Options Chain for META PLATFORMS INC CL A (META) - $547.27 as of 4/25/2025 8:47:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 246.05 | 249.50 | 185.13 | 0.00 | 0.00% | 0 | 1 | 1.67 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 4:00:02 PM EST |
| 310.00 | 236.00 | 239.55 | 255.66 | 0.00 | 0.00% | 0 | 2 | 1.50 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 4/25/2025 4:00:02 PM EST |
| 315.00 | 231.05 | 234.75 | 203.09 | 0.00 | 0.00% | 0 | 1 | 1.43 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:02 PM EST |
| 320.00 | 226.25 | 229.85 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.01 | 4/25/2025 4:00:02 PM EST | |||
| 325.00 | 221.05 | 224.60 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | -0.01 | 4/25/2025 4:00:02 PM EST | |||
| 330.00 | 216.30 | 219.60 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.02 | 4/25/2025 4:00:02 PM EST | |||
| 335.00 | 211.05 | 214.65 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.02 | 4/25/2025 4:00:02 PM EST | |||
| 340.00 | 206.30 | 209.90 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.03 | 4/25/2025 4:00:02 PM EST | |||
| 345.00 | 201.35 | 204.95 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.04 | 4/25/2025 4:00:02 PM EST | |||
| 350.00 | 196.15 | 199.70 | 193.00 | -32.20 | -14.30% | 2 | 4 | 1.21 | 1.00 | 0.00 | -0.06 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 355.00 | 191.20 | 194.75 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.08 | 4/25/2025 4:00:02 PM EST | |||
| 360.00 | 186.25 | 189.85 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.08 | 4/25/2025 4:00:02 PM EST | |||
| 365.00 | 181.30 | 184.70 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.09 | 4/25/2025 4:00:02 PM EST | |||
| 370.00 | 176.30 | 179.75 | % | 0 | 0 | 1.18 | 0.99 | 0.00 | -0.10 | 4/25/2025 4:00:02 PM EST | |||
| 375.00 | 171.40 | 174.90 | 173.47 | % | 4 | 0 | 1.07 | 0.99 | 0.00 | -0.12 | 4/25/2025 | 4/25/2025 4:00:02 PM EST | |
| 380.00 | 166.40 | 169.95 | % | 0 | 0 | 1.06 | 0.99 | 0.00 | -0.13 | 4/25/2025 4:00:02 PM EST | |||
| 385.00 | 161.45 | 165.00 | 122.15 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.99 | 0.00 | -0.14 | 4/16/2025 | 4/25/2025 4:00:02 PM EST |
| 390.00 | 156.70 | 160.35 | 142.85 | 0.00 | 0.00% | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.16 | 4/23/2025 | 4/25/2025 4:00:02 PM EST |
| 395.00 | 151.55 | 155.15 | 134.99 | 0.00 | 0.00% | 0 | 4 | 0.97 | 0.98 | 0.00 | -0.18 | 4/24/2025 | 4/25/2025 4:00:02 PM EST |
| 400.00 | 146.90 | 150.35 | 139.55 | +6.62 | +4.98% | 4 | 5 | 0.95 | 0.98 | 0.00 | -0.19 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 402.50 | 144.20 | 148.05 | % | 0 | 0 | 0.94 | 0.98 | 0.00 | -0.20 | 4/25/2025 4:00:02 PM EST | |||
| 405.00 | 141.80 | 145.30 | 110.45 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.98 | 0.00 | -0.21 | 4/16/2025 | 4/25/2025 4:00:02 PM EST |
| 407.50 | 139.35 | 143.15 | % | 0 | 0 | 0.93 | 0.98 | 0.00 | -0.22 | 4/25/2025 4:00:02 PM EST | |||
| 410.00 | 136.85 | 140.40 | % | 0 | 0 | 0.90 | 0.98 | 0.00 | -0.23 | 4/25/2025 4:00:02 PM EST | |||
| 412.50 | 134.55 | 137.85 | % | 0 | 0 | 0.89 | 0.97 | 0.00 | -0.24 | 4/25/2025 4:00:02 PM EST | |||
| 415.00 | 132.20 | 135.45 | % | 0 | 0 | 0.88 | 0.97 | 0.00 | -0.25 | 4/25/2025 4:00:02 PM EST | |||
| 417.50 | 129.60 | 133.10 | % | 0 | 0 | 0.89 | 0.97 | 0.00 | -0.26 | 4/25/2025 4:00:02 PM EST | |||
| 420.00 | 127.45 | 130.65 | 73.70 | 0.00 | 0.00% | 0 | 3 | 0.86 | 0.97 | 0.00 | -0.27 | 4/21/2025 | 4/25/2025 4:00:02 PM EST |
| 422.50 | 124.80 | 128.25 | 101.35 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.97 | 0.00 | -0.28 | 4/23/2025 | 4/25/2025 4:00:02 PM EST |
| 425.00 | 122.50 | 125.90 | 102.10 | 0.00 | 0.00% | 0 | 15 | 0.83 | 0.96 | 0.00 | -0.29 | 4/15/2025 | 4/25/2025 4:00:02 PM EST |
| 427.50 | 119.90 | 123.40 | % | 0 | 0 | 0.83 | 0.96 | 0.00 | -0.30 | 4/25/2025 4:00:02 PM EST | |||
| 430.00 | 117.55 | 120.95 | 116.17 | +18.83 | +19.35% | 1 | 4 | 0.83 | 0.96 | 0.00 | -0.31 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 432.50 | 115.15 | 118.60 | 113.77 | +18.78 | +19.78% | 1 | 1 | 0.82 | 0.96 | 0.00 | -0.32 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 435.00 | 112.75 | 116.20 | 99.86 | 0.00 | 0.00% | 0 | 3 | 0.81 | 0.95 | 0.00 | -0.34 | 4/24/2025 | 4/25/2025 4:00:02 PM EST |
| 437.50 | 110.30 | 113.80 | % | 0 | 0 | 0.80 | 0.95 | 0.00 | -0.35 | 4/25/2025 4:00:02 PM EST | |||
| 440.00 | 107.95 | 111.45 | 61.55 | 0.00 | 0.00% | 0 | 5 | 0.80 | 0.95 | 0.00 | -0.36 | 4/22/2025 | 4/25/2025 4:00:02 PM EST |
| 442.50 | 105.60 | 109.05 | % | 0 | 0 | 0.79 | 0.94 | 0.00 | -0.37 | 4/25/2025 4:00:02 PM EST | |||
| 445.00 | 103.25 | 106.70 | 80.95 | 0.00 | 0.00% | 0 | 24 | 0.78 | 0.94 | 0.00 | -0.39 | 4/23/2025 | 4/25/2025 4:00:02 PM EST |
| 447.50 | 100.85 | 104.35 | % | 0 | 0 | 0.57 | 0.94 | 0.00 | -0.40 | 4/25/2025 4:00:02 PM EST | |||
| 450.00 | 98.75 | 101.75 | 87.50 | 0.00 | 0.00% | 0 | 15 | 0.67 | 0.93 | 0.00 | -0.41 | 4/24/2025 | 4/25/2025 4:00:02 PM EST |
| 452.50 | 96.30 | 99.65 | 60.45 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.93 | 0.00 | -0.43 | 4/22/2025 | 4/25/2025 4:00:02 PM EST |
| 455.00 | 93.85 | 97.25 | 74.47 | 0.00 | 0.00% | 0 | 9 | 0.65 | 0.92 | 0.00 | -0.44 | 4/24/2025 | 4/25/2025 4:00:02 PM EST |
| 457.50 | 91.60 | 95.05 | % | 0 | 0 | 0.65 | 0.92 | 0.00 | -0.45 | 4/25/2025 4:00:02 PM EST | |||
| 460.00 | 89.25 | 92.75 | 76.38 | 0.00 | 0.00% | 0 | 12 | 0.65 | 0.92 | 0.00 | -0.47 | 4/24/2025 | 4/25/2025 4:00:02 PM EST |
| 462.50 | 87.10 | 89.70 | 83.50 | +6.50 | +8.45% | 1 | 1 | 0.64 | 0.91 | 0.00 | -0.48 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 465.00 | 84.90 | 88.30 | 66.10 | 0.00 | 0.00% | 0 | 10 | 0.67 | 0.91 | 0.00 | -0.49 | 4/24/2025 | 4/25/2025 4:00:02 PM EST |
| 467.50 | 83.00 | 85.90 | 70.53 | 0.00 | 0.00% | 0 | 6 | 0.67 | 0.90 | 0.00 | -0.51 | 4/24/2025 | 4/25/2025 4:00:02 PM EST |
| 470.00 | 80.85 | 83.10 | 78.35 | +10.05 | +14.72% | 10 | 40 | 0.66 | 0.89 | 0.00 | -0.53 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 472.50 | 78.50 | 81.30 | 66.40 | 0.00 | 0.00% | 0 | 3 | 0.66 | 0.89 | 0.00 | -0.54 | 4/24/2025 | 4/25/2025 4:00:02 PM EST |
| 475.00 | 76.40 | 78.60 | 74.40 | +8.89 | +13.57% | 10 | 38 | 0.65 | 0.88 | 0.00 | -0.56 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 477.50 | 73.65 | 77.15 | 34.60 | 0.00 | 0.00% | 0 | 6 | 0.65 | 0.87 | 0.00 | -0.57 | 4/22/2025 | 4/25/2025 4:00:02 PM EST |
| 480.00 | 72.15 | 74.45 | 73.90 | +13.90 | +23.17% | 10 | 100 | 0.65 | 0.87 | 0.00 | -0.59 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 482.50 | 69.30 | 72.70 | 34.70 | 0.00 | 0.00% | 0 | 2 | 0.64 | 0.86 | 0.00 | -0.61 | 4/22/2025 | 4/25/2025 4:00:02 PM EST |
| 485.00 | 67.65 | 70.20 | 69.12 | +12.78 | +22.69% | 6 | 132 | 0.64 | 0.85 | 0.00 | -0.62 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 487.50 | 65.25 | 68.50 | 48.25 | 0.00 | 0.00% | 0 | 6 | 0.64 | 0.84 | 0.00 | -0.64 | 4/23/2025 | 4/25/2025 4:00:02 PM EST |
| 490.00 | 63.60 | 66.05 | 65.40 | +11.69 | +21.77% | 8 | 136 | 0.64 | 0.83 | 0.00 | -0.66 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 492.50 | 60.95 | 64.65 | 58.05 | +13.45 | +30.16% | 2 | 13 | 0.64 | 0.82 | 0.00 | -0.67 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 495.00 | 59.30 | 62.00 | 60.60 | +9.65 | +18.94% | 21 | 52 | 0.63 | 0.82 | 0.00 | -0.69 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 497.50 | 56.75 | 58.80 | 40.90 | 0.00 | 0.00% | 0 | 25 | 0.63 | 0.80 | 0.00 | -0.71 | 4/23/2025 | 4/25/2025 4:00:02 PM EST |
| 500.00 | 55.85 | 56.80 | 56.45 | +9.35 | +19.86% | 23 | 162 | 0.63 | 0.79 | 0.00 | -0.73 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 502.50 | 54.40 | 54.90 | 49.80 | +7.30 | +17.18% | 4 | 10 | 0.63 | 0.78 | 0.00 | -0.75 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 505.00 | 52.50 | 53.00 | 52.88 | +11.20 | +26.88% | 13 | 195 | 0.63 | 0.77 | 0.00 | -0.76 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 507.50 | 50.65 | 51.10 | 46.60 | +11.30 | +32.02% | 1 | 9 | 0.62 | 0.76 | 0.00 | -0.78 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 510.00 | 48.80 | 49.25 | 51.00 | +12.14 | +31.24% | 5 | 131 | 0.62 | 0.75 | 0.00 | -0.80 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 512.50 | 46.50 | 47.45 | 48.35 | +12.65 | +35.44% | 7 | 33 | 0.62 | 0.73 | 0.01 | -0.81 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 515.00 | 45.20 | 45.70 | 45.40 | +7.65 | +20.27% | 33 | 97 | 0.62 | 0.72 | 0.01 | -0.83 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 517.50 | 43.45 | 43.95 | 42.65 | +8.10 | +23.45% | 5 | 23 | 0.62 | 0.71 | 0.01 | -0.84 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 520.00 | 41.75 | 42.25 | 41.69 | +6.69 | +19.12% | 75 | 182 | 0.61 | 0.69 | 0.01 | -0.86 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 522.50 | 40.10 | 40.55 | 42.00 | +10.20 | +32.08% | 33 | 46 | 0.61 | 0.68 | 0.01 | -0.87 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 525.00 | 38.45 | 38.95 | 38.65 | +8.30 | +27.35% | 52 | 118 | 0.61 | 0.66 | 0.01 | -0.88 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 527.50 | 36.85 | 37.35 | 37.30 | +6.60 | +21.50% | 23 | 71 | 0.61 | 0.65 | 0.01 | -0.90 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 530.00 | 35.30 | 35.75 | 35.75 | +6.35 | +21.60% | 164 | 211 | 0.61 | 0.64 | 0.01 | -0.91 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 532.50 | 33.75 | 34.25 | 34.20 | +6.15 | +21.93% | 35 | 53 | 0.61 | 0.62 | 0.01 | -0.92 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 535.00 | 32.30 | 32.75 | 32.42 | +5.72 | +21.43% | 306 | 271 | 0.60 | 0.60 | 0.01 | -0.92 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 537.50 | 30.85 | 31.30 | 31.20 | +7.85 | +33.62% | 51 | 14 | 0.60 | 0.59 | 0.01 | -0.93 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 540.00 | 29.45 | 29.90 | 29.74 | +5.47 | +22.54% | 396 | 252 | 0.60 | 0.57 | 0.01 | -0.94 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 542.50 | 28.10 | 28.55 | 28.75 | +6.70 | +30.39% | 336 | 2 | 0.60 | 0.56 | 0.01 | -0.94 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 545.00 | 26.70 | 27.20 | 27.45 | +5.50 | +25.06% | 385 | 130 | 0.60 | 0.54 | 0.01 | -0.94 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 547.50 | 25.50 | 25.90 | 25.70 | +5.27 | +25.80% | 183 | 9 | 0.60 | 0.53 | 0.01 | -0.94 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 550.00 | 24.25 | 24.65 | 24.40 | +4.50 | +22.62% | 602 | 423 | 0.59 | 0.51 | 0.01 | -0.94 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 552.50 | 23.05 | 23.45 | 23.30 | +5.41 | +30.24% | 59 | 4 | 0.59 | 0.50 | 0.01 | -0.94 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 555.00 | 21.90 | 22.30 | 22.22 | +6.17 | +38.45% | 169 | 195 | 0.59 | 0.48 | 0.01 | -0.94 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 557.50 | 20.75 | 21.15 | 21.20 | +5.85 | +38.12% | 46 | 13 | 0.59 | 0.47 | 0.01 | -0.93 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 560.00 | 19.65 | 20.05 | 19.81 | +3.66 | +22.67% | 215 | 503 | 0.59 | 0.45 | 0.01 | -0.92 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 562.50 | 18.60 | 19.00 | 19.10 | +5.05 | +35.95% | 74 | 5 | 0.59 | 0.43 | 0.01 | -0.92 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 565.00 | 17.60 | 18.00 | 18.00 | +3.70 | +25.88% | 59 | 294 | 0.58 | 0.42 | 0.01 | -0.91 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 567.50 | 16.60 | 17.00 | 17.15 | +5.35 | +45.34% | 44 | 1 | 0.58 | 0.40 | 0.01 | -0.90 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 570.00 | 15.70 | 16.10 | 15.95 | +3.20 | +25.10% | 229 | 435 | 0.58 | 0.39 | 0.01 | -0.88 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 572.50 | 14.80 | 15.20 | 14.75 | % | 6 | 0 | 0.58 | 0.37 | 0.01 | -0.87 | 4/25/2025 | 4/25/2025 4:00:02 PM EST | |
| 575.00 | 14.00 | 14.35 | 14.22 | +2.72 | +23.66% | 268 | 408 | 0.58 | 0.36 | 0.01 | -0.85 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 577.50 | % | 0 | 0 | 0.58 | 0.34 | 0.01 | -0.84 | 4/25/2025 4:00:02 PM EST | |||||
| 580.00 | 12.35 | 12.70 | 12.55 | +2.40 | +23.65% | 246 | 258 | 0.58 | 0.33 | 0.01 | -0.82 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 582.50 | 11.65 | 11.95 | 12.10 | +3.80 | +45.79% | 29 | 5 | 0.58 | 0.32 | 0.01 | -0.80 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 585.00 | 10.90 | 11.25 | 11.15 | +2.95 | +35.98% | 287 | 247 | 0.58 | 0.30 | 0.01 | -0.79 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 587.50 | 10.25 | 10.60 | 10.70 | +2.91 | +37.36% | 58 | 26 | 0.57 | 0.29 | 0.01 | -0.77 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 590.00 | 9.60 | 9.90 | 9.70 | +1.70 | +21.25% | 1,286 | 287 | 0.57 | 0.27 | 0.01 | -0.75 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 592.50 | 9.00 | 9.35 | 9.30 | +2.60 | +38.81% | 13 | 6 | 0.57 | 0.26 | 0.01 | -0.73 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 595.00 | 8.45 | 8.75 | 8.70 | +2.00 | +29.86% | 57 | 238 | 0.57 | 0.25 | 0.01 | -0.70 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 597.50 | 7.90 | 8.20 | 8.04 | +1.29 | +19.12% | 53 | 4 | 0.57 | 0.24 | 0.01 | -0.68 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 600.00 | 7.35 | 7.70 | 7.60 | +1.36 | +21.80% | 1,528 | 2,647 | 0.57 | 0.22 | 0.00 | -0.66 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 605.00 | 6.45 | 6.70 | 6.75 | +1.25 | +22.73% | 204 | 160 | 0.57 | 0.20 | 0.00 | -0.62 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 610.00 | 5.65 | 5.85 | 5.85 | +1.05 | +21.88% | 115 | 180 | 0.57 | 0.18 | 0.00 | -0.58 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 615.00 | 4.90 | 5.15 | 5.05 | +1.34 | +36.12% | 142 | 243 | 0.57 | 0.16 | 0.00 | -0.54 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 620.00 | 4.30 | 4.50 | 4.40 | +0.70 | +18.92% | 1,280 | 391 | 0.57 | 0.14 | 0.00 | -0.50 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 625.00 | 3.75 | 3.95 | 3.95 | +0.75 | +23.44% | 499 | 309 | 0.57 | 0.13 | 0.00 | -0.46 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 630.00 | 3.25 | 3.50 | 3.50 | +0.62 | +21.53% | 160 | 225 | 0.57 | 0.11 | 0.00 | -0.42 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 635.00 | 2.86 | 3.05 | 2.95 | +0.39 | +15.24% | 28 | 516 | 0.58 | 0.10 | 0.00 | -0.39 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 640.00 | 2.53 | 2.67 | 2.65 | +0.37 | +16.23% | 564 | 114 | 0.58 | 0.09 | 0.00 | -0.36 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 645.00 | 2.20 | 2.37 | 2.33 | +0.34 | +17.09% | 33 | 256 | 0.58 | 0.08 | 0.00 | -0.34 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 650.00 | 1.95 | 2.00 | 2.00 | +0.25 | +14.29% | 1,041 | 2,425 | 0.58 | 0.07 | 0.00 | -0.31 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 655.00 | 1.71 | 1.86 | 1.77 | +0.25 | +16.45% | 21 | 114 | 0.59 | 0.07 | 0.00 | -0.29 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 660.00 | 1.53 | 1.65 | 1.64 | +0.44 | +36.67% | 72 | 302 | 0.59 | 0.06 | 0.00 | -0.27 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 665.00 | 1.34 | 1.44 | 1.40 | +0.12 | +9.38% | 33 | 241 | 0.59 | 0.05 | 0.00 | -0.25 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 670.00 | 1.19 | 1.31 | 1.25 | +0.15 | +13.64% | 67 | 349 | 0.60 | 0.05 | 0.00 | -0.23 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 675.00 | 1.04 | 1.17 | 1.12 | +0.26 | +30.24% | 16 | 27 | 0.60 | 0.04 | 0.00 | -0.21 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 680.00 | 0.93 | 1.00 | 1.00 | +0.12 | +13.64% | 30 | 184 | 0.61 | 0.04 | 0.00 | -0.20 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 685.00 | 0.83 | 0.93 | 0.87 | +0.03 | +3.58% | 99 | 62 | 0.61 | 0.04 | 0.00 | -0.18 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 690.00 | 0.74 | 0.83 | 0.82 | +0.11 | +15.50% | 8 | 113 | 0.62 | 0.03 | 0.00 | -0.17 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 695.00 | 0.66 | 0.75 | 0.49 | 0.00 | 0.00% | 0 | 12 | 0.62 | 0.03 | 0.00 | -0.16 | 4/23/2025 | 4/25/2025 4:00:02 PM EST |
| 700.00 | 0.59 | 0.68 | 0.67 | +0.10 | +17.55% | 326 | 358 | 0.63 | 0.03 | 0.00 | -0.15 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 705.00 | 0.53 | 0.60 | 0.57 | +0.05 | +9.62% | 40 | 77 | 0.63 | 0.02 | 0.00 | -0.14 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 710.00 | 0.47 | 0.55 | 0.55 | +0.08 | +17.03% | 5 | 134 | 0.64 | 0.02 | 0.00 | -0.12 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 715.00 | 0.43 | 0.51 | 0.34 | 0.00 | 0.00% | 0 | 17 | 0.64 | 0.02 | 0.00 | -0.12 | 4/23/2025 | 4/25/2025 4:00:02 PM EST |
| 720.00 | 0.38 | 0.47 | 0.45 | +0.08 | +21.63% | 22 | 44 | 0.65 | 0.02 | 0.00 | -0.11 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 725.00 | 0.34 | 0.39 | 0.42 | +0.13 | +44.83% | 2 | 19 | 0.65 | 0.02 | 0.00 | -0.10 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 730.00 | 0.31 | 0.39 | 0.30 | -0.01 | -3.23% | 2 | 75 | 0.66 | 0.01 | 0.00 | -0.09 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 735.00 | 0.28 | 0.36 | 0.17 | 0.00 | 0.00% | 0 | 6 | 0.66 | 0.01 | 0.00 | -0.08 | 4/21/2025 | 4/25/2025 4:00:02 PM EST |
| 740.00 | 0.25 | 0.34 | 0.25 | 0.00 | 0.00% | 1 | 22 | 0.67 | 0.01 | 0.00 | -0.08 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 745.00 | 0.23 | 0.31 | 0.23 | 0.00 | 0.00% | 0 | 36 | 0.67 | 0.01 | 0.00 | -0.07 | 4/15/2025 | 4/25/2025 4:00:02 PM EST |
| 750.00 | 0.19 | 0.24 | 0.24 | +0.02 | +9.10% | 19 | 185 | 0.67 | 0.01 | 0.00 | -0.06 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 755.00 | 0.17 | 0.28 | 0.28 | 0.00 | 0.00% | 0 | 9 | 0.68 | 0.01 | 0.00 | -0.06 | 4/14/2025 | 4/25/2025 4:00:02 PM EST |
| 760.00 | 0.15 | 0.26 | 0.14 | +0.04 | +40.00% | 39 | 5 | 0.68 | 0.01 | 0.00 | -0.05 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 765.00 | 0.14 | 0.25 | 0.16 | 0.00 | 0.00% | 0 | 5 | 0.69 | 0.01 | 0.00 | -0.04 | 4/23/2025 | 4/25/2025 4:00:02 PM EST |
| 770.00 | 0.11 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 6 | 0.70 | 0.01 | 0.00 | -0.04 | 4/23/2025 | 4/25/2025 4:00:02 PM EST |
| 775.00 | 0.12 | 0.22 | 0.18 | +0.09 | +100.00% | 27 | 101 | 0.71 | 0.00 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 780.00 | 0.11 | 0.21 | 0.17 | 0.00 | 0.00% | 0 | 21 | 0.71 | 0.00 | 0.00 | -0.03 | 4/23/2025 | 4/25/2025 4:00:02 PM EST |
| 785.00 | 0.10 | 0.19 | 0.13 | +0.03 | +30.00% | 2 | 11 | 0.71 | 0.00 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 790.00 | 0.08 | 0.48 | 0.20 | 0.00 | 0.00% | 0 | 4 | 0.72 | 0.00 | 0.00 | -0.02 | 4/14/2025 | 4/25/2025 4:00:02 PM EST |
| 795.00 | 0.07 | 0.18 | 0.10 | -0.09 | -47.37% | 1 | 1 | 0.72 | 0.00 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 800.00 | 0.07 | 0.17 | 0.11 | -0.04 | -26.67% | 145 | 18 | 0.73 | 0.00 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 810.00 | 0.02 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 5 | 0.71 | 0.00 | 0.00 | -0.01 | 4/24/2025 | 4/25/2025 4:00:02 PM EST |
| 820.00 | 0.03 | 0.14 | 0.06 | 0.00 | 0.00% | 0 | 361 | 0.74 | 0.00 | 0.00 | -0.01 | 4/24/2025 | 4/25/2025 4:00:02 PM EST |
| 830.00 | 0.02 | 0.13 | 0.03 | 0.00 | 0.00% | 0 | 5 | 0.74 | 0.00 | 0.00 | -0.01 | 4/22/2025 | 4/25/2025 4:00:02 PM EST |
| 840.00 | 0.01 | 0.11 | 0.06 | +0.02 | +50.00% | 8 | 270 | 0.75 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 850.00 | 0.00 | 0.09 | 0.05 | % | 614 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:02 PM EST | |
| 860.00 | 0.00 | 0.11 | 0.03 | -0.21 | -87.50% | 200 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 870.00 | 0.00 | 0.11 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 4/25/2025 4:00:02 PM EST |
| 880.00 | 0.00 | 0.10 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 890.00 | 0.00 | 0.10 | 0.28 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/25/2025 4:00:02 PM EST |
| 900.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:02 PM EST |
| 910.00 | 0.00 | 0.09 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 920.00 | 0.00 | 0.09 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 930.00 | 0.00 | 0.09 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 0.00 | 0.10 | 0.04 | -0.04 | -50.00% | 3 | 799 | 1.15 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 310.00 | 0.01 | 0.39 | 0.07 | -0.24 | -77.42% | 210 | 18 | 1.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 315.00 | 0.02 | 0.35 | 0.05 | -0.31 | -86.12% | 649 | 13 | 1.01 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 320.00 | 0.04 | 0.14 | 0.09 | -0.14 | -60.87% | 407 | 23 | 1.01 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 325.00 | 0.05 | 0.16 | 0.18 | 0.00 | 0.00% | 0 | 12 | 1.00 | 0.00 | 0.00 | -0.01 | 4/24/2025 | 4/25/2025 4:00:02 PM EST |
| 330.00 | 0.05 | 0.17 | 0.20 | 0.00 | 0.00% | 0 | 6 | 0.98 | 0.00 | 0.00 | -0.02 | 4/24/2025 | 4/25/2025 4:00:02 PM EST |
| 335.00 | 0.04 | 0.18 | 1.02 | 0.00 | 0.00% | 0 | 1 | 0.95 | 0.00 | 0.00 | -0.02 | 4/21/2025 | 4/25/2025 4:00:02 PM EST |
| 340.00 | 0.05 | 0.20 | 0.41 | 0.00 | 0.00% | 0 | 43 | 0.93 | 0.00 | 0.00 | -0.03 | 4/24/2025 | 4/25/2025 4:00:02 PM EST |
| 345.00 | 0.10 | 0.15 | 0.13 | -0.66 | -83.55% | 440 | 11 | 0.92 | 0.00 | 0.00 | -0.04 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 350.00 | 0.11 | 0.23 | 0.15 | -0.18 | -54.55% | 33 | 99 | 0.92 | 0.00 | 0.00 | -0.06 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 355.00 | 0.13 | 0.25 | 0.26 | -0.12 | -31.58% | 2 | 6 | 0.91 | 0.00 | 0.00 | -0.08 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 360.00 | 0.16 | 0.28 | 0.63 | 0.00 | 0.00% | 0 | 216 | 0.90 | 0.00 | 0.00 | -0.08 | 4/23/2025 | 4/25/2025 4:00:02 PM EST |
| 365.00 | 0.18 | 0.31 | 0.74 | 0.00 | 0.00% | 0 | 17 | 0.89 | 0.00 | 0.00 | -0.09 | 4/23/2025 | 4/25/2025 4:00:02 PM EST |
| 370.00 | 0.22 | 0.34 | 0.27 | -0.26 | -49.06% | 17 | 31 | 0.87 | -0.01 | 0.00 | -0.10 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 375.00 | 0.24 | 0.34 | 0.26 | -0.34 | -56.67% | 18 | 499 | 0.85 | -0.01 | 0.00 | -0.12 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 380.00 | 0.29 | 0.36 | 0.36 | -0.40 | -52.64% | 25 | 98 | 0.84 | -0.01 | 0.00 | -0.13 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 385.00 | 0.35 | 0.42 | 0.49 | -1.60 | -76.56% | 14 | 33 | 0.83 | -0.01 | 0.00 | -0.14 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 390.00 | 0.42 | 0.49 | 0.52 | -0.36 | -40.91% | 81 | 24 | 0.82 | -0.01 | 0.00 | -0.16 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 395.00 | 0.46 | 0.54 | 0.62 | -0.87 | -58.39% | 5 | 59 | 0.81 | -0.02 | 0.00 | -0.18 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 400.00 | 0.53 | 0.62 | 0.57 | -0.55 | -49.11% | 63 | 273 | 0.80 | -0.02 | 0.00 | -0.19 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 402.50 | 0.57 | 0.66 | 1.08 | -0.13 | -10.75% | 3 | 1 | 0.79 | -0.02 | 0.00 | -0.20 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 405.00 | 0.59 | 0.71 | 0.75 | -0.55 | -42.31% | 2 | 40 | 0.78 | -0.02 | 0.00 | -0.21 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 407.50 | 0.65 | 0.75 | 0.80 | -0.67 | -45.58% | 3 | 8 | 0.78 | -0.02 | 0.00 | -0.22 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 410.00 | 0.69 | 0.81 | 0.74 | -0.88 | -54.33% | 4 | 53 | 0.78 | -0.02 | 0.00 | -0.23 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 412.50 | 0.75 | 0.85 | 1.64 | 0.00 | 0.00% | 0 | 3 | 0.77 | -0.03 | 0.00 | -0.24 | 4/24/2025 | 4/25/2025 4:00:02 PM EST |
| 415.00 | 0.80 | 0.92 | 0.95 | -0.78 | -45.09% | 8 | 61 | 0.76 | -0.03 | 0.00 | -0.25 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 417.50 | 0.87 | 0.98 | 1.02 | -0.93 | -47.70% | 4 | 1 | 0.76 | -0.03 | 0.00 | -0.26 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 420.00 | 0.92 | 1.03 | 1.03 | -1.01 | -49.51% | 117 | 246 | 0.75 | -0.03 | 0.00 | -0.27 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 422.50 | 1.00 | 1.12 | 2.10 | 0.00 | 0.00% | 0 | 10 | 0.75 | -0.03 | 0.00 | -0.28 | 4/24/2025 | 4/25/2025 4:00:02 PM EST |
| 425.00 | 1.07 | 1.19 | 1.27 | -0.98 | -43.56% | 16 | 247 | 0.74 | -0.04 | 0.00 | -0.29 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 427.50 | 1.13 | 1.27 | 1.77 | -0.64 | -26.56% | 1 | 6 | 0.74 | -0.04 | 0.00 | -0.30 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 430.00 | 1.23 | 1.36 | 1.31 | -1.11 | -45.87% | 32 | 236 | 0.73 | -0.04 | 0.00 | -0.31 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 432.50 | 1.30 | 1.44 | 1.47 | -1.43 | -49.31% | 5 | 5 | 0.73 | -0.04 | 0.00 | -0.32 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 435.00 | 1.41 | 1.54 | 1.52 | -1.35 | -47.04% | 55 | 52 | 0.72 | -0.05 | 0.00 | -0.34 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 437.50 | 1.49 | 1.65 | 1.88 | -1.08 | -36.49% | 2 | 2 | 0.72 | -0.05 | 0.00 | -0.35 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 440.00 | 1.63 | 1.76 | 1.70 | -1.70 | -50.00% | 207 | 91 | 0.71 | -0.05 | 0.00 | -0.36 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 442.50 | 1.74 | 1.88 | 1.93 | -1.74 | -47.42% | 2 | 1 | 0.71 | -0.06 | 0.00 | -0.37 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 445.00 | 1.88 | 2.01 | 1.99 | -1.95 | -49.50% | 66 | 131 | 0.71 | -0.06 | 0.00 | -0.39 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 447.50 | 1.98 | 2.15 | 2.15 | -1.97 | -47.82% | 5 | 3 | 0.70 | -0.06 | 0.00 | -0.40 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 450.00 | 2.17 | 2.29 | 2.22 | -2.15 | -49.20% | 3,057 | 1,123 | 0.70 | -0.07 | 0.00 | -0.41 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 452.50 | 2.31 | 2.46 | 2.36 | -7.24 | -75.42% | 53 | 1 | 0.69 | -0.07 | 0.00 | -0.43 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 455.00 | 2.49 | 2.62 | 2.63 | -2.39 | -47.61% | 90 | 108 | 0.69 | -0.08 | 0.00 | -0.44 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 457.50 | 2.65 | 2.82 | % | 0 | 0 | 0.68 | -0.08 | 0.00 | -0.45 | 4/25/2025 4:00:02 PM EST | |||
| 460.00 | 2.87 | 2.95 | 2.99 | -2.28 | -43.27% | 24 | 151 | 0.68 | -0.08 | 0.00 | -0.47 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 462.50 | 3.05 | 3.20 | 3.15 | -4.73 | -60.03% | 7 | 5 | 0.68 | -0.09 | 0.00 | -0.48 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 465.00 | 3.25 | 3.45 | 3.44 | -2.61 | -43.14% | 37 | 67 | 0.67 | -0.09 | 0.00 | -0.49 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 467.50 | 3.50 | 3.70 | 3.73 | -10.02 | -72.88% | 3 | 3 | 0.67 | -0.10 | 0.00 | -0.51 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 470.00 | 3.75 | 3.95 | 3.91 | -3.39 | -46.44% | 88 | 178 | 0.67 | -0.11 | 0.00 | -0.53 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 472.50 | 4.05 | 4.25 | 5.90 | -2.15 | -26.71% | 2 | 10 | 0.66 | -0.11 | 0.00 | -0.54 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 475.00 | 4.35 | 4.50 | 4.50 | -3.30 | -42.31% | 53 | 274 | 0.66 | -0.12 | 0.00 | -0.56 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 477.50 | 4.60 | 4.80 | 4.85 | -3.65 | -42.95% | 3 | 6 | 0.66 | -0.13 | 0.00 | -0.57 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 480.00 | 4.95 | 5.15 | 5.00 | -4.00 | -44.45% | 112 | 312 | 0.65 | -0.13 | 0.00 | -0.59 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 482.50 | 5.35 | 5.50 | 7.15 | -1.88 | -20.82% | 3 | 37 | 0.65 | -0.14 | 0.00 | -0.61 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 485.00 | 5.70 | 5.90 | 5.75 | -4.05 | -41.33% | 47 | 230 | 0.65 | -0.15 | 0.00 | -0.62 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 487.50 | 6.10 | 6.35 | 6.20 | -4.50 | -42.06% | 15 | 40 | 0.65 | -0.16 | 0.00 | -0.64 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 490.00 | 6.50 | 6.75 | 6.77 | -4.95 | -42.24% | 119 | 284 | 0.64 | -0.17 | 0.00 | -0.66 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 492.50 | 6.95 | 7.25 | 7.24 | -4.71 | -39.42% | 9 | 19 | 0.64 | -0.18 | 0.00 | -0.67 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 495.00 | 7.45 | 7.65 | 7.55 | -4.60 | -37.86% | 47 | 192 | 0.64 | -0.18 | 0.00 | -0.69 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 497.50 | 7.95 | 8.20 | 8.06 | -4.74 | -37.04% | 22 | 5 | 0.63 | -0.20 | 0.00 | -0.71 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 500.00 | 8.45 | 8.70 | 8.70 | -4.94 | -36.22% | 222 | 430 | 0.63 | -0.21 | 0.00 | -0.73 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 502.50 | 9.05 | 9.30 | 8.95 | -21.20 | -70.32% | 7 | 1 | 0.63 | -0.22 | 0.00 | -0.75 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 505.00 | 9.60 | 9.90 | 10.39 | -5.71 | -35.47% | 49 | 431 | 0.63 | -0.23 | 0.00 | -0.76 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 507.50 | 10.25 | 10.55 | 10.50 | -5.45 | -34.17% | 239 | 4 | 0.63 | -0.24 | 0.00 | -0.78 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 510.00 | 10.90 | 11.40 | 10.91 | -6.10 | -35.87% | 52 | 196 | 0.62 | -0.25 | 0.00 | -0.80 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 512.50 | 11.60 | 12.00 | 11.67 | -7.08 | -37.76% | 17 | 7 | 0.62 | -0.27 | 0.01 | -0.81 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 515.00 | 12.30 | 12.60 | 13.10 | -5.65 | -30.14% | 2,588 | 162 | 0.62 | -0.28 | 0.01 | -0.83 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 517.50 | 13.05 | 13.35 | 13.21 | -6.82 | -34.05% | 19 | 24 | 0.62 | -0.29 | 0.01 | -0.84 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 520.00 | 13.85 | 14.15 | 14.05 | -6.70 | -32.29% | 65 | 186 | 0.61 | -0.31 | 0.01 | -0.86 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 522.50 | 14.70 | 15.00 | 15.34 | -6.91 | -31.06% | 80 | 46 | 0.61 | -0.32 | 0.01 | -0.87 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 525.00 | 15.55 | 15.85 | 16.00 | -6.80 | -29.83% | 55 | 125 | 0.61 | -0.34 | 0.01 | -0.88 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 527.50 | 16.45 | 16.90 | 16.65 | -9.15 | -35.47% | 30 | 101 | 0.61 | -0.35 | 0.01 | -0.90 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 530.00 | 17.40 | 17.80 | 18.00 | -7.00 | -28.00% | 95 | 555 | 0.61 | -0.36 | 0.01 | -0.91 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 532.50 | 18.35 | 18.80 | 19.05 | -7.05 | -27.02% | 42 | 42 | 0.61 | -0.38 | 0.01 | -0.92 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 535.00 | 19.40 | 19.75 | 20.01 | -7.54 | -27.37% | 113 | 120 | 0.60 | -0.40 | 0.01 | -0.92 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 537.50 | 20.45 | 20.80 | 20.50 | -10.16 | -33.14% | 53 | 1 | 0.60 | -0.41 | 0.01 | -0.93 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 540.00 | 21.50 | 21.95 | 21.80 | -10.30 | -32.09% | 194 | 143 | 0.60 | -0.43 | 0.01 | -0.94 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 542.50 | 22.65 | 23.10 | 23.30 | % | 61 | 0 | 0.60 | -0.44 | 0.01 | -0.94 | 4/25/2025 | 4/25/2025 4:00:02 PM EST | |
| 545.00 | 23.85 | 24.25 | 23.95 | -10.45 | -30.38% | 216 | 105 | 0.60 | -0.46 | 0.01 | -0.94 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 547.50 | 25.05 | 25.50 | 26.10 | % | 49 | 0 | 0.60 | -0.47 | 0.01 | -0.94 | 4/25/2025 | 4/25/2025 4:00:02 PM EST | |
| 550.00 | 26.30 | 26.75 | 26.35 | -10.65 | -28.79% | 397 | 228 | 0.59 | -0.49 | 0.01 | -0.94 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 552.50 | 27.60 | 28.10 | % | 0 | 0 | 0.59 | -0.50 | 0.01 | -0.94 | 4/25/2025 4:00:02 PM EST | |||
| 555.00 | 28.90 | 29.40 | 29.85 | -9.85 | -24.82% | 8 | 73 | 0.59 | -0.52 | 0.01 | -0.94 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 557.50 | 30.30 | 30.95 | 30.95 | % | 8 | 0 | 0.59 | -0.53 | 0.01 | -0.93 | 4/25/2025 | 4/25/2025 4:00:02 PM EST | |
| 560.00 | 31.70 | 32.25 | 32.20 | -10.92 | -25.33% | 30 | 133 | 0.59 | -0.55 | 0.01 | -0.92 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 562.50 | 33.15 | 33.70 | 46.05 | 0.00 | 0.00% | 0 | 10 | 0.59 | -0.57 | 0.01 | -0.92 | 4/24/2025 | 4/25/2025 4:00:02 PM EST |
| 565.00 | 34.65 | 35.20 | 34.80 | -10.40 | -23.01% | 69 | 91 | 0.58 | -0.58 | 0.01 | -0.91 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 567.50 | 36.20 | 36.75 | 36.85 | % | 5 | 0 | 0.58 | -0.60 | 0.01 | -0.90 | 4/25/2025 | 4/25/2025 4:00:02 PM EST | |
| 570.00 | 37.75 | 38.30 | 37.74 | -12.46 | -24.83% | 7 | 92 | 0.58 | -0.61 | 0.01 | -0.88 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 572.50 | 39.35 | 39.90 | % | 0 | 0 | 0.58 | -0.63 | 0.01 | -0.87 | 4/25/2025 4:00:02 PM EST | |||
| 575.00 | 41.00 | 41.60 | 42.29 | -13.70 | -24.47% | 52 | 57 | 0.58 | -0.64 | 0.01 | -0.85 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 577.50 | 42.70 | 43.25 | 55.85 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.66 | 0.01 | -0.84 | 4/24/2025 | 4/25/2025 4:00:02 PM EST |
| 580.00 | 44.45 | 45.00 | 59.85 | 0.00 | 0.00% | 0 | 57 | 0.58 | -0.67 | 0.01 | -0.82 | 4/24/2025 | 4/25/2025 4:00:02 PM EST |
| 582.50 | 46.20 | 46.75 | % | 0 | 0 | 0.58 | -0.68 | 0.01 | -0.80 | 4/25/2025 4:00:02 PM EST | |||
| 585.00 | 48.00 | 48.55 | 52.35 | -11.79 | -18.39% | 7 | 57 | 0.58 | -0.70 | 0.01 | -0.79 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 587.50 | 49.80 | 51.80 | 63.70 | 0.00 | 0.00% | 0 | 2 | 0.57 | -0.71 | 0.01 | -0.77 | 4/24/2025 | 4/25/2025 4:00:02 PM EST |
| 590.00 | 50.25 | 52.25 | 52.20 | -14.14 | -21.32% | 18 | 42 | 0.57 | -0.73 | 0.01 | -0.75 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 592.50 | 53.60 | 54.15 | % | 0 | 0 | 0.57 | -0.74 | 0.01 | -0.73 | 4/25/2025 4:00:02 PM EST | |||
| 595.00 | 55.50 | 56.10 | 57.45 | -12.15 | -17.46% | 2 | 40 | 0.57 | -0.75 | 0.01 | -0.70 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 597.50 | 57.50 | 58.05 | 57.30 | % | 2 | 0 | 0.57 | -0.76 | 0.01 | -0.68 | 4/25/2025 | 4/25/2025 4:00:02 PM EST | |
| 600.00 | 59.45 | 60.05 | 59.70 | -15.40 | -20.51% | 104 | 86 | 0.57 | -0.78 | 0.00 | -0.66 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 605.00 | 62.25 | 65.10 | 64.80 | -56.90 | -46.76% | 5 | 7 | 0.57 | -0.80 | 0.00 | -0.62 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 610.00 | 66.45 | 69.15 | 107.10 | 0.00 | 0.00% | 0 | 66 | 0.57 | -0.82 | 0.00 | -0.58 | 4/22/2025 | 4/25/2025 4:00:02 PM EST |
| 615.00 | 70.70 | 73.80 | 78.71 | -10.17 | -11.45% | 2 | 5 | 0.57 | -0.84 | 0.00 | -0.54 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 620.00 | 75.25 | 78.05 | 129.66 | 0.00 | 0.00% | 0 | 52 | 0.55 | -0.86 | 0.00 | -0.50 | 4/22/2025 | 4/25/2025 4:00:02 PM EST |
| 625.00 | 79.15 | 82.45 | 96.11 | 0.00 | 0.00% | 0 | 4 | 0.56 | -0.87 | 0.00 | -0.46 | 4/24/2025 | 4/25/2025 4:00:02 PM EST |
| 630.00 | 84.75 | 87.25 | 95.01 | -26.05 | -21.52% | 2 | 21 | 0.59 | -0.89 | 0.00 | -0.42 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 635.00 | 88.35 | 91.85 | 128.04 | 0.00 | 0.00% | 0 | 5 | 0.57 | -0.90 | 0.00 | -0.39 | 4/16/2025 | 4/25/2025 4:00:02 PM EST |
| 640.00 | 92.95 | 96.45 | 137.96 | 0.00 | 0.00% | 0 | 14 | 0.57 | -0.91 | 0.00 | -0.36 | 4/17/2025 | 4/25/2025 4:00:02 PM EST |
| 645.00 | 97.75 | 101.20 | 82.03 | 0.00 | 0.00% | 0 | 0 | 0.57 | -0.92 | 0.00 | -0.34 | 4/9/2025 | 4/25/2025 4:00:02 PM EST |
| 650.00 | 102.80 | 105.65 | 109.80 | -36.25 | -24.82% | 51 | 3 | 0.57 | -0.93 | 0.00 | -0.31 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 655.00 | 107.30 | 110.65 | 85.26 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.93 | 0.00 | -0.29 | 4/1/2025 | 4/25/2025 4:00:02 PM EST |
| 660.00 | 112.10 | 115.55 | 162.30 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.94 | 0.00 | -0.27 | 4/22/2025 | 4/25/2025 4:00:02 PM EST |
| 665.00 | 116.95 | 120.40 | 127.93 | 0.00 | 0.00% | 0 | 0 | 0.72 | -0.95 | 0.00 | -0.25 | 4/3/2025 | 4/25/2025 4:00:02 PM EST |
| 670.00 | 121.80 | 125.30 | 158.30 | 0.00 | 0.00% | 0 | 0 | 0.74 | -0.95 | 0.00 | -0.23 | 4/9/2025 | 4/25/2025 4:00:02 PM EST |
| 675.00 | 126.65 | 130.10 | % | 0 | 0 | 0.75 | -0.96 | 0.00 | -0.21 | 4/25/2025 4:00:02 PM EST | |||
| 680.00 | 131.55 | 135.00 | 192.16 | 0.00 | 0.00% | 0 | 0 | 0.76 | -0.96 | 0.00 | -0.20 | 4/21/2025 | 4/25/2025 4:00:02 PM EST |
| 685.00 | 136.25 | 139.90 | % | 0 | 0 | 0.78 | -0.96 | 0.00 | -0.18 | 4/25/2025 4:00:02 PM EST | |||
| 690.00 | 141.40 | 144.90 | 201.33 | 0.00 | 0.00% | 0 | 0 | 0.79 | -0.97 | 0.00 | -0.17 | 4/21/2025 | 4/25/2025 4:00:02 PM EST |
| 695.00 | 146.35 | 149.75 | % | 0 | 0 | 0.80 | -0.97 | 0.00 | -0.16 | 4/25/2025 4:00:02 PM EST | |||
| 700.00 | 151.35 | 154.70 | 189.64 | 0.00 | 0.00% | 0 | 0 | 0.82 | -0.97 | 0.00 | -0.15 | 4/16/2025 | 4/25/2025 4:00:02 PM EST |
| 705.00 | 156.05 | 159.65 | 130.05 | 0.00 | 0.00% | 0 | 0 | 0.83 | -0.98 | 0.00 | -0.14 | 3/31/2025 | 4/25/2025 4:00:02 PM EST |
| 710.00 | 161.20 | 164.60 | % | 0 | 0 | 0.84 | -0.98 | 0.00 | -0.12 | 4/25/2025 4:00:02 PM EST | |||
| 715.00 | 166.20 | 169.60 | % | 0 | 0 | 0.87 | -0.98 | 0.00 | -0.12 | 4/25/2025 4:00:02 PM EST | |||
| 720.00 | 171.00 | 174.55 | % | 0 | 0 | 0.88 | -0.98 | 0.00 | -0.11 | 4/25/2025 4:00:02 PM EST | |||
| 725.00 | 176.20 | 179.50 | % | 0 | 0 | 0.92 | -0.98 | 0.00 | -0.10 | 4/25/2025 4:00:02 PM EST | |||
| 730.00 | 181.15 | 184.50 | % | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.09 | 4/25/2025 4:00:02 PM EST | |||
| 735.00 | 186.15 | 189.70 | % | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.08 | 4/25/2025 4:00:02 PM EST | |||
| 740.00 | 191.10 | 194.70 | % | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.08 | 4/25/2025 4:00:02 PM EST | |||
| 745.00 | 196.10 | 199.40 | % | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.07 | 4/25/2025 4:00:02 PM EST | |||
| 750.00 | 200.55 | 204.70 | % | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.06 | 4/25/2025 4:00:02 PM EST | |||
| 755.00 | 206.10 | 209.40 | % | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.06 | 4/25/2025 4:00:02 PM EST | |||
| 760.00 | 211.05 | 214.45 | % | 0 | 0 | 1.03 | -0.99 | 0.00 | -0.05 | 4/25/2025 4:00:02 PM EST | |||
| 765.00 | 216.05 | 219.55 | 219.50 | 0.00 | 0.00% | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.04 | 4/14/2025 | 4/25/2025 4:00:02 PM EST |
| 770.00 | 221.15 | 224.40 | % | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.04 | 4/25/2025 4:00:02 PM EST | |||
| 775.00 | 226.10 | 229.40 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | -0.03 | 4/25/2025 4:00:02 PM EST | |||
| 780.00 | 231.10 | 234.40 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | -0.03 | 4/25/2025 4:00:02 PM EST | |||
| 785.00 | 236.10 | 239.40 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | -0.03 | 4/25/2025 4:00:02 PM EST | |||
| 790.00 | 241.10 | 244.40 | 208.00 | 0.00 | 0.00% | 0 | 0 | 1.12 | -1.00 | 0.00 | -0.02 | 4/9/2025 | 4/25/2025 4:00:02 PM EST |
| 795.00 | 246.05 | 249.55 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | -0.02 | 4/25/2025 4:00:02 PM EST | |||
| 800.00 | 251.05 | 254.40 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | -0.02 | 4/25/2025 4:00:02 PM EST | |||
| 810.00 | 261.10 | 264.40 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | -0.01 | 4/25/2025 4:00:02 PM EST | |||
| 820.00 | 271.10 | 274.40 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | -0.01 | 4/25/2025 4:00:02 PM EST | |||
| 830.00 | 281.15 | 284.45 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | -0.01 | 4/25/2025 4:00:02 PM EST | |||
| 840.00 | 291.10 | 294.40 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | -0.01 | 4/25/2025 4:00:02 PM EST | |||
| 850.00 | 301.05 | 304.35 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 860.00 | 311.10 | 314.55 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 870.00 | 321.10 | 324.40 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 880.00 | 331.10 | 334.40 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 890.00 | 341.10 | 344.40 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 900.00 | 351.05 | 354.55 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 910.00 | 361.15 | 364.45 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 920.00 | 370.80 | 374.45 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 930.00 | 381.15 | 384.45 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST |