Options Chain for NETFLIX INC COM (NFLX) - $973.03 as of 4/18/2025 9:10:48 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 350.00 | 621.00 | 630.00 | 621.50 | +51.82 | +9.10% | 5 | 4 | 3.78 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 360.00 | 611.00 | 620.00 | 601.05 | 0.00 | 0.00% | 0 | 14 | 3.72 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 4:00:06 PM EST |
| 370.00 | 601.00 | 610.00 | 591.10 | 0.00 | 0.00% | 0 | 24 | 3.63 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 4:00:06 PM EST |
| 380.00 | 591.00 | 600.00 | 503.30 | 0.00 | 0.00% | 0 | 2 | 3.54 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 4:00:06 PM EST |
| 390.00 | 581.00 | 590.00 | 580.37 | +99.42 | +20.68% | 1 | 5 | 3.40 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 400.00 | 571.00 | 580.00 | 509.86 | 0.00 | 0.00% | 0 | 8 | 3.36 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 4/17/2025 4:00:06 PM EST |
| 410.00 | 561.00 | 570.00 | % | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:06 PM EST | |||
| 420.00 | 551.00 | 560.00 | % | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:06 PM EST | |||
| 430.00 | 541.00 | 550.00 | % | 0 | 0 | 6.75 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:06 PM EST | |||
| 440.00 | 531.00 | 540.00 | 434.94 | 0.00 | 0.00% | 0 | 2 | 10.00 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 4/17/2025 4:00:06 PM EST |
| 450.00 | 521.00 | 530.00 | 484.74 | 0.00 | 0.00% | 0 | 2 | 4.67 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 4:00:06 PM EST |
| 460.00 | 511.00 | 520.00 | 413.17 | 0.00 | 0.00% | 0 | 1 | 10.00 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 4/17/2025 4:00:06 PM EST |
| 470.00 | 501.00 | 510.00 | % | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:06 PM EST | |||
| 480.00 | 491.00 | 500.00 | % | 0 | 0 | 9.19 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:06 PM EST | |||
| 490.00 | 481.00 | 490.00 | % | 0 | 0 | 9.50 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:06 PM EST | |||
| 500.00 | 471.00 | 480.00 | 473.38 | % | 1 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:06 PM EST | |
| 510.00 | 461.00 | 470.00 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:06 PM EST | |||
| 520.00 | 450.35 | 460.00 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:06 PM EST | |||
| 530.00 | 441.00 | 450.00 | 444.40 | 0.00 | 0.00% | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 4:00:06 PM EST |
| 540.00 | 430.85 | 440.00 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:06 PM EST | |||
| 545.00 | 425.55 | 435.00 | 385.80 | 0.00 | 0.00% | 0 | 1 | 2.23 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 4:00:06 PM EST |
| 550.00 | 420.95 | 430.00 | 423.64 | -14.17 | -3.24% | 1 | 2 | 2.17 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 555.00 | 415.75 | 425.00 | 432.60 | 0.00 | 0.00% | 0 | 1 | 2.25 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 4:00:06 PM EST |
| 560.00 | 410.70 | 420.00 | % | 0 | 0 | 6.56 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:06 PM EST | |||
| 565.00 | 405.85 | 415.00 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:06 PM EST | |||
| 570.00 | 400.75 | 410.00 | 390.20 | 0.00 | 0.00% | 0 | 1 | 2.16 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 4/17/2025 4:00:06 PM EST |
| 575.00 | 395.80 | 405.00 | % | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:06 PM EST | |||
| 580.00 | 390.40 | 400.00 | 348.42 | 0.00 | 0.00% | 0 | 1 | 1.80 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 4/17/2025 4:00:06 PM EST |
| 585.00 | 386.00 | 395.00 | 349.95 | 0.00 | 0.00% | 0 | 1 | 1.96 | 1.00 | 0.00 | -0.01 | 4/14/2025 | 4/17/2025 4:00:06 PM EST |
| 590.00 | 380.80 | 390.00 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | -0.01 | 4/17/2025 4:00:06 PM EST | |||
| 595.00 | 376.05 | 385.00 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | -0.01 | 4/17/2025 4:00:06 PM EST | |||
| 600.00 | 371.00 | 380.00 | 334.55 | 0.00 | 0.00% | 0 | 54 | 1.92 | 1.00 | 0.00 | -0.01 | 4/1/2025 | 4/17/2025 4:00:06 PM EST |
| 605.00 | 366.15 | 375.00 | 280.00 | 0.00 | 0.00% | 0 | 1 | 1.85 | 1.00 | 0.00 | -0.02 | 4/9/2025 | 4/17/2025 4:00:06 PM EST |
| 610.00 | 361.00 | 370.00 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | -0.02 | 4/17/2025 4:00:06 PM EST | |||
| 612.50 | 358.40 | 368.00 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | -0.02 | 4/17/2025 4:00:06 PM EST | |||
| 615.00 | 356.00 | 365.00 | 361.80 | 0.00 | 0.00% | 0 | 5 | 1.80 | 1.00 | 0.00 | -0.02 | 4/15/2025 | 4/17/2025 4:00:06 PM EST |
| 617.50 | 353.45 | 363.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.02 | 4/17/2025 4:00:06 PM EST | |||
| 620.00 | 351.00 | 360.00 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | -0.03 | 4/17/2025 4:00:06 PM EST | |||
| 622.50 | 348.20 | 358.00 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | -0.03 | 4/17/2025 4:00:06 PM EST | |||
| 625.00 | 346.10 | 355.00 | 258.60 | 0.00 | 0.00% | 0 | 11 | 1.99 | 1.00 | 0.00 | -0.04 | 4/7/2025 | 4/17/2025 4:00:06 PM EST |
| 627.50 | 343.45 | 353.00 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | -0.04 | 4/17/2025 4:00:06 PM EST | |||
| 630.00 | 341.00 | 350.00 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | -0.04 | 4/17/2025 4:00:06 PM EST | |||
| 632.50 | 338.30 | 348.00 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | -0.05 | 4/17/2025 4:00:06 PM EST | |||
| 635.00 | 336.00 | 345.00 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | -0.05 | 4/17/2025 4:00:06 PM EST | |||
| 637.50 | 333.65 | 343.00 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | -0.06 | 4/17/2025 4:00:06 PM EST | |||
| 640.00 | 331.00 | 340.00 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | -0.07 | 4/17/2025 4:00:06 PM EST | |||
| 642.50 | 328.25 | 338.00 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | -0.07 | 4/17/2025 4:00:06 PM EST | |||
| 645.00 | 326.00 | 335.00 | 231.48 | 0.00 | 0.00% | 0 | 2 | 1.94 | 1.00 | 0.00 | -0.07 | 4/4/2025 | 4/17/2025 4:00:06 PM EST |
| 647.50 | 324.20 | 333.00 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | -0.08 | 4/17/2025 4:00:06 PM EST | |||
| 650.00 | 321.00 | 330.00 | 327.00 | 0.00 | 0.00% | 0 | 17 | 2.10 | 1.00 | 0.00 | -0.08 | 4/16/2025 | 4/17/2025 4:00:06 PM EST |
| 652.50 | 319.30 | 328.00 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | -0.09 | 4/17/2025 4:00:06 PM EST | |||
| 655.00 | 316.15 | 325.70 | 306.25 | 0.00 | 0.00% | 0 | 1 | 1.96 | 1.00 | 0.00 | -0.09 | 4/16/2025 | 4/17/2025 4:00:06 PM EST |
| 657.50 | 313.40 | 323.00 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | -0.10 | 4/17/2025 4:00:06 PM EST | |||
| 660.00 | 312.15 | 320.75 | 301.30 | 0.00 | 0.00% | 0 | 2 | 1.66 | 1.00 | 0.00 | -0.10 | 4/16/2025 | 4/17/2025 4:00:06 PM EST |
| 662.50 | 308.25 | 318.00 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | -0.11 | 4/17/2025 4:00:06 PM EST | |||
| 665.00 | 306.15 | 315.80 | 310.37 | % | 1 | 0 | 1.64 | 1.00 | 0.00 | -0.12 | 4/17/2025 | 4/17/2025 4:00:06 PM EST | |
| 667.50 | 303.60 | 313.00 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | -0.13 | 4/17/2025 4:00:06 PM EST | |||
| 670.00 | 301.00 | 310.00 | 304.05 | -12.80 | -4.04% | 1 | 5 | 1.43 | 1.00 | 0.00 | -0.13 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 672.50 | 299.00 | 308.00 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | -0.14 | 4/17/2025 4:00:06 PM EST | |||
| 675.00 | 296.00 | 305.50 | % | 0 | 0 | 1.51 | 0.99 | 0.00 | -0.15 | 4/17/2025 4:00:06 PM EST | |||
| 677.50 | 294.00 | 303.00 | % | 0 | 0 | 1.50 | 0.99 | 0.00 | -0.15 | 4/17/2025 4:00:06 PM EST | |||
| 680.00 | 291.70 | 300.90 | 295.48 | % | 1 | 0 | 1.48 | 0.99 | 0.00 | -0.17 | 4/17/2025 | 4/17/2025 4:00:06 PM EST | |
| 682.50 | 289.25 | 298.00 | % | 0 | 0 | 1.23 | 0.99 | 0.00 | -0.17 | 4/17/2025 4:00:06 PM EST | |||
| 685.00 | 286.00 | 295.15 | 258.07 | 0.00 | 0.00% | 0 | 1 | 1.49 | 0.99 | 0.00 | -0.18 | 4/2/2025 | 4/17/2025 4:00:06 PM EST |
| 687.50 | 284.00 | 293.00 | % | 0 | 0 | 1.53 | 0.99 | 0.00 | -0.18 | 4/17/2025 4:00:06 PM EST | |||
| 690.00 | 283.35 | 288.65 | % | 0 | 0 | 1.44 | 0.99 | 0.00 | -0.21 | 4/17/2025 4:00:06 PM EST | |||
| 692.50 | 279.00 | 288.00 | % | 0 | 0 | 1.43 | 0.99 | 0.00 | -0.22 | 4/17/2025 4:00:06 PM EST | |||
| 695.00 | 276.05 | 284.95 | 279.25 | +8.25 | +3.05% | 10 | 10 | 1.41 | 0.99 | 0.00 | -0.22 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 697.50 | 274.00 | 283.00 | % | 0 | 0 | 1.48 | 0.99 | 0.00 | -0.23 | 4/17/2025 4:00:06 PM EST | |||
| 700.00 | 272.50 | 280.05 | 281.85 | +3.85 | +1.39% | 2 | 30 | 1.61 | 0.99 | 0.00 | -0.25 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 702.50 | 269.00 | 278.00 | % | 0 | 0 | 1.45 | 0.99 | 0.00 | -0.26 | 4/17/2025 4:00:06 PM EST | |||
| 705.00 | 268.50 | 273.85 | 184.29 | 0.00 | 0.00% | 0 | 17 | 1.38 | 0.99 | 0.00 | -0.27 | 4/9/2025 | 4/17/2025 4:00:06 PM EST |
| 707.50 | 264.00 | 273.00 | 254.35 | 0.00 | 0.00% | 0 | 1 | 1.35 | 0.99 | 0.00 | -0.27 | 4/16/2025 | 4/17/2025 4:00:06 PM EST |
| 710.00 | 264.05 | 270.70 | % | 0 | 0 | 1.23 | 0.99 | 0.00 | -0.29 | 4/17/2025 4:00:06 PM EST | |||
| 712.50 | 260.00 | 269.00 | % | 0 | 0 | 1.36 | 0.99 | 0.00 | -0.31 | 4/17/2025 4:00:06 PM EST | |||
| 715.00 | 257.45 | 265.15 | % | 0 | 0 | 1.41 | 0.99 | 0.00 | -0.32 | 4/17/2025 4:00:06 PM EST | |||
| 717.50 | 254.00 | 263.00 | % | 0 | 0 | 1.31 | 0.99 | 0.00 | -0.32 | 4/17/2025 4:00:06 PM EST | |||
| 720.00 | 253.35 | 258.55 | 204.85 | 0.00 | 0.00% | 0 | 51 | 1.28 | 0.99 | 0.00 | -0.34 | 4/10/2025 | 4/17/2025 4:00:06 PM EST |
| 722.50 | 249.00 | 259.00 | % | 0 | 0 | 1.31 | 0.99 | 0.00 | -0.35 | 4/17/2025 4:00:06 PM EST | |||
| 725.00 | 247.00 | 256.00 | 251.06 | +10.81 | +4.50% | 1 | 4 | 1.36 | 0.98 | 0.00 | -0.37 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 727.50 | 244.00 | 254.00 | 210.85 | 0.00 | 0.00% | 0 | 2 | 1.35 | 0.98 | 0.00 | -0.38 | 4/14/2025 | 4/17/2025 4:00:06 PM EST |
| 730.00 | 242.00 | 251.00 | 196.70 | 0.00 | 0.00% | 0 | 1 | 1.26 | 0.98 | 0.00 | -0.39 | 3/14/2025 | 4/17/2025 4:00:06 PM EST |
| 732.50 | 239.00 | 249.00 | % | 0 | 0 | 1.27 | 0.98 | 0.00 | -0.42 | 4/17/2025 4:00:06 PM EST | |||
| 735.00 | 239.35 | 245.90 | 219.64 | 0.00 | 0.00% | 0 | 1 | 1.24 | 0.98 | 0.00 | -0.42 | 4/16/2025 | 4/17/2025 4:00:06 PM EST |
| 737.50 | 234.45 | 244.00 | % | 0 | 0 | 1.25 | 0.98 | 0.00 | -0.44 | 4/17/2025 4:00:06 PM EST | |||
| 740.00 | 233.65 | 240.40 | 189.25 | 0.00 | 0.00% | 0 | 14 | 1.30 | 0.98 | 0.00 | -0.46 | 4/10/2025 | 4/17/2025 4:00:06 PM EST |
| 742.50 | 229.80 | 239.00 | % | 0 | 0 | 1.29 | 0.98 | 0.00 | -0.46 | 4/17/2025 4:00:06 PM EST | |||
| 745.00 | 229.15 | 234.45 | % | 0 | 0 | 1.22 | 0.98 | 0.00 | -0.51 | 4/17/2025 4:00:06 PM EST | |||
| 747.50 | 225.55 | 233.85 | 219.00 | -19.60 | -8.22% | 1 | 1 | 1.27 | 0.98 | 0.00 | -0.51 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 750.00 | 222.00 | 232.00 | 223.35 | +34.35 | +18.18% | 3 | 43 | 1.26 | 0.97 | 0.00 | -0.54 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 755.00 | 218.00 | 227.00 | % | 0 | 0 | 1.18 | 0.97 | 0.00 | -0.58 | 4/17/2025 4:00:06 PM EST | |||
| 760.00 | 215.10 | 221.70 | 214.37 | -2.44 | -1.13% | 1 | 27 | 1.17 | 0.97 | 0.00 | -0.63 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 765.00 | 208.50 | 215.60 | 220.00 | % | 3 | 0 | 1.20 | 0.97 | 0.00 | -0.66 | 4/17/2025 | 4/17/2025 4:00:06 PM EST | |
| 770.00 | 203.75 | 211.70 | 191.10 | 0.00 | 0.00% | 0 | 9 | 1.13 | 0.96 | 0.00 | -0.70 | 4/16/2025 | 4/17/2025 4:00:06 PM EST |
| 775.00 | 200.55 | 206.30 | 198.68 | +77.91 | +64.52% | 1 | 1 | 1.17 | 0.96 | 0.00 | -0.72 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 780.00 | 195.10 | 201.50 | 205.00 | 0.00 | 0.00% | 0 | 155 | 1.15 | 0.96 | 0.00 | -0.79 | 4/15/2025 | 4/17/2025 4:00:06 PM EST |
| 785.00 | 188.35 | 198.00 | 189.18 | -15.03 | -7.36% | 1 | 1 | 1.10 | 0.95 | 0.00 | -0.84 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 790.00 | 184.45 | 192.75 | 182.53 | +10.83 | +6.31% | 2 | 21 | 1.12 | 0.95 | 0.00 | -0.89 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 795.00 | 180.60 | 186.05 | 183.45 | +15.72 | +9.38% | 4 | 4 | 1.06 | 0.95 | 0.00 | -0.94 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 800.00 | 175.50 | 180.95 | 178.52 | -0.48 | -0.27% | 9 | 45 | 0.75 | 0.94 | 0.00 | -0.99 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 805.00 | 171.75 | 178.25 | 168.01 | +21.01 | +14.30% | 1 | 4 | 1.07 | 0.94 | 0.00 | -1.05 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 810.00 | 166.20 | 171.80 | 169.00 | +46.85 | +38.36% | 7 | 28 | 0.78 | 0.93 | 0.00 | -1.10 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 815.00 | 162.15 | 168.20 | 159.20 | +9.40 | +6.28% | 1 | 2 | 1.04 | 0.93 | 0.00 | -1.15 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 820.00 | 157.20 | 163.65 | 147.49 | +2.42 | +1.67% | 2 | 112 | 0.72 | 0.92 | 0.00 | -1.21 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 825.00 | 153.00 | 159.40 | 153.95 | -6.33 | -3.95% | 3 | 3 | 0.83 | 0.92 | 0.00 | -1.26 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 830.00 | 148.45 | 151.95 | 152.00 | +15.40 | +11.28% | 8 | 118 | 0.78 | 0.91 | 0.00 | -1.32 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 835.00 | 143.25 | 149.75 | 142.75 | -10.30 | -6.73% | 1 | 8 | 0.83 | 0.90 | 0.00 | -1.38 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 840.00 | 139.85 | 144.95 | 130.00 | 0.00 | 0.00% | 0 | 24 | 0.82 | 0.90 | 0.00 | -1.44 | 4/15/2025 | 4/17/2025 4:00:06 PM EST |
| 845.00 | 134.15 | 139.20 | 123.51 | 0.00 | 0.00% | 0 | 11 | 0.78 | 0.89 | 0.00 | -1.50 | 4/16/2025 | 4/17/2025 4:00:06 PM EST |
| 850.00 | 131.55 | 134.65 | 134.65 | +17.55 | +14.99% | 27 | 35 | 0.81 | 0.88 | 0.00 | -1.56 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 855.00 | 124.00 | 130.20 | 132.00 | +14.74 | +12.57% | 1 | 16 | 0.81 | 0.87 | 0.00 | -1.63 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 860.00 | 121.20 | 127.70 | 117.50 | +6.50 | +5.86% | 7 | 59 | 0.79 | 0.86 | 0.00 | -1.69 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 865.00 | 116.75 | 122.25 | 119.23 | +9.73 | +8.89% | 1 | 19 | 0.78 | 0.85 | 0.00 | -1.75 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 870.00 | 112.55 | 117.25 | 111.50 | +3.65 | +3.39% | 28 | 81 | 0.80 | 0.84 | 0.00 | -1.81 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 875.00 | 108.15 | 113.10 | 110.94 | +1.05 | +0.96% | 13 | 101 | 0.76 | 0.84 | 0.00 | -1.87 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 880.00 | 104.20 | 108.75 | 104.11 | +5.87 | +5.98% | 8 | 96 | 0.79 | 0.82 | 0.00 | -1.94 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 885.00 | 100.60 | 106.35 | 111.58 | +17.84 | +19.04% | 1 | 70 | 0.78 | 0.81 | 0.00 | -2.00 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 890.00 | 97.45 | 100.75 | 96.30 | +6.11 | +6.78% | 12 | 36 | 0.80 | 0.80 | 0.00 | -2.06 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 895.00 | 92.70 | 96.90 | 92.92 | -7.08 | -7.08% | 24 | 80 | 0.76 | 0.79 | 0.00 | -2.12 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 900.00 | 89.00 | 92.50 | 91.51 | +6.81 | +8.04% | 71 | 160 | 0.76 | 0.78 | 0.00 | -2.17 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 905.00 | 84.70 | 89.85 | 84.46 | +7.61 | +9.91% | 16 | 52 | 0.76 | 0.76 | 0.00 | -2.23 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 910.00 | 80.90 | 86.05 | 81.94 | +4.94 | +6.42% | 7 | 126 | 0.78 | 0.75 | 0.00 | -2.28 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 915.00 | 77.10 | 81.95 | 77.15 | +8.45 | +12.30% | 239 | 130 | 0.75 | 0.73 | 0.00 | -2.33 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 917.50 | 75.35 | 79.50 | 75.38 | +6.81 | +9.94% | 20 | 43 | 0.74 | 0.73 | 0.00 | -2.36 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 920.00 | 73.60 | 77.70 | 76.25 | +10.71 | +16.35% | 326 | 267 | 0.74 | 0.72 | 0.00 | -2.38 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 922.50 | 71.75 | 76.80 | 71.50 | +3.90 | +5.77% | 10 | 91 | 0.75 | 0.71 | 0.00 | -2.40 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 925.00 | 70.10 | 74.95 | 72.04 | +5.64 | +8.50% | 51 | 123 | 0.75 | 0.70 | 0.00 | -2.42 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 927.50 | 68.20 | 72.60 | 68.60 | -6.08 | -8.15% | 6 | 21 | 0.75 | 0.69 | 0.00 | -2.45 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 930.00 | 68.10 | 71.15 | 66.50 | +9.50 | +16.67% | 146 | 330 | 0.75 | 0.69 | 0.00 | -2.47 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 932.50 | 66.25 | 69.00 | 66.40 | +9.40 | +16.50% | 3 | 78 | 0.75 | 0.68 | 0.00 | -2.49 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 935.00 | 65.05 | 67.70 | 64.10 | +7.11 | +12.48% | 21 | 138 | 0.75 | 0.67 | 0.00 | -2.50 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 937.50 | 62.60 | 66.05 | 69.95 | +14.41 | +25.95% | 2 | 86 | 0.74 | 0.66 | 0.00 | -2.52 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 940.00 | 60.55 | 64.45 | 63.10 | +10.65 | +20.31% | 104 | 166 | 0.76 | 0.66 | 0.00 | -2.54 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 942.50 | 57.80 | 62.95 | 59.13 | 0.00 | 0.00% | 0 | 41 | 0.77 | 0.64 | 0.00 | -2.55 | 4/16/2025 | 4/17/2025 4:00:06 PM EST |
| 945.00 | 58.65 | 60.80 | 58.85 | +6.55 | +12.53% | 40 | 417 | 0.74 | 0.64 | 0.00 | -2.56 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 947.50 | 57.10 | 59.20 | 55.41 | -6.44 | -10.42% | 6 | 5 | 0.74 | 0.63 | 0.00 | -2.58 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 950.00 | 55.70 | 57.65 | 56.61 | +4.53 | +8.70% | 454 | 548 | 0.74 | 0.62 | 0.00 | -2.59 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 952.50 | 52.45 | 56.25 | 53.58 | +2.96 | +5.85% | 46 | 27 | 0.72 | 0.61 | 0.00 | -2.60 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 955.00 | 51.90 | 55.65 | 53.61 | +4.11 | +8.31% | 102 | 206 | 0.74 | 0.60 | 0.00 | -2.61 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 957.50 | 49.80 | 53.20 | 49.55 | +2.55 | +5.43% | 43 | 20 | 0.72 | 0.59 | 0.00 | -2.61 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 960.00 | 49.55 | 51.50 | 50.67 | +4.07 | +8.74% | 1,235 | 428 | 0.73 | 0.58 | 0.00 | -2.62 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 962.50 | 48.10 | 50.55 | 49.50 | +4.23 | +9.35% | 89 | 54 | 0.73 | 0.57 | 0.00 | -2.62 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 965.00 | 47.20 | 48.55 | 47.88 | +3.75 | +8.50% | 325 | 238 | 0.73 | 0.56 | 0.00 | -2.63 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 967.50 | 45.90 | 47.25 | 46.53 | +4.03 | +9.49% | 258 | 26 | 0.73 | 0.56 | 0.00 | -2.63 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 970.00 | 43.50 | 46.20 | 45.00 | +3.01 | +7.17% | 2,259 | 452 | 0.75 | 0.54 | 0.00 | -2.63 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 972.50 | 43.00 | 44.00 | 44.10 | +3.70 | +9.16% | 569 | 35 | 0.72 | 0.54 | 0.00 | -2.63 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 975.00 | 41.75 | 43.00 | 42.52 | +3.25 | +8.28% | 1,008 | 378 | 0.72 | 0.53 | 0.00 | -2.63 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 977.50 | 40.55 | 41.90 | 41.22 | +3.21 | +8.45% | 319 | 33 | 0.72 | 0.52 | 0.00 | -2.62 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 980.00 | 39.50 | 41.00 | 39.62 | +2.62 | +7.09% | 1,349 | 443 | 0.72 | 0.51 | 0.00 | -2.61 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 982.50 | 38.10 | 39.25 | 38.22 | +1.95 | +5.38% | 147 | 27 | 0.73 | 0.49 | 0.00 | -2.61 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 985.00 | 35.55 | 37.95 | 37.45 | +4.88 | +14.99% | 417 | 271 | 0.72 | 0.49 | 0.00 | -2.60 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 987.50 | 35.80 | 36.75 | 36.33 | +6.13 | +20.30% | 177 | 5 | 0.72 | 0.48 | 0.00 | -2.59 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 990.00 | 34.50 | 35.70 | 35.01 | +3.01 | +9.41% | 807 | 374 | 0.71 | 0.47 | 0.00 | -2.58 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 992.50 | 29.05 | 34.30 | 33.76 | -3.09 | -8.39% | 69 | 17 | 0.71 | 0.46 | 0.00 | -2.57 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 995.00 | 30.60 | 33.65 | 33.00 | +3.11 | +10.41% | 243 | 254 | 0.73 | 0.44 | 0.00 | -2.55 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 997.50 | 29.80 | 32.05 | 31.75 | +2.71 | +9.34% | 150 | 28 | 0.71 | 0.44 | 0.00 | -2.54 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 1,000.00 | 30.25 | 30.80 | 30.47 | +2.51 | +8.98% | 3,264 | 1,402 | 0.71 | 0.43 | 0.00 | -2.52 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 1,005.00 | 28.00 | 28.80 | 28.32 | +2.02 | +7.69% | 347 | 213 | 0.70 | 0.41 | 0.00 | -2.49 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 1,010.00 | 26.00 | 26.80 | 26.62 | +2.37 | +9.78% | 825 | 397 | 0.71 | 0.39 | 0.00 | -2.44 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 1,015.00 | 24.25 | 25.30 | 24.60 | +3.55 | +16.87% | 232 | 149 | 0.70 | 0.37 | 0.00 | -2.40 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 1,020.00 | 22.40 | 23.25 | 23.25 | +2.26 | +10.77% | 1,054 | 903 | 0.70 | 0.35 | 0.00 | -2.35 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 1,025.00 | 20.75 | 21.60 | 21.25 | +2.10 | +10.97% | 1,093 | 242 | 0.69 | 0.34 | 0.00 | -2.29 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 1,030.00 | 16.00 | 19.70 | 19.50 | +2.75 | +16.42% | 731 | 226 | 0.67 | 0.32 | 0.00 | -2.23 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 1,035.00 | 16.10 | 18.35 | 17.63 | +0.95 | +5.70% | 335 | 96 | 0.69 | 0.30 | 0.00 | -2.18 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 1,040.00 | 15.30 | 16.70 | 16.47 | +0.82 | +5.24% | 2,864 | 1,544 | 0.67 | 0.29 | 0.00 | -2.11 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 1,045.00 | 14.50 | 15.65 | 15.18 | +1.13 | +8.05% | 233 | 88 | 0.68 | 0.27 | 0.00 | -2.05 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 1,050.00 | 13.70 | 14.15 | 13.90 | +0.77 | +5.87% | 5,105 | 874 | 0.68 | 0.25 | 0.00 | -1.98 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 1,055.00 | 12.45 | 13.10 | 12.85 | +0.80 | +6.64% | 457 | 214 | 0.68 | 0.24 | 0.00 | -1.92 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 1,060.00 | 11.40 | 12.25 | 11.92 | +0.42 | +3.66% | 864 | 255 | 0.68 | 0.22 | 0.00 | -1.85 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 1,065.00 | 6.05 | 11.20 | 10.95 | +0.50 | +4.79% | 523 | 86 | 0.67 | 0.21 | 0.00 | -1.78 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 1,070.00 | 9.80 | 10.15 | 9.90 | +0.15 | +1.54% | 591 | 571 | 0.68 | 0.19 | 0.00 | -1.72 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 1,075.00 | 5.10 | 9.20 | 9.10 | +0.34 | +3.89% | 792 | 654 | 0.67 | 0.19 | 0.00 | -1.65 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 1,080.00 | 7.50 | 8.65 | 8.45 | +0.25 | +3.05% | 832 | 330 | 0.68 | 0.17 | 0.00 | -1.59 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 1,085.00 | 7.50 | 10.10 | 7.70 | +0.15 | +1.99% | 193 | 112 | 0.71 | 0.16 | 0.00 | -1.52 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 1,090.00 | 6.35 | 7.25 | 7.18 | +0.18 | +2.58% | 563 | 192 | 0.68 | 0.15 | 0.00 | -1.46 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 1,095.00 | 6.30 | 6.80 | 6.60 | +0.90 | +15.79% | 252 | 134 | 0.68 | 0.14 | 0.00 | -1.40 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 1,100.00 | 5.90 | 6.30 | 6.00 | 0.00 | 0.00% | 4,717 | 2,146 | 0.68 | 0.13 | 0.00 | -1.34 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 1,105.00 | 5.25 | 5.80 | 5.60 | +0.01 | +0.18% | 217 | 82 | 0.69 | 0.12 | 0.00 | -1.28 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 1,110.00 | 4.85 | 5.35 | 5.15 | +0.15 | +3.00% | 373 | 230 | 0.69 | 0.12 | 0.00 | -1.22 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 1,115.00 | 4.15 | 4.90 | 4.79 | -0.04 | -0.83% | 222 | 138 | 0.69 | 0.11 | 0.00 | -1.17 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 1,120.00 | 4.30 | 4.70 | 4.75 | +0.35 | +7.96% | 1,944 | 596 | 0.70 | 0.10 | 0.00 | -1.11 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 1,125.00 | 3.95 | 4.25 | 4.18 | -0.05 | -1.19% | 846 | 221 | 0.69 | 0.10 | 0.00 | -1.06 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 1,130.00 | 3.65 | 4.20 | 3.80 | +0.15 | +4.11% | 255 | 348 | 0.70 | 0.09 | 0.00 | -1.01 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 1,135.00 | 3.40 | 3.75 | 3.80 | +0.05 | +1.34% | 162 | 41 | 0.70 | 0.08 | 0.00 | -0.96 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 1,140.00 | 3.25 | 3.55 | 3.60 | +0.20 | +5.89% | 184 | 95 | 0.71 | 0.08 | 0.00 | -0.91 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 1,145.00 | 3.00 | 3.10 | 3.20 | +0.05 | +1.59% | 124 | 44 | 0.71 | 0.07 | 0.00 | -0.86 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 1,150.00 | 2.79 | 2.84 | 2.84 | -0.31 | -9.85% | 1,321 | 796 | 0.71 | 0.07 | 0.00 | -0.83 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 1,155.00 | 2.47 | 2.89 | 2.74 | -0.31 | -10.17% | 115 | 71 | 0.72 | 0.06 | 0.00 | -0.78 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 1,160.00 | 2.40 | 2.55 | 2.55 | +0.10 | +4.09% | 404 | 139 | 0.72 | 0.06 | 0.00 | -0.74 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 1,165.00 | 2.16 | 2.44 | 2.25 | -0.34 | -13.13% | 178 | 53 | 0.72 | 0.05 | 0.00 | -0.70 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 1,170.00 | 2.01 | 2.44 | 2.14 | -0.32 | -13.01% | 1,158 | 894 | 0.73 | 0.05 | 0.00 | -0.67 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 1,175.00 | 1.80 | 2.12 | 2.25 | -0.35 | -13.47% | 179 | 60 | 0.73 | 0.05 | 0.00 | -0.64 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 1,180.00 | 1.85 | 2.50 | 1.88 | -0.27 | -12.56% | 1,518 | 1,123 | 0.75 | 0.04 | 0.00 | -0.60 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 1,185.00 | 1.00 | 1.85 | 1.69 | -0.21 | -11.06% | 60 | 56 | 0.72 | 0.04 | 0.00 | -0.58 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 1,190.00 | 1.48 | 1.90 | 1.67 | -0.06 | -3.47% | 266 | 260 | 0.74 | 0.04 | 0.00 | -0.53 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 1,195.00 | 1.50 | 1.75 | 1.74 | -0.03 | -1.70% | 233 | 192 | 0.73 | 0.04 | 0.00 | -0.52 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 1,200.00 | 1.34 | 1.55 | 1.40 | -0.30 | -17.65% | 4,018 | 2,647 | 0.74 | 0.03 | 0.00 | -0.48 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 1,210.00 | 1.15 | 1.24 | 1.21 | -0.31 | -20.40% | 594 | 555 | 0.75 | 0.03 | 0.00 | -0.43 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 1,220.00 | 0.02 | 2.00 | 1.01 | -0.86 | -45.99% | 330 | 178 | 0.76 | 0.02 | 0.00 | -0.38 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 1,230.00 | 0.70 | 1.36 | 1.00 | -0.13 | -11.51% | 298 | 75 | 0.78 | 0.02 | 0.00 | -0.33 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 1,240.00 | 0.00 | 0.81 | 0.72 | -0.86 | -54.43% | 187 | 92 | 0.75 | 0.02 | 0.00 | -0.30 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 1,250.00 | 0.59 | 0.60 | 0.60 | -0.34 | -36.17% | 674 | 256 | 0.76 | 0.02 | 0.00 | -0.26 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 1,260.00 | 0.49 | 0.50 | 0.50 | -0.30 | -37.50% | 1,460 | 1,160 | 0.76 | 0.01 | 0.00 | -0.23 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 350.00 | 0.00 | 4.80 | 0.04 | -0.11 | -73.34% | 49 | 1 | 2.20 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 360.00 | 0.00 | 4.80 | 0.07 | -0.10 | -58.83% | 2 | 1 | 2.92 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 370.00 | 0.00 | 4.80 | 0.08 | % | 1 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:06 PM EST | |
| 380.00 | 0.00 | 4.80 | 0.01 | -0.31 | -96.88% | 40 | 2 | 10.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 390.00 | 0.00 | 0.25 | 0.10 | -0.03 | -23.08% | 4 | 44 | 2.34 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 400.00 | 0.00 | 4.80 | 0.22 | +0.07 | +46.67% | 2 | 4 | 2.64 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 410.00 | 0.00 | 4.80 | 0.01 | -0.14 | -93.34% | 1 | 1 | 2.57 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 420.00 | 0.00 | 4.80 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:06 PM EST | |||
| 430.00 | 0.00 | 4.80 | 0.36 | 0.00 | 0.00% | 0 | 3 | 2.44 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 4:00:06 PM EST |
| 440.00 | 0.00 | 4.80 | 0.38 | 0.00 | 0.00% | 0 | 80 | 2.37 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 4:00:06 PM EST |
| 450.00 | 0.00 | 4.80 | 0.01 | -1.05 | -99.06% | 1 | 53 | 2.31 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 460.00 | 0.00 | 4.80 | 0.86 | 0.00 | 0.00% | 0 | 69 | 2.25 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 4/17/2025 4:00:06 PM EST |
| 470.00 | 0.00 | 4.80 | 0.08 | 0.00 | 0.00% | 0 | 519 | 2.19 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 4:00:06 PM EST |
| 480.00 | 0.00 | 4.80 | 0.08 | 0.00 | 0.00% | 0 | 84 | 2.14 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 4:00:06 PM EST |
| 490.00 | 0.00 | 0.35 | 0.09 | 0.00 | 0.00% | 0 | 71 | 1.85 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 4:00:06 PM EST |
| 500.00 | 0.12 | 0.15 | 0.10 | +0.05 | +100.00% | 551 | 317 | 1.53 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 510.00 | 0.04 | 0.25 | 0.25 | +0.20 | +400.00% | 450 | 35 | 1.56 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 520.00 | 0.00 | 2.30 | 0.05 | -0.01 | -16.67% | 251 | 336 | 10.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 530.00 | 0.05 | 8.60 | 0.28 | +0.20 | +250.00% | 17 | 112 | 1.87 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 540.00 | 0.00 | 4.80 | 0.12 | -1.02 | -89.48% | 2 | 67 | 1.82 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 545.00 | 0.00 | 4.80 | 0.01 | 0.00 | 0.00% | 0 | 4 | 1.72 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 4:00:06 PM EST |
| 550.00 | 0.05 | 0.54 | 0.15 | +0.05 | +50.00% | 3 | 92 | 1.43 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 555.00 | 0.00 | 0.44 | 0.11 | 0.00 | 0.00% | 0 | 13 | 1.58 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 4:00:06 PM EST |
| 560.00 | 0.08 | 0.11 | 0.10 | -0.05 | -33.34% | 586 | 1,349 | 1.29 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 565.00 | 0.00 | 0.61 | 0.43 | +0.25 | +138.89% | 7 | 7 | 1.60 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 570.00 | 0.00 | 4.80 | 0.19 | -0.08 | -29.63% | 2 | 40 | 1.68 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 575.00 | 0.00 | 0.36 | 0.30 | 0.00 | 0.00% | 0 | 4 | 1.45 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 4:00:06 PM EST |
| 580.00 | 0.05 | 8.65 | 0.10 | -0.31 | -75.61% | 66 | 5 | 1.23 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 585.00 | 0.01 | 4.80 | 0.17 | -0.02 | -10.53% | 4 | 3 | 1.21 | 0.00 | 0.00 | -0.01 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 590.00 | 0.07 | 1.00 | 0.16 | -0.04 | -20.00% | 159 | 30 | 1.04 | 0.00 | 0.00 | -0.01 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 595.00 | 0.00 | 0.40 | 0.68 | 0.00 | 0.00% | 0 | 3 | 1.39 | 0.00 | 0.00 | -0.01 | 4/15/2025 | 4/17/2025 4:00:06 PM EST |
| 600.00 | 0.17 | 0.19 | 0.18 | -0.17 | -48.58% | 1,036 | 107 | 1.28 | 0.00 | 0.00 | -0.01 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 605.00 | 0.02 | 8.70 | 0.20 | -0.11 | -35.49% | 64 | 16 | 2.99 | 0.00 | 0.00 | -0.02 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 610.00 | 0.07 | 0.85 | 0.25 | -0.10 | -28.58% | 58 | 7 | 1.17 | 0.00 | 0.00 | -0.02 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 612.50 | 0.00 | 0.33 | 0.25 | -0.13 | -34.22% | 6 | 3 | 1.11 | 0.00 | 0.00 | -0.02 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 615.00 | 0.00 | 4.80 | 0.21 | -0.52 | -71.24% | 12 | 8 | 1.29 | 0.00 | 0.00 | -0.02 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 617.50 | 0.00 | 4.80 | 0.30 | -0.54 | -64.29% | 2 | 3 | 1.48 | 0.00 | 0.00 | -0.02 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 620.00 | 0.03 | 1.13 | 0.32 | -0.55 | -63.22% | 3 | 30 | 1.23 | 0.00 | 0.00 | -0.03 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 622.50 | 0.08 | 9.00 | 0.18 | -0.30 | -62.50% | 1 | 2 | 1.26 | 0.00 | 0.00 | -0.03 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 625.00 | 0.00 | 0.55 | 0.43 | +0.04 | +10.26% | 28 | 27 | 0.95 | 0.00 | 0.00 | -0.04 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 627.50 | 0.08 | 4.80 | 0.26 | -0.27 | -50.95% | 16 | 2 | 1.18 | 0.00 | 0.00 | -0.04 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 630.00 | 0.07 | 8.75 | 0.39 | 0.00 | 0.00% | 0 | 61 | 1.18 | 0.00 | 0.00 | -0.04 | 4/16/2025 | 4/17/2025 4:00:06 PM EST |
| 632.50 | 0.07 | 4.60 | 0.40 | 0.00 | 0.00% | 2 | 3 | 1.20 | 0.00 | 0.00 | -0.05 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 635.00 | 0.07 | 1.05 | 0.35 | -0.16 | -31.38% | 117 | 17 | 1.11 | 0.00 | 0.00 | -0.05 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 637.50 | 0.08 | 8.80 | 0.66 | 0.00 | 0.00% | 0 | 3 | 1.18 | 0.00 | 0.00 | -0.06 | 4/16/2025 | 4/17/2025 4:00:06 PM EST |
| 640.00 | 0.21 | 0.80 | 0.55 | +0.03 | +5.77% | 68 | 40 | 1.18 | 0.00 | 0.00 | -0.07 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 642.50 | 0.09 | 8.80 | 0.38 | -0.21 | -35.60% | 2 | 4 | 1.51 | 0.00 | 0.00 | -0.07 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 645.00 | 0.09 | 8.85 | 0.39 | -0.25 | -39.07% | 5 | 27 | 1.19 | 0.00 | 0.00 | -0.07 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 647.50 | 0.10 | 8.85 | 0.29 | % | 2 | 0 | 1.18 | 0.00 | 0.00 | -0.08 | 4/17/2025 | 4/17/2025 4:00:06 PM EST | |
| 650.00 | 0.20 | 0.45 | 0.45 | -0.07 | -13.47% | 266 | 121 | 1.10 | 0.00 | 0.00 | -0.08 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 652.50 | 0.15 | 8.85 | 0.33 | -0.36 | -52.18% | 2 | 1 | 1.38 | 0.00 | 0.00 | -0.09 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 655.00 | 0.18 | 0.50 | 0.30 | -0.28 | -48.28% | 34 | 154 | 1.00 | 0.00 | 0.00 | -0.09 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 657.50 | 0.12 | 0.74 | 0.36 | -0.02 | -5.27% | 10 | 38 | 1.11 | 0.00 | 0.00 | -0.10 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 660.00 | 0.39 | 0.64 | 0.49 | -0.09 | -15.52% | 10 | 323 | 1.10 | 0.00 | 0.00 | -0.10 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 662.50 | 0.39 | 8.90 | 0.39 | -0.71 | -64.55% | 3 | 5 | 1.12 | 0.00 | 0.00 | -0.11 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 665.00 | 0.14 | 1.00 | 0.40 | -0.36 | -47.37% | 7 | 27 | 1.11 | 0.00 | 0.00 | -0.12 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 667.50 | 0.20 | 1.43 | 0.31 | -0.44 | -58.67% | 2 | 7 | 1.11 | 0.00 | 0.00 | -0.13 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 670.00 | 0.20 | 0.93 | 0.39 | -0.27 | -40.91% | 28 | 67 | 1.10 | 0.00 | 0.00 | -0.13 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 672.50 | 0.50 | 0.97 | 0.26 | -0.54 | -67.50% | 18 | 6 | 1.05 | 0.00 | 0.00 | -0.14 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 675.00 | 0.00 | 1.20 | 0.68 | -0.07 | -9.34% | 25 | 54 | 1.11 | -0.01 | 0.00 | -0.15 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 677.50 | 0.45 | 9.00 | 0.43 | -0.42 | -49.42% | 18 | 31 | 1.16 | -0.01 | 0.00 | -0.15 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 680.00 | 0.60 | 9.00 | 0.90 | -0.03 | -3.23% | 59 | 116 | 1.23 | -0.01 | 0.00 | -0.17 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 682.50 | 0.25 | 9.00 | 0.24 | -0.67 | -73.63% | 7 | 9 | 1.08 | -0.01 | 0.00 | -0.17 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 685.00 | 0.35 | 1.10 | 0.76 | -0.17 | -18.28% | 6 | 28 | 1.09 | -0.01 | 0.00 | -0.18 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 687.50 | 0.33 | 9.00 | 0.69 | -0.31 | -31.00% | 5 | 16 | 1.11 | -0.01 | 0.00 | -0.18 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 690.00 | 0.36 | 1.01 | 0.60 | -0.52 | -46.43% | 34 | 131 | 1.03 | -0.01 | 0.00 | -0.21 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 692.50 | 0.57 | 9.00 | 0.56 | -0.62 | -52.55% | 3 | 4 | 1.03 | -0.01 | 0.00 | -0.22 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 695.00 | 0.00 | 1.25 | 0.65 | -0.49 | -42.99% | 32 | 15 | 1.04 | -0.01 | 0.00 | -0.22 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 697.50 | 0.50 | 9.00 | 0.51 | -0.70 | -57.86% | 16 | 2 | 1.16 | -0.01 | 0.00 | -0.23 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 700.00 | 0.65 | 0.91 | 0.70 | -0.60 | -46.16% | 1,143 | 510 | 1.06 | -0.01 | 0.00 | -0.25 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 702.50 | 0.50 | 1.33 | 0.70 | -0.46 | -39.66% | 41 | 4 | 1.09 | -0.01 | 0.00 | -0.26 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 705.00 | 0.61 | 1.83 | 1.07 | -0.23 | -17.70% | 47 | 129 | 1.15 | -0.01 | 0.00 | -0.27 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 707.50 | 0.56 | 9.00 | 0.66 | -0.66 | -50.00% | 13 | 38 | 1.11 | -0.01 | 0.00 | -0.27 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 710.00 | 0.77 | 1.00 | 0.99 | -0.48 | -32.66% | 115 | 169 | 1.04 | -0.01 | 0.00 | -0.29 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 712.50 | 0.33 | 9.00 | 1.19 | -0.35 | -22.73% | 7 | 31 | 0.99 | -0.01 | 0.00 | -0.31 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 715.00 | 0.85 | 1.25 | 0.90 | -0.10 | -10.00% | 48 | 63 | 1.05 | -0.01 | 0.00 | -0.32 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 717.50 | 0.52 | 1.48 | 1.05 | -0.61 | -36.75% | 69 | 14 | 1.02 | -0.01 | 0.00 | -0.32 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 720.00 | 0.59 | 1.57 | 1.13 | -0.55 | -32.74% | 122 | 160 | 1.02 | -0.01 | 0.00 | -0.34 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 722.50 | 0.40 | 9.00 | 1.13 | -0.61 | -35.06% | 23 | 15 | 1.02 | -0.01 | 0.00 | -0.35 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 725.00 | 1.00 | 1.23 | 1.01 | -0.69 | -40.59% | 173 | 97 | 1.02 | -0.02 | 0.00 | -0.37 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 727.50 | 0.80 | 9.00 | 1.00 | -1.42 | -58.68% | 29 | 2 | 1.02 | -0.02 | 0.00 | -0.38 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 730.00 | 1.08 | 9.00 | 1.20 | -0.80 | -40.00% | 207 | 399 | 1.09 | -0.02 | 0.00 | -0.39 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 732.50 | 0.48 | 9.00 | 1.16 | -1.27 | -52.27% | 28 | 2 | 0.98 | -0.02 | 0.00 | -0.42 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 735.00 | 0.95 | 9.00 | 1.13 | -1.06 | -48.41% | 116 | 77 | 1.01 | -0.02 | 0.00 | -0.42 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 737.50 | 0.99 | 9.00 | 1.25 | -0.93 | -42.67% | 79 | 3 | 1.00 | -0.02 | 0.00 | -0.44 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 740.00 | 1.18 | 3.30 | 1.92 | -0.38 | -16.53% | 170 | 150 | 1.01 | -0.02 | 0.00 | -0.46 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 742.50 | 0.80 | 9.00 | 2.45 | +0.27 | +12.39% | 9 | 3 | 1.01 | -0.02 | 0.00 | -0.46 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 745.00 | 1.20 | 1.87 | 1.35 | -0.57 | -29.69% | 89 | 397 | 0.99 | -0.02 | 0.00 | -0.51 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 747.50 | 1.20 | 2.30 | 1.64 | -0.80 | -32.79% | 32 | 13 | 1.00 | -0.02 | 0.00 | -0.51 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 750.00 | 1.50 | 1.80 | 1.57 | -0.93 | -37.20% | 1,358 | 1,131 | 0.97 | -0.03 | 0.00 | -0.54 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 755.00 | 0.15 | 2.47 | 1.60 | -1.20 | -42.86% | 69 | 46 | 0.89 | -0.03 | 0.00 | -0.58 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 760.00 | 1.60 | 2.80 | 1.70 | -1.15 | -40.36% | 323 | 236 | 0.96 | -0.03 | 0.00 | -0.63 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 765.00 | 1.50 | 4.20 | 2.06 | -1.24 | -37.58% | 194 | 40 | 0.93 | -0.03 | 0.00 | -0.66 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 770.00 | 2.00 | 2.35 | 2.30 | -0.80 | -25.81% | 447 | 265 | 0.93 | -0.04 | 0.00 | -0.70 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 775.00 | 2.00 | 2.82 | 2.16 | -1.57 | -42.10% | 178 | 34 | 0.94 | -0.04 | 0.00 | -0.72 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 780.00 | 2.35 | 2.97 | 2.45 | -1.17 | -32.32% | 353 | 397 | 0.92 | -0.04 | 0.00 | -0.79 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 785.00 | 0.01 | 3.00 | 3.00 | -1.60 | -34.79% | 159 | 53 | 0.92 | -0.05 | 0.00 | -0.84 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 790.00 | 2.75 | 2.85 | 2.85 | -1.40 | -32.95% | 358 | 266 | 0.89 | -0.05 | 0.00 | -0.89 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 795.00 | 2.61 | 4.40 | 3.07 | -1.43 | -31.78% | 205 | 35 | 0.88 | -0.05 | 0.00 | -0.94 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 800.00 | 3.20 | 3.50 | 3.30 | -1.50 | -31.25% | 2,685 | 1,184 | 0.89 | -0.06 | 0.00 | -0.99 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 805.00 | 3.25 | 3.75 | 3.60 | -1.66 | -31.56% | 112 | 94 | 0.92 | -0.06 | 0.00 | -1.05 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 810.00 | 3.75 | 6.50 | 3.85 | -2.75 | -41.67% | 349 | 168 | 0.87 | -0.07 | 0.00 | -1.10 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 815.00 | 4.05 | 4.35 | 4.12 | -1.98 | -32.46% | 294 | 126 | 0.87 | -0.07 | 0.00 | -1.15 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 820.00 | 4.45 | 4.75 | 4.57 | -2.14 | -31.90% | 472 | 192 | 0.87 | -0.08 | 0.00 | -1.21 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 825.00 | 4.75 | 5.05 | 5.00 | -2.16 | -30.17% | 343 | 130 | 0.86 | -0.08 | 0.00 | -1.26 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 830.00 | 5.20 | 5.80 | 5.33 | -2.32 | -30.33% | 382 | 300 | 0.85 | -0.09 | 0.00 | -1.32 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 835.00 | 5.60 | 5.95 | 5.95 | -2.32 | -28.06% | 297 | 196 | 0.84 | -0.10 | 0.00 | -1.38 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 840.00 | 6.15 | 6.40 | 6.33 | -2.52 | -28.48% | 406 | 465 | 0.84 | -0.10 | 0.00 | -1.44 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 845.00 | 6.70 | 7.00 | 6.90 | -2.75 | -28.50% | 301 | 257 | 0.84 | -0.11 | 0.00 | -1.50 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 850.00 | 7.30 | 7.55 | 7.41 | -3.04 | -29.10% | 2,121 | 1,086 | 0.84 | -0.12 | 0.00 | -1.56 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 855.00 | 7.75 | 8.20 | 8.20 | -2.55 | -23.73% | 251 | 346 | 0.82 | -0.13 | 0.00 | -1.63 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 860.00 | 8.40 | 8.85 | 8.80 | -3.50 | -28.46% | 689 | 660 | 0.82 | -0.14 | 0.00 | -1.69 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 865.00 | 9.10 | 11.00 | 9.50 | -3.30 | -25.79% | 280 | 375 | 0.82 | -0.15 | 0.00 | -1.75 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 870.00 | 10.00 | 10.20 | 10.00 | -4.48 | -30.94% | 899 | 242 | 0.81 | -0.16 | 0.00 | -1.81 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 875.00 | 10.70 | 11.25 | 10.99 | -5.98 | -35.24% | 657 | 282 | 0.81 | -0.16 | 0.00 | -1.87 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 880.00 | 11.55 | 12.00 | 12.00 | -4.00 | -25.00% | 1,292 | 586 | 0.80 | -0.18 | 0.00 | -1.94 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 885.00 | 12.40 | 13.50 | 12.76 | -4.36 | -25.47% | 317 | 203 | 0.81 | -0.19 | 0.00 | -2.00 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 890.00 | 13.25 | 14.10 | 13.69 | -4.62 | -25.24% | 567 | 221 | 0.79 | -0.20 | 0.00 | -2.06 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 895.00 | 14.40 | 14.90 | 14.90 | -5.00 | -25.13% | 313 | 126 | 0.79 | -0.21 | 0.00 | -2.12 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 900.00 | 15.60 | 16.00 | 15.90 | -5.11 | -24.33% | 3,005 | 1,089 | 0.79 | -0.22 | 0.00 | -2.17 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 905.00 | 16.55 | 17.50 | 17.07 | -5.33 | -23.80% | 211 | 81 | 0.79 | -0.24 | 0.00 | -2.23 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 910.00 | 17.80 | 22.70 | 18.22 | -5.61 | -23.55% | 302 | 202 | 0.78 | -0.25 | 0.00 | -2.28 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 915.00 | 19.20 | 23.90 | 19.57 | -5.93 | -23.26% | 247 | 113 | 0.78 | -0.27 | 0.00 | -2.33 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 917.50 | 20.00 | 24.50 | 20.43 | -3.36 | -14.13% | 117 | 37 | 0.78 | -0.27 | 0.00 | -2.36 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 920.00 | 20.55 | 21.45 | 21.00 | -6.00 | -22.23% | 950 | 271 | 0.78 | -0.28 | 0.00 | -2.38 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 922.50 | 20.75 | 22.35 | 21.75 | -6.85 | -23.96% | 71 | 34 | 0.77 | -0.29 | 0.00 | -2.40 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 925.00 | 22.00 | 22.90 | 22.45 | -5.85 | -20.68% | 830 | 173 | 0.77 | -0.30 | 0.00 | -2.42 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 927.50 | 22.70 | 23.75 | 23.30 | -10.70 | -31.48% | 82 | 38 | 0.76 | -0.31 | 0.00 | -2.45 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 930.00 | 23.50 | 24.70 | 23.98 | -7.02 | -22.65% | 481 | 334 | 0.77 | -0.31 | 0.00 | -2.47 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 932.50 | 24.15 | 25.45 | 24.86 | -9.14 | -26.89% | 98 | 17 | 0.77 | -0.32 | 0.00 | -2.49 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 935.00 | 25.10 | 26.25 | 25.86 | -7.28 | -21.97% | 197 | 105 | 0.77 | -0.33 | 0.00 | -2.50 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 937.50 | 25.85 | 27.15 | 26.50 | -6.90 | -20.66% | 168 | 175 | 0.76 | -0.34 | 0.00 | -2.52 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 940.00 | 26.70 | 28.10 | 27.40 | -7.70 | -21.94% | 353 | 378 | 0.76 | -0.34 | 0.00 | -2.54 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 942.50 | 27.65 | 28.90 | 28.25 | -11.75 | -29.38% | 96 | 199 | 0.75 | -0.36 | 0.00 | -2.55 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 945.00 | 28.40 | 29.85 | 29.23 | -7.17 | -19.70% | 170 | 121 | 0.76 | -0.36 | 0.00 | -2.56 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 947.50 | 29.30 | 34.95 | 30.07 | -9.41 | -23.84% | 37 | 3 | 0.76 | -0.37 | 0.00 | -2.58 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 950.00 | 30.50 | 31.60 | 30.80 | -7.78 | -20.17% | 824 | 394 | 0.76 | -0.38 | 0.00 | -2.59 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 952.50 | 31.25 | 35.25 | 32.02 | -7.41 | -18.80% | 81 | 23 | 0.75 | -0.39 | 0.00 | -2.60 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 955.00 | 32.25 | 33.60 | 33.00 | -7.77 | -19.06% | 220 | 116 | 0.74 | -0.40 | 0.00 | -2.61 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 957.50 | 33.30 | 34.80 | 33.25 | -12.85 | -27.88% | 223 | 4 | 0.75 | -0.41 | 0.00 | -2.61 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 960.00 | 34.95 | 37.80 | 35.00 | -8.39 | -19.34% | 2,887 | 183 | 0.75 | -0.42 | 0.00 | -2.62 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 962.50 | 35.25 | 36.95 | 36.03 | -13.80 | -27.70% | 108 | 18 | 0.75 | -0.43 | 0.00 | -2.62 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 965.00 | 33.05 | 38.15 | 37.07 | -12.23 | -24.81% | 243 | 152 | 0.74 | -0.44 | 0.00 | -2.63 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 967.50 | 34.05 | 40.90 | 38.40 | -9.20 | -19.33% | 116 | 11 | 0.74 | -0.44 | 0.00 | -2.63 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 970.00 | 38.50 | 40.00 | 39.20 | -8.80 | -18.34% | 1,025 | 214 | 0.73 | -0.46 | 0.00 | -2.63 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 972.50 | 40.00 | 43.55 | 40.55 | -9.50 | -18.99% | 324 | 23 | 0.74 | -0.46 | 0.00 | -2.63 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 975.00 | 41.20 | 44.75 | 41.90 | -8.68 | -17.17% | 415 | 114 | 0.74 | -0.47 | 0.00 | -2.63 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 977.50 | 40.80 | 46.65 | 42.94 | -14.06 | -24.67% | 93 | 18 | 0.73 | -0.48 | 0.00 | -2.62 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 980.00 | 43.50 | 47.00 | 44.00 | -9.13 | -17.19% | 506 | 371 | 0.73 | -0.49 | 0.00 | -2.61 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 982.50 | 44.25 | 46.85 | 45.57 | -0.73 | -1.58% | 62 | 2 | 0.72 | -0.51 | 0.00 | -2.61 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 985.00 | 44.90 | 49.25 | 46.32 | -13.30 | -22.31% | 95 | 114 | 0.72 | -0.51 | 0.00 | -2.60 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 987.50 | 46.85 | 49.20 | 49.25 | % | 31 | 0 | 0.73 | -0.52 | 0.00 | -2.59 | 4/17/2025 | 4/17/2025 4:00:06 PM EST | |
| 990.00 | 47.10 | 54.00 | 49.20 | -15.65 | -24.14% | 124 | 76 | 0.72 | -0.53 | 0.00 | -2.58 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 992.50 | 49.25 | 52.75 | 51.69 | -12.01 | -18.86% | 4 | 3 | 0.73 | -0.54 | 0.00 | -2.57 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 995.00 | 49.65 | 56.20 | 52.10 | -1.26 | -2.37% | 78 | 163 | 0.71 | -0.56 | 0.00 | -2.55 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 997.50 | 50.65 | 55.35 | 54.55 | % | 17 | 0 | 0.71 | -0.56 | 0.00 | -2.54 | 4/17/2025 | 4/17/2025 4:00:06 PM EST | |
| 1,000.00 | 53.05 | 56.35 | 55.03 | -9.78 | -15.09% | 241 | 80 | 0.72 | -0.57 | 0.00 | -2.52 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 1,005.00 | 55.55 | 59.60 | 58.80 | -5.55 | -8.63% | 30 | 7 | 0.71 | -0.59 | 0.00 | -2.49 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 1,010.00 | 57.80 | 62.40 | 60.60 | -10.65 | -14.95% | 25 | 13 | 0.69 | -0.61 | 0.00 | -2.44 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 1,015.00 | 60.00 | 65.80 | 65.53 | -95.57 | -59.33% | 16 | 2 | 0.70 | -0.63 | 0.00 | -2.40 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 1,020.00 | 64.90 | 69.00 | 66.95 | -0.64 | -0.95% | 48 | 24 | 0.69 | -0.65 | 0.00 | -2.35 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 1,025.00 | 68.60 | 72.90 | 72.41 | -3.01 | -4.00% | 7 | 7 | 0.71 | -0.66 | 0.00 | -2.29 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 1,030.00 | 72.00 | 76.45 | 75.83 | +1.91 | +2.59% | 2 | 12 | 0.71 | -0.68 | 0.00 | -2.23 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 1,035.00 | 74.15 | 80.15 | 78.79 | -34.39 | -30.39% | 1 | 3 | 0.68 | -0.70 | 0.00 | -2.18 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 1,040.00 | 79.40 | 83.90 | 83.00 | -8.00 | -8.80% | 12 | 17 | 0.72 | -0.71 | 0.00 | -2.11 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 1,045.00 | 83.15 | 87.35 | 87.07 | +5.06 | +6.17% | 12 | 6 | 0.71 | -0.73 | 0.00 | -2.05 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 1,050.00 | 85.85 | 92.90 | 89.17 | -15.83 | -15.08% | 26 | 11 | 0.66 | -0.75 | 0.00 | -1.98 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 1,055.00 | 90.65 | 93.90 | 94.99 | +6.23 | +7.02% | 1 | 4 | 0.70 | -0.76 | 0.00 | -1.92 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 1,060.00 | 93.65 | 99.10 | 100.59 | +6.69 | +7.13% | 18 | 4 | 0.70 | -0.78 | 0.00 | -1.85 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 1,065.00 | 96.85 | 103.50 | 102.10 | -15.82 | -13.42% | 10 | 3 | 0.69 | -0.79 | 0.00 | -1.78 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 1,070.00 | 101.05 | 107.45 | 152.00 | 0.00 | 0.00% | 0 | 2 | 0.66 | -0.81 | 0.00 | -1.72 | 4/11/2025 | 4/17/2025 4:00:06 PM EST |
| 1,075.00 | 105.45 | 112.35 | 114.39 | % | 2 | 0 | 0.70 | -0.81 | 0.00 | -1.65 | 4/17/2025 | 4/17/2025 4:00:06 PM EST | |
| 1,080.00 | 108.15 | 117.45 | 130.50 | 0.00 | 0.00% | 0 | 3 | 0.67 | -0.83 | 0.00 | -1.59 | 4/16/2025 | 4/17/2025 4:00:06 PM EST |
| 1,085.00 | 114.30 | 119.60 | 114.45 | 0.00 | 0.00% | 0 | 15 | 0.69 | -0.84 | 0.00 | -1.52 | 4/15/2025 | 4/17/2025 4:00:06 PM EST |
| 1,090.00 | 120.15 | 124.80 | 123.50 | -46.50 | -27.36% | 1 | 2 | 0.70 | -0.85 | 0.00 | -1.46 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 1,095.00 | 123.15 | 128.65 | % | 0 | 0 | 0.69 | -0.86 | 0.00 | -1.40 | 4/17/2025 4:00:06 PM EST | |||
| 1,100.00 | 127.60 | 133.40 | 136.13 | +5.74 | +4.41% | 14 | 109 | 0.69 | -0.87 | 0.00 | -1.34 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 1,105.00 | 131.60 | 137.50 | 129.63 | 0.00 | 0.00% | 0 | 1 | 0.63 | -0.88 | 0.00 | -1.28 | 4/15/2025 | 4/17/2025 4:00:06 PM EST |
| 1,110.00 | 136.20 | 142.55 | 189.00 | 0.00 | 0.00% | 0 | 1 | 0.67 | -0.88 | 0.00 | -1.22 | 4/10/2025 | 4/17/2025 4:00:06 PM EST |
| 1,115.00 | 140.85 | 146.90 | % | 0 | 0 | 0.66 | -0.89 | 0.00 | -1.17 | 4/17/2025 4:00:06 PM EST | |||
| 1,120.00 | 145.25 | 152.00 | 201.79 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.90 | 0.00 | -1.11 | 4/3/2025 | 4/17/2025 4:00:06 PM EST |
| 1,125.00 | 149.55 | 156.70 | 158.95 | % | 2 | 0 | 0.87 | -0.90 | 0.00 | -1.06 | 4/17/2025 | 4/17/2025 4:00:06 PM EST | |
| 1,130.00 | 154.25 | 161.40 | 152.73 | 0.00 | 0.00% | 0 | 1 | 0.70 | -0.91 | 0.00 | -1.01 | 4/15/2025 | 4/17/2025 4:00:06 PM EST |
| 1,135.00 | 159.70 | 166.40 | % | 0 | 0 | 0.82 | -0.92 | 0.00 | -0.96 | 4/17/2025 4:00:06 PM EST | |||
| 1,140.00 | 164.15 | 170.90 | % | 0 | 0 | 0.83 | -0.92 | 0.00 | -0.91 | 4/17/2025 4:00:06 PM EST | |||
| 1,145.00 | 168.60 | 175.55 | % | 0 | 0 | 0.89 | -0.93 | 0.00 | -0.86 | 4/17/2025 4:00:06 PM EST | |||
| 1,150.00 | 173.35 | 180.40 | 171.10 | 0.00 | 0.00% | 0 | 2 | 0.91 | -0.93 | 0.00 | -0.83 | 4/15/2025 | 4/17/2025 4:00:06 PM EST |
| 1,155.00 | 178.85 | 185.45 | % | 0 | 0 | 0.85 | -0.94 | 0.00 | -0.78 | 4/17/2025 4:00:06 PM EST | |||
| 1,160.00 | 183.70 | 190.45 | % | 0 | 0 | 0.87 | -0.94 | 0.00 | -0.74 | 4/17/2025 4:00:06 PM EST | |||
| 1,165.00 | 188.55 | 194.80 | % | 0 | 0 | 0.94 | -0.95 | 0.00 | -0.70 | 4/17/2025 4:00:06 PM EST | |||
| 1,170.00 | 192.95 | 199.80 | % | 0 | 0 | 0.88 | -0.95 | 0.00 | -0.67 | 4/17/2025 4:00:06 PM EST | |||
| 1,175.00 | 197.00 | 206.80 | % | 0 | 0 | 0.96 | -0.95 | 0.00 | -0.64 | 4/17/2025 4:00:06 PM EST | |||
| 1,180.00 | 203.20 | 209.45 | 265.56 | 0.00 | 0.00% | 0 | 0 | 0.89 | -0.96 | 0.00 | -0.60 | 3/14/2025 | 4/17/2025 4:00:06 PM EST |
| 1,185.00 | 207.00 | 216.45 | % | 0 | 0 | 0.91 | -0.96 | 0.00 | -0.58 | 4/17/2025 4:00:06 PM EST | |||
| 1,190.00 | 213.35 | 220.35 | % | 0 | 0 | 1.01 | -0.96 | 0.00 | -0.53 | 4/17/2025 4:00:06 PM EST | |||
| 1,195.00 | 217.00 | 226.00 | % | 0 | 0 | 0.98 | -0.96 | 0.00 | -0.52 | 4/17/2025 4:00:06 PM EST | |||
| 1,200.00 | 222.00 | 229.00 | 238.04 | 0.00 | 0.00% | 0 | 1 | 1.03 | -0.97 | 0.00 | -0.48 | 4/16/2025 | 4/17/2025 4:00:06 PM EST |
| 1,210.00 | 231.90 | 240.00 | % | 0 | 0 | 1.04 | -0.97 | 0.00 | -0.43 | 4/17/2025 4:00:06 PM EST | |||
| 1,220.00 | 241.60 | 248.60 | % | 0 | 0 | 0.97 | -0.98 | 0.00 | -0.38 | 4/17/2025 4:00:06 PM EST | |||
| 1,230.00 | 251.45 | 258.40 | 315.37 | 0.00 | 0.00% | 0 | 0 | 1.09 | -0.98 | 0.00 | -0.33 | 3/14/2025 | 4/17/2025 4:00:06 PM EST |
| 1,240.00 | 261.65 | 267.95 | % | 0 | 0 | 1.11 | -0.98 | 0.00 | -0.30 | 4/17/2025 4:00:06 PM EST | |||
| 1,250.00 | 271.25 | 278.15 | % | 0 | 0 | 1.12 | -0.98 | 0.00 | -0.26 | 4/17/2025 4:00:06 PM EST | |||
| 1,260.00 | 281.15 | 289.35 | 305.55 | 0.00 | 0.00% | 0 | 1 | 1.13 | -0.99 | 0.00 | -0.23 | 4/16/2025 | 4/17/2025 4:00:06 PM EST |