Options Chain for NETFLIX INC COM (NFLX) - $1,134.06 as of 5/5/2025 8:44:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 450.00 | 681.80 | 686.45 | 687.65 | 0.00 | 0.00% | 0 | 3 | 4.80 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:03 PM EST |
| 460.00 | 670.15 | 678.00 | % | 0 | 0 | 4.71 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 470.00 | 660.35 | 666.70 | % | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 480.00 | 651.55 | 656.25 | 658.95 | +33.03 | +5.28% | 3 | 3 | 4.49 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 490.00 | 641.85 | 646.35 | % | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 500.00 | 630.80 | 636.45 | 463.55 | 0.00 | 0.00% | 0 | 1 | 4.28 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 4:00:03 PM EST |
| 510.00 | 621.00 | 626.25 | % | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 520.00 | 610.10 | 616.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 530.00 | 601.90 | 606.50 | 389.35 | 0.00 | 0.00% | 0 | 1 | 4.01 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 4:00:03 PM EST |
| 540.00 | 590.80 | 599.00 | % | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 545.00 | 585.70 | 591.45 | % | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 550.00 | 581.90 | 586.45 | 587.74 | 0.00 | 0.00% | 0 | 2 | 3.84 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:03 PM EST |
| 555.00 | 575.65 | 583.00 | % | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 560.00 | 570.40 | 576.25 | % | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 565.00 | 565.60 | 571.45 | % | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 570.00 | 560.70 | 568.00 | % | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 575.00 | 555.55 | 563.00 | % | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 580.00 | 551.15 | 557.95 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 585.00 | 545.45 | 551.55 | % | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 590.00 | 540.45 | 546.55 | 531.50 | 0.00 | 0.00% | 0 | 1 | 3.52 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 4:00:03 PM EST |
| 595.00 | 536.00 | 541.55 | % | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 600.00 | 531.95 | 536.55 | 538.42 | 0.00 | 0.00% | 0 | 2 | 3.41 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:03 PM EST |
| 605.00 | 526.95 | 531.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 610.00 | 520.75 | 526.50 | % | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 615.00 | 515.55 | 522.95 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 620.00 | 510.45 | 518.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 625.00 | 505.20 | 513.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 630.00 | 500.75 | 506.35 | 292.87 | 0.00 | 0.00% | 0 | 4 | 3.19 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 5/5/2025 4:00:03 PM EST |
| 635.00 | 495.65 | 501.60 | % | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 640.00 | 491.70 | 496.30 | % | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 645.00 | 485.85 | 491.55 | 450.42 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 4:00:03 PM EST |
| 650.00 | 480.80 | 486.65 | % | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 655.00 | 476.70 | 481.15 | 475.64 | +28.68 | +6.42% | 9 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 660.00 | 471.70 | 476.35 | % | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 665.00 | 467.20 | 471.60 | % | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 670.00 | 460.50 | 466.20 | 467.38 | 0.00 | 0.00% | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:03 PM EST |
| 675.00 | 455.90 | 461.55 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 680.00 | 452.00 | 456.60 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 685.00 | 445.75 | 451.55 | 443.10 | % | 3 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 690.00 | 440.10 | 446.50 | 196.18 | 0.00 | 0.00% | 0 | 1 | 2.76 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 4:00:03 PM EST |
| 695.00 | 437.00 | 441.50 | 437.01 | +9.48 | +2.22% | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 700.00 | 431.55 | 436.35 | 400.69 | 0.00 | 0.00% | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 4:00:03 PM EST |
| 705.00 | 427.05 | 431.35 | 425.79 | 0.00 | 0.00% | 0 | 5 | 2.64 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:03 PM EST |
| 710.00 | 421.20 | 426.45 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 715.00 | 415.85 | 421.65 | % | 0 | 1 | 2.58 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 720.00 | 411.20 | 416.95 | % | 0 | 1 | 2.56 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 725.00 | 405.60 | 411.95 | 373.14 | 0.00 | 0.00% | 0 | 68 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 4:00:03 PM EST |
| 730.00 | 401.80 | 406.95 | % | 0 | 1 | 2.49 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 735.00 | 397.25 | 401.95 | 156.45 | 0.00 | 0.00% | 0 | 5 | 2.46 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 4:00:03 PM EST |
| 740.00 | 391.65 | 396.90 | 398.50 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 745.00 | 385.90 | 391.90 | 236.65 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 4:00:03 PM EST |
| 750.00 | 380.50 | 386.70 | 301.60 | 0.00 | 0.00% | 0 | 1 | 2.36 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 4:00:03 PM EST |
| 760.00 | 370.85 | 376.70 | 291.95 | 0.00 | 0.00% | 0 | 2 | 2.29 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 4:00:03 PM EST |
| 770.00 | 360.80 | 366.70 | 282.10 | 0.00 | 0.00% | 0 | 1 | 2.22 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 4:00:03 PM EST |
| 780.00 | 350.90 | 356.70 | 350.00 | +8.50 | +2.49% | 1 | 2 | 2.16 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 790.00 | 341.70 | 346.70 | 332.25 | 0.00 | 0.00% | 0 | 20 | 2.10 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 4:00:03 PM EST |
| 800.00 | 331.85 | 336.80 | 338.68 | 0.00 | 0.00% | 0 | 23 | 2.04 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:03 PM EST |
| 810.00 | 320.90 | 326.60 | 328.33 | 0.00 | 0.00% | 0 | 3 | 1.99 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 815.00 | 317.15 | 321.70 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 820.00 | 312.15 | 316.70 | 178.90 | 0.00 | 0.00% | 0 | 9 | 1.93 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 4:00:03 PM EST |
| 825.00 | 305.85 | 311.75 | 184.40 | 0.00 | 0.00% | 0 | 2 | 1.90 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 4:00:03 PM EST |
| 830.00 | 302.15 | 306.75 | 139.57 | 0.00 | 0.00% | 0 | 2 | 1.87 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 4:00:03 PM EST |
| 835.00 | 297.15 | 301.80 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 840.00 | 291.85 | 296.65 | 314.21 | 0.00 | 0.00% | 0 | 1 | 1.81 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 845.00 | 286.10 | 291.70 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 850.00 | 282.05 | 286.85 | 305.11 | 0.00 | 0.00% | 0 | 15 | 1.75 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 855.00 | 275.85 | 281.80 | 240.72 | 0.00 | 0.00% | 0 | 1 | 1.72 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 4:00:03 PM EST |
| 860.00 | 270.65 | 276.85 | 263.18 | 0.00 | 0.00% | 0 | 7 | 1.69 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 4:00:03 PM EST |
| 865.00 | 267.25 | 271.60 | 122.91 | 0.00 | 0.00% | 0 | 6 | 1.66 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 4:00:03 PM EST |
| 870.00 | 261.10 | 266.85 | 136.70 | 0.00 | 0.00% | 0 | 5 | 1.63 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 4:00:03 PM EST |
| 875.00 | 256.05 | 261.85 | 264.67 | 0.00 | 0.00% | 0 | 11 | 1.60 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:03 PM EST |
| 880.00 | 252.25 | 256.85 | 274.69 | 0.00 | 0.00% | 0 | 30 | 1.58 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 885.00 | 246.00 | 251.85 | 253.59 | -10.51 | -3.98% | 1 | 7 | 1.55 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 890.00 | 240.90 | 246.90 | 259.12 | 0.00 | 0.00% | 0 | 9 | 1.52 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 895.00 | 235.80 | 241.90 | 208.59 | 0.00 | 0.00% | 0 | 12 | 1.49 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 4:00:03 PM EST |
| 900.00 | 231.05 | 236.80 | 242.13 | -16.67 | -6.45% | 123 | 33 | 1.47 | 1.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 905.00 | 227.30 | 231.85 | 233.44 | 0.00 | 0.00% | 0 | 14 | 1.44 | 1.00 | 0.00 | -0.01 | 5/1/2025 | 5/5/2025 4:00:03 PM EST |
| 910.00 | 222.30 | 226.70 | 223.78 | -25.47 | -10.22% | 4 | 25 | 1.41 | 1.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 915.00 | 217.40 | 221.90 | 218.78 | +10.21 | +4.90% | 4 | 22 | 1.38 | 1.00 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 920.00 | 211.35 | 216.60 | 221.30 | -17.22 | -7.22% | 3 | 83 | 1.36 | 1.00 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 925.00 | 207.35 | 211.75 | 189.38 | 0.00 | 0.00% | 0 | 34 | 1.33 | 1.00 | 0.00 | -0.03 | 4/30/2025 | 5/5/2025 4:00:03 PM EST |
| 930.00 | 200.90 | 206.80 | 212.85 | +3.50 | +1.68% | 1 | 28 | 1.30 | 1.00 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 935.00 | 196.15 | 201.80 | 160.00 | 0.00 | 0.00% | 0 | 34 | 1.27 | 1.00 | 0.00 | -0.05 | 4/25/2025 | 5/5/2025 4:00:03 PM EST |
| 940.00 | 191.40 | 197.30 | 167.00 | 0.00 | 0.00% | 0 | 18 | 1.25 | 1.00 | 0.00 | -0.07 | 4/29/2025 | 5/5/2025 4:00:03 PM EST |
| 942.50 | 189.65 | 194.55 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.08 | 5/5/2025 4:00:03 PM EST | |||
| 945.00 | 187.25 | 191.65 | 188.15 | -12.50 | -6.23% | 1 | 15 | 0.34 | 1.00 | 0.00 | -0.09 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 947.50 | 184.30 | 189.85 | 185.67 | +118.52 | +176.50% | 1 | 1 | 1.21 | 1.00 | 0.00 | -0.10 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 950.00 | 181.85 | 186.65 | 183.15 | -24.80 | -11.93% | 5 | 74 | 0.50 | 1.00 | 0.00 | -0.11 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 952.50 | 180.05 | 184.60 | 178.99 | % | 4 | 0 | 1.18 | 1.00 | 0.00 | -0.12 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 955.00 | 177.50 | 182.05 | 195.91 | 0.00 | 0.00% | 0 | 9 | 1.17 | 1.00 | 0.00 | -0.12 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 957.50 | 173.85 | 179.85 | % | 0 | 0 | 1.16 | 0.99 | 0.00 | -0.12 | 5/5/2025 4:00:03 PM EST | |||
| 960.00 | 172.10 | 177.40 | 198.93 | 0.00 | 0.00% | 0 | 36 | 1.14 | 0.99 | 0.00 | -0.14 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 962.50 | 170.05 | 174.60 | 177.00 | +12.50 | +7.60% | 3 | 3 | 1.13 | 0.99 | 0.00 | -0.15 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 965.00 | 167.35 | 172.40 | 190.80 | 0.00 | 0.00% | 0 | 63 | 1.12 | 0.99 | 0.00 | -0.15 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 967.50 | 165.10 | 169.75 | 95.35 | 0.00 | 0.00% | 0 | 3 | 1.10 | 0.99 | 0.00 | -0.18 | 4/23/2025 | 5/5/2025 4:00:03 PM EST |
| 970.00 | 162.25 | 167.40 | 143.00 | -39.85 | -21.80% | 5 | 47 | 1.09 | 0.99 | 0.00 | -0.23 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 972.50 | 160.15 | 164.70 | 91.10 | 0.00 | 0.00% | 0 | 1 | 1.08 | 0.99 | 0.00 | -0.27 | 4/23/2025 | 5/5/2025 4:00:03 PM EST |
| 975.00 | 157.25 | 162.50 | 159.79 | -18.11 | -10.18% | 4 | 232 | 1.07 | 0.99 | 0.00 | -0.29 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 977.50 | 155.20 | 159.85 | 56.75 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.99 | 0.00 | -0.33 | 4/22/2025 | 5/5/2025 4:00:03 PM EST |
| 980.00 | 152.70 | 159.00 | 161.51 | -15.71 | -8.87% | 8 | 267 | 1.04 | 0.99 | 0.00 | -0.34 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 982.50 | 149.35 | 154.75 | 156.00 | 0.00 | 0.00% | 0 | 5 | 1.03 | 0.99 | 0.00 | -0.35 | 5/1/2025 | 5/5/2025 4:00:03 PM EST |
| 985.00 | 147.35 | 152.65 | 146.52 | -23.67 | -13.91% | 1 | 216 | 1.02 | 0.98 | 0.00 | -0.49 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 987.50 | 144.95 | 149.75 | 170.36 | 0.00 | 0.00% | 0 | 19 | 1.00 | 0.98 | 0.00 | -0.49 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 990.00 | 142.85 | 147.25 | 153.00 | -11.63 | -7.07% | 1 | 284 | 0.99 | 0.98 | 0.00 | -0.50 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 992.50 | 139.70 | 144.75 | 70.75 | 0.00 | 0.00% | 0 | 10 | 0.98 | 0.98 | 0.00 | -0.50 | 4/23/2025 | 5/5/2025 4:00:03 PM EST |
| 995.00 | 137.85 | 142.60 | 132.82 | -31.43 | -19.14% | 1 | 41 | 0.96 | 0.98 | 0.00 | -0.53 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,000.00 | 132.95 | 137.40 | 137.65 | -21.30 | -13.40% | 14 | 231 | 0.94 | 0.98 | 0.00 | -0.61 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,005.00 | 128.05 | 132.65 | 137.68 | +18.67 | +15.69% | 16 | 33 | 0.92 | 0.98 | 0.00 | -0.69 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,010.00 | 123.10 | 127.65 | 129.10 | -16.15 | -11.12% | 2 | 187 | 0.89 | 0.97 | 0.00 | -0.78 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,015.00 | 118.15 | 122.75 | 126.09 | -17.51 | -12.20% | 1 | 60 | 0.87 | 0.97 | 0.00 | -0.83 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,020.00 | 113.25 | 118.05 | 112.50 | -22.10 | -16.42% | 5 | 42 | 0.84 | 0.96 | 0.00 | -1.07 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,025.00 | 108.40 | 112.75 | 116.36 | -17.93 | -13.36% | 5 | 113 | 0.82 | 0.96 | 0.00 | -1.07 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,030.00 | 103.45 | 108.15 | 100.00 | -24.52 | -19.70% | 42 | 92 | 0.79 | 0.95 | 0.00 | -1.10 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,035.00 | 98.60 | 104.40 | 106.20 | -9.69 | -8.37% | 1 | 134 | 0.47 | 0.95 | 0.00 | -1.17 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,037.50 | 96.20 | 101.70 | 66.55 | 0.00 | 0.00% | 0 | 28 | 0.52 | 0.95 | 0.00 | -1.19 | 4/28/2025 | 5/5/2025 4:00:03 PM EST |
| 1,040.00 | 93.25 | 98.90 | 96.03 | -24.42 | -20.28% | 15 | 150 | 0.50 | 0.94 | 0.00 | -1.22 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,042.50 | 91.45 | 97.10 | 70.08 | 0.00 | 0.00% | 0 | 3 | 0.54 | 0.94 | 0.00 | -1.24 | 4/30/2025 | 5/5/2025 4:00:03 PM EST |
| 1,045.00 | 88.40 | 94.15 | 97.68 | -12.05 | -10.99% | 7 | 52 | 0.50 | 0.94 | 0.00 | -1.27 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,047.50 | 86.10 | 92.35 | 91.41 | 0.00 | 0.00% | 0 | 6 | 0.52 | 0.93 | 0.00 | -1.30 | 5/1/2025 | 5/5/2025 4:00:03 PM EST |
| 1,050.00 | 84.20 | 88.60 | 87.10 | -20.12 | -18.77% | 53 | 143 | 0.44 | 0.93 | 0.00 | -1.33 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,052.50 | 82.30 | 87.40 | 106.78 | 0.00 | 0.00% | 0 | 3 | 0.49 | 0.93 | 0.00 | -1.36 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 1,055.00 | 78.40 | 84.70 | 105.70 | 0.00 | 0.00% | 0 | 336 | 0.48 | 0.92 | 0.00 | -1.39 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 1,057.50 | 77.10 | 82.80 | 76.56 | -19.03 | -19.91% | 1 | 2 | 0.52 | 0.92 | 0.00 | -1.42 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,060.00 | 74.50 | 79.80 | 77.65 | -21.86 | -21.97% | 35 | 128 | 0.49 | 0.91 | 0.00 | -1.45 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,062.50 | 72.40 | 77.25 | 82.30 | -14.02 | -14.56% | 12 | 24 | 0.49 | 0.91 | 0.00 | -1.48 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,065.00 | 70.00 | 74.75 | 77.80 | -16.12 | -17.17% | 12 | 223 | 0.45 | 0.90 | 0.00 | -1.52 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,070.00 | 66.25 | 70.65 | 70.00 | -19.76 | -22.02% | 31 | 142 | 0.51 | 0.89 | 0.00 | -1.59 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,075.00 | 61.75 | 65.95 | 70.80 | -15.60 | -18.06% | 26 | 164 | 0.46 | 0.88 | 0.00 | -1.66 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,080.00 | 57.80 | 61.10 | 61.68 | -17.97 | -22.57% | 82 | 198 | 0.49 | 0.86 | 0.00 | -1.75 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,085.00 | 53.25 | 55.60 | 56.05 | -18.92 | -25.24% | 61 | 256 | 0.44 | 0.84 | 0.00 | -1.84 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,090.00 | 48.85 | 51.60 | 52.64 | -18.36 | -25.86% | 83 | 158 | 0.43 | 0.82 | 0.01 | -1.94 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,095.00 | 45.05 | 47.15 | 48.39 | -18.61 | -27.78% | 36 | 120 | 0.42 | 0.80 | 0.01 | -2.05 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,100.00 | 41.00 | 42.95 | 41.00 | -20.99 | -33.86% | 513 | 567 | 0.43 | 0.77 | 0.01 | -2.15 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,105.00 | 37.05 | 39.00 | 38.00 | -18.60 | -32.87% | 238 | 182 | 0.41 | 0.74 | 0.01 | -2.26 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,110.00 | 33.35 | 35.25 | 34.17 | -18.05 | -34.57% | 485 | 257 | 0.40 | 0.71 | 0.01 | -2.36 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,115.00 | 29.85 | 31.55 | 34.00 | -13.69 | -28.71% | 558 | 218 | 0.39 | 0.67 | 0.01 | -2.44 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,120.00 | 26.20 | 28.00 | 26.80 | -16.73 | -38.44% | 1,212 | 531 | 0.40 | 0.62 | 0.01 | -2.51 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,125.00 | 23.20 | 24.70 | 24.00 | -16.60 | -40.89% | 858 | 120 | 0.38 | 0.59 | 0.01 | -2.56 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,130.00 | 20.25 | 22.20 | 20.60 | -15.40 | -42.78% | 2,948 | 458 | 0.38 | 0.55 | 0.01 | -2.58 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,135.00 | 17.45 | 18.65 | 18.10 | -14.45 | -44.40% | 1,849 | 273 | 0.38 | 0.51 | 0.01 | -2.56 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,140.00 | 15.20 | 16.15 | 15.50 | -13.60 | -46.74% | 3,181 | 336 | 0.37 | 0.47 | 0.01 | -2.52 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,145.00 | 12.75 | 13.70 | 13.05 | -13.20 | -50.29% | 1,060 | 145 | 0.37 | 0.42 | 0.01 | -2.44 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,150.00 | 10.80 | 11.70 | 10.80 | -12.50 | -53.65% | 4,359 | 1,006 | 0.37 | 0.37 | 0.01 | -2.32 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,155.00 | 8.85 | 9.70 | 9.20 | -10.80 | -54.00% | 823 | 388 | 0.36 | 0.34 | 0.01 | -2.17 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,160.00 | 7.25 | 8.00 | 7.70 | -10.03 | -56.58% | 1,099 | 670 | 0.36 | 0.29 | 0.01 | -2.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,165.00 | 5.90 | 6.45 | 6.16 | -9.19 | -59.87% | 961 | 274 | 0.36 | 0.25 | 0.01 | -1.81 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,170.00 | 4.85 | 5.45 | 5.00 | -8.40 | -62.69% | 1,545 | 563 | 0.36 | 0.21 | 0.01 | -1.62 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,175.00 | 3.90 | 4.40 | 4.07 | -7.33 | -64.30% | 1,644 | 1,482 | 0.35 | 0.18 | 0.01 | -1.43 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,180.00 | 3.15 | 3.50 | 3.28 | -6.52 | -66.54% | 1,436 | 1,455 | 0.35 | 0.15 | 0.01 | -1.26 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,185.00 | 2.44 | 2.83 | 2.53 | -5.62 | -68.96% | 1,044 | 370 | 0.35 | 0.12 | 0.00 | -1.11 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,190.00 | 2.10 | 2.26 | 2.10 | -4.93 | -70.13% | 1,063 | 1,630 | 0.36 | 0.10 | 0.00 | -0.98 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,195.00 | 1.69 | 2.11 | 1.65 | -4.08 | -71.21% | 971 | 187 | 0.36 | 0.08 | 0.00 | -0.88 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,200.00 | 1.35 | 1.60 | 1.40 | -3.41 | -70.90% | 5,030 | 1,831 | 0.36 | 0.07 | 0.00 | -0.79 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,205.00 | 1.09 | 1.18 | 1.11 | -2.84 | -71.90% | 884 | 205 | 0.37 | 0.06 | 0.00 | -0.72 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,210.00 | 0.84 | 1.23 | 0.88 | -2.51 | -74.05% | 1,021 | 896 | 0.37 | 0.06 | 0.00 | -0.65 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,215.00 | 0.64 | 1.02 | 0.64 | -2.32 | -78.38% | 375 | 293 | 0.38 | 0.04 | 0.00 | -0.56 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,220.00 | 0.54 | 0.69 | 0.65 | -1.70 | -72.34% | 818 | 542 | 0.38 | 0.04 | 0.00 | -0.54 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,225.00 | 0.46 | 1.00 | 0.62 | -1.25 | -66.85% | 635 | 1,268 | 0.41 | 0.03 | 0.00 | -0.44 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,230.00 | 0.39 | 0.56 | 0.39 | -1.15 | -74.68% | 461 | 427 | 0.40 | 0.03 | 0.00 | -0.43 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,235.00 | 0.32 | 0.69 | 0.54 | -0.79 | -59.40% | 301 | 311 | 0.41 | 0.02 | 0.00 | -0.36 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,240.00 | 0.27 | 0.43 | 0.43 | -0.60 | -58.26% | 206 | 468 | 0.41 | 0.02 | 0.00 | -0.34 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,245.00 | 0.21 | 0.79 | 0.31 | -0.59 | -65.56% | 87 | 81 | 0.44 | 0.02 | 0.00 | -0.26 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,250.00 | 0.17 | 0.25 | 0.22 | -0.49 | -69.02% | 592 | 533 | 0.41 | 0.01 | 0.00 | -0.25 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,255.00 | 0.15 | 0.25 | 0.39 | -0.34 | -46.58% | 52 | 23 | 0.42 | 0.01 | 0.00 | -0.23 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,260.00 | 0.16 | 0.25 | 0.18 | -0.31 | -63.27% | 120 | 589 | 0.44 | 0.01 | 0.00 | -0.19 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,265.00 | 0.10 | 0.20 | 0.07 | -0.30 | -81.09% | 267 | 250 | 0.47 | 0.01 | 0.00 | -0.13 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,270.00 | 0.07 | 0.20 | 0.19 | -0.25 | -56.82% | 308 | 41 | 0.45 | 0.01 | 0.00 | -0.13 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,275.00 | 0.04 | 0.34 | 0.35 | +0.09 | +34.62% | 76 | 58 | 0.46 | 0.01 | 0.00 | -0.10 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,280.00 | 0.05 | 0.15 | 0.10 | -0.20 | -66.67% | 290 | 157 | 0.45 | 0.00 | 0.00 | -0.07 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,300.00 | 0.05 | 0.08 | 0.05 | -0.14 | -73.69% | 258 | 444 | 0.48 | 0.00 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,320.00 | 0.04 | 0.06 | 0.04 | -0.05 | -55.56% | 155 | 82 | 0.52 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,340.00 | 0.00 | 0.07 | 0.05 | -0.03 | -37.50% | 130 | 29 | 0.58 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,360.00 | 0.02 | 0.03 | 0.03 | -0.10 | -76.93% | 125 | 1 | 0.57 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,380.00 | 0.00 | 0.05 | 0.16 | 0.00 | 0.00% | 0 | 2 | 0.65 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 1,400.00 | 0.02 | 0.03 | 0.03 | -0.02 | -40.00% | 43 | 198 | 0.65 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,420.00 | 0.00 | 0.74 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.00 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 4:00:03 PM EST |
| 1,440.00 | 0.00 | 0.72 | 0.04 | 0.00 | 0.00% | 0 | 11 | 1.05 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 1,460.00 | 0.00 | 0.74 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 1,480.00 | 0.00 | 0.71 | 0.01 | % | 3 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 1,500.00 | 0.00 | 0.01 | 0.01 | -0.03 | -75.00% | 122 | 362 | 0.79 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,520.00 | 0.00 | 0.01 | 0.02 | +0.01 | +100.00% | 3 | 20 | 0.83 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,540.00 | 0.00 | 0.73 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 1,560.00 | 0.00 | 0.73 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 1,580.00 | 0.00 | 0.71 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 1,600.00 | 0.00 | 0.01 | 0.01 | % | 105 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 1,620.00 | 0.00 | 0.01 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 1,640.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 5 | 4 | 1.03 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 450.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,063 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 460.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 583 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 470.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 646 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 480.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 500 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 490.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 500 | 2.31 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 500.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 21 | 552 | 2.26 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 510.00 | 0.00 | 0.71 | 0.04 | 0.00 | 0.00% | 0 | 5 | 3.21 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:03 PM EST |
| 520.00 | 0.00 | 0.24 | 0.16 | 0.00 | 0.00% | 0 | 32 | 2.78 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 4:00:03 PM EST |
| 530.00 | 0.00 | 0.26 | 0.26 | 0.00 | 0.00% | 0 | 1 | 2.74 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 4:00:03 PM EST |
| 540.00 | 0.00 | 0.73 | 0.01 | 0.00 | 0.00% | 0 | 4 | 3.01 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 545.00 | 0.00 | 0.60 | 0.09 | 0.00 | 0.00% | 0 | 32 | 2.91 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 4:00:03 PM EST |
| 550.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 4:00:03 PM EST |
| 555.00 | 0.00 | 0.73 | 0.17 | 0.00 | 0.00% | 0 | 1 | 2.90 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 4:00:03 PM EST |
| 560.00 | 0.00 | 0.73 | 0.47 | 0.00 | 0.00% | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 4:00:03 PM EST |
| 565.00 | 0.00 | 0.73 | 0.49 | 0.00 | 0.00% | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 4:00:03 PM EST |
| 570.00 | 0.00 | 0.73 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 575.00 | 0.00 | 0.73 | 0.12 | 0.00 | 0.00% | 0 | 1 | 2.77 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 4:00:03 PM EST |
| 580.00 | 0.00 | 0.73 | 3.18 | 0.00 | 0.00% | 0 | 31 | 2.74 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 4:00:03 PM EST |
| 585.00 | 0.00 | 0.61 | 0.83 | 0.00 | 0.00% | 0 | 2 | 2.65 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 4:00:03 PM EST |
| 590.00 | 0.00 | 0.61 | 0.14 | 0.00 | 0.00% | 0 | 32 | 2.62 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 4:00:03 PM EST |
| 595.00 | 0.00 | 0.73 | 3.71 | 0.00 | 0.00% | 0 | 31 | 2.64 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 4:00:03 PM EST |
| 600.00 | 0.00 | 0.51 | 0.10 | +0.09 | +900.00% | 1 | 56 | 2.50 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 605.00 | 0.00 | 0.73 | 0.18 | -0.24 | -57.15% | 1 | 1 | 2.58 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 610.00 | 0.00 | 0.63 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 615.00 | 0.00 | 0.73 | 0.40 | 0.00 | 0.00% | 0 | 2 | 2.52 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 4:00:03 PM EST |
| 620.00 | 0.00 | 0.73 | 0.32 | 0.00 | 0.00% | 0 | 8 | 2.49 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 4:00:03 PM EST |
| 625.00 | 0.00 | 0.73 | 0.50 | 0.00 | 0.00% | 0 | 32 | 2.46 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 4:00:03 PM EST |
| 630.00 | 0.00 | 0.73 | 1.96 | 0.00 | 0.00% | 0 | 32 | 2.43 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 4:00:03 PM EST |
| 635.00 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 1 | 63 | 1.70 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 640.00 | 0.00 | 0.71 | 0.41 | 0.00 | 0.00% | 0 | 1 | 2.36 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 4:00:03 PM EST |
| 645.00 | 0.00 | 0.61 | 0.43 | 0.00 | 0.00% | 0 | 42 | 2.29 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 4:00:03 PM EST |
| 650.00 | 0.00 | 0.02 | 0.02 | -0.10 | -83.34% | 2 | 536 | 1.64 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 655.00 | 0.00 | 0.72 | 0.14 | 0.00 | 0.00% | 0 | 1 | 2.28 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 660.00 | 0.00 | 0.07 | 0.08 | 0.00 | 0.00% | 0 | 58 | 1.76 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 665.00 | 0.00 | 0.73 | 0.06 | +0.04 | +200.00% | 4 | 10 | 2.23 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 670.00 | 0.00 | 0.52 | 0.27 | -0.14 | -34.15% | 2 | 13 | 2.11 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 675.00 | 0.00 | 0.65 | 0.24 | -0.19 | -44.19% | 2 | 11 | 2.14 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 680.00 | 0.00 | 0.67 | 0.71 | 0.00 | 0.00% | 0 | 28 | 2.12 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 4:00:03 PM EST |
| 685.00 | 0.00 | 0.13 | 0.02 | 0.00 | 0.00% | 0 | 38 | 1.74 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 4:00:03 PM EST |
| 690.00 | 0.00 | 0.74 | 0.19 | 0.00 | 0.00% | 0 | 9 | 2.09 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 4:00:03 PM EST |
| 695.00 | 0.00 | 0.72 | 0.29 | 0.00 | 0.00% | 0 | 51 | 2.06 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 4:00:03 PM EST |
| 700.00 | 0.00 | 0.05 | 0.03 | +0.02 | +200.00% | 34 | 582 | 1.54 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 705.00 | 0.00 | 0.66 | 0.01 | -0.04 | -80.00% | 6 | 19 | 1.98 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 710.00 | 0.00 | 0.74 | 0.07 | 0.00 | 0.00% | 5 | 56 | 1.98 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 715.00 | 0.00 | 0.52 | 0.17 | -0.11 | -39.29% | 4 | 2 | 1.87 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 720.00 | 0.00 | 0.52 | 0.05 | 0.00 | 0.00% | 0 | 113 | 1.84 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 725.00 | 0.00 | 0.70 | 0.45 | 0.00 | 0.00% | 0 | 55 | 1.89 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 4:00:03 PM EST |
| 730.00 | 0.00 | 0.74 | 0.47 | 0.00 | 0.00% | 0 | 5 | 1.88 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 4:00:03 PM EST |
| 735.00 | 0.00 | 0.70 | 0.47 | 0.00 | 0.00% | 0 | 95 | 1.84 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 4:00:03 PM EST |
| 740.00 | 0.00 | 0.73 | 0.05 | 0.00 | 0.00% | 0 | 29 | 1.82 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 745.00 | 0.01 | 0.06 | 0.03 | +0.01 | +50.00% | 18 | 649 | 1.48 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 750.00 | 0.00 | 0.58 | 0.01 | -0.04 | -80.00% | 6 | 152 | 1.72 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 760.00 | 0.00 | 0.03 | 0.02 | +0.01 | +100.00% | 93 | 255 | 1.24 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 770.00 | 0.01 | 0.04 | 0.01 | -0.04 | -80.00% | 39 | 231 | 1.17 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 780.00 | 0.01 | 0.04 | 0.04 | -0.01 | -20.00% | 30 | 43 | 1.13 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 790.00 | 0.00 | 0.54 | 0.05 | 0.00 | 0.00% | 0 | 48 | 1.51 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 800.00 | 0.01 | 0.13 | 0.01 | -0.04 | -80.00% | 41 | 501 | 1.15 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 810.00 | 0.00 | 0.06 | 0.05 | -0.02 | -28.58% | 321 | 37 | 1.12 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 815.00 | 0.01 | 0.20 | 0.07 | +0.05 | +250.00% | 17 | 127 | 1.09 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 820.00 | 0.00 | 0.37 | 0.04 | -0.37 | -90.25% | 1 | 46 | 1.31 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 825.00 | 0.00 | 0.16 | 0.03 | -0.29 | -90.63% | 160 | 28 | 1.17 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 830.00 | 0.00 | 0.47 | 0.05 | +0.02 | +66.67% | 58 | 21 | 1.30 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 835.00 | 0.01 | 0.66 | 0.07 | -0.13 | -65.00% | 2 | 23 | 1.11 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 840.00 | 0.01 | 0.78 | 0.08 | 0.00 | 0.00% | 0 | 20 | 1.11 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 845.00 | 0.00 | 0.41 | 0.03 | 0.00 | 0.00% | 63 | 39 | 0.95 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 850.00 | 0.02 | 0.12 | 0.07 | -0.02 | -22.23% | 179 | 637 | 1.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 855.00 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 53 | 1.03 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:03 PM EST |
| 860.00 | 0.01 | 0.16 | 0.03 | 0.00 | 0.00% | 0 | 94 | 0.92 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 865.00 | 0.00 | 0.72 | 0.10 | -0.29 | -74.36% | 20 | 52 | 1.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 870.00 | 0.02 | 0.79 | 0.15 | +0.10 | +200.00% | 54 | 333 | 1.01 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 875.00 | 0.03 | 0.14 | 0.10 | +0.05 | +100.00% | 146 | 88 | 1.01 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 880.00 | 0.06 | 0.25 | 0.08 | -0.04 | -33.34% | 82 | 274 | 1.14 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 885.00 | 0.00 | 0.81 | 0.12 | -0.17 | -58.63% | 58 | 78 | 0.97 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 890.00 | 0.00 | 0.43 | 0.09 | -0.02 | -18.19% | 83 | 123 | 0.92 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 895.00 | 0.04 | 0.30 | 0.19 | +0.11 | +137.50% | 221 | 73 | 0.87 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 900.00 | 0.12 | 0.15 | 0.15 | +0.07 | +87.50% | 2,058 | 1,222 | 0.84 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 905.00 | 0.01 | 0.25 | 0.17 | +0.08 | +88.89% | 11 | 228 | 0.79 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 910.00 | 0.05 | 0.85 | 0.13 | 0.00 | 0.00% | 11 | 67 | 0.89 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 915.00 | 0.10 | 0.31 | 0.24 | -0.02 | -7.70% | 104 | 53 | 0.83 | 0.00 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 920.00 | 0.13 | 0.29 | 0.20 | -0.21 | -51.22% | 244 | 210 | 0.80 | 0.00 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 925.00 | 0.15 | 0.52 | 0.19 | +0.10 | +111.12% | 70 | 82 | 0.83 | 0.00 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 930.00 | 0.13 | 0.36 | 0.25 | +0.14 | +127.28% | 99 | 83 | 0.77 | 0.00 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 935.00 | 0.10 | 0.35 | 0.20 | -0.02 | -9.10% | 79 | 64 | 0.76 | 0.00 | 0.00 | -0.05 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 940.00 | 0.09 | 0.30 | 0.20 | +0.08 | +66.67% | 112 | 135 | 0.73 | 0.00 | 0.00 | -0.07 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 942.50 | 0.10 | 0.35 | 0.35 | +0.06 | +20.69% | 3 | 3 | 0.73 | 0.00 | 0.00 | -0.08 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 945.00 | 0.15 | 0.35 | 0.22 | -0.06 | -21.43% | 132 | 53 | 0.74 | 0.00 | 0.00 | -0.09 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 947.50 | 0.23 | 0.36 | 0.36 | +0.04 | +12.50% | 26 | 6 | 0.74 | 0.00 | 0.00 | -0.10 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 950.00 | 0.30 | 0.39 | 0.36 | +0.21 | +140.00% | 1,274 | 254 | 0.74 | 0.00 | 0.00 | -0.11 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 952.50 | 0.17 | 0.49 | 0.19 | -0.13 | -40.63% | 4 | 7 | 0.73 | 0.00 | 0.00 | -0.12 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 955.00 | 0.13 | 1.06 | 0.38 | +0.18 | +90.00% | 17 | 58 | 0.76 | 0.00 | 0.00 | -0.12 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 957.50 | 0.14 | 0.70 | 0.35 | -0.07 | -16.67% | 56 | 16 | 0.77 | -0.01 | 0.00 | -0.12 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 960.00 | 0.23 | 0.43 | 0.30 | +0.17 | +130.77% | 169 | 373 | 0.71 | -0.01 | 0.00 | -0.14 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 962.50 | 0.25 | 0.50 | 0.57 | +0.07 | +14.00% | 5 | 14 | 0.71 | -0.01 | 0.00 | -0.15 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 965.00 | 0.11 | 1.00 | 0.31 | -0.49 | -61.25% | 71 | 23 | 0.76 | -0.01 | 0.00 | -0.15 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 967.50 | 0.17 | 1.32 | 0.50 | 0.00 | 0.00% | 0 | 23 | 0.73 | -0.01 | 0.00 | -0.18 | 5/1/2025 | 5/5/2025 4:00:03 PM EST |
| 970.00 | 0.39 | 0.48 | 0.40 | +0.10 | +33.34% | 179 | 238 | 0.70 | -0.01 | 0.00 | -0.23 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 972.50 | 0.20 | 0.68 | 0.43 | -0.22 | -33.85% | 83 | 89 | 0.68 | -0.01 | 0.00 | -0.27 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 975.00 | 0.45 | 0.49 | 0.42 | +0.15 | +55.56% | 1,023 | 401 | 0.69 | -0.01 | 0.00 | -0.29 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 977.50 | 0.01 | 0.56 | 0.45 | -0.09 | -16.67% | 29 | 15 | 0.57 | -0.01 | 0.00 | -0.33 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 980.00 | 0.41 | 0.50 | 0.50 | +0.17 | +51.52% | 354 | 234 | 0.66 | -0.01 | 0.00 | -0.34 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 982.50 | 0.24 | 0.62 | 0.60 | +0.19 | +46.35% | 34 | 49 | 0.62 | -0.01 | 0.00 | -0.35 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 985.00 | 0.30 | 0.63 | 0.58 | +0.13 | +28.89% | 85 | 122 | 0.58 | -0.02 | 0.00 | -0.49 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 987.50 | 0.45 | 0.60 | 0.50 | -0.04 | -7.41% | 31 | 77 | 0.62 | -0.02 | 0.00 | -0.49 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 990.00 | 0.41 | 0.60 | 0.60 | +0.22 | +57.90% | 805 | 189 | 0.63 | -0.02 | 0.00 | -0.50 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 992.50 | 0.29 | 1.00 | 0.42 | -0.02 | -4.55% | 38 | 28 | 0.64 | -0.02 | 0.00 | -0.50 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 995.00 | 0.55 | 0.73 | 0.58 | +0.16 | +38.10% | 589 | 129 | 0.63 | -0.02 | 0.00 | -0.53 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,000.00 | 0.70 | 0.77 | 0.77 | +0.31 | +67.40% | 8,410 | 1,900 | 0.63 | -0.02 | 0.00 | -0.61 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,005.00 | 0.70 | 0.88 | 0.80 | +0.35 | +77.78% | 320 | 84 | 0.62 | -0.02 | 0.00 | -0.69 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,010.00 | 0.70 | 0.98 | 0.90 | +0.23 | +34.33% | 322 | 116 | 0.60 | -0.03 | 0.00 | -0.78 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,015.00 | 0.77 | 1.01 | 0.90 | +0.37 | +69.82% | 143 | 89 | 0.58 | -0.03 | 0.00 | -0.83 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,020.00 | 0.81 | 1.05 | 1.00 | +0.40 | +66.67% | 878 | 223 | 0.56 | -0.04 | 0.00 | -1.07 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,025.00 | 1.05 | 1.19 | 1.15 | +0.49 | +74.25% | 572 | 313 | 0.56 | -0.04 | 0.00 | -1.07 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,030.00 | 1.10 | 1.42 | 1.29 | +0.56 | +76.72% | 588 | 240 | 0.56 | -0.05 | 0.00 | -1.10 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,035.00 | 1.37 | 1.50 | 1.46 | +0.70 | +92.11% | 618 | 147 | 0.55 | -0.05 | 0.00 | -1.17 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,037.50 | 1.37 | 1.56 | 1.53 | +0.63 | +70.00% | 220 | 64 | 0.54 | -0.05 | 0.00 | -1.19 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,040.00 | 1.55 | 1.64 | 1.62 | +0.79 | +95.19% | 2,669 | 737 | 0.54 | -0.06 | 0.00 | -1.22 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,042.50 | 1.64 | 1.74 | 1.49 | +0.59 | +65.56% | 137 | 95 | 0.53 | -0.06 | 0.00 | -1.24 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,045.00 | 1.72 | 1.85 | 1.80 | +0.86 | +91.49% | 216 | 348 | 0.53 | -0.06 | 0.00 | -1.27 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,047.50 | 1.84 | 1.95 | 1.90 | +0.99 | +108.80% | 216 | 46 | 0.52 | -0.07 | 0.00 | -1.30 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,050.00 | 1.94 | 2.08 | 1.98 | +1.03 | +108.43% | 7,337 | 935 | 0.52 | -0.07 | 0.00 | -1.33 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,052.50 | 1.90 | 2.21 | 2.20 | +1.14 | +107.55% | 172 | 61 | 0.52 | -0.07 | 0.00 | -1.36 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,055.00 | 2.22 | 2.34 | 2.26 | +1.12 | +98.25% | 793 | 131 | 0.51 | -0.08 | 0.00 | -1.39 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,057.50 | 2.35 | 2.49 | 2.27 | +0.87 | +62.15% | 266 | 260 | 0.50 | -0.08 | 0.00 | -1.42 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,060.00 | 2.45 | 2.70 | 2.54 | +1.24 | +95.39% | 6,258 | 3,193 | 0.50 | -0.09 | 0.00 | -1.45 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,062.50 | 2.65 | 2.83 | 2.80 | +1.41 | +101.44% | 197 | 107 | 0.50 | -0.09 | 0.00 | -1.48 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,065.00 | 2.83 | 3.10 | 2.99 | +1.51 | +102.03% | 884 | 258 | 0.50 | -0.10 | 0.00 | -1.52 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,070.00 | 3.20 | 3.40 | 3.40 | +1.81 | +113.84% | 1,985 | 349 | 0.48 | -0.11 | 0.00 | -1.59 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,075.00 | 3.60 | 4.00 | 3.99 | +2.10 | +111.12% | 1,090 | 408 | 0.48 | -0.12 | 0.00 | -1.66 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,080.00 | 4.15 | 4.40 | 4.45 | +2.35 | +111.91% | 2,447 | 641 | 0.46 | -0.14 | 0.00 | -1.75 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,085.00 | 4.75 | 5.15 | 5.20 | +2.90 | +126.09% | 941 | 219 | 0.46 | -0.16 | 0.00 | -1.84 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,090.00 | 5.35 | 5.85 | 5.71 | +2.96 | +107.64% | 1,600 | 428 | 0.45 | -0.18 | 0.01 | -1.94 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,095.00 | 6.20 | 6.65 | 6.50 | +3.38 | +108.34% | 927 | 333 | 0.44 | -0.20 | 0.01 | -2.05 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,100.00 | 7.20 | 7.50 | 7.30 | +3.80 | +108.58% | 10,616 | 3,866 | 0.43 | -0.23 | 0.01 | -2.15 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,105.00 | 8.05 | 8.70 | 8.49 | +4.41 | +108.09% | 1,000 | 264 | 0.43 | -0.26 | 0.01 | -2.26 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,110.00 | 9.15 | 9.75 | 9.75 | +5.05 | +107.45% | 1,907 | 794 | 0.42 | -0.29 | 0.01 | -2.36 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,115.00 | 10.55 | 11.35 | 11.10 | +5.65 | +103.67% | 1,445 | 357 | 0.41 | -0.33 | 0.01 | -2.44 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,120.00 | 12.15 | 13.00 | 12.70 | +6.30 | +98.44% | 3,764 | 1,283 | 0.40 | -0.38 | 0.01 | -2.51 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,125.00 | 13.85 | 14.70 | 14.50 | +7.00 | +93.34% | 2,624 | 416 | 0.40 | -0.41 | 0.01 | -2.56 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,130.00 | 15.85 | 16.70 | 16.10 | +7.60 | +89.42% | 3,095 | 614 | 0.40 | -0.45 | 0.01 | -2.58 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,135.00 | 17.95 | 19.00 | 18.80 | +8.55 | +83.42% | 862 | 214 | 0.39 | -0.49 | 0.01 | -2.56 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,140.00 | 20.50 | 21.60 | 21.15 | +9.60 | +83.12% | 1,870 | 489 | 0.39 | -0.53 | 0.01 | -2.52 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,145.00 | 22.90 | 24.35 | 24.00 | +10.50 | +77.78% | 384 | 146 | 0.39 | -0.58 | 0.01 | -2.44 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,150.00 | 25.95 | 27.35 | 27.00 | +11.50 | +74.20% | 1,131 | 740 | 0.37 | -0.63 | 0.01 | -2.32 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,155.00 | 28.95 | 30.70 | 29.80 | +12.12 | +68.56% | 190 | 285 | 0.38 | -0.66 | 0.01 | -2.17 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,160.00 | 32.25 | 34.20 | 33.28 | +13.53 | +68.51% | 159 | 236 | 0.38 | -0.71 | 0.01 | -2.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,165.00 | 35.80 | 38.20 | 32.85 | +10.85 | +49.32% | 34 | 25 | 0.39 | -0.75 | 0.01 | -1.81 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,170.00 | 39.60 | 41.80 | 39.70 | +13.70 | +52.70% | 51 | 74 | 0.37 | -0.79 | 0.01 | -1.62 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,175.00 | 43.15 | 46.30 | 44.41 | +16.31 | +58.05% | 62 | 10 | 0.35 | -0.82 | 0.01 | -1.43 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,180.00 | 47.10 | 50.95 | 48.65 | +17.45 | +55.93% | 140 | 93 | 0.39 | -0.85 | 0.01 | -1.26 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,185.00 | 51.15 | 55.25 | 54.00 | +19.10 | +54.73% | 29 | 28 | 0.39 | -0.88 | 0.00 | -1.11 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,190.00 | 55.45 | 59.30 | 52.42 | +12.87 | +32.55% | 89 | 13 | 0.40 | -0.90 | 0.00 | -0.98 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,195.00 | 59.75 | 64.85 | 57.40 | +14.70 | +34.43% | 46 | 1 | 0.42 | -0.92 | 0.00 | -0.88 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,200.00 | 63.30 | 69.50 | 60.60 | +13.65 | +29.08% | 81 | 102 | 0.43 | -0.93 | 0.00 | -0.79 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,205.00 | 69.55 | 74.40 | 63.78 | +11.28 | +21.49% | 43 | 3 | 0.44 | -0.94 | 0.00 | -0.72 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,210.00 | 74.40 | 79.75 | 90.00 | +10.00 | +12.50% | 1 | 2 | 0.45 | -0.94 | 0.00 | -0.65 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,215.00 | 79.25 | 83.95 | 95.95 | 0.00 | 0.00% | 0 | 14 | 0.46 | -0.96 | 0.00 | -0.56 | 4/30/2025 | 5/5/2025 4:00:03 PM EST |
| 1,220.00 | 82.50 | 88.80 | 80.80 | -90.20 | -52.75% | 2 | 1 | 0.47 | -0.96 | 0.00 | -0.54 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,225.00 | 89.25 | 93.65 | 88.20 | % | 1 | 0 | 0.57 | -0.97 | 0.00 | -0.44 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 1,230.00 | 93.85 | 98.60 | 115.00 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.97 | 0.00 | -0.43 | 4/30/2025 | 5/5/2025 4:00:03 PM EST |
| 1,235.00 | 97.30 | 103.55 | 102.00 | +19.50 | +23.64% | 24 | 1 | 0.51 | -0.98 | 0.00 | -0.36 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,240.00 | 103.90 | 108.50 | 83.40 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.98 | 0.00 | -0.34 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 1,245.00 | 108.85 | 114.40 | 104.24 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.98 | 0.00 | -0.26 | 5/1/2025 | 5/5/2025 4:00:03 PM EST |
| 1,250.00 | 113.65 | 118.45 | 122.00 | +29.50 | +31.90% | 10 | 10 | 0.67 | -0.99 | 0.00 | -0.25 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,255.00 | 117.10 | 124.15 | 140.00 | +33.00 | +30.85% | 1 | 1 | 0.72 | -0.99 | 0.00 | -0.23 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,260.00 | 123.70 | 128.85 | 145.00 | 0.00 | 0.00% | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.19 | 4/30/2025 | 5/5/2025 4:00:03 PM EST |
| 1,265.00 | 128.75 | 135.35 | % | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.13 | 5/5/2025 4:00:03 PM EST | |||
| 1,270.00 | 133.60 | 139.35 | 152.60 | 0.00 | 0.00% | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.13 | 4/30/2025 | 5/5/2025 4:00:03 PM EST |
| 1,275.00 | 139.10 | 143.50 | % | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.10 | 5/5/2025 4:00:03 PM EST | |||
| 1,280.00 | 143.65 | 149.25 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | -0.07 | 5/5/2025 4:00:03 PM EST | |||
| 1,300.00 | 163.90 | 168.50 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | -0.02 | 5/5/2025 4:00:03 PM EST | |||
| 1,320.00 | 183.60 | 188.50 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 1,340.00 | 203.90 | 208.50 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 1,360.00 | 223.65 | 228.10 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 1,380.00 | 243.60 | 250.00 | 238.70 | % | 1 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 1,400.00 | 263.60 | 269.55 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 1,420.00 | 283.90 | 289.90 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 1,440.00 | 303.65 | 309.75 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 1,460.00 | 322.35 | 329.30 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 1,480.00 | 343.60 | 349.25 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 1,500.00 | 363.60 | 370.00 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 1,520.00 | 383.60 | 389.80 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 1,540.00 | 403.90 | 408.50 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 1,560.00 | 422.40 | 430.05 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 1,580.00 | 443.75 | 448.95 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 1,600.00 | 463.90 | 468.85 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 1,620.00 | 483.60 | 489.85 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 1,640.00 | 503.60 | 508.65 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST |