Options Chain for COSTCO WHSL CORP NEW COM (COST) - $1,008.30 as of 5/5/2025 2:48:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 540.00 | 471.40 | 479.10 | % | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 550.00 | 461.35 | 469.05 | 446.99 | 0.00 | 0.00% | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 4:00:04 PM EST |
| 560.00 | 451.10 | 459.15 | % | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 570.00 | 441.00 | 450.00 | % | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 575.00 | 436.35 | 444.15 | % | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 580.00 | 431.35 | 439.10 | % | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 585.00 | 426.50 | 434.15 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 590.00 | 421.40 | 429.15 | % | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 595.00 | 416.40 | 424.05 | % | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 600.00 | 411.40 | 419.20 | % | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 605.00 | 406.45 | 414.20 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 610.00 | 401.15 | 409.15 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 615.00 | 396.40 | 404.20 | % | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 620.00 | 391.45 | 399.20 | % | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 625.00 | 386.40 | 394.20 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 630.00 | 381.00 | 390.00 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 635.00 | 376.45 | 384.20 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 640.00 | 371.40 | 379.20 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 645.00 | 366.40 | 374.20 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 650.00 | 361.05 | 370.00 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 655.00 | 356.45 | 364.15 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 660.00 | 351.25 | 359.20 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 665.00 | 346.50 | 354.25 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 670.00 | 341.50 | 349.25 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 675.00 | 336.45 | 344.25 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 680.00 | 331.45 | 339.25 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 685.00 | 326.20 | 334.25 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 690.00 | 321.50 | 329.25 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 695.00 | 316.20 | 324.25 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 700.00 | 311.45 | 319.20 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 705.00 | 306.25 | 314.25 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 710.00 | 301.50 | 309.25 | 257.81 | 0.00 | 0.00% | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 4:00:04 PM EST |
| 715.00 | 297.05 | 304.25 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 720.00 | 291.60 | 299.30 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 725.00 | 286.55 | 294.25 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 730.00 | 281.60 | 289.30 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 735.00 | 276.25 | 284.30 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 740.00 | 271.55 | 279.30 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 745.00 | 266.50 | 274.30 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 750.00 | 261.50 | 269.30 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 760.00 | 251.30 | 259.30 | 173.55 | 0.00 | 0.00% | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 4:00:04 PM EST |
| 770.00 | 241.60 | 249.35 | 231.65 | 0.00 | 0.00% | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:04 PM EST |
| 780.00 | 231.55 | 239.35 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 790.00 | 221.55 | 229.30 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 800.00 | 211.65 | 219.35 | 215.00 | +13.35 | +6.62% | 1 | 5 | 1.51 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 810.00 | 201.60 | 209.40 | 158.09 | 0.00 | 0.00% | 0 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 4:00:04 PM EST |
| 820.00 | 192.15 | 199.40 | 161.75 | 0.00 | 0.00% | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 4:00:04 PM EST |
| 825.00 | 186.60 | 194.40 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 830.00 | 181.65 | 189.40 | 177.50 | 0.00 | 0.00% | 0 | 1 | 1.32 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 835.00 | 176.65 | 184.45 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 840.00 | 171.25 | 180.00 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 845.00 | 166.65 | 174.45 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 850.00 | 161.70 | 169.45 | 89.62 | 0.00 | 0.00% | 0 | 1 | 1.20 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 4:00:04 PM EST |
| 855.00 | 156.75 | 164.50 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 860.00 | 151.70 | 159.50 | 112.84 | 0.00 | 0.00% | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 4:00:04 PM EST |
| 865.00 | 146.70 | 154.50 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.01 | 5/5/2025 4:00:04 PM EST | |||
| 870.00 | 141.75 | 149.50 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.01 | 5/5/2025 4:00:04 PM EST | |||
| 875.00 | 136.75 | 144.55 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.01 | 5/5/2025 4:00:04 PM EST | |||
| 880.00 | 131.75 | 139.50 | 89.43 | 0.00 | 0.00% | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.02 | 4/9/2025 | 5/5/2025 4:00:04 PM EST |
| 885.00 | 127.30 | 134.55 | 111.18 | 0.00 | 0.00% | 0 | 5 | 0.99 | 1.00 | 0.00 | -0.03 | 4/10/2025 | 5/5/2025 4:00:04 PM EST |
| 890.00 | 121.80 | 129.55 | 123.80 | 0.00 | 0.00% | 0 | 9 | 0.96 | 1.00 | 0.00 | -0.05 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 895.00 | 116.90 | 124.65 | 65.00 | 0.00 | 0.00% | 0 | 3 | 0.93 | 1.00 | 0.00 | -0.07 | 4/8/2025 | 5/5/2025 4:00:04 PM EST |
| 900.00 | 114.15 | 119.65 | 101.00 | 0.00 | 0.00% | 0 | 10 | 0.90 | 0.99 | 0.00 | -0.08 | 5/1/2025 | 5/5/2025 4:00:04 PM EST |
| 905.00 | 106.95 | 114.70 | 84.75 | 0.00 | 0.00% | 0 | 6 | 0.87 | 0.99 | 0.00 | -0.12 | 4/17/2025 | 5/5/2025 4:00:04 PM EST |
| 910.00 | 101.90 | 109.70 | 91.86 | 0.00 | 0.00% | 0 | 15 | 0.84 | 0.99 | 0.00 | -0.15 | 5/1/2025 | 5/5/2025 4:00:04 PM EST |
| 915.00 | 98.35 | 103.65 | 95.32 | 0.00 | 0.00% | 0 | 12 | 0.74 | 0.98 | 0.00 | -0.28 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 920.00 | 92.00 | 99.75 | 94.10 | 0.00 | 0.00% | 0 | 21 | 0.78 | 0.98 | 0.00 | -0.32 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 925.00 | 88.35 | 93.80 | 87.22 | 0.00 | 0.00% | 0 | 21 | 0.69 | 0.98 | 0.00 | -0.40 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 930.00 | 83.00 | 88.80 | 70.05 | 0.00 | 0.00% | 0 | 36 | 0.66 | 0.98 | 0.00 | -0.43 | 5/1/2025 | 5/5/2025 4:00:04 PM EST |
| 935.00 | 77.10 | 84.90 | 77.32 | 0.00 | 0.00% | 0 | 7 | 0.69 | 0.97 | 0.00 | -0.51 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 940.00 | 73.55 | 78.90 | 72.01 | 0.00 | 0.00% | 0 | 7 | 0.60 | 0.96 | 0.00 | -0.61 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 945.00 | 67.30 | 75.10 | 63.40 | 0.00 | 0.00% | 0 | 55 | 0.64 | 0.95 | 0.00 | -0.65 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 950.00 | 63.80 | 69.10 | 67.56 | +4.81 | +7.67% | 6 | 83 | 0.55 | 0.94 | 0.00 | -0.72 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 955.00 | 58.85 | 64.30 | 55.55 | 0.00 | 0.00% | 0 | 29 | 0.53 | 0.93 | 0.00 | -0.78 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 957.50 | 55.10 | 60.45 | 55.90 | +10.25 | +22.46% | 3 | 9 | 0.47 | 0.93 | 0.00 | -0.82 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 960.00 | 52.70 | 60.55 | 50.21 | 0.00 | 0.00% | 0 | 27 | 0.56 | 0.92 | 0.00 | -0.86 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 962.50 | 50.30 | 58.10 | 40.95 | 0.00 | 0.00% | 0 | 4 | 0.54 | 0.91 | 0.00 | -0.90 | 5/1/2025 | 5/5/2025 4:00:04 PM EST |
| 965.00 | 47.95 | 55.80 | 51.04 | +3.37 | +7.07% | 3 | 51 | 0.53 | 0.91 | 0.00 | -0.94 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 967.50 | 45.55 | 53.40 | 40.56 | 0.00 | 0.00% | 0 | 8 | 0.52 | 0.90 | 0.00 | -0.95 | 5/1/2025 | 5/5/2025 4:00:04 PM EST |
| 970.00 | 45.40 | 49.40 | 48.13 | +4.98 | +11.55% | 2 | 64 | 0.44 | 0.89 | 0.00 | -1.00 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 972.50 | 43.65 | 46.15 | 46.21 | +9.56 | +26.09% | 2 | 34 | 0.33 | 0.88 | 0.01 | -1.02 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 975.00 | 41.45 | 43.80 | 40.87 | +1.16 | +2.93% | 5 | 136 | 0.33 | 0.87 | 0.01 | -1.07 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 977.50 | 39.30 | 41.70 | 37.93 | 0.00 | 0.00% | 0 | 30 | 0.34 | 0.86 | 0.01 | -1.08 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 980.00 | 37.00 | 38.90 | 37.39 | +3.89 | +11.62% | 12 | 98 | 0.32 | 0.85 | 0.01 | -1.12 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 982.50 | 35.05 | 37.20 | 34.41 | +0.71 | +2.11% | 4 | 62 | 0.34 | 0.84 | 0.01 | -1.15 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 985.00 | 32.95 | 34.45 | 35.03 | +5.02 | +16.73% | 6 | 82 | 0.32 | 0.83 | 0.01 | -1.17 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 987.50 | 29.85 | 32.30 | 32.75 | +2.95 | +9.90% | 11 | 38 | 0.30 | 0.81 | 0.01 | -1.20 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 990.00 | 28.80 | 30.80 | 28.18 | +2.34 | +9.06% | 17 | 167 | 0.32 | 0.79 | 0.01 | -1.23 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 992.50 | 26.50 | 28.40 | 28.28 | +6.24 | +28.32% | 17 | 64 | 0.31 | 0.77 | 0.01 | -1.26 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 995.00 | 24.35 | 26.00 | 26.00 | +3.96 | +17.97% | 12 | 63 | 0.30 | 0.75 | 0.01 | -1.30 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 997.50 | 22.40 | 24.85 | 20.91 | -0.14 | -0.67% | 2 | 47 | 0.29 | 0.73 | 0.01 | -1.33 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 1,000.00 | 21.10 | 22.50 | 21.50 | +2.84 | +15.22% | 49 | 327 | 0.29 | 0.70 | 0.01 | -1.37 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 1,002.50 | 18.35 | 21.70 | 21.00 | +3.44 | +19.59% | 14 | 31 | 0.28 | 0.67 | 0.01 | -1.39 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 1,005.00 | 17.25 | 19.00 | 18.00 | +1.43 | +8.63% | 75 | 153 | 0.29 | 0.64 | 0.01 | -1.42 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 1,010.00 | 13.75 | 15.00 | 14.75 | +2.35 | +18.96% | 342 | 268 | 0.27 | 0.58 | 0.01 | -1.46 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 1,015.00 | 11.30 | 12.25 | 11.25 | +1.59 | +16.46% | 329 | 355 | 0.28 | 0.51 | 0.01 | -1.46 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 1,020.00 | 8.60 | 9.50 | 9.07 | +1.47 | +19.35% | 1,662 | 688 | 0.26 | 0.44 | 0.01 | -1.43 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 1,025.00 | 6.50 | 7.40 | 7.05 | +1.34 | +23.47% | 239 | 221 | 0.26 | 0.37 | 0.01 | -1.36 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 1,030.00 | 4.85 | 5.55 | 5.15 | +0.75 | +17.05% | 409 | 245 | 0.26 | 0.30 | 0.01 | -1.25 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 1,035.00 | 3.45 | 4.00 | 3.71 | +0.71 | +23.67% | 178 | 138 | 0.25 | 0.24 | 0.01 | -1.11 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 1,040.00 | 2.42 | 3.00 | 2.61 | +0.18 | +7.41% | 1,008 | 763 | 0.25 | 0.19 | 0.01 | -0.95 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 1,045.00 | 1.66 | 2.09 | 1.74 | +0.10 | +6.10% | 205 | 143 | 0.25 | 0.14 | 0.01 | -0.78 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 1,050.00 | 1.20 | 1.33 | 1.30 | +0.13 | +11.12% | 1,294 | 3,069 | 0.25 | 0.10 | 0.01 | -0.62 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 1,055.00 | 0.67 | 1.00 | 0.97 | -0.13 | -11.82% | 80 | 232 | 0.25 | 0.07 | 0.01 | -0.48 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 1,060.00 | 0.53 | 0.69 | 0.60 | -0.15 | -20.00% | 133 | 225 | 0.25 | 0.05 | 0.00 | -0.36 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 1,065.00 | 0.33 | 0.49 | 0.49 | -0.15 | -23.44% | 116 | 133 | 0.26 | 0.03 | 0.00 | -0.27 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 1,070.00 | 0.26 | 0.33 | 0.25 | -0.35 | -58.34% | 89 | 84 | 0.26 | 0.02 | 0.00 | -0.20 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 1,075.00 | 0.14 | 0.50 | 0.11 | -0.30 | -73.18% | 33 | 34 | 0.28 | 0.02 | 0.00 | -0.14 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 1,080.00 | 0.07 | 0.20 | 0.17 | -0.13 | -43.34% | 312 | 111 | 0.26 | 0.01 | 0.00 | -0.11 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 1,085.00 | 0.05 | 0.24 | 0.15 | -0.12 | -44.45% | 52 | 8 | 0.28 | 0.01 | 0.00 | -0.07 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 1,090.00 | 0.07 | 0.45 | 0.15 | -0.37 | -71.16% | 216 | 32 | 0.32 | 0.00 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 1,095.00 | 0.00 | 0.58 | 0.14 | 0.00 | 0.00% | 0 | 8 | 0.39 | 0.00 | 0.00 | -0.02 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 1,100.00 | 0.05 | 0.10 | 0.10 | -0.15 | -60.00% | 125 | 129 | 0.31 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 1,105.00 | 0.03 | 1.40 | 0.95 | 0.00 | 0.00% | 0 | 2 | 0.40 | 0.00 | 0.00 | -0.01 | 4/14/2025 | 5/5/2025 4:00:04 PM EST |
| 1,110.00 | 0.02 | 0.15 | 0.13 | -0.07 | -35.00% | 40 | 26 | 0.33 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 1,115.00 | 0.01 | 1.38 | 1.37 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/5/2025 4:00:04 PM EST |
| 1,120.00 | 0.00 | 0.43 | 1.65 | 0.00 | 0.00% | 0 | 2 | 0.47 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:04 PM EST |
| 1,125.00 | 0.00 | 0.55 | 0.10 | -0.15 | -60.00% | 4 | 3 | 0.50 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 1,130.00 | 0.00 | 2.83 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 1,135.00 | 0.00 | 2.93 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 1,140.00 | 0.00 | 1.82 | 0.10 | 0.00 | 0.00% | 0 | 14 | 0.69 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 1,145.00 | 0.00 | 0.97 | 0.07 | 0.00 | 0.00% | 9 | 13 | 0.63 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 1,150.00 | 0.00 | 0.72 | 0.05 | -0.95 | -95.00% | 10 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 1,160.00 | 0.00 | 0.57 | 0.61 | 0.00 | 0.00% | 0 | 2 | 0.63 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 4:00:04 PM EST |
| 1,170.00 | 0.00 | 1.01 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 1,180.00 | 0.00 | 0.25 | 0.82 | 0.00 | 0.00% | 0 | 6 | 0.62 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 4:00:04 PM EST |
| 1,190.00 | 0.00 | 2.67 | 0.02 | -0.77 | -97.47% | 1 | 6 | 0.96 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 1,200.00 | 0.00 | 0.12 | 0.02 | 0.00 | 0.00% | 8 | 181 | 0.62 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 1,210.00 | 0.00 | 3.10 | 0.02 | % | 1 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:04 PM EST | |
| 1,220.00 | 0.00 | 2.82 | 0.02 | % | 4 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:04 PM EST | |
| 1,230.00 | 0.00 | 1.94 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 1,240.00 | 0.00 | 2.82 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 1,250.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 4:00:04 PM EST |
| 1,260.00 | 0.00 | 2.52 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 1,270.00 | 0.00 | 4.30 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 1,280.00 | 0.00 | 4.30 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 1,290.00 | 0.00 | 4.30 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 1,300.00 | 0.00 | 4.30 | 0.03 | 0.00 | 0.00% | 0 | 10 | 1.49 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 4:00:04 PM EST |
| 1,310.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 3 | 0.89 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 540.00 | 0.00 | 1.38 | 0.46 | 0.00 | 0.00% | 0 | 1 | 2.87 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 4:00:04 PM EST |
| 550.00 | 0.00 | 2.82 | 0.65 | 0.00 | 0.00% | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 4:00:04 PM EST |
| 560.00 | 0.00 | 2.87 | 0.61 | 0.00 | 0.00% | 0 | 1 | 3.05 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 4:00:04 PM EST |
| 570.00 | 0.00 | 2.82 | 0.71 | 0.00 | 0.00% | 0 | 1 | 2.96 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 4:00:04 PM EST |
| 575.00 | 0.00 | 1.74 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 580.00 | 0.00 | 2.41 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 585.00 | 0.00 | 1.84 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 590.00 | 0.00 | 1.40 | 0.97 | 0.00 | 0.00% | 0 | 1 | 2.51 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 4:00:04 PM EST |
| 595.00 | 0.00 | 2.52 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 600.00 | 0.00 | 2.33 | 1.22 | 0.00 | 0.00% | 0 | 1 | 2.65 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 4:00:04 PM EST |
| 605.00 | 0.00 | 1.33 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 610.00 | 0.00 | 2.52 | 0.30 | 0.00 | 0.00% | 0 | 79 | 2.61 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 4:00:04 PM EST |
| 615.00 | 0.00 | 0.25 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 620.00 | 0.00 | 2.52 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 625.00 | 0.00 | 2.52 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 630.00 | 0.00 | 2.52 | 1.13 | 0.00 | 0.00% | 0 | 1 | 2.46 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 4:00:04 PM EST |
| 635.00 | 0.00 | 2.52 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 640.00 | 0.00 | 1.55 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 645.00 | 0.00 | 2.72 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 650.00 | 0.00 | 0.27 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 655.00 | 0.00 | 2.52 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 660.00 | 0.00 | 1.83 | 2.02 | 0.00 | 0.00% | 0 | 1 | 2.13 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 4:00:04 PM EST |
| 665.00 | 0.00 | 1.11 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 670.00 | 0.00 | 2.52 | 2.01 | 0.00 | 0.00% | 0 | 2 | 2.18 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 4:00:04 PM EST |
| 675.00 | 0.00 | 2.82 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 680.00 | 0.00 | 1.98 | 0.50 | 0.00 | 0.00% | 0 | 5 | 2.03 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 4:00:04 PM EST |
| 685.00 | 0.00 | 0.28 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 690.00 | 0.00 | 2.13 | 2.49 | 0.00 | 0.00% | 0 | 3 | 1.99 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 4:00:04 PM EST |
| 695.00 | 0.00 | 1.16 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 700.00 | 0.00 | 1.07 | 1.73 | 0.00 | 0.00% | 0 | 15 | 1.72 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 4:00:04 PM EST |
| 705.00 | 0.00 | 2.72 | 2.06 | 0.00 | 0.00% | 0 | 1 | 1.98 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 4:00:04 PM EST |
| 710.00 | 0.00 | 0.29 | 0.41 | 0.00 | 0.00% | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 4:00:04 PM EST |
| 715.00 | 0.00 | 1.33 | 0.09 | -0.03 | -25.00% | 2 | 105 | 1.69 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 720.00 | 0.00 | 2.52 | 1.32 | 0.00 | 0.00% | 0 | 30 | 1.86 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 4:00:04 PM EST |
| 725.00 | 0.00 | 1.18 | 2.80 | 0.00 | 0.00% | 0 | 32 | 1.61 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 4:00:04 PM EST |
| 730.00 | 0.00 | 1.64 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 735.00 | 0.00 | 0.39 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 740.00 | 0.00 | 2.72 | 2.10 | 0.00 | 0.00% | 0 | 1 | 1.75 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 4:00:04 PM EST |
| 745.00 | 0.00 | 2.82 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 750.00 | 0.00 | 2.67 | 0.04 | 0.00 | 0.00% | 0 | 39 | 1.69 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 4:00:04 PM EST |
| 760.00 | 0.00 | 1.98 | 0.02 | 0.00 | 0.00% | 0 | 31 | 1.54 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 4:00:04 PM EST |
| 770.00 | 0.00 | 2.53 | 0.89 | 0.00 | 0.00% | 0 | 29 | 1.55 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 4:00:04 PM EST |
| 780.00 | 0.00 | 1.63 | 0.10 | 0.00 | 0.00% | 0 | 33 | 1.37 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 4:00:04 PM EST |
| 790.00 | 0.00 | 0.07 | 0.04 | -0.01 | -20.00% | 5 | 203 | 0.87 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 800.00 | 0.01 | 0.06 | 0.01 | -0.06 | -85.72% | 23 | 64 | 0.76 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 810.00 | 0.00 | 2.72 | 0.18 | 0.00 | 0.00% | 0 | 9 | 1.33 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 4:00:04 PM EST |
| 820.00 | 0.00 | 2.73 | 0.10 | 0.00 | 0.00% | 0 | 18 | 1.27 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 825.00 | 0.03 | 0.07 | 0.05 | -0.37 | -88.10% | 79 | 68 | 0.71 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 830.00 | 0.00 | 1.43 | 0.08 | -0.01 | -11.12% | 15 | 42 | 1.07 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 835.00 | 0.01 | 1.49 | 0.49 | 0.00 | 0.00% | 0 | 5 | 0.82 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 4:00:04 PM EST |
| 840.00 | 0.00 | 2.09 | 0.20 | 0.00 | 0.00% | 0 | 9 | 0.83 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:04 PM EST |
| 845.00 | 0.00 | 3.60 | 0.12 | 0.00 | 0.00% | 0 | 16 | 1.19 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 850.00 | 0.05 | 0.12 | 0.10 | -0.10 | -50.00% | 12 | 117 | 0.64 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 855.00 | 0.01 | 2.70 | 0.30 | 0.00 | 0.00% | 0 | 16 | 0.79 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:04 PM EST |
| 860.00 | 0.01 | 0.12 | 0.12 | -0.14 | -53.85% | 17 | 496 | 0.57 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 865.00 | 0.01 | 0.27 | 0.22 | 0.00 | 0.00% | 0 | 118 | 0.58 | 0.00 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 870.00 | 0.09 | 0.15 | 0.15 | -0.22 | -59.46% | 127 | 128 | 0.59 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 875.00 | 0.10 | 0.18 | 0.14 | -0.16 | -53.34% | 12 | 499 | 0.58 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 880.00 | 0.10 | 0.25 | 0.13 | -0.12 | -48.00% | 20 | 65 | 0.58 | 0.00 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 885.00 | 0.08 | 0.67 | 0.26 | -0.20 | -43.48% | 13 | 132 | 0.60 | 0.00 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 890.00 | 0.03 | 0.23 | 0.13 | -0.21 | -61.77% | 6 | 65 | 0.50 | 0.00 | 0.00 | -0.05 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 895.00 | 0.01 | 0.32 | 0.22 | -0.08 | -26.67% | 5 | 127 | 0.48 | 0.00 | 0.00 | -0.07 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 900.00 | 0.25 | 0.40 | 0.25 | -0.06 | -19.36% | 68 | 674 | 0.54 | -0.01 | 0.00 | -0.08 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 905.00 | 0.12 | 0.53 | 0.44 | -0.36 | -45.00% | 1 | 45 | 0.51 | -0.01 | 0.00 | -0.12 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 910.00 | 0.21 | 0.54 | 0.32 | -0.18 | -36.00% | 240 | 666 | 0.51 | -0.01 | 0.00 | -0.15 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 915.00 | 0.01 | 0.55 | 0.25 | -0.35 | -58.34% | 21 | 212 | 0.42 | -0.02 | 0.00 | -0.28 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 920.00 | 0.18 | 0.39 | 0.30 | -0.13 | -30.24% | 332 | 283 | 0.44 | -0.02 | 0.00 | -0.32 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 925.00 | 0.16 | 0.57 | 0.33 | -0.21 | -38.89% | 31 | 177 | 0.43 | -0.02 | 0.00 | -0.40 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 930.00 | 0.30 | 0.84 | 0.39 | -0.36 | -48.00% | 17 | 97 | 0.45 | -0.02 | 0.00 | -0.43 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 935.00 | 0.33 | 0.88 | 0.52 | -0.33 | -38.83% | 37 | 89 | 0.43 | -0.03 | 0.00 | -0.51 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 940.00 | 0.32 | 0.79 | 0.55 | -0.38 | -40.86% | 434 | 169 | 0.40 | -0.04 | 0.00 | -0.61 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 945.00 | 0.53 | 0.84 | 0.59 | -0.71 | -54.62% | 80 | 121 | 0.39 | -0.05 | 0.00 | -0.65 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 950.00 | 0.67 | 0.94 | 0.80 | -0.90 | -52.95% | 236 | 712 | 0.38 | -0.06 | 0.00 | -0.72 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 955.00 | 0.80 | 1.09 | 0.86 | -0.73 | -45.92% | 193 | 99 | 0.37 | -0.07 | 0.00 | -0.78 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 957.50 | 0.89 | 1.18 | 1.00 | -0.84 | -45.66% | 46 | 39 | 0.37 | -0.07 | 0.00 | -0.82 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 960.00 | 0.67 | 1.33 | 1.08 | -0.82 | -43.16% | 122 | 153 | 0.36 | -0.08 | 0.00 | -0.86 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 962.50 | 0.76 | 1.51 | 0.93 | -1.03 | -52.56% | 6 | 60 | 0.36 | -0.09 | 0.00 | -0.90 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 965.00 | 0.88 | 1.43 | 1.28 | -1.10 | -46.22% | 87 | 142 | 0.34 | -0.09 | 0.00 | -0.94 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 967.50 | 1.35 | 1.68 | 1.58 | -1.11 | -41.27% | 8 | 267 | 0.34 | -0.10 | 0.00 | -0.95 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 970.00 | 1.37 | 1.75 | 1.47 | -1.33 | -47.50% | 211 | 249 | 0.33 | -0.11 | 0.00 | -1.00 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 972.50 | 1.61 | 1.96 | 1.55 | -1.65 | -51.57% | 66 | 47 | 0.33 | -0.12 | 0.01 | -1.02 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 975.00 | 1.76 | 2.10 | 1.84 | -1.55 | -45.73% | 194 | 73 | 0.32 | -0.13 | 0.01 | -1.07 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 977.50 | 2.05 | 2.38 | 2.17 | -1.57 | -41.98% | 60 | 55 | 0.32 | -0.14 | 0.01 | -1.08 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 980.00 | 2.25 | 2.66 | 2.49 | -1.93 | -43.67% | 107 | 266 | 0.32 | -0.15 | 0.01 | -1.12 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 982.50 | 2.57 | 2.86 | 2.51 | -2.24 | -47.16% | 31 | 86 | 0.31 | -0.16 | 0.01 | -1.15 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 985.00 | 2.85 | 3.30 | 3.25 | -2.19 | -40.26% | 148 | 193 | 0.31 | -0.17 | 0.01 | -1.17 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 987.50 | 3.25 | 3.75 | 3.40 | -2.20 | -39.29% | 44 | 57 | 0.31 | -0.19 | 0.01 | -1.20 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 990.00 | 3.05 | 4.10 | 3.32 | -1.93 | -36.77% | 333 | 167 | 0.30 | -0.21 | 0.01 | -1.23 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 992.50 | 4.10 | 5.00 | 4.30 | -2.59 | -37.60% | 41 | 46 | 0.31 | -0.23 | 0.01 | -1.26 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 995.00 | 4.65 | 5.10 | 5.10 | -2.35 | -31.55% | 92 | 76 | 0.30 | -0.25 | 0.01 | -1.30 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 997.50 | 5.20 | 5.80 | 5.10 | -3.12 | -37.96% | 28 | 53 | 0.29 | -0.27 | 0.01 | -1.33 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 1,000.00 | 5.80 | 6.25 | 6.00 | -3.15 | -34.43% | 192 | 137 | 0.29 | -0.30 | 0.01 | -1.37 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 1,002.50 | 6.50 | 7.25 | 6.95 | -2.05 | -22.78% | 20 | 23 | 0.29 | -0.33 | 0.01 | -1.39 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 1,005.00 | 7.35 | 7.85 | 6.50 | -4.80 | -42.48% | 67 | 66 | 0.28 | -0.36 | 0.01 | -1.42 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 1,010.00 | 9.00 | 9.70 | 9.41 | -2.64 | -21.91% | 817 | 112 | 0.28 | -0.42 | 0.01 | -1.46 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 1,015.00 | 11.05 | 12.00 | 11.43 | -4.27 | -27.20% | 62 | 46 | 0.27 | -0.49 | 0.01 | -1.46 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 1,020.00 | 13.40 | 15.00 | 13.30 | -4.72 | -26.20% | 33 | 27 | 0.27 | -0.56 | 0.01 | -1.43 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 1,025.00 | 16.20 | 17.65 | 15.30 | -6.01 | -28.21% | 1 | 84 | 0.27 | -0.63 | 0.01 | -1.36 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 1,030.00 | 19.10 | 21.10 | 24.52 | 0.00 | 0.00% | 0 | 86 | 0.26 | -0.70 | 0.01 | -1.25 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 1,035.00 | 22.60 | 24.10 | 22.70 | -13.70 | -37.64% | 8 | 81 | 0.25 | -0.76 | 0.01 | -1.11 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 1,040.00 | 25.00 | 28.65 | 27.65 | -5.00 | -15.32% | 1 | 62 | 0.31 | -0.81 | 0.01 | -0.95 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 1,045.00 | 30.35 | 33.70 | 31.84 | -5.16 | -13.95% | 1 | 52 | 0.29 | -0.86 | 0.01 | -0.78 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 1,050.00 | 32.65 | 38.40 | 42.28 | 0.00 | 0.00% | 0 | 58 | 0.36 | -0.90 | 0.01 | -0.62 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 1,055.00 | 36.70 | 44.50 | 80.75 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.93 | 0.01 | -0.48 | 4/16/2025 | 5/5/2025 4:00:04 PM EST |
| 1,060.00 | 41.45 | 49.15 | % | 0 | 0 | 0.45 | -0.95 | 0.00 | -0.36 | 5/5/2025 4:00:04 PM EST | |||
| 1,065.00 | 46.35 | 54.10 | % | 0 | 0 | 0.48 | -0.97 | 0.00 | -0.27 | 5/5/2025 4:00:04 PM EST | |||
| 1,070.00 | 51.30 | 58.95 | % | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.20 | 5/5/2025 4:00:04 PM EST | |||
| 1,075.00 | 56.30 | 64.00 | 58.02 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.98 | 0.00 | -0.14 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 1,080.00 | 61.20 | 69.00 | % | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.11 | 5/5/2025 4:00:04 PM EST | |||
| 1,085.00 | 66.20 | 73.95 | % | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.07 | 5/5/2025 4:00:04 PM EST | |||
| 1,090.00 | 71.20 | 78.95 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | -0.03 | 5/5/2025 4:00:04 PM EST | |||
| 1,095.00 | 76.20 | 83.95 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | -0.02 | 5/5/2025 4:00:04 PM EST | |||
| 1,100.00 | 81.20 | 88.95 | 90.20 | 0.00 | 0.00% | 0 | 0 | 0.66 | -1.00 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 1,105.00 | 86.20 | 93.95 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | -0.01 | 5/5/2025 4:00:04 PM EST | |||
| 1,110.00 | 91.20 | 98.95 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 1,115.00 | 96.20 | 103.70 | 146.95 | 0.00 | 0.00% | 0 | 1 | 0.73 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 4:00:04 PM EST |
| 1,120.00 | 101.25 | 108.95 | 151.97 | 0.00 | 0.00% | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 4:00:04 PM EST |
| 1,125.00 | 106.20 | 113.95 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 1,130.00 | 111.25 | 118.95 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 1,135.00 | 116.20 | 123.95 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 1,140.00 | 121.20 | 128.95 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 1,145.00 | 126.20 | 133.95 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 1,150.00 | 131.20 | 138.95 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 1,160.00 | 141.20 | 148.95 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 1,170.00 | 151.20 | 158.95 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 1,180.00 | 161.25 | 168.95 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 1,190.00 | 171.25 | 178.65 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 1,200.00 | 181.25 | 188.95 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 1,210.00 | 191.25 | 198.95 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 1,220.00 | 201.25 | 208.95 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 1,230.00 | 211.30 | 218.95 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 1,240.00 | 221.20 | 228.95 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 1,250.00 | 231.20 | 238.95 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 1,260.00 | 241.20 | 248.95 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 1,270.00 | 250.30 | 259.35 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 1,280.00 | 261.20 | 268.95 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 1,290.00 | 271.20 | 278.95 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 1,300.00 | 281.20 | 288.95 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 1,310.00 | 290.85 | 299.35 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST |