Options Chain for SPOTIFY TECHNOLOGY S A SHS (SPOT) - $574.25 as of 4/18/2025 9:24:47 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 315.00 | 256.15 | 264.00 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 320.00 | 251.15 | 259.00 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 325.00 | 246.40 | 253.80 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 330.00 | 241.40 | 248.80 | 190.35 | 0.00 | 0.00% | 0 | 3 | 2.38 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 4/17/2025 3:59:55 PM EST |
| 335.00 | 236.20 | 244.00 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 340.00 | 231.15 | 238.95 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 345.00 | 225.00 | 234.00 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 350.00 | 220.00 | 229.00 | 202.15 | 0.00 | 0.00% | 0 | 1 | 2.16 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 4/17/2025 3:59:55 PM EST |
| 355.00 | 215.00 | 224.00 | 149.23 | 0.00 | 0.00% | 0 | 1 | 2.11 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 4/17/2025 3:59:55 PM EST |
| 360.00 | 210.00 | 219.00 | 200.00 | 0.00 | 0.00% | 0 | 1 | 2.06 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 3:59:55 PM EST |
| 365.00 | 204.95 | 213.90 | 195.00 | 0.00 | 0.00% | 0 | 6 | 2.01 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 3:59:55 PM EST |
| 367.50 | 203.70 | 211.35 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 370.00 | 200.50 | 209.00 | 163.70 | 0.00 | 0.00% | 0 | 5 | 1.96 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 3:59:55 PM EST |
| 372.50 | 198.70 | 206.90 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 375.00 | 195.00 | 203.95 | 152.10 | 0.00 | 0.00% | 0 | 3 | 1.92 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 4/17/2025 3:59:55 PM EST |
| 377.50 | 193.70 | 201.70 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 380.00 | 191.25 | 199.00 | 138.95 | 0.00 | 0.00% | 0 | 4 | 1.87 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 4/17/2025 3:59:55 PM EST |
| 382.50 | 188.70 | 197.00 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 385.00 | 186.25 | 194.00 | 175.00 | 0.00 | 0.00% | 0 | 1 | 1.82 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 3:59:55 PM EST |
| 387.50 | 183.75 | 192.00 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 390.00 | 181.25 | 189.00 | 176.00 | 0.00 | 0.00% | 0 | 1 | 1.77 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 3:59:55 PM EST |
| 392.50 | 178.75 | 187.00 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 395.00 | 176.25 | 184.00 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 397.50 | 173.80 | 179.85 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 400.00 | 171.25 | 177.35 | 112.85 | 0.00 | 0.00% | 0 | 1 | 1.65 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 4/17/2025 3:59:55 PM EST |
| 402.50 | 168.85 | 174.85 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 405.00 | 166.30 | 174.00 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 407.50 | 163.00 | 172.00 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 410.00 | 160.60 | 169.00 | 126.50 | 0.00 | 0.00% | 0 | 1 | 1.67 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 3:59:55 PM EST |
| 412.50 | 158.00 | 166.95 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 415.00 | 155.75 | 164.00 | 150.00 | 0.00 | 0.00% | 0 | 1 | 1.62 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 3:59:55 PM EST |
| 417.50 | 153.00 | 162.00 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 420.00 | 150.35 | 159.00 | 95.55 | 0.00 | 0.00% | 0 | 8 | 1.53 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 4/17/2025 3:59:55 PM EST |
| 422.50 | 148.90 | 154.95 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 425.00 | 146.40 | 152.45 | 133.60 | 0.00 | 0.00% | 0 | 1 | 1.43 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 4/17/2025 3:59:55 PM EST |
| 427.50 | 144.05 | 150.20 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 430.00 | 141.35 | 149.60 | 121.46 | 0.00 | 0.00% | 0 | 2 | 1.42 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 3:59:55 PM EST |
| 432.50 | 139.15 | 145.30 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 435.00 | 136.40 | 142.80 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 437.50 | 134.20 | 140.25 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 440.00 | 131.70 | 137.60 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 442.50 | 129.15 | 135.15 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 445.00 | 126.65 | 132.90 | 83.85 | 0.00 | 0.00% | 0 | 5 | 1.29 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 4/17/2025 3:59:55 PM EST |
| 447.50 | 124.15 | 130.40 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 450.00 | 121.60 | 127.60 | 80.00 | 0.00 | 0.00% | 0 | 1 | 1.22 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 4/17/2025 3:59:55 PM EST |
| 452.50 | 119.05 | 125.10 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 455.00 | 116.80 | 122.75 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 457.50 | 114.30 | 120.25 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 460.00 | 111.90 | 117.80 | 100.35 | 0.00 | 0.00% | 0 | 1 | 1.16 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 4/17/2025 3:59:55 PM EST |
| 462.50 | 109.35 | 115.35 | 114.40 | % | 2 | 0 | 1.14 | 1.00 | 0.00 | -0.02 | 4/17/2025 | 4/17/2025 3:59:55 PM EST | |
| 465.00 | 107.00 | 112.95 | 98.90 | 0.00 | 0.00% | 0 | 1 | 1.12 | 0.99 | 0.00 | -0.04 | 4/11/2025 | 4/17/2025 3:59:55 PM EST |
| 467.50 | 104.45 | 110.50 | % | 0 | 0 | 1.10 | 0.99 | 0.00 | -0.04 | 4/17/2025 3:59:55 PM EST | |||
| 470.00 | 102.00 | 108.00 | 100.50 | 0.00 | 0.00% | 0 | 17 | 1.08 | 0.99 | 0.00 | -0.08 | 4/16/2025 | 4/17/2025 3:59:55 PM EST |
| 472.50 | 99.55 | 105.65 | % | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.09 | 4/17/2025 3:59:55 PM EST | |||
| 475.00 | 97.20 | 102.85 | 60.60 | 0.00 | 0.00% | 0 | 9 | 1.03 | 0.98 | 0.00 | -0.14 | 4/9/2025 | 4/17/2025 3:59:55 PM EST |
| 477.50 | 94.75 | 100.55 | % | 0 | 0 | 1.02 | 0.98 | 0.00 | -0.15 | 4/17/2025 3:59:55 PM EST | |||
| 480.00 | 92.30 | 98.30 | 91.45 | 0.00 | 0.00% | 0 | 10 | 1.02 | 0.97 | 0.00 | -0.17 | 4/16/2025 | 4/17/2025 3:59:55 PM EST |
| 482.50 | 89.85 | 95.90 | % | 0 | 0 | 1.00 | 0.97 | 0.00 | -0.21 | 4/17/2025 3:59:55 PM EST | |||
| 485.00 | 87.45 | 93.50 | 82.87 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.96 | 0.00 | -0.24 | 4/15/2025 | 4/17/2025 3:59:55 PM EST |
| 487.50 | 85.05 | 91.10 | 53.00 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.96 | 0.00 | -0.26 | 4/7/2025 | 4/17/2025 3:59:55 PM EST |
| 490.00 | 82.60 | 88.60 | 84.16 | 0.00 | 0.00% | 0 | 5 | 0.95 | 0.96 | 0.00 | -0.27 | 4/15/2025 | 4/17/2025 3:59:55 PM EST |
| 492.50 | 80.20 | 86.35 | 48.75 | 0.00 | 0.00% | 0 | 2 | 0.94 | 0.95 | 0.00 | -0.31 | 4/7/2025 | 4/17/2025 3:59:55 PM EST |
| 495.00 | 77.85 | 84.00 | % | 0 | 0 | 0.93 | 0.94 | 0.00 | -0.35 | 4/17/2025 3:59:55 PM EST | |||
| 497.50 | 75.25 | 81.55 | % | 0 | 0 | 0.91 | 0.94 | 0.00 | -0.37 | 4/17/2025 3:59:55 PM EST | |||
| 500.00 | 73.00 | 79.15 | 61.05 | 0.00 | 0.00% | 0 | 23 | 0.89 | 0.93 | 0.00 | -0.40 | 4/16/2025 | 4/17/2025 3:59:55 PM EST |
| 502.50 | 70.65 | 76.95 | 68.10 | -3.90 | -5.42% | 1 | 1 | 0.89 | 0.93 | 0.00 | -0.42 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 505.00 | 68.50 | 74.55 | 64.82 | 0.00 | 0.00% | 0 | 6 | 0.87 | 0.92 | 0.00 | -0.47 | 4/15/2025 | 4/17/2025 3:59:55 PM EST |
| 507.50 | 66.25 | 72.30 | % | 0 | 0 | 0.86 | 0.91 | 0.00 | -0.48 | 4/17/2025 3:59:55 PM EST | |||
| 510.00 | 63.70 | 70.10 | 68.57 | 0.00 | 0.00% | 0 | 27 | 0.85 | 0.90 | 0.00 | -0.52 | 4/15/2025 | 4/17/2025 3:59:55 PM EST |
| 512.50 | 61.50 | 68.15 | % | 0 | 0 | 0.85 | 0.90 | 0.00 | -0.55 | 4/17/2025 3:59:55 PM EST | |||
| 515.00 | 59.30 | 65.85 | 40.60 | 0.00 | 0.00% | 0 | 6 | 0.84 | 0.89 | 0.00 | -0.57 | 4/9/2025 | 4/17/2025 3:59:55 PM EST |
| 517.50 | 56.90 | 63.65 | 57.40 | 0.00 | 0.00% | 0 | 2 | 0.83 | 0.88 | 0.00 | -0.63 | 4/15/2025 | 4/17/2025 3:59:55 PM EST |
| 520.00 | 54.80 | 61.40 | 56.95 | 0.00 | 0.00% | 0 | 2 | 0.81 | 0.87 | 0.00 | -0.67 | 4/15/2025 | 4/17/2025 3:59:55 PM EST |
| 522.50 | 52.75 | 59.20 | 33.35 | 0.00 | 0.00% | 0 | 2 | 0.58 | 0.86 | 0.00 | -0.68 | 4/9/2025 | 4/17/2025 3:59:55 PM EST |
| 525.00 | 50.55 | 56.80 | 46.69 | 0.00 | 0.00% | 0 | 17 | 0.58 | 0.85 | 0.00 | -0.73 | 4/10/2025 | 4/17/2025 3:59:55 PM EST |
| 527.50 | 48.25 | 54.95 | % | 0 | 0 | 0.59 | 0.83 | 0.00 | -0.76 | 4/17/2025 3:59:55 PM EST | |||
| 530.00 | 46.10 | 53.40 | 50.40 | +14.11 | +38.89% | 1 | 6 | 0.61 | 0.82 | 0.01 | -0.80 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 532.50 | 44.05 | 51.30 | 48.42 | % | 1 | 0 | 0.61 | 0.81 | 0.01 | -0.81 | 4/17/2025 | 4/17/2025 3:59:55 PM EST | |
| 535.00 | 41.95 | 46.50 | 37.37 | -5.90 | -13.64% | 2 | 4 | 0.55 | 0.80 | 0.01 | -0.84 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 537.50 | 39.75 | 47.60 | % | 0 | 0 | 0.61 | 0.79 | 0.01 | -0.87 | 4/17/2025 3:59:55 PM EST | |||
| 540.00 | 37.85 | 42.50 | 37.00 | -5.55 | -13.05% | 2 | 32 | 0.55 | 0.77 | 0.01 | -0.89 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 542.50 | 35.80 | 43.90 | % | 0 | 0 | 0.61 | 0.76 | 0.01 | -0.91 | 4/17/2025 3:59:55 PM EST | |||
| 545.00 | 33.85 | 40.60 | 35.40 | -4.50 | -11.28% | 7 | 134 | 0.58 | 0.74 | 0.01 | -0.94 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 547.50 | 31.90 | 39.80 | % | 0 | 0 | 0.59 | 0.73 | 0.01 | -0.95 | 4/17/2025 3:59:55 PM EST | |||
| 550.00 | 30.10 | 34.95 | 23.03 | 0.00 | 0.00% | 0 | 126 | 0.54 | 0.71 | 0.01 | -0.97 | 4/16/2025 | 4/17/2025 3:59:55 PM EST |
| 552.50 | 28.35 | 33.15 | % | 0 | 0 | 0.54 | 0.69 | 0.01 | -0.98 | 4/17/2025 3:59:55 PM EST | |||
| 555.00 | 27.45 | 33.05 | 28.39 | +7.39 | +35.19% | 11 | 15 | 0.58 | 0.68 | 0.01 | -0.99 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 557.50 | 24.60 | 29.45 | % | 0 | 0 | 0.52 | 0.66 | 0.01 | -1.01 | 4/17/2025 3:59:55 PM EST | |||
| 560.00 | 22.90 | 29.65 | 24.50 | +3.14 | +14.70% | 40 | 46 | 0.55 | 0.64 | 0.01 | -1.01 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 562.50 | 21.20 | 26.25 | 27.20 | 0.00 | 0.00% | 0 | 4 | 0.51 | 0.62 | 0.01 | -1.02 | 4/15/2025 | 4/17/2025 3:59:55 PM EST |
| 565.00 | 19.60 | 27.15 | 21.69 | +4.54 | +26.48% | 2 | 31 | 0.55 | 0.60 | 0.01 | -1.02 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 567.50 | 17.95 | 24.15 | 17.92 | -2.83 | -13.64% | 2 | 4 | 0.52 | 0.58 | 0.01 | -1.02 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 570.00 | 17.30 | 21.35 | 19.00 | +4.00 | +26.67% | 35 | 52 | 0.51 | 0.55 | 0.01 | -1.02 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 572.50 | 17.20 | 20.05 | 18.42 | +6.32 | +52.24% | 22 | 2 | 0.53 | 0.53 | 0.01 | -1.01 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 575.00 | 14.80 | 18.30 | 17.50 | +6.50 | +59.10% | 23 | 40 | 0.50 | 0.51 | 0.01 | -1.01 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 577.50 | 12.65 | 16.95 | 16.30 | +5.05 | +44.89% | 7 | 51 | 0.48 | 0.48 | 0.01 | -0.99 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 580.00 | 12.35 | 16.50 | 14.50 | +5.43 | +59.87% | 81 | 1,360 | 0.50 | 0.46 | 0.01 | -0.98 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 582.50 | 9.95 | 14.75 | 13.60 | +5.10 | +60.00% | 9 | 200 | 0.47 | 0.43 | 0.01 | -0.96 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 585.00 | 10.15 | 13.75 | 11.05 | +1.78 | +19.21% | 26 | 137 | 0.49 | 0.41 | 0.01 | -0.94 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 587.50 | 8.70 | 12.35 | 11.10 | -3.25 | -22.65% | 6 | 3 | 0.48 | 0.38 | 0.01 | -0.91 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 590.00 | 8.65 | 10.95 | 9.65 | +1.29 | +15.44% | 40 | 858 | 0.48 | 0.36 | 0.01 | -0.89 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 592.50 | 6.80 | 11.40 | 8.51 | +0.51 | +6.38% | 8 | 5 | 0.48 | 0.34 | 0.01 | -0.86 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 595.00 | 7.85 | 9.05 | 7.55 | +1.08 | +16.70% | 62 | 53 | 0.49 | 0.31 | 0.01 | -0.82 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 597.50 | 6.75 | 8.35 | 6.75 | +1.70 | +33.67% | 22 | 15 | 0.48 | 0.29 | 0.01 | -0.79 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 600.00 | 6.10 | 9.90 | 7.10 | +1.52 | +27.24% | 207 | 328 | 0.52 | 0.27 | 0.01 | -0.75 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 602.50 | 5.40 | 6.85 | 6.90 | +3.14 | +83.52% | 353 | 12 | 0.48 | 0.24 | 0.01 | -0.71 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 605.00 | 4.55 | 6.05 | 5.40 | +0.80 | +17.40% | 43 | 422 | 0.47 | 0.22 | 0.01 | -0.68 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 607.50 | 3.65 | 7.50 | 4.05 | +0.86 | +26.96% | 9 | 3 | 0.51 | 0.20 | 0.01 | -0.64 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 610.00 | 2.79 | 7.85 | 4.20 | +0.96 | +29.63% | 20 | 35 | 0.51 | 0.18 | 0.01 | -0.59 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 612.50 | 2.66 | 4.25 | 3.05 | % | 8 | 0 | 0.45 | 0.17 | 0.01 | -0.55 | 4/17/2025 | 4/17/2025 3:59:55 PM EST | |
| 615.00 | 2.12 | 3.65 | 3.55 | -1.02 | -22.32% | 16 | 17 | 0.44 | 0.15 | 0.01 | -0.51 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 617.50 | 1.76 | 3.55 | 2.55 | +0.20 | +8.52% | 20 | 10 | 0.44 | 0.13 | 0.01 | -0.48 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 620.00 | 1.84 | 2.84 | 2.50 | +0.30 | +13.64% | 65 | 544 | 0.44 | 0.12 | 0.01 | -0.44 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 622.50 | 0.00 | 2.57 | 1.40 | 0.00 | 0.00% | 0 | 3 | 0.48 | 0.11 | 0.00 | -0.41 | 4/16/2025 | 4/17/2025 3:59:55 PM EST |
| 625.00 | 0.63 | 2.65 | 1.70 | -0.80 | -32.00% | 17 | 51 | 0.42 | 0.09 | 0.00 | -0.36 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 627.50 | 0.00 | 2.16 | 1.29 | 0.00 | 0.00% | 0 | 11 | 0.48 | 0.09 | 0.00 | -0.34 | 4/16/2025 | 4/17/2025 3:59:55 PM EST |
| 630.00 | 0.64 | 1.74 | 1.16 | -0.08 | -6.46% | 435 | 44 | 0.42 | 0.07 | 0.00 | -0.30 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 632.50 | 0.40 | 1.62 | % | 0 | 0 | 0.41 | 0.06 | 0.00 | -0.27 | 4/17/2025 3:59:55 PM EST | |||
| 635.00 | 0.34 | 1.26 | 1.18 | -0.62 | -34.45% | 6 | 28 | 0.41 | 0.06 | 0.00 | -0.24 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 637.50 | 0.00 | 1.57 | 1.70 | 0.00 | 0.00% | 0 | 9 | 0.50 | 0.05 | 0.00 | -0.23 | 4/15/2025 | 4/17/2025 3:59:55 PM EST |
| 640.00 | 0.32 | 1.04 | 0.95 | -0.75 | -44.12% | 28 | 63 | 0.42 | 0.04 | 0.00 | -0.19 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 642.50 | 0.00 | 0.99 | 0.50 | % | 1 | 0 | 0.48 | 0.04 | 0.00 | -0.18 | 4/17/2025 | 4/17/2025 3:59:55 PM EST | |
| 645.00 | 0.00 | 1.70 | 1.67 | 0.00 | 0.00% | 0 | 46 | 0.55 | 0.03 | 0.00 | -0.16 | 4/15/2025 | 4/17/2025 3:59:55 PM EST |
| 647.50 | 0.00 | 1.70 | % | 0 | 0 | 0.57 | 0.03 | 0.00 | -0.15 | 4/17/2025 3:59:55 PM EST | |||
| 650.00 | 0.02 | 0.56 | 0.24 | -0.65 | -73.04% | 14 | 32 | 0.38 | 0.02 | 0.00 | -0.12 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 652.50 | 0.00 | 2.15 | % | 0 | 0 | 0.63 | 0.02 | 0.00 | -0.12 | 4/17/2025 3:59:55 PM EST | |||
| 655.00 | 0.00 | 1.80 | 1.26 | 0.00 | 0.00% | 0 | 9 | 0.62 | 0.02 | 0.00 | -0.10 | 4/8/2025 | 4/17/2025 3:59:55 PM EST |
| 657.50 | 0.00 | 1.50 | % | 0 | 0 | 0.60 | 0.02 | 0.00 | -0.09 | 4/17/2025 3:59:55 PM EST | |||
| 660.00 | 0.00 | 0.30 | 0.75 | -0.90 | -54.55% | 1 | 8 | 0.46 | 0.01 | 0.00 | -0.07 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 662.50 | 0.00 | 1.65 | % | 0 | 0 | 0.64 | 0.01 | 0.00 | -0.07 | 4/17/2025 3:59:55 PM EST | |||
| 665.00 | 0.00 | 1.65 | 1.60 | 0.00 | 0.00% | 0 | 15 | 0.66 | 0.01 | 0.00 | -0.06 | 4/9/2025 | 4/17/2025 3:59:55 PM EST |
| 667.50 | 0.00 | 2.78 | % | 0 | 0 | 0.76 | 0.01 | 0.00 | -0.05 | 4/17/2025 3:59:55 PM EST | |||
| 670.00 | 0.00 | 1.70 | 1.23 | 0.00 | 0.00% | 0 | 30 | 0.69 | 0.01 | 0.00 | -0.04 | 3/31/2025 | 4/17/2025 3:59:55 PM EST |
| 672.50 | 0.00 | 1.65 | % | 0 | 0 | 0.69 | 0.01 | 0.00 | -0.04 | 4/17/2025 3:59:55 PM EST | |||
| 675.00 | 0.00 | 1.85 | 1.74 | 0.00 | 0.00% | 0 | 11 | 0.72 | 0.01 | 0.00 | -0.03 | 4/3/2025 | 4/17/2025 3:59:55 PM EST |
| 677.50 | 0.00 | 1.70 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.03 | 4/17/2025 3:59:55 PM EST | |||
| 680.00 | 0.00 | 1.65 | 1.35 | 0.00 | 0.00% | 0 | 10 | 0.73 | 0.00 | 0.00 | -0.02 | 4/2/2025 | 4/17/2025 3:59:55 PM EST |
| 682.50 | 0.00 | 1.80 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.02 | 4/17/2025 3:59:55 PM EST | |||
| 685.00 | 0.00 | 1.65 | 0.95 | 0.00 | 0.00% | 0 | 8 | 0.75 | 0.00 | 0.00 | -0.02 | 4/1/2025 | 4/17/2025 3:59:55 PM EST |
| 687.50 | 0.00 | 1.65 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.01 | 4/17/2025 3:59:55 PM EST | |||
| 690.00 | 0.00 | 0.24 | 0.16 | +0.01 | +6.67% | 4 | 14 | 0.56 | 0.00 | 0.00 | -0.01 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 692.50 | 0.00 | 1.70 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.01 | 4/17/2025 3:59:55 PM EST | |||
| 695.00 | 0.00 | 1.70 | 0.01 | 0.00 | 0.00% | 0 | 34 | 0.81 | 0.00 | 0.00 | -0.01 | 4/15/2025 | 4/17/2025 3:59:55 PM EST |
| 697.50 | 0.00 | 1.50 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 4/17/2025 3:59:55 PM EST | |||
| 700.00 | 0.05 | 0.35 | 0.05 | -0.82 | -94.26% | 5 | 23 | 0.57 | 0.00 | 0.00 | -0.01 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 702.50 | 0.00 | 1.65 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 705.00 | 0.00 | 0.62 | 1.87 | 0.00 | 0.00% | 0 | 27 | 0.71 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/17/2025 3:59:55 PM EST |
| 707.50 | 0.00 | 1.50 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 710.00 | 0.00 | 0.57 | 0.05 | -1.03 | -95.37% | 1 | 16 | 0.72 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 712.50 | 0.00 | 0.68 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 715.00 | 0.00 | 0.88 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 720.00 | 0.00 | 0.43 | 0.34 | 0.00 | 0.00% | 0 | 25 | 0.73 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 3:59:55 PM EST |
| 725.00 | 0.00 | 0.88 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 730.00 | 0.00 | 1.08 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 735.00 | 0.00 | 0.88 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 740.00 | 0.00 | 1.23 | 0.50 | 0.00 | 0.00% | 0 | 5 | 0.95 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/17/2025 3:59:55 PM EST |
| 745.00 | 0.00 | 1.03 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 750.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 11 | 0.65 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:55 PM EST |
| 760.00 | 0.00 | 1.03 | 1.68 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 4/17/2025 3:59:55 PM EST |
| 770.00 | 0.00 | 1.32 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 780.00 | 0.00 | 1.12 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 790.00 | 0.00 | 1.22 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.14 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/17/2025 3:59:55 PM EST |
| 800.00 | 0.00 | 1.02 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 810.00 | 0.00 | 1.32 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 820.00 | 0.00 | 0.87 | 0.40 | 0.00 | 0.00% | 0 | 36 | 1.18 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/17/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 315.00 | 0.00 | 1.65 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 320.00 | 0.00 | 1.65 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 325.00 | 0.00 | 1.65 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 330.00 | 0.00 | 1.65 | 0.65 | 0.00 | 0.00% | 0 | 33 | 2.03 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 3:59:55 PM EST |
| 335.00 | 0.00 | 1.65 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 340.00 | 0.00 | 1.65 | 2.18 | 0.00 | 0.00% | 0 | 8 | 1.93 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/17/2025 3:59:55 PM EST |
| 345.00 | 0.00 | 1.65 | 2.00 | 0.00 | 0.00% | 0 | 2 | 1.89 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/17/2025 3:59:55 PM EST |
| 350.00 | 0.00 | 1.50 | 0.97 | 0.00 | 0.00% | 0 | 24 | 1.81 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:55 PM EST |
| 355.00 | 0.00 | 1.50 | 1.07 | 0.00 | 0.00% | 0 | 1 | 1.76 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:55 PM EST |
| 360.00 | 0.00 | 1.65 | 1.25 | 0.00 | 0.00% | 0 | 14 | 1.75 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 4/17/2025 3:59:55 PM EST |
| 365.00 | 0.00 | 1.65 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 367.50 | 0.00 | 1.70 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 370.00 | 0.00 | 1.65 | 0.27 | 0.00 | 0.00% | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/17/2025 3:59:55 PM EST |
| 372.50 | 0.00 | 0.25 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 375.00 | 0.00 | 1.70 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 377.50 | 0.00 | 1.70 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 380.00 | 0.00 | 1.65 | 0.99 | 0.00 | 0.00% | 0 | 15 | 1.57 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/17/2025 3:59:55 PM EST |
| 382.50 | 0.00 | 0.25 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 385.00 | 0.00 | 1.85 | 4.50 | 0.00 | 0.00% | 0 | 3 | 1.56 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/17/2025 3:59:55 PM EST |
| 387.50 | 0.00 | 1.70 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 390.00 | 0.00 | 1.65 | 0.60 | 0.00 | 0.00% | 0 | 3 | 1.49 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/17/2025 3:59:55 PM EST |
| 392.50 | 0.00 | 1.70 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 395.00 | 0.00 | 1.65 | 5.25 | 0.00 | 0.00% | 0 | 17 | 1.44 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/17/2025 3:59:55 PM EST |
| 397.50 | 0.00 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 2 | 1.11 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:55 PM EST |
| 400.00 | 0.00 | 0.50 | 0.15 | -0.85 | -85.00% | 2 | 22 | 1.15 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 402.50 | 0.00 | 1.50 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 405.00 | 0.00 | 1.70 | 7.05 | 0.00 | 0.00% | 0 | 20 | 1.37 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/17/2025 3:59:55 PM EST |
| 407.50 | 0.00 | 1.65 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 410.00 | 0.00 | 1.50 | 0.81 | 0.00 | 0.00% | 0 | 6 | 1.30 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:55 PM EST |
| 412.50 | 0.00 | 1.65 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 415.00 | 0.00 | 1.50 | 2.01 | 0.00 | 0.00% | 0 | 3 | 1.26 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/17/2025 3:59:55 PM EST |
| 417.50 | 0.00 | 1.70 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 420.00 | 0.00 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 8 | 0.96 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 3:59:55 PM EST |
| 422.50 | 0.00 | 1.65 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 425.00 | 0.00 | 0.67 | 0.35 | -0.03 | -7.90% | 32 | 52 | 1.03 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 427.50 | 0.00 | 1.65 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 430.00 | 0.00 | 1.70 | 0.39 | 0.00 | 0.00% | 0 | 12 | 1.17 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:55 PM EST |
| 432.50 | 0.00 | 1.50 | 1.56 | 0.00 | 0.00% | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:55 PM EST |
| 435.00 | 0.00 | 0.90 | 0.53 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:55 PM EST |
| 437.50 | 0.00 | 1.50 | 1.61 | 0.00 | 0.00% | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:55 PM EST |
| 440.00 | 0.00 | 1.53 | 0.03 | -0.60 | -95.24% | 4 | 16 | 1.07 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 442.50 | 0.00 | 1.65 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 445.00 | 0.00 | 1.69 | 0.59 | 0.00 | 0.00% | 0 | 16 | 1.05 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:55 PM EST |
| 447.50 | 0.00 | 1.65 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 450.00 | 0.00 | 2.79 | 0.50 | 0.00 | 0.00% | 1 | 20 | 1.13 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 452.50 | 0.00 | 1.65 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 455.00 | 0.00 | 1.85 | 5.72 | 0.00 | 0.00% | 0 | 14 | 0.99 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/17/2025 3:59:55 PM EST |
| 457.50 | 0.00 | 1.65 | 1.02 | 0.00 | 0.00% | 0 | 2 | 0.95 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:55 PM EST |
| 460.00 | 0.21 | 2.55 | 0.34 | -0.94 | -73.44% | 26 | 37 | 0.85 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 462.50 | 0.00 | 2.35 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.02 | 4/17/2025 3:59:55 PM EST | |||
| 465.00 | 0.02 | 1.99 | 0.55 | -0.95 | -63.34% | 1 | 3 | 0.71 | -0.01 | 0.00 | -0.04 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 467.50 | 0.00 | 3.05 | % | 0 | 0 | 1.01 | -0.01 | 0.00 | -0.04 | 4/17/2025 3:59:55 PM EST | |||
| 470.00 | 0.06 | 1.39 | 0.50 | -2.82 | -84.94% | 1 | 28 | 0.68 | -0.01 | 0.00 | -0.08 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 472.50 | 0.00 | 1.59 | % | 0 | 0 | 0.83 | -0.01 | 0.00 | -0.09 | 4/17/2025 3:59:55 PM EST | |||
| 475.00 | 0.20 | 1.53 | 1.00 | -0.76 | -43.19% | 4 | 13 | 0.69 | -0.02 | 0.00 | -0.14 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 477.50 | 0.08 | 4.15 | 1.07 | -0.59 | -35.55% | 82 | 1 | 0.84 | -0.02 | 0.00 | -0.15 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 480.00 | 0.95 | 1.83 | 1.21 | -1.48 | -55.02% | 42 | 25 | 0.75 | -0.03 | 0.00 | -0.17 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 482.50 | 0.01 | 3.20 | 1.62 | -1.09 | -40.23% | 10 | 44 | 0.65 | -0.03 | 0.00 | -0.21 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 485.00 | 0.22 | 1.74 | 1.38 | -1.49 | -51.92% | 3 | 59 | 0.64 | -0.04 | 0.00 | -0.24 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 487.50 | 0.10 | 3.30 | % | 0 | 0 | 0.67 | -0.04 | 0.00 | -0.26 | 4/17/2025 3:59:55 PM EST | |||
| 490.00 | 1.00 | 2.59 | 1.79 | -0.81 | -31.16% | 18 | 1,515 | 0.72 | -0.04 | 0.00 | -0.27 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 492.50 | 0.68 | 5.45 | 5.55 | 0.00 | 0.00% | 0 | 26 | 0.84 | -0.05 | 0.00 | -0.31 | 4/14/2025 | 4/17/2025 3:59:55 PM EST |
| 495.00 | 0.88 | 1.94 | 1.95 | -0.29 | -12.95% | 25 | 12 | 0.65 | -0.06 | 0.00 | -0.35 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 497.50 | 0.98 | 2.78 | % | 0 | 0 | 0.67 | -0.06 | 0.00 | -0.37 | 4/17/2025 3:59:55 PM EST | |||
| 500.00 | 1.39 | 2.99 | 2.19 | -1.56 | -41.60% | 25 | 107 | 0.68 | -0.07 | 0.00 | -0.40 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 502.50 | 1.38 | 4.45 | 3.95 | 0.00 | 0.00% | 0 | 5 | 0.71 | -0.07 | 0.00 | -0.42 | 4/15/2025 | 4/17/2025 3:59:55 PM EST |
| 505.00 | 1.46 | 3.35 | 4.88 | 0.00 | 0.00% | 0 | 16 | 0.66 | -0.08 | 0.00 | -0.47 | 4/16/2025 | 4/17/2025 3:59:55 PM EST |
| 507.50 | 1.65 | 6.60 | 5.44 | 0.00 | 0.00% | 0 | 3 | 0.75 | -0.09 | 0.00 | -0.48 | 4/15/2025 | 4/17/2025 3:59:55 PM EST |
| 510.00 | 2.06 | 4.05 | 2.56 | -0.99 | -27.89% | 10 | 31 | 0.67 | -0.10 | 0.00 | -0.52 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 512.50 | 2.07 | 7.10 | 3.42 | -2.68 | -43.94% | 10 | 2 | 0.74 | -0.10 | 0.00 | -0.55 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 515.00 | 2.32 | 7.35 | 3.00 | -2.60 | -46.43% | 12 | 54 | 0.72 | -0.11 | 0.00 | -0.57 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 517.50 | 2.21 | 4.45 | 16.75 | 0.00 | 0.00% | 0 | 3 | 0.62 | -0.12 | 0.00 | -0.63 | 4/10/2025 | 4/17/2025 3:59:55 PM EST |
| 520.00 | 2.69 | 4.10 | 3.34 | -4.66 | -58.25% | 31 | 34 | 0.61 | -0.13 | 0.00 | -0.67 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 522.50 | 2.58 | 6.30 | 4.55 | 0.00 | 0.00% | 0 | 8 | 0.64 | -0.14 | 0.00 | -0.68 | 4/16/2025 | 4/17/2025 3:59:55 PM EST |
| 525.00 | 3.30 | 4.70 | 5.41 | 0.00 | 0.00% | 0 | 417 | 0.60 | -0.15 | 0.00 | -0.73 | 4/16/2025 | 4/17/2025 3:59:55 PM EST |
| 527.50 | 3.60 | 4.90 | 4.40 | -2.24 | -33.74% | 6 | 5 | 0.59 | -0.17 | 0.00 | -0.76 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 530.00 | 2.98 | 5.20 | 5.03 | -2.97 | -37.13% | 14 | 1,522 | 0.56 | -0.18 | 0.01 | -0.80 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 532.50 | 4.20 | 6.45 | % | 0 | 0 | 0.59 | -0.19 | 0.01 | -0.81 | 4/17/2025 3:59:55 PM EST | |||
| 535.00 | 3.50 | 6.35 | 5.31 | -2.92 | -35.48% | 3 | 49 | 0.55 | -0.20 | 0.01 | -0.84 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 537.50 | 4.90 | 6.80 | % | 0 | 0 | 0.57 | -0.21 | 0.01 | -0.87 | 4/17/2025 3:59:55 PM EST | |||
| 540.00 | 5.40 | 6.95 | 6.60 | -6.57 | -49.89% | 9 | 38 | 0.56 | -0.23 | 0.01 | -0.89 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 542.50 | 6.00 | 7.90 | 8.78 | -1.47 | -14.35% | 40 | 14 | 0.56 | -0.24 | 0.01 | -0.91 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 545.00 | 5.85 | 8.50 | 8.00 | -5.55 | -40.96% | 1 | 81 | 0.55 | -0.26 | 0.01 | -0.94 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 547.50 | 6.75 | 8.95 | 7.85 | -3.00 | -27.65% | 3 | 2 | 0.55 | -0.27 | 0.01 | -0.95 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 550.00 | 7.45 | 9.05 | 9.30 | -7.52 | -44.71% | 9 | 164 | 0.53 | -0.29 | 0.01 | -0.97 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 552.50 | 8.15 | 11.05 | 11.88 | +0.33 | +2.86% | 1 | 41 | 0.55 | -0.31 | 0.01 | -0.98 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 555.00 | 7.75 | 12.25 | 9.88 | -9.02 | -47.73% | 10 | 41 | 0.53 | -0.32 | 0.01 | -0.99 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 557.50 | 9.80 | 11.30 | 10.80 | -2.60 | -19.41% | 50 | 1 | 0.53 | -0.34 | 0.01 | -1.01 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 560.00 | 10.30 | 13.50 | 12.10 | -7.90 | -39.50% | 19 | 58 | 0.54 | -0.36 | 0.01 | -1.01 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 562.50 | 11.20 | 14.55 | 18.95 | 0.00 | 0.00% | 0 | 4 | 0.54 | -0.38 | 0.01 | -1.02 | 4/16/2025 | 4/17/2025 3:59:55 PM EST |
| 565.00 | 11.95 | 13.90 | 14.25 | -10.13 | -41.55% | 77 | 27 | 0.51 | -0.40 | 0.01 | -1.02 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 567.50 | 12.70 | 16.90 | 16.90 | -5.82 | -25.62% | 12 | 3 | 0.53 | -0.42 | 0.01 | -1.02 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 570.00 | 12.75 | 16.45 | 15.00 | -10.90 | -42.09% | 27 | 30 | 0.49 | -0.45 | 0.01 | -1.02 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 572.50 | 15.55 | 17.90 | 16.52 | -1.61 | -8.88% | 25 | 3 | 0.52 | -0.47 | 0.01 | -1.01 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 575.00 | 16.55 | 18.50 | 18.00 | -3.97 | -18.07% | 8 | 39 | 0.50 | -0.49 | 0.01 | -1.01 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 577.50 | 17.45 | 22.30 | 19.42 | -25.67 | -56.94% | 5 | 1 | 0.53 | -0.52 | 0.01 | -0.99 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 580.00 | 18.55 | 20.55 | 20.05 | -12.85 | -39.06% | 4 | 12 | 0.48 | -0.54 | 0.01 | -0.98 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 582.50 | 18.90 | 23.45 | 21.65 | % | 2 | 0 | 0.49 | -0.57 | 0.01 | -0.96 | 4/17/2025 | 4/17/2025 3:59:55 PM EST | |
| 585.00 | 19.75 | 25.45 | 23.10 | -39.05 | -62.84% | 1 | 8 | 0.48 | -0.59 | 0.01 | -0.94 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 587.50 | 20.80 | 27.00 | 24.15 | % | 4 | 0 | 0.47 | -0.62 | 0.01 | -0.91 | 4/17/2025 | 4/17/2025 3:59:55 PM EST | |
| 590.00 | 22.95 | 28.60 | 24.78 | -5.02 | -16.85% | 2 | 13 | 0.48 | -0.64 | 0.01 | -0.89 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 592.50 | 23.35 | 28.70 | % | 0 | 0 | 0.44 | -0.66 | 0.01 | -0.86 | 4/17/2025 3:59:55 PM EST | |||
| 595.00 | 25.25 | 31.75 | 31.25 | 0.00 | 0.00% | 0 | 6 | 0.45 | -0.69 | 0.01 | -0.82 | 4/15/2025 | 4/17/2025 3:59:55 PM EST |
| 597.50 | 26.00 | 32.85 | % | 0 | 0 | 0.43 | -0.71 | 0.01 | -0.79 | 4/17/2025 3:59:55 PM EST | |||
| 600.00 | 28.65 | 34.95 | 31.40 | -6.64 | -17.46% | 2 | 11 | 0.44 | -0.73 | 0.01 | -0.75 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 602.50 | 30.55 | 37.20 | 33.15 | % | 3 | 0 | 0.44 | -0.76 | 0.01 | -0.71 | 4/17/2025 | 4/17/2025 3:59:55 PM EST | |
| 605.00 | 32.30 | 39.05 | 58.48 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.78 | 0.01 | -0.68 | 4/3/2025 | 4/17/2025 3:59:55 PM EST |
| 607.50 | 34.25 | 40.90 | 37.25 | % | 3 | 0 | 0.40 | -0.80 | 0.01 | -0.64 | 4/17/2025 | 4/17/2025 3:59:55 PM EST | |
| 610.00 | 36.25 | 42.90 | 39.60 | -16.65 | -29.60% | 1 | 2 | 0.57 | -0.82 | 0.01 | -0.59 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 612.50 | 37.10 | 44.95 | 40.85 | % | 2 | 0 | 0.40 | -0.83 | 0.01 | -0.55 | 4/17/2025 | 4/17/2025 3:59:55 PM EST | |
| 615.00 | 41.00 | 46.95 | 42.80 | -14.05 | -24.72% | 1 | 3 | 0.58 | -0.85 | 0.01 | -0.51 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 617.50 | 42.65 | 48.85 | 44.90 | % | 1 | 0 | 0.59 | -0.87 | 0.01 | -0.48 | 4/17/2025 | 4/17/2025 3:59:55 PM EST | |
| 620.00 | 45.70 | 51.25 | 51.77 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.88 | 0.01 | -0.44 | 3/26/2025 | 4/17/2025 3:59:55 PM EST |
| 622.50 | 47.10 | 53.40 | % | 0 | 0 | 0.60 | -0.89 | 0.00 | -0.41 | 4/17/2025 3:59:55 PM EST | |||
| 625.00 | 49.40 | 55.65 | 74.40 | 0.00 | 0.00% | 0 | 1 | 0.60 | -0.91 | 0.00 | -0.36 | 3/18/2025 | 4/17/2025 3:59:55 PM EST |
| 627.50 | 51.85 | 57.95 | % | 0 | 0 | 0.61 | -0.91 | 0.00 | -0.34 | 4/17/2025 3:59:55 PM EST | |||
| 630.00 | 54.00 | 60.20 | 113.00 | 0.00 | 0.00% | 0 | 2 | 0.62 | -0.93 | 0.00 | -0.30 | 4/7/2025 | 4/17/2025 3:59:55 PM EST |
| 632.50 | 56.10 | 62.55 | % | 0 | 0 | 0.63 | -0.94 | 0.00 | -0.27 | 4/17/2025 3:59:55 PM EST | |||
| 635.00 | 58.75 | 64.90 | % | 0 | 0 | 0.64 | -0.94 | 0.00 | -0.24 | 4/17/2025 3:59:55 PM EST | |||
| 637.50 | 61.90 | 67.25 | % | 0 | 0 | 0.65 | -0.95 | 0.00 | -0.23 | 4/17/2025 3:59:55 PM EST | |||
| 640.00 | 63.25 | 69.60 | 82.00 | 0.00 | 0.00% | 0 | 2 | 0.66 | -0.96 | 0.00 | -0.19 | 4/9/2025 | 4/17/2025 3:59:55 PM EST |
| 642.50 | 66.10 | 72.00 | % | 0 | 0 | 0.67 | -0.96 | 0.00 | -0.18 | 4/17/2025 3:59:55 PM EST | |||
| 645.00 | 68.35 | 74.35 | % | 0 | 0 | 0.68 | -0.97 | 0.00 | -0.16 | 4/17/2025 3:59:55 PM EST | |||
| 647.50 | 71.55 | 76.65 | % | 0 | 0 | 0.69 | -0.97 | 0.00 | -0.15 | 4/17/2025 3:59:55 PM EST | |||
| 650.00 | 74.10 | 79.10 | 138.00 | 0.00 | 0.00% | 0 | 6 | 0.71 | -0.98 | 0.00 | -0.12 | 4/7/2025 | 4/17/2025 3:59:55 PM EST |
| 652.50 | 76.55 | 81.80 | % | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.12 | 4/17/2025 3:59:55 PM EST | |||
| 655.00 | 78.40 | 84.25 | 95.00 | 0.00 | 0.00% | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.10 | 4/9/2025 | 4/17/2025 3:59:55 PM EST |
| 657.50 | 81.00 | 86.45 | % | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.09 | 4/17/2025 3:59:55 PM EST | |||
| 660.00 | 83.85 | 89.20 | 130.00 | 0.00 | 0.00% | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.07 | 4/9/2025 | 4/17/2025 3:59:55 PM EST |
| 662.50 | 85.75 | 91.70 | % | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.07 | 4/17/2025 3:59:55 PM EST | |||
| 665.00 | 87.80 | 94.35 | % | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.06 | 4/17/2025 3:59:55 PM EST | |||
| 667.50 | 89.00 | 97.75 | % | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.05 | 4/17/2025 3:59:55 PM EST | |||
| 670.00 | 91.30 | 98.90 | % | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.04 | 4/17/2025 3:59:55 PM EST | |||
| 672.50 | 94.00 | 102.65 | % | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.04 | 4/17/2025 3:59:55 PM EST | |||
| 675.00 | 96.00 | 104.00 | 160.75 | 0.00 | 0.00% | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.03 | 4/7/2025 | 4/17/2025 3:59:55 PM EST |
| 677.50 | 99.00 | 107.50 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | -0.03 | 4/17/2025 3:59:55 PM EST | |||
| 680.00 | 101.10 | 108.95 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | -0.02 | 4/17/2025 3:59:55 PM EST | |||
| 682.50 | 104.00 | 112.45 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | -0.02 | 4/17/2025 3:59:55 PM EST | |||
| 685.00 | 106.10 | 113.90 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | -0.02 | 4/17/2025 3:59:55 PM EST | |||
| 687.50 | 110.40 | 116.45 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | -0.01 | 4/17/2025 3:59:55 PM EST | |||
| 690.00 | 113.50 | 118.95 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | -0.01 | 4/17/2025 3:59:55 PM EST | |||
| 692.50 | 115.45 | 121.45 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | -0.01 | 4/17/2025 3:59:55 PM EST | |||
| 695.00 | 116.15 | 123.95 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | -0.01 | 4/17/2025 3:59:55 PM EST | |||
| 697.50 | 120.65 | 126.45 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | -0.01 | 4/17/2025 3:59:55 PM EST | |||
| 700.00 | 122.75 | 128.95 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | -0.01 | 4/17/2025 3:59:55 PM EST | |||
| 702.50 | 126.30 | 131.45 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 705.00 | 126.15 | 133.95 | 158.70 | 0.00 | 0.00% | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 4/17/2025 3:59:55 PM EST |
| 707.50 | 130.40 | 136.45 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 710.00 | 133.75 | 138.95 | 180.20 | 0.00 | 0.00% | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 3:59:55 PM EST |
| 712.50 | 135.25 | 141.45 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 715.00 | 136.00 | 145.00 | 167.95 | 0.00 | 0.00% | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 4/17/2025 3:59:55 PM EST |
| 720.00 | 141.00 | 150.00 | 172.70 | 0.00 | 0.00% | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 4/17/2025 3:59:55 PM EST |
| 725.00 | 146.00 | 155.00 | 209.90 | 0.00 | 0.00% | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 4/17/2025 3:59:55 PM EST |
| 730.00 | 151.00 | 160.00 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 735.00 | 156.00 | 165.00 | 219.85 | 0.00 | 0.00% | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 4/17/2025 3:59:55 PM EST |
| 740.00 | 161.00 | 170.00 | 224.80 | 0.00 | 0.00% | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 4/17/2025 3:59:55 PM EST |
| 745.00 | 166.15 | 175.00 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 750.00 | 171.00 | 180.00 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 760.00 | 181.00 | 190.00 | 218.65 | 0.00 | 0.00% | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 4/17/2025 3:59:55 PM EST |
| 770.00 | 191.00 | 200.00 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 780.00 | 201.00 | 210.00 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 790.00 | 211.00 | 220.00 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 800.00 | 221.00 | 230.00 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 810.00 | 231.00 | 240.00 | 288.30 | 0.00 | 0.00% | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 3:59:55 PM EST |
| 820.00 | 241.10 | 250.00 | 270.00 | 0.00 | 0.00% | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 3:59:55 PM EST |