 0.87 | 0.00 | -1.07 | 4/7/2025 11:59:04 AM EST | |||
| 695.00 | 178.95 | 186.50 | 218.55 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.87 | 0.00 | -1.10 | 3/12/2025 | 4/7/2025 11:59:04 AM EST |
| 700.00 | 174.40 | 181.90 | 185.42 | +1.74 | +0.95% | 13 | 3 | 0.96 | 0.86 | 0.00 | -1.14 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 705.00 | 171.00 | 177.90 | 181.12 | % | 32 | 0 | 0.97 | 0.85 | 0.00 | -1.17 | 4/7/2025 | 4/7/2025 11:59:04 AM EST | |
| 710.00 | 165.85 | 173.35 | % | 0 | 0 | 0.96 | 0.85 | 0.00 | -1.20 | 4/7/2025 11:59:04 AM EST | |||
| 715.00 | 161.80 | 169.75 | % | 0 | 0 | 0.95 | 0.84 | 0.00 | -1.23 | 4/7/2025 11:59:04 AM EST | |||
| 720.00 | 159.00 | 165.40 | 164.05 | -29.23 | -15.13% | 36 | 4 | 0.96 | 0.83 | 0.00 | -1.26 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 725.00 | 153.60 | 161.00 | 163.19 | -37.76 | -18.80% | 2 | 1 | 0.95 | 0.83 | 0.00 | -1.29 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 730.00 | 149.35 | 156.55 | 196.70 | 0.00 | 0.00% | 0 | 1 | 0.94 | 0.82 | 0.00 | -1.32 | 3/14/2025 | 4/7/2025 11:59:04 AM EST |
| 735.00 | 146.35 | 152.70 | 191.00 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.81 | 0.00 | -1.34 | 3/14/2025 | 4/7/2025 11:59:04 AM EST |
| 740.00 | 141.25 | 148.70 | 143.84 | -49.27 | -25.52% | 1 | 2 | 0.92 | 0.80 | 0.00 | -1.37 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 745.00 | 138.50 | 144.45 | % | 0 | 0 | 0.92 | 0.79 | 0.00 | -1.39 | 4/7/2025 11:59:04 AM EST | |||
| 750.00 | 134.00 | 140.25 | 186.20 | 0.00 | 0.00% | 0 | 2 | 0.91 | 0.79 | 0.00 | -1.42 | 3/18/2025 | 4/7/2025 11:59:04 AM EST |
| 760.00 | 125.65 | 133.65 | 108.30 | -106.75 | -49.64% | 2 | 2 | 0.92 | 0.77 | 0.00 | -1.46 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 770.00 | 118.45 | 124.90 | 91.25 | -64.98 | -41.60% | 1 | 7 | 0.90 | 0.75 | 0.00 | -1.49 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 775.00 | 115.70 | 121.75 | % | 0 | 0 | 0.88 | 0.74 | 0.00 | -1.51 | 4/7/2025 11:59:04 AM EST | |||
| 780.00 | 112.00 | 118.50 | 112.50 | +3.50 | +3.22% | 3 | 101 | 0.88 | 0.73 | 0.00 | -1.52 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 785.00 | 108.55 | 114.85 | % | 0 | 0 | 0.88 | 0.72 | 0.00 | -1.54 | 4/7/2025 11:59:04 AM EST | |||
| 790.00 | 104.55 | 111.35 | 173.76 | 0.00 | 0.00% | 0 | 21 | 0.88 | 0.72 | 0.00 | -1.56 | 3/20/2025 | 4/7/2025 11:59:04 AM EST |
| 795.00 | 100.65 | 107.80 | 104.57 | % | 9 | 0 | 0.87 | 0.71 | 0.00 | -1.56 | 4/7/2025 | 4/7/2025 11:59:04 AM EST | |
| 800.00 | 97.30 | 103.90 | 98.45 | 0.00 | 0.00% | 0 | 32 | 0.87 | 0.69 | 0.00 | -1.57 | 4/4/2025 | 4/7/2025 11:59:04 AM EST |
| 805.00 | 94.05 | 100.80 | 97.66 | % | 9 | 0 | 0.86 | 0.68 | 0.00 | -1.58 | 4/7/2025 | 4/7/2025 11:59:04 AM EST | |
| 810.00 | 90.35 | 97.00 | 87.61 | 0.00 | 0.00% | 0 | 30 | 0.85 | 0.67 | 0.00 | -1.59 | 4/4/2025 | 4/7/2025 11:59:04 AM EST |
| 815.00 | 86.85 | 94.05 | % | 0 | 0 | 0.85 | 0.66 | 0.00 | -1.59 | 4/7/2025 11:59:04 AM EST | |||
| 820.00 | 84.55 | 90.30 | 126.30 | 0.00 | 0.00% | 0 | 104 | 0.85 | 0.65 | 0.00 | -1.60 | 3/31/2025 | 4/7/2025 11:59:04 AM EST |
| 825.00 | 80.80 | 87.30 | % | 0 | 0 | 0.84 | 0.64 | 0.00 | -1.61 | 4/7/2025 11:59:04 AM EST | |||
| 830.00 | 77.60 | 83.75 | 76.60 | -6.40 | -7.72% | 102 | 6 | 0.84 | 0.63 | 0.00 | -1.61 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 835.00 | 74.90 | 81.55 | % | 0 | 0 | 0.83 | 0.62 | 0.00 | -1.61 | 4/7/2025 11:59:04 AM EST | |||
| 840.00 | 72.30 | 78.25 | 67.00 | -35.95 | -34.92% | 4 | 6 | 0.82 | 0.60 | 0.00 | -1.61 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 845.00 | 69.10 | 74.60 | % | 0 | 0 | 0.81 | 0.59 | 0.00 | -1.61 | 4/7/2025 11:59:04 AM EST | |||
| 850.00 | 66.75 | 71.95 | 63.73 | -1.40 | -2.15% | 3 | 12 | 0.81 | 0.58 | 0.00 | -1.60 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 855.00 | 63.80 | 69.00 | 62.00 | +0.90 | +1.48% | 5 | 12 | 0.80 | 0.56 | 0.00 | -1.60 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 860.00 | 61.05 | 65.60 | 64.00 | +0.29 | +0.46% | 33 | 23 | 0.80 | 0.55 | 0.00 | -1.60 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 865.00 | 58.50 | 63.20 | 62.26 | +6.23 | +11.12% | 2 | 21 | 0.80 | 0.54 | 0.00 | -1.59 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 870.00 | 55.60 | 60.50 | 59.36 | +3.56 | +6.38% | 22 | 32 | 0.78 | 0.52 | 0.00 | -1.58 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 875.00 | 53.15 | 58.20 | 55.40 | +2.55 | +4.83% | 9 | 53 | 0.78 | 0.51 | 0.00 | -1.57 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 880.00 | 50.85 | 55.45 | 52.02 | +0.55 | +1.07% | 2 | 84 | 0.77 | 0.49 | 0.00 | -1.56 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 885.00 | 47.55 | 52.60 | 55.45 | +8.45 | +17.98% | 2 | 12 | 0.77 | 0.48 | 0.00 | -1.55 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 890.00 | 45.25 | 49.45 | 49.55 | +5.95 | +13.65% | 7 | 20 | 0.76 | 0.46 | 0.00 | -1.54 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 895.00 | 44.00 | 46.60 | 45.00 | +2.55 | +6.01% | 3 | 53 | 0.76 | 0.45 | 0.00 | -1.52 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 900.00 | 42.00 | 45.05 | 50.77 | +11.54 | +29.42% | 94 | 115 | 0.76 | 0.44 | 0.00 | -1.51 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 905.00 | 39.25 | 42.90 | 38.95 | -0.83 | -2.09% | 12 | 47 | 0.75 | 0.42 | 0.00 | -1.49 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 910.00 | 37.30 | 39.85 | 38.75 | -1.92 | -4.73% | 27 | 136 | 0.74 | 0.41 | 0.00 | -1.48 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 915.00 | 34.95 | 39.00 | 26.45 | -8.20 | -23.67% | 1 | 54 | 0.74 | 0.39 | 0.00 | -1.46 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 920.00 | 33.95 | 36.00 | 33.98 | -0.82 | -2.36% | 6 | 84 | 0.74 | 0.38 | 0.00 | -1.44 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 925.00 | 31.55 | 35.35 | 32.33 | +1.28 | +4.13% | 3 | 76 | 0.73 | 0.37 | 0.00 | -1.42 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 930.00 | 28.85 | 32.25 | 33.53 | +4.37 | +14.99% | 7 | 117 | 0.72 | 0.35 | 0.00 | -1.40 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 935.00 | 28.00 | 30.35 | 21.00 | -11.00 | -34.38% | 5 | 32 | 0.72 | 0.34 | 0.00 | -1.38 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 940.00 | 25.95 | 28.60 | 29.00 | +4.15 | +16.70% | 5 | 47 | 0.72 | 0.33 | 0.00 | -1.36 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 945.00 | 24.85 | 27.00 | 23.35 | -4.30 | -15.56% | 12 | 90 | 0.71 | 0.32 | 0.00 | -1.33 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 950.00 | 23.15 | 25.90 | 24.00 | -0.90 | -3.62% | 28 | 188 | 0.71 | 0.30 | 0.00 | -1.31 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 955.00 | 21.95 | 23.75 | 23.59 | -0.91 | -3.72% | 35 | 130 | 0.71 | 0.29 | 0.00 | -1.29 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 960.00 | 20.50 | 22.50 | 21.25 | +0.45 | +2.17% | 10 | 260 | 0.69 | 0.28 | 0.00 | -1.26 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 965.00 | 18.65 | 22.70 | 14.18 | -4.57 | -24.38% | 2 | 88 | 0.70 | 0.27 | 0.00 | -1.24 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 970.00 | 18.20 | 20.00 | 19.20 | +0.70 | +3.79% | 2 | 160 | 0.70 | 0.26 | 0.00 | -1.21 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 975.00 | 17.00 | 18.80 | 19.58 | +0.73 | +3.88% | 1 | 87 | 0.69 | 0.25 | 0.00 | -1.18 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 980.00 | 15.80 | 17.20 | 17.50 | +0.20 | +1.16% | 5 | 130 | 0.69 | 0.24 | 0.00 | -1.15 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 985.00 | 14.90 | 16.90 | 17.13 | +2.63 | +18.14% | 2 | 137 | 0.68 | 0.23 | 0.00 | -1.12 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 990.00 | 13.90 | 15.05 | 15.20 | +1.55 | +11.36% | 26 | 127 | 0.68 | 0.22 | 0.00 | -1.10 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 995.00 | 13.10 | 14.30 | 13.00 | -0.25 | -1.89% | 30 | 198 | 0.68 | 0.21 | 0.00 | -1.06 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 1,000.00 | 11.45 | 13.20 | 13.35 | -2.45 | -15.51% | 97 | 326 | 0.68 | 0.20 | 0.00 | -1.03 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 1,005.00 | 10.40 | 12.40 | 12.20 | +0.13 | +1.08% | 1 | 63 | 0.68 | 0.19 | 0.00 | -1.00 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 1,010.00 | 10.50 | 11.50 | 11.00 | -0.10 | -0.91% | 3 | 153 | 0.67 | 0.18 | 0.00 | -0.97 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 1,015.00 | 9.35 | 10.85 | 13.10 | +2.45 | +23.01% | 32 | 111 | 0.67 | 0.17 | 0.00 | -0.93 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 1,020.00 | 9.10 | 10.00 | 10.00 | +0.90 | +9.89% | 16 | 303 | 0.66 | 0.16 | 0.00 | -0.90 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 1,025.00 | 8.55 | 9.30 | 9.45 | -0.12 | -1.26% | 6 | 101 | 0.66 | 0.15 | 0.00 | -0.86 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 1,030.00 | 7.60 | 9.10 | 8.00 | -1.35 | -14.44% | 23 | 115 | 0.66 | 0.14 | 0.00 | -0.83 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 1,035.00 | 6.85 | 8.80 | 7.15 | 0.00 | 0.00% | 0 | 32 | 0.66 | 0.13 | 0.00 | -0.79 | 4/4/2025 | 4/7/2025 11:59:04 AM EST |
| 1,040.00 | 6.70 | 7.60 | 8.15 | +1.50 | +22.56% | 7 | 120 | 0.66 | 0.13 | 0.00 | -0.75 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 1,045.00 | 6.30 | 7.40 | 5.00 | -1.75 | -25.93% | 1 | 24 | 0.66 | 0.12 | 0.00 | -0.71 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 1,050.00 | 6.00 | 6.65 | 6.00 | -0.56 | -8.54% | 35 | 387 | 0.66 | 0.11 | 0.00 | -0.67 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 1,055.00 | 5.70 | 6.15 | 6.00 | -0.15 | -2.44% | 24 | 72 | 0.66 | 0.10 | 0.00 | -0.64 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 1,060.00 | 5.15 | 5.70 | 5.50 | 0.00 | 0.00% | 35 | 43 | 0.65 | 0.10 | 0.00 | -0.60 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 1,065.00 | 4.75 | 5.35 | 6.20 | +1.43 | +29.98% | 1 | 41 | 0.65 | 0.09 | 0.00 | -0.57 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 1,070.00 | 4.40 | 5.00 | 4.76 | +0.06 | +1.28% | 3 | 48 | 0.66 | 0.08 | 0.00 | -0.54 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 1,075.00 | 3.70 | 4.65 | 4.45 | -0.35 | -7.30% | 18 | 110 | 0.65 | 0.08 | 0.00 | -0.50 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 1,080.00 | 3.80 | 4.60 | 3.50 | -0.07 | -1.97% | 5 | 163 | 0.65 | 0.07 | 0.00 | -0.46 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 1,085.00 | 3.50 | 3.95 | 3.95 | -0.82 | -17.20% | 5 | 46 | 0.65 | 0.06 | 0.00 | -0.43 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 1,090.00 | 3.20 | 3.80 | 3.20 | -0.44 | -12.09% | 2 | 109 | 0.65 | 0.06 | 0.00 | -0.39 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 1,095.00 | 2.99 | 3.40 | 3.35 | +0.35 | +11.67% | 9 | 56 | 0.65 | 0.05 | 0.00 | -0.36 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 1,100.00 | 2.62 | 3.15 | 3.15 | -0.10 | -3.08% | 26 | 624 | 0.65 | 0.05 | 0.00 | -0.34 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 1,105.00 | 2.44 | 3.05 | 2.57 | -0.38 | -12.89% | 3 | 28 | 0.65 | 0.04 | 0.00 | -0.31 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 1,110.00 | 0.53 | 3.10 | 2.74 | 0.00 | 0.00% | 0 | 77 | 0.58 | 0.03 | 0.00 | -0.22 | 4/4/2025 | 4/7/2025 11:59:04 AM EST |
| 1,115.00 | 0.01 | 6.60 | 2.73 | 0.00 | 0.00% | 0 | 107 | 0.58 | 0.03 | 0.00 | -0.21 | 4/4/2025 | 4/7/2025 11:59:04 AM EST |
| 1,120.00 | 0.01 | 6.40 | 3.00 | 0.00 | 0.00% | 0 | 152 | 0.59 | 0.03 | 0.00 | -0.19 | 4/4/2025 | 4/7/2025 11:59:04 AM EST |
| 1,130.00 | 0.01 | 4.80 | 2.06 | 0.00 | 0.00% | 0 | 221 | 0.57 | 0.02 | 0.00 | -0.15 | 4/4/2025 | 4/7/2025 11:59:04 AM EST |
| 1,140.00 | 0.44 | 2.71 | 1.53 | -0.48 | -23.89% | 12 | 24 | 0.63 | 0.02 | 0.00 | -0.14 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 1,150.00 | 0.01 | 2.38 | 1.06 | -0.39 | -26.90% | 23 | 312 | 0.55 | 0.01 | 0.00 | -0.09 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 1,160.00 | 0.15 | 2.97 | 1.97 | +0.48 | +32.22% | 16 | 35 | 0.64 | 0.01 | 0.00 | -0.09 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 1,170.00 | 0.00 | 2.78 | 1.20 | 0.00 | 0.00% | 0 | 26 | 0.59 | 0.01 | 0.00 | -0.07 | 4/4/2025 | 4/7/2025 11:59:04 AM EST |
| 1,180.00 | 0.00 | 1.92 | 1.00 | -0.21 | -17.36% | 21 | 22 | 0.73 | 0.01 | 0.00 | -0.07 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 1,190.00 | 0.00 | 4.70 | 0.87 | 0.00 | 0.00% | 0 | 13 | 0.89 | 0.01 | 0.00 | -0.06 | 4/4/2025 | 4/7/2025 11:59:04 AM EST |
| 1,200.00 | 0.14 | 3.90 | 0.80 | +0.05 | +6.67% | 2 | 333 | 0.71 | 0.01 | 0.00 | -0.05 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 1,210.00 | 0.00 | 4.40 | 1.04 | 0.00 | 0.00% | 0 | 11 | 0.92 | 0.01 | 0.00 | -0.05 | 4/2/2025 | 4/7/2025 11:59:04 AM EST |
| 1,220.00 | 0.01 | 1.22 | 0.55 | -0.10 | -15.39% | 17 | 30 | 0.60 | 0.00 | 0.00 | -0.03 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 1,230.00 | 0.00 | 4.20 | 1.07 | 0.00 | 0.00% | 0 | 50 | 0.96 | 0.00 | 0.00 | -0.03 | 4/1/2025 | 4/7/2025 11:59:04 AM EST |
| 1,240.00 | 0.00 | 4.15 | 0.77 | 0.00 | 0.00% | 0 | 7 | 0.97 | 0.00 | 0.00 | -0.03 | 4/1/2025 | 4/7/2025 11:59:04 AM EST |
| 1,250.00 | 0.00 | 3.20 | 0.38 | 0.00 | 0.00% | 0 | 22 | 0.92 | 0.00 | 0.00 | -0.03 | 4/4/2025 | 4/7/2025 11:59:04 AM EST |
| 1,260.00 | 0.02 | 0.74 | 0.50 | 0.00 | 0.00% | 0 | 27 | 0.72 | 0.00 | 0.00 | -0.01 | 4/4/2025 | 4/7/2025 11:59:04 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 350.00 | 0.05 | 3.50 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:59:04 AM EST | |||
| 360.00 | 0.10 | 3.55 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:59:04 AM EST | |||
| 370.00 | 0.00 | 3.60 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:59:04 AM EST | |||
| 380.00 | 0.00 | 3.70 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:59:04 AM EST | |||
| 390.00 | 0.00 | 3.75 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | -0.01 | 4/7/2025 11:59:04 AM EST | |||
| 400.00 | 0.00 | 3.85 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | -0.01 | 4/7/2025 11:59:04 AM EST | |||
| 410.00 | 0.00 | 3.75 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | -0.01 | 4/7/2025 11:59:04 AM EST | |||
| 420.00 | 0.00 | 4.05 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | -0.02 | 4/7/2025 11:59:04 AM EST | |||
| 430.00 | 0.00 | 4.15 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | -0.03 | 4/7/2025 11:59:04 AM EST | |||
| 440.00 | 0.00 | 4.25 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | -0.05 | 4/7/2025 11:59:04 AM EST | |||
| 450.00 | 0.00 | 4.40 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | -0.07 | 4/7/2025 11:59:04 AM EST | |||
| 460.00 | 0.00 | 4.55 | 0.01 | 0.00 | 0.00% | 0 | 15 | 1.72 | 0.00 | 0.00 | -0.08 | 3/25/2025 | 4/7/2025 11:59:04 AM EST |
| 470.00 | 0.00 | 4.70 | 0.07 | 0.00 | 0.00% | 0 | 3 | 1.67 | 0.00 | 0.00 | -0.09 | 3/27/2025 | 4/7/2025 11:59:04 AM EST |
| 480.00 | 0.00 | 4.80 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | -0.11 | 4/7/2025 11:59:04 AM EST | |||
| 490.00 | 0.00 | 4.75 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | -0.12 | 4/7/2025 11:59:04 AM EST | |||
| 500.00 | 0.15 | 3.00 | 2.00 | +0.35 | +21.22% | 3 | 2 | 1.16 | 0.00 | 0.00 | -0.06 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 510.00 | 0.00 | 3.65 | % | 0 | 0 | 1.40 | -0.01 | 0.00 | -0.16 | 4/7/2025 11:59:04 AM EST | |||
| 520.00 | 0.02 | 3.40 | 0.01 | -2.28 | -99.57% | 2 | 1 | 1.01 | -0.01 | 0.00 | -0.10 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 530.00 | 1.99 | 2.90 | 1.78 | +0.18 | +11.25% | 57 | 4 | 1.11 | -0.01 | 0.00 | -0.13 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 540.00 | 0.13 | 3.85 | 2.18 | % | 2 | 0 | 1.03 | -0.01 | 0.00 | -0.16 | 4/7/2025 | 4/7/2025 11:59:04 AM EST | |
| 550.00 | 0.57 | 4.55 | % | 0 | 0 | 1.09 | -0.02 | 0.00 | -0.20 | 4/7/2025 11:59:04 AM EST | |||
| 560.00 | 2.51 | 3.60 | 3.05 | +0.46 | +17.77% | 3 | 5 | 1.14 | -0.02 | 0.00 | -0.24 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 570.00 | 1.00 | 5.95 | 0.60 | 0.00 | 0.00% | 0 | 0 | 0.97 | -0.02 | 0.00 | -0.28 | 4/1/2025 | 4/7/2025 11:59:04 AM EST |
| 575.00 | 2.00 | 6.05 | 2.72 | 0.00 | 0.00% | 0 | 1 | 1.01 | -0.03 | 0.00 | -0.31 | 4/4/2025 | 4/7/2025 11:59:04 AM EST |
| 580.00 | 2.95 | 5.10 | 4.09 | +1.36 | +49.82% | 2 | 9 | 1.12 | -0.03 | 0.00 | -0.34 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 585.00 | 3.20 | 5.30 | 4.31 | +3.47 | +413.10% | 2 | 4 | 1.11 | -0.03 | 0.00 | -0.36 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 590.00 | 1.40 | 6.00 | 5.00 | +2.70 | +117.40% | 1 | 32 | 1.03 | -0.04 | 0.00 | -0.39 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 595.00 | 3.65 | 5.50 | 3.00 | 0.00 | 0.00% | 0 | 2 | 1.07 | -0.04 | 0.00 | -0.42 | 4/4/2025 | 4/7/2025 11:59:04 AM EST |
| 600.00 | 4.45 | 5.45 | 5.00 | +2.43 | +94.56% | 9 | 28 | 1.07 | -0.04 | 0.00 | -0.45 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 605.00 | 4.90 | 5.60 | 5.00 | +3.25 | +185.72% | 8 | 7 | 1.08 | -0.04 | 0.00 | -0.48 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 610.00 | 5.05 | 6.15 | 0.97 | 0.00 | 0.00% | 0 | 6 | 1.06 | -0.05 | 0.00 | -0.51 | 4/3/2025 | 4/7/2025 11:59:04 AM EST |
| 615.00 | 5.30 | 6.45 | 1.02 | 0.00 | 0.00% | 0 | 4 | 0.96 | -0.05 | 0.00 | -0.55 | 4/3/2025 | 4/7/2025 11:59:04 AM EST |
| 620.00 | 5.80 | 6.60 | 5.90 | +3.86 | +189.22% | 21 | 11 | 1.04 | -0.06 | 0.00 | -0.58 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 625.00 | 6.25 | 6.80 | 6.30 | +0.70 | +12.50% | 8 | 17 | 1.04 | -0.06 | 0.00 | -0.61 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 630.00 | 6.35 | 7.30 | 1.07 | 0.00 | 0.00% | 0 | 13 | 1.03 | -0.06 | 0.00 | -0.65 | 4/1/2025 | 4/7/2025 11:59:04 AM EST |
| 635.00 | 4.00 | 8.40 | 1.05 | 0.00 | 0.00% | 0 | 4 | 1.03 | -0.07 | 0.00 | -0.68 | 4/1/2025 | 4/7/2025 11:59:04 AM EST |
| 640.00 | 7.10 | 8.05 | 5.10 | 0.00 | 0.00% | 0 | 6 | 1.04 | -0.07 | 0.00 | -0.72 | 4/4/2025 | 4/7/2025 11:59:04 AM EST |
| 645.00 | 7.75 | 8.70 | 1.15 | 0.00 | 0.00% | 0 | 1 | 1.00 | -0.08 | 0.00 | -0.76 | 3/28/2025 | 4/7/2025 11:59:04 AM EST |
| 650.00 | 8.15 | 8.85 | 7.90 | +0.73 | +10.19% | 38 | 43 | 1.01 | -0.08 | 0.00 | -0.79 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 655.00 | 8.65 | 9.55 | 4.35 | 0.00 | 0.00% | 0 | 11 | 1.00 | -0.09 | 0.00 | -0.83 | 4/4/2025 | 4/7/2025 11:59:04 AM EST |
| 660.00 | 8.65 | 10.05 | 12.65 | +4.60 | +57.15% | 5 | 207 | 1.00 | -0.09 | 0.00 | -0.86 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 665.00 | 9.55 | 10.60 | 7.52 | 0.00 | 0.00% | 0 | 6 | 0.97 | -0.10 | 0.00 | -0.90 | 4/4/2025 | 4/7/2025 11:59:04 AM EST |
| 670.00 | 10.00 | 10.85 | 8.34 | +6.27 | +302.90% | 5 | 8 | 0.98 | -0.10 | 0.00 | -0.93 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 675.00 | 10.40 | 11.40 | 10.35 | +2.70 | +35.30% | 1 | 12 | 0.98 | -0.11 | 0.00 | -0.97 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 680.00 | 11.20 | 12.20 | 8.14 | +2.14 | +35.67% | 2 | 26 | 0.97 | -0.12 | 0.00 | -1.00 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 685.00 | 11.95 | 12.80 | 16.70 | +14.11 | +544.79% | 3 | 4 | 0.97 | -0.12 | 0.00 | -1.04 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 690.00 | 12.60 | 13.40 | 10.89 | +1.44 | +15.24% | 15 | 15 | 0.96 | -0.13 | 0.00 | -1.07 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 695.00 | 13.20 | 14.15 | 2.50 | 0.00 | 0.00% | 0 | 7 | 0.94 | -0.13 | 0.00 | -1.10 | 4/3/2025 | 4/7/2025 11:59:04 AM EST |
| 700.00 | 13.95 | 15.00 | 12.70 | -0.15 | -1.17% | 45 | 261 | 0.95 | -0.14 | 0.00 | -1.14 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 705.00 | 14.60 | 16.10 | 14.45 | 0.00 | 0.00% | 0 | 14 | 0.95 | -0.15 | 0.00 | -1.17 | 4/4/2025 | 4/7/2025 11:59:04 AM EST |
| 710.00 | 15.30 | 16.30 | 14.00 | +10.17 | +265.54% | 6 | 7 | 0.94 | -0.15 | 0.00 | -1.20 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 715.00 | 15.75 | 17.10 | 21.00 | +17.43 | +488.24% | 1 | 11 | 0.93 | -0.16 | 0.00 | -1.23 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 720.00 | 16.50 | 18.30 | 8.52 | 0.00 | 0.00% | 0 | 44 | 0.93 | -0.17 | 0.00 | -1.26 | 4/4/2025 | 4/7/2025 11:59:04 AM EST |
| 725.00 | 17.80 | 18.80 | 18.73 | +3.51 | +23.07% | 19 | 53 | 0.92 | -0.17 | 0.00 | -1.29 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 730.00 | 18.75 | 19.80 | 19.58 | +2.07 | +11.83% | 509 | 539 | 0.92 | -0.18 | 0.00 | -1.32 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 735.00 | 19.35 | 20.85 | 3.77 | 0.00 | 0.00% | 0 | 32 | 0.91 | -0.19 | 0.00 | -1.34 | 4/2/2025 | 4/7/2025 11:59:04 AM EST |
| 740.00 | 20.50 | 22.15 | 26.53 | +9.13 | +52.48% | 2 | 52 | 0.90 | -0.20 | 0.00 | -1.37 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 745.00 | 20.85 | 23.15 | 22.00 | +6.70 | +43.80% | 360 | 428 | 0.90 | -0.21 | 0.00 | -1.39 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 750.00 | 22.30 | 24.30 | 22.45 | +2.54 | +12.76% | 45 | 877 | 0.89 | -0.21 | 0.00 | -1.42 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 760.00 | 23.65 | 26.20 | 33.32 | +10.07 | +43.32% | 1 | 100 | 0.88 | -0.23 | 0.00 | -1.46 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 770.00 | 26.05 | 29.25 | 29.85 | +3.45 | +13.07% | 20 | 243 | 0.87 | -0.25 | 0.00 | -1.49 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 775.00 | 28.10 | 31.25 | 30.13 | % | 2 | 0 | 0.86 | -0.26 | 0.00 | -1.51 | 4/7/2025 | 4/7/2025 11:59:04 AM EST | |
| 780.00 | 28.95 | 32.05 | 25.85 | -3.58 | -12.17% | 3 | 443 | 0.86 | -0.27 | 0.00 | -1.52 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 785.00 | 30.10 | 33.05 | 24.71 | % | 1 | 0 | 0.85 | -0.28 | 0.00 | -1.54 | 4/7/2025 | 4/7/2025 11:59:04 AM EST | |
| 790.00 | 32.35 | 34.60 | 32.30 | +0.45 | +1.42% | 36 | 212 | 0.85 | -0.28 | 0.00 | -1.56 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 795.00 | 33.65 | 35.95 | 35.25 | % | 1 | 0 | 0.84 | -0.29 | 0.00 | -1.56 | 4/7/2025 | 4/7/2025 11:59:04 AM EST | |
| 800.00 | 35.25 | 37.95 | 34.81 | +1.19 | +3.54% | 305 | 680 | 0.84 | -0.31 | 0.00 | -1.57 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 805.00 | 36.45 | 39.45 | % | 0 | 0 | 0.84 | -0.32 | 0.00 | -1.58 | 4/7/2025 11:59:04 AM EST | |||
| 810.00 | 38.35 | 40.45 | 38.00 | +0.10 | +0.27% | 34 | 152 | 0.83 | -0.33 | 0.00 | -1.59 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 815.00 | 40.05 | 42.20 | 42.65 | % | 2 | 0 | 0.82 | -0.34 | 0.00 | -1.59 | 4/7/2025 | 4/7/2025 11:59:04 AM EST | |
| 820.00 | 41.75 | 44.60 | 40.00 | -0.49 | -1.21% | 26 | 117 | 0.81 | -0.35 | 0.00 | -1.60 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 825.00 | 42.55 | 46.70 | 54.05 | % | 2 | 0 | 0.81 | -0.36 | 0.00 | -1.61 | 4/7/2025 | 4/7/2025 11:59:04 AM EST | |
| 830.00 | 43.95 | 47.50 | 43.65 | -0.21 | -0.48% | 49 | 78 | 0.81 | -0.37 | 0.00 | -1.61 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 835.00 | 45.70 | 50.30 | 63.81 | % | 6 | 0 | 0.80 | -0.38 | 0.00 | -1.61 | 4/7/2025 | 4/7/2025 11:59:04 AM EST | |
| 840.00 | 49.25 | 51.65 | 51.60 | +4.94 | +10.59% | 55 | 151 | 0.80 | -0.40 | 0.00 | -1.61 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 845.00 | 51.25 | 53.70 | 49.58 | +9.43 | +23.49% | 41 | 66 | 0.80 | -0.41 | 0.00 | -1.61 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 850.00 | 53.45 | 55.60 | 52.95 | -1.40 | -2.58% | 46 | 187 | 0.79 | -0.42 | 0.00 | -1.60 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 855.00 | 55.35 | 59.20 | 60.55 | +1.98 | +3.39% | 4 | 63 | 0.78 | -0.44 | 0.00 | -1.60 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 860.00 | 57.45 | 60.65 | 58.48 | +2.27 | +4.04% | 27 | 166 | 0.77 | -0.45 | 0.00 | -1.60 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 865.00 | 57.80 | 62.55 | 60.00 | -2.30 | -3.70% | 23 | 139 | 0.77 | -0.46 | 0.00 | -1.59 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 870.00 | 59.80 | 65.25 | 59.15 | -1.90 | -3.12% | 4 | 65 | 0.76 | -0.48 | 0.00 | -1.58 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 875.00 | 62.30 | 67.40 | 61.08 | +2.29 | +3.90% | 7 | 44 | 0.75 | -0.49 | 0.00 | -1.57 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 880.00 | 64.70 | 70.65 | 63.60 | -6.88 | -9.77% | 8 | 76 | 0.75 | -0.51 | 0.00 | -1.56 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 885.00 | 67.15 | 72.90 | 66.38 | -0.41 | -0.62% | 6 | 36 | 0.74 | -0.52 | 0.00 | -1.55 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 890.00 | 69.25 | 76.00 | 70.08 | +1.57 | +2.30% | 15 | 84 | 0.73 | -0.54 | 0.00 | -1.54 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 895.00 | 72.15 | 78.50 | 69.45 | 0.00 | 0.00% | 0 | 83 | 0.72 | -0.55 | 0.00 | -1.52 | 4/4/2025 | 4/7/2025 11:59:04 AM EST |
| 900.00 | 76.70 | 81.15 | 84.00 | +5.34 | +6.79% | 12 | 199 | 0.74 | -0.56 | 0.00 | -1.51 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 905.00 | 77.65 | 84.05 | 75.96 | -5.07 | -6.26% | 13 | 43 | 0.72 | -0.58 | 0.00 | -1.49 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 910.00 | 80.50 | 88.15 | 71.82 | -11.29 | -13.59% | 3 | 97 | 0.72 | -0.59 | 0.00 | -1.48 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 915.00 | 83.55 | 89.90 | 94.00 | +13.38 | +16.60% | 22 | 63 | 0.71 | -0.61 | 0.00 | -1.46 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 920.00 | 86.50 | 93.75 | 77.77 | -16.75 | -17.73% | 12 | 106 | 0.71 | -0.62 | 0.00 | -1.44 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 925.00 | 89.55 | 97.45 | 87.66 | -1.14 | -1.29% | 6 | 104 | 0.71 | -0.63 | 0.00 | -1.42 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 930.00 | 93.75 | 99.30 | 101.95 | 0.00 | 0.00% | 0 | 87 | 0.71 | -0.65 | 0.00 | -1.40 | 4/4/2025 | 4/7/2025 11:59:04 AM EST |
| 935.00 | 96.15 | 103.90 | 105.71 | +1.65 | +1.59% | 5 | 75 | 0.70 | -0.66 | 0.00 | -1.38 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 940.00 | 99.80 | 105.80 | 102.35 | -3.85 | -3.63% | 9 | 174 | 0.69 | -0.67 | 0.00 | -1.36 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 945.00 | 103.75 | 110.75 | 108.22 | 0.00 | 0.00% | 0 | 73 | 0.69 | -0.68 | 0.00 | -1.33 | 4/4/2025 | 4/7/2025 11:59:04 AM EST |
| 950.00 | 107.25 | 113.25 | 110.78 | -0.94 | -0.85% | 6 | 112 | 0.69 | -0.70 | 0.00 | -1.31 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 955.00 | 110.10 | 116.95 | 112.68 | -6.82 | -5.71% | 2 | 73 | 0.67 | -0.71 | 0.00 | -1.29 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 960.00 | 114.45 | 120.15 | 114.55 | -3.45 | -2.93% | 2 | 101 | 0.67 | -0.72 | 0.00 | -1.26 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 965.00 | 117.35 | 123.10 | 121.45 | -8.45 | -6.51% | 12 | 107 | 0.68 | -0.73 | 0.00 | -1.24 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 970.00 | 121.75 | 127.75 | 123.14 | -2.61 | -2.08% | 3 | 127 | 0.67 | -0.74 | 0.00 | -1.21 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 975.00 | 125.50 | 131.95 | 81.37 | 0.00 | 0.00% | 0 | 57 | 0.66 | -0.75 | 0.00 | -1.18 | 4/3/2025 | 4/7/2025 11:59:04 AM EST |
| 980.00 | 129.45 | 134.75 | 129.03 | -6.32 | -4.67% | 1 | 56 | 0.65 | -0.76 | 0.00 | -1.15 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 985.00 | 132.60 | 140.10 | 129.55 | -10.24 | -7.33% | 1 | 43 | 0.65 | -0.77 | 0.00 | -1.12 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 990.00 | 137.45 | 143.60 | 133.50 | -4.90 | -3.54% | 2 | 45 | 0.66 | -0.78 | 0.00 | -1.10 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 995.00 | 140.55 | 148.30 | 136.60 | 0.00 | 0.00% | 0 | 70 | 0.65 | -0.79 | 0.00 | -1.06 | 4/4/2025 | 4/7/2025 11:59:04 AM EST |
| 1,000.00 | 145.80 | 152.20 | 146.25 | +3.49 | +2.45% | 4 | 66 | 0.65 | -0.80 | 0.00 | -1.03 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 1,005.00 | 149.10 | 156.30 | 77.49 | 0.00 | 0.00% | 0 | 3 | 0.65 | -0.81 | 0.00 | -1.00 | 3/21/2025 | 4/7/2025 11:59:04 AM EST |
| 1,010.00 | 153.10 | 160.45 | 62.20 | 0.00 | 0.00% | 0 | 1 | 0.64 | -0.82 | 0.00 | -0.97 | 3/27/2025 | 4/7/2025 11:59:04 AM EST |
| 1,015.00 | 157.40 | 164.00 | 161.10 | 0.00 | 0.00% | 0 | 2 | 0.64 | -0.83 | 0.00 | -0.93 | 4/4/2025 | 4/7/2025 11:59:04 AM EST |
| 1,020.00 | 162.10 | 168.75 | 108.10 | 0.00 | 0.00% | 0 | 19 | 0.64 | -0.84 | 0.00 | -0.90 | 4/1/2025 | 4/7/2025 11:59:04 AM EST |
| 1,025.00 | 166.05 | 173.40 | 71.85 | 0.00 | 0.00% | 0 | 5 | 0.63 | -0.85 | 0.00 | -0.86 | 3/27/2025 | 4/7/2025 11:59:04 AM EST |
| 1,030.00 | 170.45 | 177.50 | 111.72 | 0.00 | 0.00% | 0 | 4 | 0.63 | -0.86 | 0.00 | -0.83 | 3/28/2025 | 4/7/2025 11:59:04 AM EST |
| 1,035.00 | 175.45 | 182.55 | 113.18 | 0.00 | 0.00% | 0 | 3 | 0.62 | -0.87 | 0.00 | -0.79 | 4/3/2025 | 4/7/2025 11:59:04 AM EST |
| 1,040.00 | 179.45 | 186.35 | 85.10 | 0.00 | 0.00% | 0 | 13 | 0.63 | -0.87 | 0.00 | -0.75 | 3/26/2025 | 4/7/2025 11:59:04 AM EST |
| 1,045.00 | 184.40 | 191.55 | 79.62 | 0.00 | 0.00% | 0 | 2 | 0.60 | -0.88 | 0.00 | -0.71 | 3/25/2025 | 4/7/2025 11:59:04 AM EST |
| 1,050.00 | 189.00 | 196.55 | 168.54 | -14.48 | -7.92% | 1 | 5 | 0.60 | -0.89 | 0.00 | -0.67 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 1,055.00 | 193.10 | 201.15 | 147.80 | 0.00 | 0.00% | 0 | 4 | 0.59 | -0.90 | 0.00 | -0.64 | 4/3/2025 | 4/7/2025 11:59:04 AM EST |
| 1,060.00 | 197.55 | 205.75 | 135.97 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.90 | 0.00 | -0.60 | 4/3/2025 | 4/7/2025 11:59:04 AM EST |
| 1,065.00 | 202.40 | 210.40 | % | 0 | 0 | 0.58 | -0.91 | 0.00 | -0.57 | 4/7/2025 11:59:04 AM EST | |||
| 1,070.00 | 207.10 | 215.00 | 124.50 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.92 | 0.00 | -0.54 | 3/19/2025 | 4/7/2025 11:59:04 AM EST |
| 1,075.00 | 211.60 | 219.75 | % | 0 | 0 | 0.54 | -0.92 | 0.00 | -0.50 | 4/7/2025 11:59:04 AM EST | |||
| 1,080.00 | 216.30 | 224.50 | 128.00 | 0.00 | 0.00% | 0 | 1 | 0.76 | -0.93 | 0.00 | -0.46 | 3/20/2025 | 4/7/2025 11:59:04 AM EST |
| 1,085.00 | 221.05 | 229.25 | % | 0 | 0 | 0.76 | -0.94 | 0.00 | -0.43 | 4/7/2025 11:59:04 AM EST | |||
| 1,090.00 | 226.10 | 234.00 | % | 0 | 0 | 0.77 | -0.94 | 0.00 | -0.39 | 4/7/2025 11:59:04 AM EST | |||
| 1,095.00 | 230.60 | 238.80 | % | 0 | 0 | 0.78 | -0.95 | 0.00 | -0.36 | 4/7/2025 11:59:04 AM EST | |||
| 1,100.00 | 235.40 | 243.60 | 217.52 | 0.00 | 0.00% | 0 | 7 | 0.78 | -0.95 | 0.00 | -0.34 | 4/4/2025 | 4/7/2025 11:59:04 AM EST |
| 1,105.00 | 240.25 | 248.40 | % | 0 | 0 | 0.79 | -0.96 | 0.00 | -0.31 | 4/7/2025 11:59:04 AM EST | |||
| 1,110.00 | 245.05 | 253.25 | % | 0 | 0 | 0.79 | -0.97 | 0.00 | -0.22 | 4/7/2025 11:59:04 AM EST | |||
| 1,115.00 | 250.30 | 258.10 | % | 0 | 0 | 0.80 | -0.97 | 0.00 | -0.21 | 4/7/2025 11:59:04 AM EST | |||
| 1,120.00 | 254.80 | 262.95 | 201.79 | 0.00 | 0.00% | 0 | 1 | 0.81 | -0.97 | 0.00 | -0.19 | 4/3/2025 | 4/7/2025 11:59:04 AM EST |
| 1,130.00 | 264.60 | 272.75 | % | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.15 | 4/7/2025 11:59:04 AM EST | |||
| 1,140.00 | 274.40 | 282.55 | % | 0 | 0 | 0.84 | -0.98 | 0.00 | -0.14 | 4/7/2025 11:59:04 AM EST | |||
| 1,150.00 | 284.30 | 292.45 | % | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.09 | 4/7/2025 11:59:04 AM EST | |||
| 1,160.00 | 294.25 | 302.35 | % | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.09 | 4/7/2025 11:59:04 AM EST | |||
| 1,170.00 | 303.45 | 312.30 | % | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.07 | 4/7/2025 11:59:04 AM EST | |||
| 1,180.00 | 314.15 | 322.25 | 265.56 | 0.00 | 0.00% | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.07 | 3/14/2025 | 4/7/2025 11:59:04 AM EST |
| 1,190.00 | 323.40 | 332.20 | % | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.06 | 4/7/2025 11:59:04 AM EST | |||
| 1,200.00 | 333.65 | 342.25 | % | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.05 | 4/7/2025 11:59:04 AM EST | |||
| 1,210.00 | 343.70 | 352.25 | % | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.05 | 4/7/2025 11:59:04 AM EST | |||
| 1,220.00 | 353.40 | 362.00 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | -0.03 | 4/7/2025 11:59:04 AM EST | |||
| 1,230.00 | 363.40 | 372.00 | 315.37 | 0.00 | 0.00% | 0 | 0 | 1.05 | -1.00 | 0.00 | -0.03 | 3/14/2025 | 4/7/2025 11:59:04 AM EST |
| 1,240.00 | 373.40 | 382.00 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | -0.03 | 4/7/2025 11:59:04 AM EST | |||
| 1,250.00 | 383.40 | 392.00 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | -0.03 | 4/7/2025 11:59:04 AM EST | |||
| 1,260.00 | 393.40 | 402.00 | 269.00 | 0.00 | 0.00% | 0 | 0 | 1.04 | -1.00 | 0.00 | -0.01 | 3/25/2025 | 4/7/2025 11:59:04 AM EST |