Options Chain for COSTCO WHSL CORP NEW COM (COST) - $994.50 as of 4/18/2025 8:44:07 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 540.00 | 451.00 | 459.10 | 455.82 | +84.72 | +22.83% | 4 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 550.00 | 441.35 | 449.20 | 404.30 | 0.00 | 0.00% | 0 | 2 | 2.25 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 4:00:05 PM EST |
| 560.00 | 431.35 | 439.20 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 570.00 | 421.35 | 429.20 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 575.00 | 416.35 | 424.20 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 580.00 | 411.35 | 419.15 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 585.00 | 406.00 | 414.25 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 590.00 | 401.35 | 409.15 | 321.86 | 0.00 | 0.00% | 0 | 1 | 2.01 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 4:00:05 PM EST |
| 595.00 | 396.35 | 404.15 | 369.60 | 0.00 | 0.00% | 0 | 1 | 1.99 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 4/17/2025 4:00:05 PM EST |
| 600.00 | 391.35 | 399.25 | 305.00 | 0.00 | 0.00% | 0 | 1 | 1.96 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 4/17/2025 4:00:05 PM EST |
| 605.00 | 386.00 | 394.25 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 610.00 | 381.40 | 389.25 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 615.00 | 376.40 | 384.25 | 351.85 | 0.00 | 0.00% | 0 | 1 | 1.87 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 4/17/2025 4:00:05 PM EST |
| 620.00 | 371.40 | 379.15 | 338.70 | 0.00 | 0.00% | 0 | 1 | 1.85 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 4:00:05 PM EST |
| 625.00 | 366.00 | 374.25 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 630.00 | 361.55 | 370.00 | % | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 635.00 | 356.40 | 365.00 | % | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 640.00 | 351.40 | 360.00 | % | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 645.00 | 346.40 | 355.00 | % | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 650.00 | 341.00 | 350.00 | 308.24 | 0.00 | 0.00% | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 4:00:05 PM EST |
| 655.00 | 336.40 | 344.10 | % | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 660.00 | 331.45 | 339.75 | % | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 665.00 | 326.45 | 335.00 | % | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 670.00 | 321.45 | 330.00 | 235.90 | 0.00 | 0.00% | 0 | 1 | 10.00 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 4/17/2025 4:00:05 PM EST |
| 675.00 | 316.45 | 325.00 | % | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 680.00 | 311.45 | 319.65 | % | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 685.00 | 306.45 | 314.30 | % | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 690.00 | 301.45 | 309.00 | % | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 695.00 | 296.45 | 302.85 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 700.00 | 291.45 | 297.85 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 705.00 | 286.45 | 292.85 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 710.00 | 281.50 | 290.00 | % | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 715.00 | 276.50 | 284.35 | % | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 720.00 | 271.00 | 280.00 | % | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 722.50 | 269.00 | 277.00 | % | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 725.00 | 266.50 | 275.00 | % | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 727.50 | 264.00 | 272.05 | % | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 730.00 | 261.50 | 270.00 | % | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 732.50 | 259.15 | 267.05 | % | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 735.00 | 256.50 | 264.25 | 235.20 | 0.00 | 0.00% | 0 | 3 | 10.00 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 4/17/2025 4:00:05 PM EST |
| 737.50 | 254.00 | 261.65 | % | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 740.00 | 251.50 | 260.00 | % | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 742.50 | 249.00 | 255.40 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 745.00 | 246.50 | 252.90 | 246.60 | 0.00 | 0.00% | 0 | 1 | 1.23 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 4/17/2025 4:00:05 PM EST |
| 747.50 | 244.10 | 250.40 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 750.00 | 241.55 | 247.90 | 181.35 | 0.00 | 0.00% | 0 | 9 | 1.21 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 4/17/2025 4:00:05 PM EST |
| 755.00 | 236.55 | 242.90 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 760.00 | 231.55 | 237.95 | 225.00 | 0.00 | 0.00% | 0 | 7 | 1.16 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 4/17/2025 4:00:05 PM EST |
| 765.00 | 226.55 | 232.90 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 770.00 | 221.55 | 227.95 | 215.00 | 0.00 | 0.00% | 0 | 2 | 1.12 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 4/17/2025 4:00:05 PM EST |
| 775.00 | 216.60 | 222.95 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 780.00 | 211.60 | 217.95 | 151.15 | 0.00 | 0.00% | 0 | 1 | 1.07 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 4/17/2025 4:00:05 PM EST |
| 785.00 | 206.60 | 213.00 | 197.42 | % | 1 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:05 PM EST | |
| 790.00 | 201.60 | 208.00 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 795.00 | 196.60 | 203.00 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 800.00 | 191.65 | 198.00 | 128.00 | 0.00 | 0.00% | 0 | 17 | 0.99 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 4:00:05 PM EST |
| 805.00 | 186.65 | 193.05 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 810.00 | 181.65 | 188.05 | 189.89 | % | 1 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:05 PM EST | |
| 815.00 | 176.70 | 183.05 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 820.00 | 171.70 | 178.10 | 100.55 | 0.00 | 0.00% | 0 | 1 | 0.90 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 4/17/2025 4:00:05 PM EST |
| 825.00 | 166.75 | 173.10 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 830.00 | 161.25 | 169.80 | 145.06 | 0.00 | 0.00% | 0 | 51 | 0.83 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 4/17/2025 4:00:05 PM EST |
| 835.00 | 156.80 | 163.15 | 149.90 | 0.00 | 0.00% | 0 | 2 | 0.83 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 4/17/2025 4:00:05 PM EST |
| 840.00 | 153.30 | 158.20 | 133.90 | 0.00 | 0.00% | 0 | 6 | 0.81 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 4:00:05 PM EST |
| 845.00 | 146.90 | 153.20 | 140.15 | 0.00 | 0.00% | 0 | 3 | 0.79 | 1.00 | 0.00 | -0.01 | 4/10/2025 | 4/17/2025 4:00:05 PM EST |
| 850.00 | 141.90 | 148.25 | 121.86 | 0.00 | 0.00% | 0 | 11 | 0.77 | 1.00 | 0.00 | -0.01 | 4/14/2025 | 4/17/2025 4:00:05 PM EST |
| 855.00 | 136.95 | 143.30 | 143.56 | +12.57 | +9.60% | 1 | 3 | 0.75 | 1.00 | 0.00 | -0.02 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 860.00 | 131.80 | 140.05 | 127.16 | +23.96 | +23.22% | 1 | 153 | 0.74 | 1.00 | 0.00 | -0.02 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 865.00 | 127.05 | 133.40 | 123.45 | 0.00 | 0.00% | 0 | 31 | 0.71 | 1.00 | 0.00 | -0.03 | 4/10/2025 | 4/17/2025 4:00:05 PM EST |
| 870.00 | 122.70 | 128.90 | 107.59 | 0.00 | 0.00% | 0 | 57 | 0.66 | 1.00 | 0.00 | -0.05 | 4/10/2025 | 4/17/2025 4:00:05 PM EST |
| 875.00 | 117.15 | 123.50 | 64.50 | 0.00 | 0.00% | 0 | 1 | 0.67 | 1.00 | 0.00 | -0.08 | 4/8/2025 | 4/17/2025 4:00:05 PM EST |
| 880.00 | 112.25 | 118.60 | 92.00 | 0.00 | 0.00% | 0 | 10 | 0.65 | 0.99 | 0.00 | -0.11 | 4/11/2025 | 4/17/2025 4:00:05 PM EST |
| 885.00 | 108.00 | 113.25 | 110.00 | +20.70 | +23.18% | 1 | 16 | 0.57 | 0.99 | 0.00 | -0.14 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 890.00 | 102.40 | 108.80 | 80.00 | 0.00 | 0.00% | 0 | 10 | 0.62 | 0.99 | 0.00 | -0.19 | 4/10/2025 | 4/17/2025 4:00:05 PM EST |
| 895.00 | 97.50 | 103.90 | 83.29 | 0.00 | 0.00% | 0 | 13 | 0.59 | 0.99 | 0.00 | -0.23 | 4/16/2025 | 4/17/2025 4:00:05 PM EST |
| 900.00 | 92.75 | 98.40 | 98.71 | +18.36 | +22.85% | 3 | 169 | 0.59 | 0.98 | 0.00 | -0.25 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 905.00 | 88.05 | 93.70 | 72.82 | 0.00 | 0.00% | 0 | 42 | 0.57 | 0.97 | 0.00 | -0.29 | 4/16/2025 | 4/17/2025 4:00:05 PM EST |
| 910.00 | 83.75 | 89.10 | 73.22 | -9.78 | -11.79% | 2 | 46 | 0.49 | 0.97 | 0.00 | -0.32 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 915.00 | 79.35 | 84.55 | 83.70 | +17.50 | +26.44% | 4 | 31 | 0.52 | 0.96 | 0.00 | -0.37 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 920.00 | 73.35 | 78.40 | 80.00 | +29.00 | +56.87% | 8 | 31 | 0.46 | 0.95 | 0.00 | -0.41 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 925.00 | 68.45 | 73.65 | 69.00 | +18.00 | +35.30% | 2 | 51 | 0.19 | 0.94 | 0.00 | -0.46 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 930.00 | 63.90 | 69.60 | 64.25 | +14.85 | +30.07% | 2 | 72 | 0.44 | 0.93 | 0.00 | -0.52 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 932.50 | 63.05 | 67.95 | 52.50 | +13.75 | +35.49% | 2 | 2 | 0.31 | 0.92 | 0.00 | -0.55 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 935.00 | 59.70 | 64.85 | 59.60 | +11.64 | +24.27% | 10 | 53 | 0.46 | 0.91 | 0.00 | -0.58 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 937.50 | 58.25 | 63.00 | 60.76 | +5.69 | +10.34% | 2 | 6 | 0.28 | 0.91 | 0.00 | -0.61 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 940.00 | 55.40 | 60.80 | 59.55 | +24.62 | +70.49% | 5 | 48 | 0.42 | 0.89 | 0.00 | -0.64 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 945.00 | 51.40 | 55.75 | 52.46 | +20.66 | +64.97% | 3 | 112 | 0.31 | 0.87 | 0.00 | -0.70 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 947.50 | 47.95 | 53.85 | 56.20 | +26.35 | +88.28% | 9 | 11 | 0.27 | 0.87 | 0.00 | -0.73 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 950.00 | 46.45 | 50.80 | 53.27 | +25.09 | +89.04% | 16 | 126 | 0.27 | 0.86 | 0.01 | -0.75 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 952.50 | 43.85 | 49.15 | 44.00 | +5.40 | +13.99% | 3 | 20 | 0.30 | 0.84 | 0.01 | -0.78 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 955.00 | 42.90 | 46.75 | 45.45 | +16.28 | +55.82% | 4 | 139 | 0.28 | 0.83 | 0.01 | -0.81 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 957.50 | 40.00 | 44.40 | 22.10 | 0.00 | 0.00% | 0 | 10 | 0.29 | 0.81 | 0.01 | -0.84 | 4/16/2025 | 4/17/2025 4:00:05 PM EST |
| 960.00 | 38.35 | 42.85 | 43.38 | +19.68 | +83.04% | 28 | 108 | 0.30 | 0.80 | 0.01 | -0.87 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 962.50 | 35.55 | 41.00 | 28.00 | +6.00 | +27.28% | 2 | 23 | 0.27 | 0.79 | 0.01 | -0.89 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 965.00 | 32.00 | 39.20 | 39.41 | +20.26 | +105.80% | 28 | 112 | 0.26 | 0.78 | 0.01 | -0.91 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 967.50 | 30.15 | 37.35 | 31.51 | +13.01 | +70.33% | 17 | 101 | 0.26 | 0.76 | 0.01 | -0.94 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 970.00 | 31.20 | 34.00 | 32.25 | +14.65 | +83.24% | 64 | 104 | 0.29 | 0.74 | 0.01 | -0.95 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 972.50 | 28.85 | 32.10 | 30.75 | +15.90 | +107.08% | 13 | 25 | 0.27 | 0.72 | 0.01 | -0.97 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 975.00 | 26.70 | 30.10 | 28.56 | +14.01 | +96.29% | 79 | 208 | 0.29 | 0.70 | 0.01 | -0.99 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 977.50 | 22.65 | 29.80 | 27.00 | +14.70 | +119.52% | 66 | 58 | 0.26 | 0.69 | 0.01 | -1.00 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 980.00 | 20.45 | 27.55 | 24.65 | +12.15 | +97.20% | 649 | 642 | 0.25 | 0.67 | 0.01 | -1.01 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 982.50 | 21.75 | 26.15 | 22.56 | +13.91 | +160.81% | 69 | 4 | 0.29 | 0.63 | 0.01 | -1.02 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 985.00 | 18.45 | 22.45 | 21.41 | +11.91 | +125.37% | 248 | 221 | 0.24 | 0.62 | 0.01 | -1.02 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 987.50 | 15.05 | 20.90 | 20.31 | +12.23 | +151.37% | 21 | 11 | 0.23 | 0.59 | 0.01 | -1.02 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 990.00 | 16.85 | 20.50 | 19.31 | +10.61 | +121.96% | 544 | 197 | 0.26 | 0.57 | 0.01 | -1.02 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 992.50 | 15.95 | 17.40 | 16.65 | +10.19 | +157.74% | 73 | 2 | 0.26 | 0.54 | 0.01 | -1.01 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 995.00 | 14.40 | 16.00 | 15.21 | +8.71 | +134.00% | 394 | 325 | 0.25 | 0.52 | 0.01 | -1.01 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 997.50 | 13.10 | 14.80 | 13.83 | % | 149 | 0 | 0.25 | 0.48 | 0.01 | -0.99 | 4/17/2025 | 4/17/2025 4:00:05 PM EST | |
| 1,000.00 | 12.05 | 13.25 | 12.65 | +7.35 | +138.68% | 1,877 | 662 | 0.25 | 0.46 | 0.01 | -0.98 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 1,005.00 | 9.55 | 11.15 | 10.00 | +5.65 | +129.89% | 117 | 223 | 0.25 | 0.40 | 0.01 | -0.94 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 1,010.00 | 7.80 | 8.90 | 8.45 | +5.00 | +144.93% | 351 | 215 | 0.24 | 0.35 | 0.01 | -0.88 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 1,015.00 | 5.90 | 7.80 | 7.40 | +4.79 | +183.53% | 260 | 139 | 0.25 | 0.30 | 0.01 | -0.82 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 1,020.00 | 4.45 | 5.60 | 5.10 | +3.42 | +203.58% | 451 | 236 | 0.24 | 0.25 | 0.01 | -0.75 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 1,025.00 | 3.50 | 4.75 | 4.00 | +2.74 | +217.46% | 297 | 124 | 0.23 | 0.22 | 0.01 | -0.67 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 1,030.00 | 2.69 | 3.65 | 3.00 | +2.07 | +222.59% | 424 | 204 | 0.24 | 0.17 | 0.01 | -0.60 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 1,035.00 | 1.55 | 3.20 | 2.30 | +1.58 | +219.45% | 116 | 109 | 0.25 | 0.14 | 0.01 | -0.53 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 1,040.00 | 1.57 | 2.10 | 1.80 | +0.99 | +122.23% | 683 | 112 | 0.24 | 0.12 | 0.01 | -0.46 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 1,045.00 | 0.77 | 1.98 | 1.60 | +1.06 | +196.30% | 281 | 58 | 0.24 | 0.09 | 0.00 | -0.39 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 1,050.00 | 1.08 | 1.30 | 1.08 | +0.73 | +208.58% | 9,148 | 2,587 | 0.25 | 0.07 | 0.00 | -0.33 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 1,055.00 | 0.82 | 1.30 | 1.06 | +0.83 | +360.87% | 227 | 63 | 0.25 | 0.06 | 0.00 | -0.27 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 1,060.00 | 0.51 | 1.10 | 0.76 | +0.53 | +230.44% | 162 | 113 | 0.26 | 0.04 | 0.00 | -0.22 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 1,065.00 | 0.50 | 0.80 | 0.80 | +0.65 | +433.34% | 78 | 34 | 0.26 | 0.04 | 0.00 | -0.18 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 1,070.00 | 0.60 | 0.65 | 0.52 | +0.38 | +271.43% | 105 | 287 | 0.28 | 0.03 | 0.00 | -0.14 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 1,075.00 | 0.30 | 1.00 | 0.49 | -0.14 | -22.23% | 10 | 48 | 0.28 | 0.02 | 0.00 | -0.11 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 1,080.00 | 0.20 | 0.93 | 0.44 | +0.22 | +100.00% | 18 | 171 | 0.29 | 0.01 | 0.00 | -0.08 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 1,085.00 | 0.17 | 0.46 | 0.46 | +0.02 | +4.55% | 7 | 3 | 0.28 | 0.01 | 0.00 | -0.06 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 1,090.00 | 0.16 | 0.82 | 0.15 | -0.35 | -70.00% | 14 | 32 | 0.31 | 0.01 | 0.00 | -0.05 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 1,095.00 | 0.13 | 0.78 | 0.30 | 0.00 | 0.00% | 0 | 15 | 0.32 | 0.01 | 0.00 | -0.03 | 4/15/2025 | 4/17/2025 4:00:05 PM EST |
| 1,100.00 | 0.34 | 0.35 | 0.34 | +0.26 | +325.00% | 174 | 586 | 0.33 | 0.00 | 0.00 | -0.02 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 1,105.00 | 0.10 | 0.73 | 0.08 | 0.00 | 0.00% | 0 | 3 | 0.33 | 0.00 | 0.00 | -0.02 | 4/16/2025 | 4/17/2025 4:00:05 PM EST |
| 1,110.00 | 0.03 | 0.33 | 0.20 | +0.08 | +66.67% | 21 | 47 | 0.31 | 0.00 | 0.00 | -0.01 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 1,115.00 | 0.08 | 2.74 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | -0.01 | 4/17/2025 4:00:05 PM EST | |||
| 1,120.00 | 0.01 | 2.70 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | -0.01 | 4/17/2025 4:00:05 PM EST | |||
| 1,125.00 | 0.07 | 0.60 | 0.31 | -0.43 | -58.11% | 3 | 1 | 0.37 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 1,130.00 | 0.06 | 2.03 | 0.08 | 0.00 | 0.00% | 0 | 2 | 0.45 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 4:00:05 PM EST |
| 1,135.00 | 0.02 | 4.50 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 1,140.00 | 0.00 | 0.37 | 0.20 | 0.00 | 0.00% | 0 | 4 | 0.42 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 4/17/2025 4:00:05 PM EST |
| 1,145.00 | 0.04 | 2.66 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 1,150.00 | 0.00 | 0.20 | 0.17 | -0.04 | -19.05% | 1 | 73 | 0.41 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 1,160.00 | 0.00 | 4.40 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 1,170.00 | 0.00 | 4.40 | 0.21 | 0.00 | 0.00% | 0 | 2 | 0.69 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 4:00:05 PM EST |
| 1,180.00 | 0.00 | 4.40 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 1,190.00 | 0.00 | 4.40 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 1,200.00 | 0.00 | 0.08 | 0.03 | -0.02 | -40.00% | 26 | 10 | 0.47 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 1,210.00 | 0.00 | 4.35 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 1,220.00 | 0.00 | 4.35 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 1,230.00 | 0.00 | 4.35 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 1,240.00 | 0.00 | 4.35 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 1,250.00 | 0.00 | 4.35 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 1,260.00 | 0.00 | 2.54 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 1,270.00 | 0.00 | 2.54 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 1,280.00 | 0.00 | 3.85 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 1,290.00 | 0.00 | 2.53 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 1,300.00 | 0.00 | 2.53 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 1,310.00 | 0.00 | 0.60 | 0.08 | 0.00 | 0.00% | 0 | 3 | 0.83 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/17/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 540.00 | 0.00 | 2.53 | 2.15 | 0.00 | 0.00% | 0 | 4 | 2.17 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/17/2025 4:00:05 PM EST |
| 550.00 | 0.00 | 2.53 | 0.68 | 0.00 | 0.00% | 0 | 1 | 2.12 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 4/17/2025 4:00:05 PM EST |
| 560.00 | 0.00 | 2.70 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 570.00 | 0.00 | 2.53 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 575.00 | 0.00 | 3.90 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 580.00 | 0.00 | 2.50 | 0.97 | 0.00 | 0.00% | 0 | 2 | 1.94 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/17/2025 4:00:05 PM EST |
| 585.00 | 0.00 | 3.85 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 590.00 | 0.00 | 2.53 | 1.05 | 0.00 | 0.00% | 0 | 2 | 1.89 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/17/2025 4:00:05 PM EST |
| 595.00 | 0.00 | 2.54 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 600.00 | 0.00 | 0.12 | 0.04 | 0.00 | 0.00% | 0 | 11 | 1.24 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 4:00:05 PM EST |
| 605.00 | 0.00 | 2.54 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 610.00 | 0.00 | 2.54 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 615.00 | 0.00 | 3.90 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 620.00 | 0.00 | 0.85 | 1.01 | 0.00 | 0.00% | 0 | 30 | 1.46 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 4:00:05 PM EST |
| 625.00 | 0.00 | 2.55 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 630.00 | 0.00 | 2.55 | 0.95 | 0.00 | 0.00% | 0 | 2 | 1.69 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/17/2025 4:00:05 PM EST |
| 635.00 | 0.00 | 2.55 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 640.00 | 0.00 | 0.85 | 0.87 | 0.00 | 0.00% | 0 | 2 | 1.38 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 4:00:05 PM EST |
| 645.00 | 0.00 | 2.58 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 650.00 | 0.00 | 2.58 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 655.00 | 0.00 | 2.58 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 660.00 | 0.00 | 2.53 | 0.23 | 0.00 | 0.00% | 0 | 53 | 1.54 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 4:00:05 PM EST |
| 665.00 | 0.00 | 2.53 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 670.00 | 0.00 | 2.53 | 0.65 | 0.00 | 0.00% | 0 | 4 | 1.49 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 4:00:05 PM EST |
| 675.00 | 0.00 | 2.53 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 680.00 | 0.00 | 2.53 | 2.25 | 0.00 | 0.00% | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/17/2025 4:00:05 PM EST |
| 685.00 | 0.00 | 2.53 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 690.00 | 0.00 | 2.54 | 3.00 | 0.00 | 0.00% | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/17/2025 4:00:05 PM EST |
| 695.00 | 0.00 | 2.54 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 700.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 36 | 39 | 0.96 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 705.00 | 0.00 | 2.55 | 0.26 | 0.00 | 0.00% | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 4:00:05 PM EST |
| 710.00 | 0.00 | 2.54 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 715.00 | 0.00 | 2.55 | 2.65 | 0.00 | 0.00% | 0 | 4 | 1.28 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/17/2025 4:00:05 PM EST |
| 720.00 | 0.00 | 2.55 | 1.70 | 0.00 | 0.00% | 0 | 3 | 1.25 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 4/17/2025 4:00:05 PM EST |
| 722.50 | 0.00 | 2.55 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 725.00 | 0.00 | 2.55 | 3.05 | 0.00 | 0.00% | 0 | 4 | 1.23 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/17/2025 4:00:05 PM EST |
| 727.50 | 0.00 | 4.50 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 730.00 | 0.00 | 2.55 | 0.65 | 0.00 | 0.00% | 0 | 4 | 1.21 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/17/2025 4:00:05 PM EST |
| 732.50 | 0.00 | 4.50 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 735.00 | 0.00 | 2.55 | 0.25 | 0.00 | 0.00% | 0 | 16 | 1.19 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 4:00:05 PM EST |
| 737.50 | 0.00 | 4.45 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 740.00 | 0.00 | 2.56 | 2.00 | 0.00 | 0.00% | 0 | 4 | 1.17 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 4:00:05 PM EST |
| 742.50 | 0.00 | 3.85 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 745.00 | 0.00 | 2.56 | 0.15 | -1.38 | -90.20% | 11 | 17 | 1.14 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 747.50 | 0.00 | 4.50 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 750.00 | 0.00 | 0.32 | 0.18 | -0.21 | -53.85% | 442 | 110 | 0.81 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 755.00 | 0.00 | 2.01 | 0.59 | % | 30 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:05 PM EST | |
| 760.00 | 0.00 | 4.55 | 0.10 | -1.70 | -94.45% | 10 | 24 | 1.22 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 765.00 | 0.00 | 2.60 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 770.00 | 0.00 | 0.40 | 0.12 | 0.00 | 0.00% | 25 | 32 | 0.77 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 775.00 | 0.00 | 2.63 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 780.00 | 0.00 | 4.60 | 0.47 | 0.00 | 0.00% | 0 | 48 | 1.12 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 4:00:05 PM EST |
| 785.00 | 0.00 | 2.81 | 0.52 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 4:00:05 PM EST |
| 790.00 | 0.04 | 0.19 | 0.27 | +0.02 | +8.00% | 172 | 376 | 0.59 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 795.00 | 0.00 | 2.01 | 1.42 | +0.78 | +121.88% | 10 | 11 | 0.68 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 800.00 | 0.07 | 0.50 | 0.30 | -0.13 | -30.24% | 134 | 164 | 0.62 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 805.00 | 0.00 | 4.70 | 0.41 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 4:00:05 PM EST |
| 810.00 | 0.12 | 0.50 | 0.19 | -0.30 | -61.23% | 84 | 98 | 0.60 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 815.00 | 0.00 | 4.80 | 0.84 | 0.00 | 0.00% | 0 | 2 | 10.00 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 4:00:05 PM EST |
| 820.00 | 0.14 | 0.50 | 0.35 | -0.55 | -61.12% | 79 | 51 | 0.57 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 825.00 | 0.03 | 0.92 | 0.29 | -0.23 | -44.24% | 1 | 77 | 0.55 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 830.00 | 0.16 | 0.60 | 0.52 | -0.17 | -24.64% | 111 | 382 | 0.55 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 835.00 | 0.02 | 0.88 | 0.33 | -0.43 | -56.58% | 20 | 58 | 0.51 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 840.00 | 0.25 | 0.43 | 0.45 | -0.48 | -51.62% | 50 | 153 | 0.98 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 845.00 | 0.05 | 1.04 | 0.44 | -0.69 | -61.07% | 3 | 334 | 0.50 | 0.00 | 0.00 | -0.01 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 850.00 | 0.42 | 0.76 | 0.49 | -1.11 | -69.38% | 109 | 254 | 0.54 | 0.00 | 0.00 | -0.01 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 855.00 | 0.01 | 0.78 | 0.50 | -1.40 | -73.69% | 15 | 40 | 0.50 | 0.00 | 0.00 | -0.02 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 860.00 | 0.31 | 0.79 | 0.50 | -1.12 | -69.14% | 67 | 152 | 0.50 | 0.00 | 0.00 | -0.02 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 865.00 | 0.36 | 1.23 | 0.86 | -1.23 | -58.86% | 29 | 101 | 0.51 | 0.00 | 0.00 | -0.03 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 870.00 | 0.60 | 1.29 | 0.62 | -1.15 | -64.98% | 21 | 90 | 0.50 | 0.00 | 0.00 | -0.05 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 875.00 | 0.30 | 1.01 | 0.90 | -1.64 | -64.57% | 43 | 103 | 0.45 | 0.00 | 0.00 | -0.08 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 880.00 | 0.30 | 1.15 | 0.82 | -1.86 | -69.41% | 112 | 93 | 0.44 | -0.01 | 0.00 | -0.11 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 885.00 | 0.65 | 1.51 | 0.82 | -1.65 | -66.81% | 350 | 129 | 0.46 | -0.01 | 0.00 | -0.14 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 890.00 | 0.54 | 1.60 | 0.77 | -1.83 | -70.39% | 26 | 67 | 0.43 | -0.01 | 0.00 | -0.19 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 895.00 | 0.80 | 1.64 | 1.10 | -2.58 | -70.11% | 59 | 71 | 0.48 | -0.01 | 0.00 | -0.23 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 900.00 | 1.00 | 1.15 | 1.14 | -2.05 | -64.27% | 604 | 425 | 0.40 | -0.02 | 0.00 | -0.25 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 905.00 | 0.63 | 1.95 | 1.31 | -3.41 | -72.25% | 367 | 161 | 0.39 | -0.03 | 0.00 | -0.29 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 910.00 | 1.21 | 2.10 | 1.20 | -2.83 | -70.23% | 133 | 167 | 0.40 | -0.03 | 0.00 | -0.32 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 915.00 | 1.15 | 2.00 | 1.67 | -4.33 | -72.17% | 96 | 112 | 0.38 | -0.04 | 0.00 | -0.37 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 920.00 | 1.53 | 2.48 | 1.73 | -3.08 | -64.04% | 135 | 367 | 0.38 | -0.05 | 0.00 | -0.41 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 925.00 | 1.58 | 2.71 | 1.94 | -5.56 | -74.14% | 117 | 405 | 0.37 | -0.06 | 0.00 | -0.46 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 930.00 | 1.69 | 2.98 | 2.33 | -5.42 | -69.94% | 61 | 105 | 0.36 | -0.07 | 0.00 | -0.52 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 932.50 | 1.80 | 3.15 | 2.25 | -4.55 | -66.92% | 23 | 3 | 0.35 | -0.08 | 0.00 | -0.55 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 935.00 | 2.04 | 3.35 | 2.60 | -6.03 | -69.88% | 54 | 214 | 0.35 | -0.09 | 0.00 | -0.58 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 937.50 | 1.92 | 3.35 | 3.00 | -7.05 | -70.15% | 4 | 6 | 0.34 | -0.09 | 0.00 | -0.61 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 940.00 | 1.80 | 3.75 | 2.86 | -6.42 | -69.19% | 190 | 320 | 0.34 | -0.11 | 0.00 | -0.64 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 945.00 | 2.85 | 4.10 | 3.21 | -8.29 | -72.09% | 38 | 82 | 0.33 | -0.13 | 0.00 | -0.70 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 947.50 | 2.76 | 4.40 | 3.60 | -7.80 | -68.43% | 12 | 19 | 0.32 | -0.13 | 0.00 | -0.73 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 950.00 | 3.50 | 4.45 | 3.86 | -7.34 | -65.54% | 240 | 187 | 0.32 | -0.14 | 0.01 | -0.75 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 952.50 | 3.45 | 5.00 | 4.25 | -9.25 | -68.52% | 33 | 9 | 0.32 | -0.16 | 0.01 | -0.78 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 955.00 | 3.90 | 5.25 | 4.40 | -12.36 | -73.75% | 77 | 83 | 0.32 | -0.17 | 0.01 | -0.81 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 957.50 | 3.95 | 5.00 | 4.55 | -12.52 | -73.35% | 14 | 20 | 0.30 | -0.19 | 0.01 | -0.84 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 960.00 | 4.55 | 5.45 | 5.04 | -9.43 | -65.17% | 400 | 275 | 0.29 | -0.20 | 0.01 | -0.87 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 962.50 | 4.55 | 6.25 | 5.00 | -13.80 | -73.41% | 3 | 21 | 0.30 | -0.21 | 0.01 | -0.89 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 965.00 | 4.90 | 6.80 | 5.56 | -11.95 | -68.25% | 78 | 59 | 0.30 | -0.22 | 0.01 | -0.91 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 967.50 | 5.35 | 7.30 | 6.41 | -15.69 | -71.00% | 35 | 7 | 0.29 | -0.24 | 0.01 | -0.94 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 970.00 | 6.50 | 7.30 | 7.00 | -13.86 | -66.45% | 163 | 232 | 0.29 | -0.26 | 0.01 | -0.95 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 972.50 | 6.40 | 8.40 | 7.56 | -12.44 | -62.20% | 25 | 37 | 0.29 | -0.28 | 0.01 | -0.97 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 975.00 | 7.05 | 8.80 | 7.80 | -16.71 | -68.18% | 80 | 154 | 0.28 | -0.30 | 0.01 | -0.99 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 977.50 | 7.70 | 9.60 | 9.03 | % | 53 | 0 | 0.28 | -0.31 | 0.01 | -1.00 | 4/17/2025 | 4/17/2025 4:00:05 PM EST | |
| 980.00 | 8.35 | 10.25 | 9.75 | -15.25 | -61.00% | 509 | 130 | 0.28 | -0.33 | 0.01 | -1.01 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 982.50 | 9.05 | 11.00 | 10.20 | % | 76 | 0 | 0.27 | -0.37 | 0.01 | -1.02 | 4/17/2025 | 4/17/2025 4:00:05 PM EST | |
| 985.00 | 10.00 | 11.75 | 11.05 | -14.95 | -57.50% | 81 | 38 | 0.27 | -0.38 | 0.01 | -1.02 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 987.50 | 10.70 | 12.90 | 13.15 | % | 30 | 0 | 0.26 | -0.41 | 0.01 | -1.02 | 4/17/2025 | 4/17/2025 4:00:05 PM EST | |
| 990.00 | 11.95 | 13.95 | 12.92 | -17.08 | -56.94% | 258 | 20 | 0.27 | -0.43 | 0.01 | -1.02 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 992.50 | 12.70 | 14.90 | 14.00 | % | 44 | 0 | 0.26 | -0.46 | 0.01 | -1.01 | 4/17/2025 | 4/17/2025 4:00:05 PM EST | |
| 995.00 | 13.75 | 15.50 | 14.75 | -15.25 | -50.84% | 263 | 10 | 0.26 | -0.48 | 0.01 | -1.01 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 997.50 | 15.15 | 16.45 | 15.30 | % | 35 | 0 | 0.25 | -0.52 | 0.01 | -0.99 | 4/17/2025 | 4/17/2025 4:00:05 PM EST | |
| 1,000.00 | 16.50 | 17.95 | 18.00 | -17.65 | -49.51% | 253 | 20 | 0.25 | -0.54 | 0.01 | -0.98 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 1,005.00 | 16.80 | 24.70 | 31.11 | -10.39 | -25.04% | 8 | 5 | 0.26 | -0.60 | 0.01 | -0.94 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 1,010.00 | 19.50 | 26.75 | 20.00 | -46.10 | -69.75% | 26 | 0 | 0.25 | -0.65 | 0.01 | -0.88 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 1,015.00 | 22.00 | 28.45 | 26.00 | -89.73 | -77.54% | 2 | 0 | 0.22 | -0.70 | 0.01 | -0.82 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 1,020.00 | 26.55 | 33.75 | 27.44 | -9.91 | -26.54% | 3 | 103 | 0.24 | -0.75 | 0.01 | -0.75 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 1,025.00 | 30.75 | 36.25 | 32.88 | -8.67 | -20.87% | 2 | 100 | 0.29 | -0.78 | 0.01 | -0.67 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 1,030.00 | 36.30 | 40.30 | 35.40 | -92.74 | -72.38% | 5 | 0 | 0.30 | -0.83 | 0.01 | -0.60 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 1,035.00 | 39.55 | 44.65 | 85.00 | 0.00 | 0.00% | 0 | 0 | 0.31 | -0.86 | 0.01 | -0.53 | 3/7/2025 | 4/17/2025 4:00:05 PM EST |
| 1,040.00 | 43.95 | 48.90 | 60.25 | -27.45 | -31.30% | 1 | 2 | 0.31 | -0.88 | 0.01 | -0.46 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 1,045.00 | 48.60 | 55.10 | % | 0 | 0 | 0.36 | -0.91 | 0.00 | -0.39 | 4/17/2025 4:00:05 PM EST | |||
| 1,050.00 | 53.35 | 58.40 | 93.00 | 0.00 | 0.00% | 0 | 0 | 0.34 | -0.93 | 0.00 | -0.33 | 4/10/2025 | 4/17/2025 4:00:05 PM EST |
| 1,055.00 | 58.15 | 64.65 | % | 0 | 0 | 0.41 | -0.94 | 0.00 | -0.27 | 4/17/2025 4:00:05 PM EST | |||
| 1,060.00 | 63.05 | 69.50 | 103.65 | 0.00 | 0.00% | 0 | 0 | 0.40 | -0.96 | 0.00 | -0.22 | 3/7/2025 | 4/17/2025 4:00:05 PM EST |
| 1,065.00 | 67.95 | 74.40 | 105.86 | 0.00 | 0.00% | 0 | 0 | 0.37 | -0.96 | 0.00 | -0.18 | 3/7/2025 | 4/17/2025 4:00:05 PM EST |
| 1,070.00 | 72.90 | 79.15 | 102.36 | 0.00 | 0.00% | 0 | 0 | 0.44 | -0.97 | 0.00 | -0.14 | 4/16/2025 | 4/17/2025 4:00:05 PM EST |
| 1,075.00 | 77.85 | 84.30 | 107.38 | 0.00 | 0.00% | 0 | 0 | 0.42 | -0.98 | 0.00 | -0.11 | 4/16/2025 | 4/17/2025 4:00:05 PM EST |
| 1,080.00 | 82.80 | 89.15 | 172.10 | 0.00 | 0.00% | 0 | 0 | 0.42 | -0.99 | 0.00 | -0.08 | 4/7/2025 | 4/17/2025 4:00:05 PM EST |
| 1,085.00 | 87.80 | 94.20 | % | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.06 | 4/17/2025 4:00:05 PM EST | |||
| 1,090.00 | 92.75 | 99.20 | % | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.05 | 4/17/2025 4:00:05 PM EST | |||
| 1,095.00 | 97.75 | 103.05 | 70.91 | 0.00 | 0.00% | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.03 | 3/6/2025 | 4/17/2025 4:00:05 PM EST |
| 1,100.00 | 102.70 | 108.20 | 87.50 | 0.00 | 0.00% | 0 | 0 | 0.51 | -1.00 | 0.00 | -0.02 | 3/6/2025 | 4/17/2025 4:00:05 PM EST |
| 1,105.00 | 107.70 | 114.10 | 151.64 | 0.00 | 0.00% | 0 | 0 | 0.58 | -1.00 | 0.00 | -0.02 | 4/1/2025 | 4/17/2025 4:00:05 PM EST |
| 1,110.00 | 112.70 | 119.10 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | -0.01 | 4/17/2025 4:00:05 PM EST | |||
| 1,115.00 | 117.75 | 124.10 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | -0.01 | 4/17/2025 4:00:05 PM EST | |||
| 1,120.00 | 122.75 | 129.10 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | -0.01 | 4/17/2025 4:00:05 PM EST | |||
| 1,125.00 | 127.70 | 134.10 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 1,130.00 | 132.75 | 139.10 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 1,135.00 | 136.25 | 144.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 1,140.00 | 141.00 | 149.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 1,145.00 | 147.70 | 154.10 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 1,150.00 | 152.70 | 159.10 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 1,160.00 | 162.70 | 169.10 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 1,170.00 | 171.00 | 179.10 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 1,180.00 | 181.00 | 190.00 | 281.05 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 4:00:05 PM EST |
| 1,190.00 | 192.70 | 199.10 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 1,200.00 | 202.70 | 209.10 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 1,210.00 | 212.70 | 219.10 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 1,220.00 | 221.00 | 229.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 1,230.00 | 231.00 | 239.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 1,240.00 | 241.45 | 249.05 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 1,250.00 | 251.00 | 259.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 1,260.00 | 261.00 | 269.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 1,270.00 | 271.00 | 279.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 1,280.00 | 281.00 | 289.05 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 1,290.00 | 291.00 | 299.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 1,300.00 | 301.05 | 309.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 1,310.00 | 311.55 | 319.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST |