Options Chain for NETFLIX INC COM (NFLX) - $917.05 as of 4/3/2025 9:06:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 350.00 | 564.30 | 572.00 | 576.05 | 0.00 | 0.00% | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 4/3/2025 4:00:04 PM EST |
| 360.00 | 554.20 | 562.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/3/2025 4:00:04 PM EST | |||
| 370.00 | 544.30 | 552.00 | % | 0 | 0 | 9.82 | 1.00 | 0.00 | 0.00 | 4/3/2025 4:00:04 PM EST | |||
| 380.00 | 534.55 | 542.00 | 602.65 | 0.00 | 0.00% | 0 | 1 | 9.56 | 1.00 | 0.00 | 0.00 | 3/5/2025 | 4/3/2025 4:00:04 PM EST |
| 390.00 | 524.55 | 532.35 | 544.51 | 0.00 | 0.00% | 0 | 0 | 9.30 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 4/3/2025 4:00:04 PM EST |
| 400.00 | 514.55 | 522.35 | 559.06 | 0.00 | 0.00% | 0 | 2 | 9.05 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 4/3/2025 4:00:04 PM EST |
| 410.00 | 504.55 | 512.35 | % | 0 | 0 | 8.81 | 1.00 | 0.00 | 0.00 | 4/3/2025 4:00:04 PM EST | |||
| 420.00 | 494.55 | 502.35 | % | 0 | 0 | 8.57 | 1.00 | 0.00 | 0.00 | 4/3/2025 4:00:04 PM EST | |||
| 430.00 | 484.55 | 492.35 | % | 0 | 0 | 8.34 | 1.00 | 0.00 | 0.00 | 4/3/2025 4:00:04 PM EST | |||
| 440.00 | 474.55 | 482.35 | % | 0 | 0 | 8.11 | 1.00 | 0.00 | 0.00 | 4/3/2025 4:00:04 PM EST | |||
| 450.00 | 464.35 | 472.35 | 469.00 | 0.00 | 0.00% | 0 | 0 | 7.56 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 4/3/2025 4:00:04 PM EST |
| 460.00 | 454.35 | 462.35 | 489.33 | 0.00 | 0.00% | 0 | 1 | 7.68 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 4/3/2025 4:00:04 PM EST |
| 470.00 | 444.35 | 452.00 | % | 0 | 0 | 7.14 | 1.00 | 0.00 | 0.00 | 4/3/2025 4:00:04 PM EST | |||
| 480.00 | 434.35 | 442.35 | 472.22 | 0.00 | 0.00% | 0 | 3 | 7.26 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 4/3/2025 4:00:04 PM EST |
| 490.00 | 424.25 | 432.80 | 485.64 | 0.00 | 0.00% | 0 | 1 | 7.06 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 4/3/2025 4:00:04 PM EST |
| 500.00 | 414.60 | 422.35 | 486.92 | 0.00 | 0.00% | 0 | 4 | 6.55 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 4/3/2025 4:00:04 PM EST |
| 510.00 | 404.60 | 412.00 | % | 0 | 0 | 6.66 | 1.00 | 0.00 | 0.00 | 4/3/2025 4:00:04 PM EST | |||
| 520.00 | 394.60 | 402.40 | % | 0 | 0 | 6.47 | 1.00 | 0.00 | 0.00 | 4/3/2025 4:00:04 PM EST | |||
| 530.00 | 384.60 | 392.40 | % | 0 | 0 | 5.99 | 1.00 | 0.00 | 0.00 | 4/3/2025 4:00:04 PM EST | |||
| 540.00 | 373.85 | 382.40 | % | 0 | 0 | 5.73 | 1.00 | 0.00 | 0.00 | 4/3/2025 4:00:04 PM EST | |||
| 550.00 | 364.40 | 373.00 | 368.45 | 0.00 | 0.00% | 0 | 7 | 5.91 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 4/3/2025 4:00:04 PM EST |
| 560.00 | 354.40 | 362.00 | 350.97 | 0.00 | 0.00% | 0 | 1 | 5.46 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 4/3/2025 4:00:04 PM EST |
| 570.00 | 344.60 | 352.00 | 414.00 | 0.00 | 0.00% | 0 | 1 | 5.31 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 4/3/2025 4:00:04 PM EST |
| 580.00 | 334.40 | 342.40 | % | 0 | 0 | 5.14 | 1.00 | 0.00 | 0.00 | 4/3/2025 4:00:04 PM EST | |||
| 590.00 | 324.30 | 332.40 | % | 0 | 0 | 4.98 | 1.00 | 0.00 | 0.00 | 4/3/2025 4:00:04 PM EST | |||
| 600.00 | 314.30 | 322.40 | 327.25 | 0.00 | 0.00% | 0 | 3 | 5.04 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 4/3/2025 4:00:04 PM EST |
| 610.00 | 304.30 | 312.40 | % | 0 | 0 | 4.65 | 1.00 | 0.00 | 0.00 | 4/3/2025 4:00:04 PM EST | |||
| 620.00 | 294.40 | 302.40 | 304.95 | -10.41 | -3.31% | 1 | 2 | 4.49 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 625.00 | 289.30 | 297.10 | 290.20 | 0.00 | 0.00% | 0 | 3 | 4.42 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 4/3/2025 4:00:04 PM EST |
| 630.00 | 284.30 | 292.10 | 289.50 | -31.00 | -9.68% | 1 | 1 | 4.34 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 635.00 | 279.65 | 287.40 | 296.30 | 0.00 | 0.00% | 0 | 2 | 4.26 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 4/3/2025 4:00:04 PM EST |
| 640.00 | 274.65 | 282.45 | 335.85 | 0.00 | 0.00% | 0 | 4 | 4.39 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 4/3/2025 4:00:04 PM EST |
| 645.00 | 269.65 | 277.45 | % | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 4/3/2025 4:00:04 PM EST | |||
| 650.00 | 264.65 | 273.00 | 284.97 | -27.61 | -8.84% | 3 | 9 | 4.03 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 655.00 | 259.65 | 267.45 | % | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 4/3/2025 4:00:04 PM EST | |||
| 660.00 | 254.65 | 262.45 | 274.18 | 0.00 | 0.00% | 0 | 1 | 4.07 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 4/3/2025 4:00:04 PM EST |
| 665.00 | 249.65 | 257.45 | 275.40 | 0.00 | 0.00% | 0 | 1 | 3.81 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 4/3/2025 4:00:04 PM EST |
| 670.00 | 244.65 | 252.45 | 250.43 | -53.19 | -17.52% | 1 | 1 | 3.74 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 675.00 | 239.65 | 247.45 | % | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 4/3/2025 4:00:04 PM EST | |||
| 680.00 | 234.65 | 241.90 | 243.00 | -18.76 | -7.17% | 2 | 1 | 3.60 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 685.00 | 229.55 | 237.45 | % | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 4/3/2025 4:00:04 PM EST | |||
| 690.00 | 224.55 | 231.90 | 245.41 | 0.00 | 0.00% | 0 | 10 | 3.45 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 4/3/2025 4:00:04 PM EST |
| 695.00 | 219.40 | 226.90 | % | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 4/3/2025 4:00:04 PM EST | |||
| 700.00 | 214.35 | 221.90 | 242.00 | 0.00 | 0.00% | 0 | 5 | 3.25 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 4/3/2025 4:00:04 PM EST |
| 705.00 | 209.35 | 216.90 | 230.91 | 0.00 | 0.00% | 0 | 1 | 3.23 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 4/3/2025 4:00:04 PM EST |
| 710.00 | 204.45 | 211.90 | 243.55 | 0.00 | 0.00% | 0 | 1 | 3.16 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 4/3/2025 4:00:04 PM EST |
| 715.00 | 199.35 | 206.90 | 200.75 | 0.00 | 0.00% | 0 | 1 | 3.03 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 4/3/2025 4:00:04 PM EST |
| 720.00 | 194.45 | 201.90 | % | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 4/3/2025 4:00:04 PM EST | |||
| 725.00 | 189.45 | 196.90 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 4/3/2025 4:00:04 PM EST | |||
| 730.00 | 184.70 | 191.90 | 211.58 | 0.00 | 0.00% | 0 | 12 | 2.88 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 4/3/2025 4:00:04 PM EST |
| 735.00 | 179.70 | 186.95 | 172.25 | 0.00 | 0.00% | 0 | 1 | 2.81 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 4/3/2025 4:00:04 PM EST |
| 740.00 | 174.70 | 181.95 | 200.45 | 0.00 | 0.00% | 0 | 2 | 2.89 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 4/3/2025 4:00:04 PM EST |
| 745.00 | 169.70 | 176.95 | 208.00 | 0.00 | 0.00% | 0 | 1 | 2.68 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 4/3/2025 4:00:04 PM EST |
| 750.00 | 164.70 | 171.95 | 183.90 | 0.00 | 0.00% | 0 | 16 | 2.61 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 4/3/2025 4:00:04 PM EST |
| 760.00 | 154.45 | 161.95 | 174.88 | 0.00 | 0.00% | 0 | 22 | 2.48 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 4/3/2025 4:00:04 PM EST |
| 770.00 | 144.50 | 151.95 | 166.51 | 0.00 | 0.00% | 0 | 1 | 2.29 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 4/3/2025 4:00:04 PM EST |
| 780.00 | 134.75 | 143.00 | 134.18 | 0.00 | 0.00% | 0 | 9 | 2.32 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 4/3/2025 4:00:04 PM EST |
| 785.00 | 129.75 | 137.00 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 4/3/2025 4:00:04 PM EST | |||
| 790.00 | 124.65 | 132.55 | 168.21 | 0.00 | 0.00% | 0 | 19 | 2.23 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 4/3/2025 4:00:04 PM EST |
| 795.00 | 119.55 | 127.00 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 4/3/2025 4:00:04 PM EST | |||
| 800.00 | 114.60 | 122.00 | 124.05 | -16.63 | -11.83% | 1 | 40 | 1.94 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 805.00 | 109.10 | 117.00 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 4/3/2025 4:00:04 PM EST | |||
| 810.00 | 104.80 | 112.00 | 111.35 | -21.67 | -16.30% | 1 | 36 | 1.95 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 815.00 | 99.60 | 107.00 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 4/3/2025 4:00:04 PM EST | |||
| 820.00 | 94.60 | 102.00 | 96.15 | 0.00 | 0.00% | 0 | 19 | 1.64 | 1.00 | 0.00 | -0.01 | 4/1/2025 | 4/3/2025 4:00:04 PM EST |
| 825.00 | 89.65 | 97.00 | 91.20 | 0.00 | 0.00% | 0 | 26 | 1.61 | 1.00 | 0.00 | -0.01 | 4/1/2025 | 4/3/2025 4:00:04 PM EST |
| 830.00 | 84.20 | 92.00 | 89.99 | +2.94 | +3.38% | 10 | 54 | 1.51 | 1.00 | 0.00 | -0.02 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 835.00 | 79.70 | 87.00 | 111.10 | 0.00 | 0.00% | 0 | 2 | 1.45 | 1.00 | 0.00 | -0.04 | 3/28/2025 | 4/3/2025 4:00:04 PM EST |
| 840.00 | 74.80 | 82.00 | 77.23 | +1.03 | +1.36% | 1 | 24 | 1.42 | 0.99 | 0.00 | -0.06 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 845.00 | 69.85 | 77.40 | 64.58 | 0.00 | 0.00% | 0 | 33 | 1.35 | 0.99 | 0.00 | -0.11 | 3/31/2025 | 4/3/2025 4:00:04 PM EST |
| 850.00 | 64.95 | 70.05 | 67.80 | -18.76 | -21.68% | 3 | 12 | 1.11 | 0.98 | 0.00 | -0.17 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 855.00 | 60.05 | 67.55 | 64.18 | -52.47 | -44.99% | 1 | 16 | 1.23 | 0.98 | 0.00 | -0.27 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 860.00 | 55.20 | 62.70 | 68.40 | +6.45 | +10.42% | 10 | 40 | 1.17 | 0.97 | 0.00 | -0.40 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 865.00 | 51.60 | 57.55 | 52.55 | -15.23 | -22.47% | 1 | 27 | 1.12 | 0.95 | 0.00 | -0.59 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 870.00 | 46.85 | 52.25 | 65.88 | +3.42 | +5.48% | 2 | 38 | 1.06 | 0.93 | 0.00 | -0.86 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 875.00 | 42.15 | 47.55 | 71.10 | +6.10 | +9.39% | 16 | 57 | 1.01 | 0.91 | 0.00 | -1.21 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 880.00 | 37.45 | 41.20 | 50.17 | -11.18 | -18.23% | 15 | 42 | 0.71 | 0.88 | 0.01 | -1.66 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 885.00 | 33.00 | 36.75 | 45.42 | -11.48 | -20.18% | 2 | 45 | 0.71 | 0.85 | 0.01 | -2.25 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 890.00 | 29.25 | 32.50 | 35.64 | -10.63 | -22.98% | 10 | 73 | 0.72 | 0.81 | 0.01 | -2.99 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 895.00 | 25.70 | 26.95 | 40.71 | -1.31 | -3.12% | 12 | 26 | 0.66 | 0.77 | 0.01 | -3.92 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 900.00 | 22.05 | 23.00 | 22.42 | -16.00 | -41.65% | 799 | 153 | 0.64 | 0.72 | 0.01 | -5.06 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 905.00 | 18.45 | 19.40 | 23.10 | -10.21 | -30.66% | 99 | 123 | 0.63 | 0.66 | 0.01 | -5.67 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 907.50 | 16.75 | 17.65 | 19.75 | -12.30 | -38.38% | 104 | 73 | 0.63 | 0.63 | 0.01 | -5.80 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 910.00 | 15.25 | 16.05 | 15.48 | -14.62 | -48.58% | 1,663 | 269 | 0.62 | 0.59 | 0.01 | -5.89 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 912.50 | 13.70 | 14.55 | 15.30 | -16.78 | -52.31% | 207 | 70 | 0.62 | 0.56 | 0.01 | -5.95 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 915.00 | 12.40 | 13.05 | 14.55 | -13.25 | -47.67% | 427 | 223 | 0.61 | 0.53 | 0.01 | -5.98 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 917.50 | 11.05 | 11.70 | 11.46 | -15.69 | -57.79% | 418 | 192 | 0.61 | 0.49 | 0.01 | -5.96 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 920.00 | 9.80 | 10.20 | 9.88 | -15.85 | -61.61% | 3,767 | 401 | 0.61 | 0.46 | 0.01 | -5.90 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 922.50 | 8.65 | 9.20 | 8.75 | -14.56 | -62.47% | 600 | 130 | 0.60 | 0.42 | 0.01 | -5.80 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 925.00 | 7.55 | 8.00 | 7.75 | -13.56 | -63.64% | 1,075 | 161 | 0.59 | 0.39 | 0.01 | -5.66 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 927.50 | 6.65 | 7.15 | 6.78 | -13.27 | -66.19% | 634 | 116 | 0.59 | 0.35 | 0.01 | -5.49 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 930.00 | 5.70 | 6.30 | 5.84 | -11.90 | -67.08% | 2,526 | 381 | 0.59 | 0.32 | 0.01 | -5.29 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 932.50 | 4.95 | 5.45 | 5.10 | -11.58 | -69.43% | 518 | 237 | 0.59 | 0.29 | 0.01 | -5.05 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 935.00 | 4.25 | 4.70 | 4.50 | -10.50 | -70.00% | 1,234 | 339 | 0.59 | 0.26 | 0.01 | -4.67 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 940.00 | 3.10 | 3.45 | 3.20 | -9.40 | -74.61% | 2,604 | 954 | 0.58 | 0.21 | 0.01 | -3.46 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 945.00 | 2.22 | 2.38 | 2.30 | -7.92 | -77.50% | 1,570 | 574 | 0.57 | 0.16 | 0.01 | -2.54 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 950.00 | 1.53 | 1.71 | 1.58 | -6.62 | -80.74% | 4,471 | 826 | 0.57 | 0.12 | 0.01 | -1.83 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 955.00 | 1.07 | 1.15 | 1.12 | -5.48 | -83.03% | 2,286 | 697 | 0.57 | 0.09 | 0.01 | -1.29 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 960.00 | 0.74 | 0.80 | 0.76 | -4.29 | -84.95% | 3,944 | 638 | 0.58 | 0.07 | 0.00 | -0.90 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 962.50 | 0.63 | 0.70 | 0.62 | -3.98 | -86.53% | 835 | 214 | 0.58 | 0.06 | 0.00 | -0.74 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 965.00 | 0.50 | 0.59 | 0.55 | -3.45 | -86.25% | 1,674 | 448 | 0.58 | 0.05 | 0.00 | -0.61 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 967.50 | 0.40 | 0.56 | 0.69 | -2.71 | -79.71% | 457 | 346 | 0.59 | 0.04 | 0.00 | -0.50 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 970.00 | 0.35 | 0.42 | 0.38 | -2.72 | -87.75% | 3,151 | 1,710 | 0.59 | 0.03 | 0.00 | -0.41 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 972.50 | 0.30 | 0.40 | 0.35 | -2.46 | -87.55% | 498 | 120 | 0.59 | 0.03 | 0.00 | -0.33 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 975.00 | 0.25 | 0.34 | 0.28 | -1.96 | -87.50% | 3,322 | 542 | 0.60 | 0.02 | 0.00 | -0.27 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 977.50 | 0.12 | 0.96 | 0.31 | -1.70 | -84.58% | 646 | 434 | 0.67 | 0.02 | 0.00 | -0.21 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 980.00 | 0.20 | 0.25 | 0.25 | -1.52 | -85.88% | 2,384 | 1,893 | 0.62 | 0.01 | 0.00 | -0.17 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 982.50 | 0.09 | 0.59 | 0.19 | -1.31 | -87.34% | 199 | 127 | 0.66 | 0.01 | 0.00 | -0.13 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 985.00 | 0.15 | 0.18 | 0.18 | -1.06 | -85.49% | 784 | 623 | 0.63 | 0.01 | 0.00 | -0.11 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 987.50 | 0.07 | 0.86 | 0.06 | -1.01 | -94.40% | 864 | 103 | 0.71 | 0.01 | 0.00 | -0.08 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 990.00 | 0.10 | 0.24 | 0.16 | -0.78 | -82.98% | 1,207 | 874 | 0.69 | 0.01 | 0.00 | -0.06 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 995.00 | 0.05 | 0.13 | 0.11 | -0.58 | -84.06% | 404 | 789 | 0.66 | 0.00 | 0.00 | -0.04 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 1,000.00 | 0.05 | 0.17 | 0.09 | -0.46 | -83.64% | 2,687 | 2,321 | 0.69 | 0.00 | 0.00 | -0.02 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 1,005.00 | 0.07 | 0.15 | 0.11 | -0.24 | -68.58% | 515 | 345 | 0.73 | 0.00 | 0.00 | -0.01 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 1,010.00 | 0.05 | 0.16 | 0.07 | -0.25 | -78.13% | 660 | 807 | 0.79 | 0.00 | 0.00 | -0.01 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 1,015.00 | 0.02 | 0.09 | 0.05 | -0.18 | -78.27% | 172 | 565 | 0.73 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 1,020.00 | 0.05 | 0.06 | 0.05 | -0.16 | -76.19% | 357 | 1,333 | 0.78 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 1,025.00 | 0.01 | 0.05 | 0.03 | -0.04 | -57.15% | 605 | 1,127 | 0.74 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 1,030.00 | 0.03 | 0.10 | 0.06 | -0.05 | -45.46% | 154 | 580 | 0.84 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 1,035.00 | 0.04 | 0.08 | 0.04 | -0.18 | -81.82% | 128 | 434 | 0.87 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 1,040.00 | 0.03 | 0.15 | 0.04 | -0.04 | -50.00% | 149 | 220 | 0.93 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 1,045.00 | 0.03 | 0.06 | 0.03 | -0.04 | -57.15% | 92 | 312 | 0.91 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 1,050.00 | 0.02 | 0.04 | 0.04 | -0.02 | -33.34% | 229 | 909 | 0.90 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 1,055.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 44 | 676 | 0.98 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 1,060.00 | 0.01 | 0.05 | 0.04 | -0.02 | -33.34% | 18 | 354 | 0.95 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 1,065.00 | 0.00 | 0.98 | 0.02 | -0.03 | -60.00% | 3 | 148 | 1.53 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 1,070.00 | 0.01 | 0.05 | 0.03 | 0.00 | 0.00% | 74 | 505 | 1.00 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 1,075.00 | 0.01 | 0.05 | 0.04 | 0.00 | 0.00% | 15 | 230 | 1.03 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 1,080.00 | 0.01 | 0.13 | 0.01 | -0.02 | -66.67% | 78 | 331 | 1.32 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 1,085.00 | 0.00 | 0.11 | 0.01 | -0.01 | -50.00% | 1 | 306 | 1.25 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 1,090.00 | 0.00 | 0.90 | 0.91 | +0.41 | +82.00% | 1 | 142 | 1.70 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 1,095.00 | 0.00 | 0.25 | 0.02 | -0.02 | -50.00% | 4 | 30 | 1.45 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 1,100.00 | 0.01 | 0.03 | 0.01 | 0.00 | 0.00% | 67 | 445 | 1.14 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 1,105.00 | 0.00 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 12 | 1.42 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 4/3/2025 4:00:04 PM EST |
| 1,110.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 31 | 222 | 1.24 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 1,115.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 1 | 34 | 1.22 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 1,120.00 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 79 | 1.56 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/3/2025 4:00:04 PM EST |
| 1,130.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 15 | 1.30 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/3/2025 4:00:04 PM EST |
| 1,140.00 | 0.00 | 0.23 | 0.03 | 0.00 | 0.00% | 0 | 16 | 1.71 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/3/2025 4:00:04 PM EST |
| 1,150.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 6 | 319 | 1.48 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 1,160.00 | 0.00 | 2.52 | 0.16 | 0.00 | 0.00% | 0 | 13 | 2.62 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 4/3/2025 4:00:04 PM EST |
| 1,170.00 | 0.00 | 0.31 | 0.14 | 0.00 | 0.00% | 0 | 44 | 1.96 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 4/3/2025 4:00:04 PM EST |
| 1,180.00 | 0.00 | 2.64 | 0.09 | 0.00 | 0.00% | 0 | 7 | 2.73 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 4/3/2025 4:00:04 PM EST |
| 1,190.00 | 0.00 | 0.18 | 0.10 | 0.00 | 0.00% | 0 | 62 | 1.95 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 4/3/2025 4:00:04 PM EST |
| 1,200.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 5 | 224 | 1.56 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 1,210.00 | 0.00 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 34 | 1.68 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 4/3/2025 4:00:04 PM EST |
| 1,220.00 | 0.00 | 1.57 | 0.06 | +0.03 | +100.00% | 2 | 1 | 2.81 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 1,230.00 | 0.00 | 0.01 | 0.04 | +0.03 | +300.00% | 2 | 72 | 1.68 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 1,240.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2 | 1.73 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 4/3/2025 4:00:04 PM EST |
| 1,250.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2 | 1.77 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/3/2025 4:00:04 PM EST |
| 1,260.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 7 | 1.81 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 4:00:04 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 | 0.01 | 0.01 | -0.44 | -97.78% | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 360.00 | 0.00 | 0.01 | 0.08 | 0.00 | 0.00% | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 4/3/2025 4:00:04 PM EST |
| 370.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/3/2025 4:00:04 PM EST | |||
| 380.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/3/2025 4:00:04 PM EST | |||
| 390.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/3/2025 4:00:04 PM EST |
| 400.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/3/2025 4:00:04 PM EST |
| 410.00 | 0.00 | 0.92 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/3/2025 4:00:04 PM EST |
| 420.00 | 0.00 | 0.93 | 0.07 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/3/2025 4:00:04 PM EST |
| 430.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/3/2025 4:00:04 PM EST |
| 440.00 | 0.00 | 0.64 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/3/2025 4:00:04 PM EST | |||
| 450.00 | 0.00 | 0.64 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/3/2025 4:00:04 PM EST | |||
| 460.00 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/3/2025 4:00:04 PM EST | |||
| 470.00 | 0.00 | 0.66 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/3/2025 4:00:04 PM EST | |||
| 480.00 | 0.00 | 0.66 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/3/2025 4:00:04 PM EST |
| 490.00 | 0.00 | 1.34 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/3/2025 4:00:04 PM EST | |||
| 500.00 | 0.00 | 0.68 | 0.01 | 0.00 | 0.00% | 0 | 28 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 4/3/2025 4:00:04 PM EST |
| 510.00 | 0.00 | 0.69 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/3/2025 4:00:04 PM EST | |||
| 520.00 | 0.00 | 1.30 | 0.59 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 4/3/2025 4:00:04 PM EST |
| 530.00 | 0.00 | 1.32 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/3/2025 4:00:04 PM EST | |||
| 540.00 | 0.00 | 1.46 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/3/2025 4:00:04 PM EST | |||
| 550.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 4/3/2025 4:00:04 PM EST |
| 560.00 | 0.00 | 1.37 | 0.12 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 4/3/2025 4:00:04 PM EST |
| 570.00 | 0.00 | 1.40 | 0.01 | 0.00 | 0.00% | 10 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 580.00 | 0.00 | 2.24 | 0.17 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/3/2025 4:00:04 PM EST |
| 590.00 | 0.00 | 2.62 | 0.19 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/3/2025 4:00:04 PM EST |
| 600.00 | 0.00 | 0.35 | 0.03 | 0.00 | 0.00% | 0 | 27 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 4/3/2025 4:00:04 PM EST |
| 610.00 | 0.00 | 1.92 | 0.11 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 4/3/2025 4:00:04 PM EST |
| 620.00 | 0.00 | 2.03 | % | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 4/3/2025 4:00:04 PM EST | |||
| 625.00 | 0.00 | 2.10 | % | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 4/3/2025 4:00:04 PM EST | |||
| 630.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 187 | 2.18 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/3/2025 4:00:04 PM EST |
| 635.00 | 0.00 | 2.27 | 0.04 | 0.00 | 0.00% | 0 | 48 | 3.60 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/3/2025 4:00:04 PM EST |
| 640.00 | 0.00 | 1.48 | 0.01 | 0.00 | 0.00% | 50 | 56 | 3.58 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 645.00 | 0.00 | 2.52 | 0.89 | 0.00 | 0.00% | 0 | 31 | 3.57 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 4/3/2025 4:00:04 PM EST |
| 650.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 4 | 136 | 2.01 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 655.00 | 0.00 | 0.01 | 0.01 | % | 104 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 4:00:04 PM EST | |
| 660.00 | 0.00 | 1.86 | 0.87 | 0.00 | 0.00% | 0 | 17 | 3.09 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 4/3/2025 4:00:04 PM EST |
| 665.00 | 0.00 | 2.97 | 1.25 | 0.00 | 0.00% | 0 | 1 | 3.53 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 4/3/2025 4:00:04 PM EST |
| 670.00 | 0.00 | 4.55 | 0.01 | 0.00 | 0.00% | 0 | 33 | 3.55 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 4/3/2025 4:00:04 PM EST |
| 675.00 | 0.00 | 2.52 | 0.09 | 0.00 | 0.00% | 0 | 20 | 3.44 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 4/3/2025 4:00:04 PM EST |
| 680.00 | 0.00 | 2.52 | 0.01 | 0.00 | 0.00% | 0 | 42 | 3.37 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 4/3/2025 4:00:04 PM EST |
| 685.00 | 0.00 | 3.80 | 1.11 | 0.00 | 0.00% | 0 | 13 | 3.58 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 4/3/2025 4:00:04 PM EST |
| 690.00 | 0.00 | 2.72 | 0.88 | 0.00 | 0.00% | 0 | 30 | 3.28 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/3/2025 4:00:04 PM EST |
| 695.00 | 0.00 | 0.06 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 4/3/2025 4:00:04 PM EST | |||
| 700.00 | 0.00 | 0.02 | 0.01 | -0.03 | -75.00% | 122 | 382 | 1.69 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 705.00 | 0.00 | 6.30 | 0.06 | 0.00 | 0.00% | 0 | 14 | 3.39 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 4/3/2025 4:00:04 PM EST |
| 710.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 26 | 2.40 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 4/3/2025 4:00:04 PM EST |
| 715.00 | 0.00 | 0.91 | 0.02 | -0.35 | -94.60% | 10 | 40 | 2.41 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 720.00 | 0.00 | 0.31 | 0.02 | -0.11 | -84.62% | 10 | 476 | 2.02 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 725.00 | 0.01 | 0.25 | 0.04 | -0.03 | -42.86% | 2 | 124 | 1.49 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 730.00 | 0.00 | 4.30 | 0.05 | 0.00 | 0.00% | 0 | 39 | 3.03 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/3/2025 4:00:04 PM EST |
| 735.00 | 0.01 | 0.10 | 0.02 | -0.11 | -84.62% | 2 | 101 | 1.48 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 740.00 | 0.01 | 0.12 | 0.01 | -0.03 | -75.00% | 21 | 109 | 1.45 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 745.00 | 0.02 | 0.05 | 0.02 | -0.04 | -66.67% | 178 | 316 | 1.38 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 750.00 | 0.01 | 0.03 | 0.02 | -0.04 | -66.67% | 11 | 514 | 1.27 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 760.00 | 0.02 | 0.20 | 0.04 | -0.03 | -42.86% | 24 | 309 | 1.37 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 770.00 | 0.03 | 0.10 | 0.08 | -0.02 | -20.00% | 16 | 319 | 1.25 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 780.00 | 0.05 | 0.10 | 0.07 | -0.05 | -41.67% | 299 | 291 | 1.19 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 785.00 | 0.02 | 0.51 | 0.18 | 0.00 | 0.00% | 0 | 27 | 1.24 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 4/3/2025 4:00:04 PM EST |
| 790.00 | 0.03 | 0.65 | 0.08 | -0.04 | -33.34% | 63 | 427 | 1.26 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 795.00 | 0.03 | 0.11 | 0.08 | -0.11 | -57.90% | 12 | 10 | 1.05 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 800.00 | 0.07 | 0.12 | 0.12 | +0.06 | +100.00% | 604 | 1,211 | 1.05 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 805.00 | 0.07 | 0.26 | 0.12 | -0.11 | -47.83% | 46 | 144 | 1.06 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 810.00 | 0.10 | 0.12 | 0.04 | -0.20 | -83.34% | 214 | 489 | 0.97 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 815.00 | 0.05 | 0.46 | 0.12 | -0.20 | -62.50% | 29 | 138 | 1.00 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 820.00 | 0.12 | 0.16 | 0.15 | -0.17 | -53.13% | 568 | 697 | 0.90 | 0.00 | 0.00 | -0.01 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 825.00 | 0.08 | 0.25 | 0.18 | -0.22 | -55.00% | 181 | 428 | 0.89 | 0.00 | 0.00 | -0.01 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 830.00 | 0.08 | 0.41 | 0.21 | -0.24 | -53.34% | 255 | 311 | 0.89 | 0.00 | 0.00 | -0.02 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 835.00 | 0.20 | 0.42 | 0.27 | -0.20 | -42.56% | 205 | 314 | 0.88 | 0.00 | 0.00 | -0.04 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 840.00 | 0.25 | 0.36 | 0.31 | -0.18 | -36.74% | 373 | 339 | 0.82 | -0.01 | 0.00 | -0.06 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 845.00 | 0.26 | 0.43 | 0.30 | -0.62 | -67.40% | 190 | 372 | 0.81 | -0.01 | 0.00 | -0.11 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 850.00 | 0.39 | 0.45 | 0.38 | -0.28 | -42.43% | 1,669 | 1,428 | 0.80 | -0.02 | 0.00 | -0.17 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 855.00 | 0.24 | 0.75 | 0.52 | -0.25 | -32.47% | 654 | 328 | 0.73 | -0.02 | 0.00 | -0.27 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 860.00 | 0.63 | 0.71 | 0.65 | -0.31 | -32.30% | 1,716 | 724 | 0.71 | -0.03 | 0.00 | -0.40 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 865.00 | 0.76 | 0.84 | 0.78 | -0.30 | -27.78% | 1,445 | 367 | 0.70 | -0.05 | 0.00 | -0.59 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 870.00 | 0.98 | 1.07 | 1.07 | -0.08 | -6.96% | 1,669 | 537 | 0.68 | -0.07 | 0.00 | -0.86 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 875.00 | 1.26 | 1.41 | 1.26 | -0.13 | -9.36% | 1,405 | 390 | 0.67 | -0.09 | 0.00 | -1.21 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 880.00 | 1.66 | 1.83 | 1.83 | +0.09 | +5.18% | 2,047 | 893 | 0.65 | -0.12 | 0.01 | -1.66 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 885.00 | 2.19 | 2.38 | 2.28 | +0.32 | +16.33% | 1,134 | 686 | 0.64 | -0.15 | 0.01 | -2.25 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 890.00 | 2.81 | 3.10 | 3.00 | +0.54 | +21.96% | 2,993 | 666 | 0.62 | -0.19 | 0.01 | -2.99 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 895.00 | 3.70 | 4.00 | 3.75 | +0.84 | +28.87% | 1,638 | 842 | 0.61 | -0.23 | 0.01 | -3.92 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 900.00 | 4.75 | 5.15 | 4.96 | +1.27 | +34.42% | 5,407 | 1,324 | 0.61 | -0.28 | 0.01 | -5.06 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 905.00 | 6.10 | 6.65 | 6.25 | +1.85 | +42.05% | 1,052 | 471 | 0.59 | -0.34 | 0.01 | -5.67 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 907.50 | 6.90 | 7.50 | 7.28 | +2.18 | +42.75% | 508 | 360 | 0.59 | -0.37 | 0.01 | -5.80 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 910.00 | 7.75 | 8.40 | 8.25 | +3.00 | +57.15% | 1,440 | 407 | 0.58 | -0.41 | 0.01 | -5.89 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 912.50 | 8.70 | 9.40 | 9.25 | +3.65 | +65.18% | 615 | 219 | 0.58 | -0.44 | 0.01 | -5.95 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 915.00 | 9.75 | 10.45 | 10.30 | +3.55 | +52.60% | 1,807 | 437 | 0.58 | -0.47 | 0.01 | -5.98 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 917.50 | 9.50 | 11.65 | 11.30 | +4.10 | +56.95% | 903 | 247 | 0.57 | -0.51 | 0.01 | -5.96 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 920.00 | 12.15 | 12.95 | 12.50 | +4.37 | +53.76% | 2,208 | 940 | 0.57 | -0.54 | 0.01 | -5.90 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 922.50 | 13.45 | 14.35 | 14.00 | +5.40 | +62.80% | 595 | 147 | 0.57 | -0.58 | 0.01 | -5.80 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 925.00 | 14.90 | 15.75 | 15.60 | +5.60 | +56.00% | 1,264 | 386 | 0.56 | -0.61 | 0.01 | -5.66 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 927.50 | 16.30 | 17.35 | 17.15 | +6.43 | +59.99% | 431 | 135 | 0.55 | -0.65 | 0.01 | -5.49 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 930.00 | 18.00 | 19.00 | 18.40 | +6.63 | +56.33% | 1,682 | 569 | 0.55 | -0.68 | 0.01 | -5.29 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 932.50 | 19.70 | 20.70 | 19.95 | +7.23 | +56.84% | 430 | 102 | 0.54 | -0.71 | 0.01 | -5.05 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 935.00 | 20.15 | 22.45 | 21.85 | +8.41 | +62.58% | 941 | 891 | 0.54 | -0.74 | 0.01 | -4.67 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 940.00 | 24.05 | 26.25 | 25.00 | +8.50 | +51.52% | 1,141 | 662 | 0.52 | -0.79 | 0.01 | -3.46 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 945.00 | 28.05 | 31.40 | 28.64 | +9.40 | +48.86% | 373 | 445 | 0.68 | -0.84 | 0.01 | -2.54 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 950.00 | 31.90 | 36.20 | 34.70 | +12.70 | +57.73% | 301 | 1,193 | 0.63 | -0.88 | 0.01 | -1.83 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 955.00 | 35.00 | 41.35 | 36.65 | +11.85 | +47.79% | 110 | 373 | 0.76 | -0.91 | 0.01 | -1.29 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 960.00 | 39.75 | 44.80 | 42.20 | +13.93 | +49.28% | 116 | 256 | 0.76 | -0.93 | 0.00 | -0.90 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 962.50 | 41.15 | 48.85 | 42.49 | +12.99 | +44.04% | 2 | 41 | 0.80 | -0.94 | 0.00 | -0.74 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 965.00 | 43.55 | 49.70 | 47.07 | +14.47 | +44.39% | 40 | 318 | 0.81 | -0.95 | 0.00 | -0.61 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 967.50 | 46.00 | 53.65 | 47.39 | +20.04 | +73.28% | 10 | 22 | 0.84 | -0.96 | 0.00 | -0.50 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 970.00 | 48.45 | 55.00 | 52.50 | +15.50 | +41.90% | 39 | 262 | 0.88 | -0.97 | 0.00 | -0.41 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 972.50 | 51.00 | 58.55 | 41.42 | -11.74 | -22.09% | 10 | 36 | 0.89 | -0.97 | 0.00 | -0.33 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 975.00 | 53.45 | 59.70 | 57.00 | +12.95 | +29.40% | 110 | 469 | 0.92 | -0.98 | 0.00 | -0.27 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 977.50 | 56.00 | 63.25 | 46.29 | -4.86 | -9.51% | 9 | 25 | 0.95 | -0.98 | 0.00 | -0.21 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 980.00 | 58.45 | 65.95 | 59.34 | +13.19 | +28.59% | 34 | 613 | 0.98 | -0.99 | 0.00 | -0.17 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 982.50 | 61.00 | 68.15 | 47.45 | +14.75 | +45.11% | 2 | 18 | 1.01 | -0.99 | 0.00 | -0.13 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 985.00 | 63.45 | 70.65 | 66.15 | +17.85 | +36.96% | 41 | 113 | 1.03 | -0.99 | 0.00 | -0.11 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 987.50 | 66.00 | 73.60 | 64.45 | +7.40 | +12.98% | 3 | 11 | 1.05 | -0.99 | 0.00 | -0.08 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 990.00 | 68.45 | 76.45 | 71.81 | +14.27 | +24.80% | 19 | 176 | 1.24 | -0.99 | 0.00 | -0.06 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 995.00 | 73.45 | 80.90 | 76.79 | +13.81 | +21.93% | 1 | 136 | 1.13 | -1.00 | 0.00 | -0.04 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 1,000.00 | 78.45 | 86.45 | 60.00 | -9.10 | -13.17% | 3 | 61 | 1.18 | -1.00 | 0.00 | -0.02 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 1,005.00 | 83.55 | 91.45 | 65.50 | 0.00 | 0.00% | 0 | 32 | 1.24 | -1.00 | 0.00 | -0.01 | 4/2/2025 | 4/3/2025 4:00:04 PM EST |
| 1,010.00 | 88.55 | 95.70 | 89.00 | -21.80 | -19.68% | 12 | 51 | 1.28 | -1.00 | 0.00 | -0.01 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 1,015.00 | 93.55 | 100.90 | 111.80 | 0.00 | 0.00% | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 4/3/2025 4:00:04 PM EST |
| 1,020.00 | 98.55 | 105.70 | 111.80 | 0.00 | 0.00% | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 4/3/2025 4:00:04 PM EST |
| 1,025.00 | 103.55 | 110.70 | 111.88 | 0.00 | 0.00% | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 4/3/2025 4:00:04 PM EST |
| 1,030.00 | 108.55 | 115.90 | 49.10 | 0.00 | 0.00% | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 4/3/2025 4:00:04 PM EST |
| 1,035.00 | 113.55 | 120.70 | 59.90 | 0.00 | 0.00% | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 4/3/2025 4:00:04 PM EST |
| 1,040.00 | 118.55 | 125.70 | 65.00 | 0.00 | 0.00% | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 4/3/2025 4:00:04 PM EST |
| 1,045.00 | 123.55 | 130.70 | 57.00 | 0.00 | 0.00% | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 4/3/2025 4:00:04 PM EST |
| 1,050.00 | 128.55 | 135.70 | 118.90 | +36.90 | +45.00% | 2 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 1,055.00 | 133.55 | 140.70 | 44.90 | 0.00 | 0.00% | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 4/3/2025 4:00:04 PM EST |
| 1,060.00 | 138.55 | 145.70 | 79.05 | 0.00 | 0.00% | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 4/3/2025 4:00:04 PM EST |
| 1,065.00 | 143.55 | 150.70 | 128.30 | 0.00 | 0.00% | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 4/3/2025 4:00:04 PM EST |
| 1,070.00 | 148.55 | 155.70 | 78.51 | 0.00 | 0.00% | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 4/3/2025 4:00:04 PM EST |
| 1,075.00 | 153.55 | 160.70 | 88.45 | 0.00 | 0.00% | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 4/3/2025 4:00:04 PM EST |
| 1,080.00 | 158.55 | 165.70 | 119.60 | 0.00 | 0.00% | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 4/3/2025 4:00:04 PM EST |
| 1,085.00 | 163.55 | 170.90 | 102.80 | 0.00 | 0.00% | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 4/3/2025 4:00:04 PM EST |
| 1,090.00 | 168.55 | 175.70 | 115.55 | 0.00 | 0.00% | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 4/3/2025 4:00:04 PM EST |
| 1,095.00 | 173.55 | 180.70 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 4/3/2025 4:00:04 PM EST | |||
| 1,100.00 | 178.00 | 185.70 | 203.00 | 0.00 | 0.00% | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 4/3/2025 4:00:04 PM EST |
| 1,105.00 | 183.00 | 190.65 | 184.74 | +56.59 | +44.16% | 1 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 1,110.00 | 188.45 | 195.70 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 4/3/2025 4:00:04 PM EST | |||
| 1,115.00 | 193.00 | 200.70 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 4/3/2025 4:00:04 PM EST | |||
| 1,120.00 | 198.00 | 205.70 | 199.75 | 0.00 | 0.00% | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 4/3/2025 4:00:04 PM EST |
| 1,130.00 | 208.45 | 215.70 | % | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 4/3/2025 4:00:04 PM EST | |||
| 1,140.00 | 218.45 | 225.70 | % | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 4/3/2025 4:00:04 PM EST | |||
| 1,150.00 | 228.00 | 235.70 | 173.80 | 0.00 | 0.00% | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 4/3/2025 4:00:04 PM EST |
| 1,160.00 | 238.00 | 245.70 | % | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 4/3/2025 4:00:04 PM EST | |||
| 1,170.00 | 248.00 | 255.70 | 228.55 | % | 1 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 4:00:04 PM EST | |
| 1,180.00 | 258.45 | 265.70 | % | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 4/3/2025 4:00:04 PM EST | |||
| 1,190.00 | 268.45 | 275.70 | 251.09 | 0.00 | 0.00% | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 4/3/2025 4:00:04 PM EST |
| 1,200.00 | 278.45 | 285.70 | 293.50 | 0.00 | 0.00% | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 4/3/2025 4:00:04 PM EST |
| 1,210.00 | 288.45 | 295.65 | % | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 4/3/2025 4:00:04 PM EST | |||
| 1,220.00 | 298.45 | 305.70 | % | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 4/3/2025 4:00:04 PM EST | |||
| 1,230.00 | 308.45 | 316.45 | % | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 4/3/2025 4:00:04 PM EST | |||
| 1,240.00 | 318.00 | 326.45 | % | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 4/3/2025 4:00:04 PM EST | |||
| 1,250.00 | 328.45 | 335.70 | % | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 4/3/2025 4:00:04 PM EST | |||
| 1,260.00 | 338.45 | 345.70 | % | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 4/3/2025 4:00:04 PM EST |