Options Chain for COSTCO WHOLESALE CORPORATION COM (COST) - $1,003.32 as of 3/13/2026 2:52:58 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 540.00 | 466.80 | 475.15 | 470.98 | % | 0.87 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 3/13/2026 4:00:05 PM EST | |||
| 550.00 | 456.85 | 465.20 | 461.03 | % | 0.84 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 3/13/2026 4:00:05 PM EST | |||
| 560.00 | 446.90 | 455.25 | 451.08 | % | 0.81 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 3/13/2026 4:00:05 PM EST | |||
| 570.00 | 436.95 | 445.30 | 441.13 | % | 0.77 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 3/13/2026 4:00:05 PM EST | |||
| 580.00 | 427.00 | 435.00 | 431.00 | % | 0.74 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 3/13/2026 4:00:05 PM EST | |||
| 590.00 | 417.05 | 425.40 | 421.23 | % | 0.71 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 3/13/2026 4:00:05 PM EST | |||
| 600.00 | 407.10 | 415.45 | 411.28 | % | 0.69 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 3/13/2026 4:00:05 PM EST | |||
| 610.00 | 397.15 | 406.00 | 401.58 | % | 0.66 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 3/13/2026 4:00:05 PM EST | |||
| 620.00 | 387.20 | 396.00 | 391.60 | % | 0.63 | 0 | 0 | 9.79 | 1.00 | 0.00 | 0.00 | 3/13/2026 4:00:05 PM EST | |||
| 630.00 | 377.25 | 386.00 | 381.63 | % | 0.61 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 3/13/2026 4:00:05 PM EST | |||
| 640.00 | 367.30 | 375.70 | 371.50 | % | 0.58 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 3/13/2026 4:00:05 PM EST | |||
| 650.00 | 357.35 | 365.75 | 361.55 | % | 0.56 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 3/13/2026 4:00:05 PM EST | |||
| 660.00 | 347.40 | 356.35 | 351.88 | % | 0.53 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 3/13/2026 4:00:05 PM EST | |||
| 670.00 | 337.45 | 345.90 | 341.68 | % | 0.51 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 3/13/2026 4:00:05 PM EST | |||
| 680.00 | 327.50 | 335.95 | 331.73 | % | 0.49 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 3/13/2026 4:00:05 PM EST | |||
| 690.00 | 317.60 | 326.50 | 322.05 | % | 0.47 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 3/13/2026 4:00:05 PM EST | |||
| 700.00 | 307.75 | 316.05 | 311.90 | % | 0.45 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 3/13/2026 4:00:05 PM EST | |||
| 710.00 | 297.70 | 306.20 | 301.95 | % | 0.43 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 3/13/2026 4:00:05 PM EST | |||
| 720.00 | 287.75 | 296.00 | 291.88 | % | 0.41 | 0 | 0 | 0.59 | 1.00 | 0.00 | -0.01 | 3/13/2026 4:00:05 PM EST | |||
| 725.00 | 282.90 | 291.00 | 286.95 | % | 0.40 | 0 | 0 | 0.58 | 1.00 | 0.00 | -0.01 | 3/13/2026 4:00:05 PM EST | |||
| 730.00 | 277.80 | 286.00 | 281.90 | % | 0.39 | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.01 | 3/13/2026 4:00:05 PM EST | |||
| 735.00 | 273.00 | 281.45 | 277.23 | % | 0.38 | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.02 | 3/13/2026 4:00:05 PM EST | |||
| 740.00 | 268.00 | 276.50 | 272.25 | % | 0.37 | 0 | 0 | 0.55 | 1.00 | 0.00 | -0.03 | 3/13/2026 4:00:05 PM EST | |||
| 745.00 | 263.05 | 271.35 | 267.20 | % | 0.36 | 0 | 0 | 0.54 | 1.00 | 0.00 | -0.03 | 3/13/2026 4:00:05 PM EST | |||
| 750.00 | 258.00 | 266.60 | 262.30 | % | 0.35 | 0 | 0 | 0.53 | 1.00 | 0.00 | -0.03 | 3/13/2026 4:00:05 PM EST | |||
| 760.00 | 248.15 | 256.75 | 252.45 | % | 0.33 | 0 | 0 | 0.51 | 1.00 | 0.00 | -0.06 | 3/13/2026 4:00:05 PM EST | |||
| 770.00 | 238.25 | 247.10 | 242.68 | % | 0.32 | 0 | 0 | 0.51 | 1.00 | 0.00 | -0.09 | 3/13/2026 4:00:05 PM EST | |||
| 780.00 | 228.45 | 237.05 | 232.75 | % | 0.30 | 0 | 0 | 0.48 | 1.00 | 0.00 | -0.09 | 3/13/2026 4:00:05 PM EST | |||
| 785.00 | 223.35 | 232.30 | 227.83 | % | 0.29 | 0 | 0 | 0.53 | 1.00 | 0.00 | -0.09 | 3/13/2026 4:00:05 PM EST | |||
| 790.00 | 218.60 | 227.00 | 222.80 | % | 0.28 | 0 | 0 | 0.46 | 0.99 | 0.00 | -0.10 | 3/13/2026 4:00:05 PM EST | |||
| 795.00 | 213.70 | 222.00 | 217.85 | % | 0.27 | 0 | 0 | 0.45 | 0.99 | 0.00 | -0.10 | 3/13/2026 4:00:05 PM EST | |||
| 800.00 | 209.00 | 217.50 | 213.25 | % | 0.27 | 0 | 0 | 0.45 | 0.99 | 0.00 | -0.10 | 3/13/2026 4:00:05 PM EST | |||
| 805.00 | 203.75 | 212.60 | 208.18 | % | 0.26 | 0 | 0 | 0.44 | 0.99 | 0.00 | -0.11 | 3/13/2026 4:00:05 PM EST | |||
| 810.00 | 199.00 | 207.65 | 203.33 | % | 0.25 | 0 | 0 | 0.43 | 0.99 | 0.00 | -0.11 | 3/13/2026 4:00:05 PM EST | |||
| 815.00 | 194.00 | 202.80 | 198.40 | % | 0.24 | 0 | 0 | 0.42 | 0.99 | 0.00 | -0.12 | 3/13/2026 4:00:05 PM EST | |||
| 820.00 | 189.25 | 198.05 | 193.65 | % | 0.24 | 0 | 0 | 0.41 | 0.98 | 0.00 | -0.13 | 3/13/2026 4:00:05 PM EST | |||
| 825.00 | 184.40 | 192.25 | 188.33 | % | 0.23 | 0 | 0 | 0.41 | 0.98 | 0.00 | -0.13 | 3/13/2026 4:00:05 PM EST | |||
| 830.00 | 179.55 | 187.40 | 183.48 | % | 0.22 | 0 | 0 | 0.40 | 0.98 | 0.00 | -0.14 | 3/13/2026 4:00:05 PM EST | |||
| 835.00 | 174.70 | 182.55 | 178.63 | % | 0.21 | 0 | 0 | 0.39 | 0.97 | 0.00 | -0.15 | 3/13/2026 4:00:05 PM EST | |||
| 840.00 | 170.00 | 177.65 | 173.83 | % | 0.21 | 0 | 0 | 0.38 | 0.97 | 0.00 | -0.15 | 3/13/2026 4:00:05 PM EST | |||
| 845.00 | 165.05 | 172.05 | 168.55 | % | 0.20 | 0 | 0 | 0.36 | 0.97 | 0.00 | -0.16 | 3/13/2026 4:00:05 PM EST | |||
| 850.00 | 160.25 | 168.90 | 164.58 | % | 0.19 | 0 | 0 | 0.39 | 0.96 | 0.00 | -0.16 | 3/13/2026 4:00:05 PM EST | |||
| 855.00 | 155.50 | 163.35 | 159.43 | % | 0.19 | 0 | 0 | 0.37 | 0.96 | 0.00 | -0.17 | 3/13/2026 4:00:05 PM EST | |||
| 860.00 | 150.70 | 157.80 | 154.25 | % | 0.18 | 0 | 0 | 0.35 | 0.95 | 0.00 | -0.18 | 3/13/2026 4:00:05 PM EST | |||
| 865.00 | 146.00 | 153.15 | 149.58 | % | 0.17 | 0 | 0 | 0.35 | 0.95 | 0.00 | -0.19 | 3/13/2026 4:00:05 PM EST | |||
| 870.00 | 141.25 | 148.80 | 145.03 | % | 0.17 | 0 | 0 | 0.35 | 0.94 | 0.00 | -0.20 | 3/13/2026 4:00:05 PM EST | |||
| 875.00 | 136.55 | 144.50 | 140.53 | % | 0.16 | 0 | 0 | 0.35 | 0.93 | 0.00 | -0.21 | 3/13/2026 4:00:05 PM EST | |||
| 880.00 | 131.90 | 139.85 | 135.88 | % | 0.15 | 0 | 0 | 0.34 | 0.92 | 0.00 | -0.22 | 3/13/2026 4:00:05 PM EST | |||
| 885.00 | 127.25 | 134.75 | 131.00 | % | 0.15 | 0 | 0 | 0.22 | 0.92 | 0.00 | -0.23 | 3/13/2026 4:00:05 PM EST | |||
| 890.00 | 122.60 | 130.65 | 126.63 | % | 0.14 | 0 | 0 | 0.24 | 0.91 | 0.00 | -0.24 | 3/13/2026 4:00:05 PM EST | |||
| 895.00 | 118.00 | 123.90 | 120.95 | % | 0.14 | 0 | 0 | 0.27 | 0.90 | 0.00 | -0.25 | 3/13/2026 4:00:05 PM EST | |||
| 900.00 | 113.45 | 121.60 | 117.53 | % | 0.13 | 0 | 0 | 0.25 | 0.89 | 0.00 | -0.26 | 3/13/2026 4:00:05 PM EST | |||
| 905.00 | 108.95 | 114.25 | 111.60 | % | 0.12 | 0 | 0 | 0.24 | 0.89 | 0.00 | -0.27 | 3/13/2026 4:00:05 PM EST | |||
| 910.00 | 104.55 | 109.90 | 107.23 | % | 0.12 | 0 | 0 | 0.26 | 0.87 | 0.00 | -0.28 | 3/13/2026 4:00:05 PM EST | |||
| 915.00 | 100.15 | 105.55 | 102.85 | % | 0.11 | 0 | 0 | 0.24 | 0.86 | 0.00 | -0.29 | 3/13/2026 4:00:05 PM EST | |||
| 920.00 | 95.85 | 101.30 | 98.58 | % | 0.11 | 0 | 0 | 0.26 | 0.85 | 0.00 | -0.30 | 3/13/2026 4:00:05 PM EST | |||
| 925.00 | 91.55 | 97.10 | 94.33 | % | 0.10 | 0 | 0 | 0.24 | 0.84 | 0.00 | -0.31 | 3/13/2026 4:00:05 PM EST | |||
| 930.00 | 87.35 | 92.90 | 90.13 | % | 0.10 | 0 | 0 | 0.26 | 0.82 | 0.00 | -0.32 | 3/13/2026 4:00:05 PM EST | |||
| 935.00 | 83.20 | 89.65 | 86.43 | % | 0.09 | 0 | 0 | 0.24 | 0.81 | 0.00 | -0.33 | 3/13/2026 4:00:05 PM EST | |||
| 940.00 | 79.65 | 84.75 | 82.20 | % | 0.09 | 0 | 0 | 0.26 | 0.79 | 0.00 | -0.34 | 3/13/2026 4:00:05 PM EST | |||
| 945.00 | 75.10 | 80.65 | 77.88 | % | 0.08 | 0 | 0 | 0.24 | 0.78 | 0.00 | -0.35 | 3/13/2026 4:00:05 PM EST | |||
| 950.00 | 71.10 | 79.80 | 75.45 | % | 0.08 | 0 | 0 | 0.25 | 0.77 | 0.00 | -0.36 | 3/13/2026 4:00:05 PM EST | |||
| 955.00 | 67.20 | 74.75 | 70.98 | % | 0.07 | 0 | 0 | 0.26 | 0.74 | 0.00 | -0.36 | 3/13/2026 4:00:05 PM EST | |||
| 960.00 | 63.40 | 71.40 | 67.40 | % | 0.07 | 0 | 0 | 0.24 | 0.73 | 0.00 | -0.37 | 3/13/2026 4:00:05 PM EST | |||
| 965.00 | 60.65 | 67.20 | 63.93 | % | 0.07 | 0 | 0 | 0.24 | 0.72 | 0.00 | -0.38 | 3/13/2026 4:00:05 PM EST | |||
| 970.00 | 56.05 | 61.90 | 58.98 | % | 0.06 | 0 | 0 | 0.25 | 0.69 | 0.00 | -0.38 | 3/13/2026 4:00:05 PM EST | |||
| 975.00 | 53.70 | 58.15 | 55.93 | 56.00 | % | 0.06 | 2 | 0 | 0.23 | 0.68 | 0.00 | -0.38 | 3/13/2026 | 3/13/2026 4:00:05 PM EST | |
| 980.00 | 49.00 | 54.85 | 51.93 | % | 0.05 | 0 | 0 | 0.24 | 0.65 | 0.00 | -0.39 | 3/13/2026 4:00:05 PM EST | |||
| 985.00 | 45.60 | 51.15 | 48.38 | % | 0.05 | 0 | 0 | 0.23 | 0.64 | 0.00 | -0.39 | 3/13/2026 4:00:05 PM EST | |||
| 990.00 | 43.45 | 49.65 | 46.55 | % | 0.05 | 0 | 0 | 0.23 | 0.62 | 0.00 | -0.39 | 3/13/2026 4:00:05 PM EST | |||
| 995.00 | 41.20 | 45.15 | 43.18 | % | 0.04 | 0 | 0 | 0.24 | 0.59 | 0.00 | -0.39 | 3/13/2026 4:00:05 PM EST | |||
| 1,000.00 | 38.30 | 42.00 | 40.15 | 36.29 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.23 | 0.57 | 0.00 | -0.39 | 3/12/2026 | 3/13/2026 4:00:05 PM EST |
| 1,005.00 | 35.55 | 39.40 | 37.48 | 33.45 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.24 | 0.54 | 0.00 | -0.39 | 3/12/2026 | 3/13/2026 4:00:05 PM EST |
| 1,010.00 | 32.95 | 38.35 | 35.65 | % | 0.04 | 0 | 0 | 0.23 | 0.53 | 0.00 | -0.38 | 3/13/2026 4:00:05 PM EST | |||
| 1,015.00 | 28.80 | 35.40 | 32.10 | % | 0.03 | 0 | 0 | 0.23 | 0.49 | 0.00 | -0.38 | 3/13/2026 4:00:05 PM EST | |||
| 1,020.00 | 27.90 | 31.25 | 29.58 | % | 0.03 | 0 | 0 | 0.23 | 0.48 | 0.00 | -0.37 | 3/13/2026 4:00:05 PM EST | |||
| 1,025.00 | 25.85 | 29.05 | 27.45 | 26.40 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.23 | 0.44 | 0.00 | -0.37 | 3/12/2026 | 3/13/2026 4:00:05 PM EST |
| 1,030.00 | 23.30 | 26.70 | 25.00 | 26.00 | % | 0.02 | 1 | 0 | 0.22 | 0.43 | 0.00 | -0.36 | 3/13/2026 | 3/13/2026 4:00:05 PM EST | |
| 1,035.00 | 20.25 | 25.75 | 23.00 | % | 0.02 | 0 | 0 | 0.23 | 0.39 | 0.00 | -0.35 | 3/13/2026 4:00:05 PM EST | |||
| 1,040.00 | 17.45 | 23.55 | 20.50 | 15.55 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.22 | 0.38 | 0.00 | -0.34 | 3/12/2026 | 3/13/2026 4:00:05 PM EST |
| 1,045.00 | 16.70 | 19.90 | 18.30 | 18.50 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.22 | 0.35 | 0.00 | -0.33 | 3/12/2026 | 3/13/2026 4:00:05 PM EST |
| 1,050.00 | 14.45 | 19.00 | 16.73 | 17.50 | +0.65 | +3.86% | 0.02 | 2 | 1 | 0.21 | 0.33 | 0.00 | -0.32 | 3/13/2026 | 3/13/2026 4:00:05 PM EST |
| 1,055.00 | 13.85 | 18.50 | 16.18 | 13.53 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.23 | 0.30 | 0.00 | -0.31 | 3/12/2026 | 3/13/2026 4:00:05 PM EST |
| 1,060.00 | 11.75 | 16.10 | 13.93 | % | 0.01 | 0 | 0 | 0.22 | 0.29 | 0.00 | -0.29 | 3/13/2026 4:00:05 PM EST | |||
| 1,065.00 | 12.05 | 15.65 | 13.85 | 13.25 | % | 0.01 | 3 | 0 | 0.23 | 0.27 | 0.00 | -0.28 | 3/13/2026 | 3/13/2026 4:00:05 PM EST | |
| 1,070.00 | 9.90 | 13.05 | 11.48 | % | 0.01 | 0 | 0 | 0.22 | 0.24 | 0.00 | -0.27 | 3/13/2026 4:00:05 PM EST | |||
| 1,075.00 | 9.25 | 14.20 | 11.73 | % | 0.01 | 0 | 0 | 0.23 | 0.23 | 0.00 | -0.26 | 3/13/2026 4:00:05 PM EST | |||
| 1,080.00 | 5.40 | 10.95 | 8.18 | % | 0.01 | 0 | 0 | 0.20 | 0.21 | 0.00 | -0.24 | 3/13/2026 4:00:05 PM EST | |||
| 1,085.00 | 4.40 | 10.35 | 7.38 | % | 0.01 | 0 | 0 | 0.21 | 0.18 | 0.00 | -0.23 | 3/13/2026 4:00:05 PM EST | |||
| 1,090.00 | 3.50 | 10.55 | 7.03 | % | 0.01 | 0 | 0 | 0.21 | 0.17 | 0.00 | -0.22 | 3/13/2026 4:00:05 PM EST | |||
| 1,100.00 | 5.85 | 7.70 | 6.78 | 6.80 | % | 0.01 | 21 | 0 | 0.23 | 0.14 | 0.00 | -0.19 | 3/13/2026 | 3/13/2026 4:00:05 PM EST | |
| 1,110.00 | 3.85 | 8.70 | 6.28 | 5.63 | % | 0.01 | 1 | 0 | 0.23 | 0.12 | 0.00 | -0.17 | 3/13/2026 | 3/13/2026 4:00:05 PM EST | |
| 1,120.00 | 1.11 | 5.45 | 3.28 | 3.67 | % | 0.00 | 1 | 0 | 0.20 | 0.10 | 0.00 | -0.15 | 3/13/2026 | 3/13/2026 4:00:05 PM EST | |
| 1,130.00 | 2.73 | 8.15 | 5.44 | % | 0.00 | 0 | 0 | 0.25 | 0.08 | 0.00 | -0.13 | 3/13/2026 4:00:05 PM EST | |||
| 1,140.00 | 0.01 | 7.85 | 3.93 | % | 0.00 | 0 | 0 | 0.20 | 0.07 | 0.00 | -0.11 | 3/13/2026 4:00:05 PM EST | |||
| 1,150.00 | 0.01 | 7.60 | 3.81 | % | 0.00 | 0 | 0 | 0.21 | 0.05 | 0.00 | -0.09 | 3/13/2026 4:00:05 PM EST | |||
| 1,160.00 | 0.01 | 6.30 | 3.16 | % | 0.00 | 0 | 0 | 0.21 | 0.04 | 0.00 | -0.08 | 3/13/2026 4:00:05 PM EST | |||
| 1,170.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.29 | 0.04 | 0.00 | -0.07 | 3/13/2026 4:00:05 PM EST | |||
| 1,180.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.31 | 0.03 | 0.00 | -0.05 | 3/13/2026 4:00:05 PM EST | |||
| 1,190.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.32 | 0.02 | 0.00 | -0.04 | 3/13/2026 4:00:05 PM EST | |||
| 1,200.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.26 | 0.02 | 0.00 | -0.04 | 3/13/2026 4:00:05 PM EST | |||
| 1,210.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.34 | 0.01 | 0.00 | -0.03 | 3/13/2026 4:00:05 PM EST | |||
| 1,220.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.35 | 0.01 | 0.00 | -0.02 | 3/13/2026 4:00:05 PM EST | |||
| 1,230.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.36 | 0.01 | 0.00 | -0.02 | 3/13/2026 4:00:05 PM EST | |||
| 1,240.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.38 | 0.01 | 0.00 | -0.01 | 3/13/2026 4:00:05 PM EST | |||
| 1,250.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | -0.01 | 3/13/2026 4:00:05 PM EST | |||
| 1,260.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | -0.01 | 3/13/2026 4:00:05 PM EST | |||
| 1,270.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | -0.01 | 3/13/2026 4:00:05 PM EST | |||
| 1,280.00 | 0.01 | 4.80 | 2.41 | % | 0.00 | 0 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:05 PM EST | |||
| 1,290.00 | 0.01 | 4.80 | 2.41 | % | 0.00 | 0 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:05 PM EST | |||
| 1,300.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 540.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:05 PM EST | |||
| 550.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:05 PM EST | |||
| 560.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:05 PM EST | |||
| 570.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:05 PM EST | |||
| 580.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:05 PM EST | |||
| 590.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:05 PM EST | |||
| 600.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:05 PM EST | |||
| 610.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:05 PM EST | |||
| 620.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:05 PM EST | |||
| 630.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:05 PM EST | |||
| 640.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:05 PM EST | |||
| 650.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:05 PM EST | |||
| 660.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:05 PM EST | |||
| 670.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:05 PM EST | |||
| 680.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:05 PM EST | |||
| 690.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:05 PM EST | |||
| 700.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:05 PM EST | |||
| 710.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:05 PM EST | |||
| 720.00 | 0.00 | 1.81 | 0.91 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | -0.01 | 3/13/2026 4:00:05 PM EST | |||
| 725.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.01 | 3/13/2026 4:00:05 PM EST | |||
| 730.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.01 | 3/13/2026 4:00:05 PM EST | |||
| 735.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.02 | 3/13/2026 4:00:05 PM EST | |||
| 740.00 | 0.00 | 0.99 | 0.50 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | -0.03 | 3/13/2026 4:00:05 PM EST | |||
| 745.00 | 0.00 | 0.84 | 0.42 | 0.36 | % | 0.00 | 2 | 0 | 0.40 | 0.00 | 0.00 | -0.03 | 3/13/2026 | 3/13/2026 4:00:05 PM EST | |
| 750.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | -0.03 | 3/13/2026 4:00:05 PM EST | |||
| 760.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | -0.06 | 3/13/2026 4:00:05 PM EST | |||
| 770.00 | 0.00 | 2.23 | 1.12 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | -0.09 | 3/13/2026 4:00:05 PM EST | |||
| 780.00 | 0.00 | 1.87 | 0.94 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | -0.09 | 3/13/2026 4:00:05 PM EST | |||
| 785.00 | 0.00 | 1.96 | 0.98 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | -0.09 | 3/13/2026 4:00:05 PM EST | |||
| 790.00 | 0.00 | 4.75 | 2.38 | % | 0.00 | 0 | 0 | 0.46 | -0.01 | 0.00 | -0.10 | 3/13/2026 4:00:05 PM EST | |||
| 795.00 | 0.00 | 1.54 | 0.77 | % | 0.00 | 0 | 0 | 0.36 | -0.01 | 0.00 | -0.10 | 3/13/2026 4:00:05 PM EST | |||
| 800.00 | 0.00 | 1.67 | 0.84 | % | 0.00 | 0 | 0 | 0.36 | -0.01 | 0.00 | -0.10 | 3/13/2026 4:00:05 PM EST | |||
| 805.00 | 0.10 | 3.65 | 1.88 | % | 0.00 | 0 | 0 | 0.32 | -0.01 | 0.00 | -0.11 | 3/13/2026 4:00:05 PM EST | |||
| 810.00 | 0.00 | 2.19 | 1.10 | % | 0.00 | 0 | 0 | 0.36 | -0.01 | 0.00 | -0.11 | 3/13/2026 4:00:05 PM EST | |||
| 815.00 | 0.15 | 2.06 | 1.11 | % | 0.00 | 0 | 0 | 0.29 | -0.01 | 0.00 | -0.12 | 3/13/2026 4:00:05 PM EST | |||
| 820.00 | 0.02 | 2.15 | 1.09 | % | 0.00 | 0 | 0 | 0.27 | -0.02 | 0.00 | -0.13 | 3/13/2026 4:00:05 PM EST | |||
| 825.00 | 0.02 | 2.39 | 1.21 | % | 0.00 | 0 | 0 | 0.26 | -0.02 | 0.00 | -0.13 | 3/13/2026 4:00:05 PM EST | |||
| 830.00 | 0.01 | 2.72 | 1.37 | % | 0.00 | 0 | 0 | 0.25 | -0.02 | 0.00 | -0.14 | 3/13/2026 4:00:05 PM EST | |||
| 835.00 | 0.01 | 2.85 | 1.43 | % | 0.00 | 0 | 0 | 0.25 | -0.03 | 0.00 | -0.15 | 3/13/2026 4:00:05 PM EST | |||
| 840.00 | 0.31 | 2.76 | 1.54 | % | 0.00 | 0 | 0 | 0.28 | -0.03 | 0.00 | -0.15 | 3/13/2026 4:00:05 PM EST | |||
| 845.00 | 0.02 | 3.30 | 1.66 | % | 0.00 | 0 | 0 | 0.25 | -0.03 | 0.00 | -0.16 | 3/13/2026 4:00:05 PM EST | |||
| 850.00 | 0.01 | 7.55 | 3.78 | % | 0.00 | 0 | 0 | 0.28 | -0.04 | 0.00 | -0.16 | 3/13/2026 4:00:05 PM EST | |||
| 855.00 | 0.01 | 7.65 | 3.83 | % | 0.00 | 0 | 0 | 0.27 | -0.04 | 0.00 | -0.17 | 3/13/2026 4:00:05 PM EST | |||
| 860.00 | 0.01 | 7.75 | 3.88 | % | 0.00 | 0 | 0 | 0.26 | -0.05 | 0.00 | -0.18 | 3/13/2026 4:00:05 PM EST | |||
| 865.00 | 0.01 | 7.90 | 3.96 | % | 0.00 | 0 | 0 | 0.26 | -0.05 | 0.00 | -0.19 | 3/13/2026 4:00:05 PM EST | |||
| 870.00 | 0.01 | 8.00 | 4.01 | % | 0.00 | 0 | 0 | 0.25 | -0.06 | 0.00 | -0.20 | 3/13/2026 4:00:05 PM EST | |||
| 875.00 | 0.01 | 8.10 | 4.06 | % | 0.00 | 0 | 0 | 0.24 | -0.07 | 0.00 | -0.21 | 3/13/2026 4:00:05 PM EST | |||
| 880.00 | 0.01 | 8.25 | 4.13 | % | 0.00 | 0 | 0 | 0.23 | -0.08 | 0.00 | -0.22 | 3/13/2026 4:00:05 PM EST | |||
| 885.00 | 0.01 | 8.45 | 4.23 | % | 0.00 | 0 | 0 | 0.23 | -0.08 | 0.00 | -0.23 | 3/13/2026 4:00:05 PM EST | |||
| 890.00 | 0.24 | 8.60 | 4.42 | % | 0.00 | 0 | 0 | 0.25 | -0.09 | 0.00 | -0.24 | 3/13/2026 4:00:05 PM EST | |||
| 895.00 | 0.72 | 8.80 | 4.76 | % | 0.01 | 0 | 0 | 0.25 | -0.10 | 0.00 | -0.25 | 3/13/2026 4:00:05 PM EST | |||
| 900.00 | 1.30 | 9.00 | 5.15 | % | 0.01 | 0 | 0 | 0.26 | -0.11 | 0.00 | -0.26 | 3/13/2026 4:00:05 PM EST | |||
| 905.00 | 4.35 | 9.15 | 6.75 | 6.73 | % | 0.01 | 1 | 0 | 0.28 | -0.11 | 0.00 | -0.27 | 3/13/2026 | 3/13/2026 4:00:05 PM EST | |
| 910.00 | 5.60 | 9.65 | 7.63 | 7.25 | % | 0.01 | 1 | 0 | 0.28 | -0.13 | 0.00 | -0.28 | 3/13/2026 | 3/13/2026 4:00:05 PM EST | |
| 915.00 | 5.90 | 8.80 | 7.35 | 6.90 | % | 0.01 | 1 | 0 | 0.27 | -0.14 | 0.00 | -0.29 | 3/13/2026 | 3/13/2026 4:00:05 PM EST | |
| 920.00 | 3.80 | 11.55 | 7.68 | % | 0.01 | 0 | 0 | 0.25 | -0.15 | 0.00 | -0.30 | 3/13/2026 4:00:05 PM EST | |||
| 925.00 | 5.90 | 11.50 | 8.70 | 8.52 | -2.18 | -20.38% | 0.01 | 2 | 4 | 0.26 | -0.16 | 0.00 | -0.31 | 3/13/2026 | 3/13/2026 4:00:05 PM EST |
| 930.00 | 7.85 | 10.35 | 9.10 | 7.85 | % | 0.01 | 2 | 0 | 0.25 | -0.18 | 0.00 | -0.32 | 3/13/2026 | 3/13/2026 4:00:05 PM EST | |
| 935.00 | 6.40 | 11.60 | 9.00 | % | 0.01 | 0 | 0 | 0.24 | -0.19 | 0.00 | -0.33 | 3/13/2026 4:00:05 PM EST | |||
| 940.00 | 8.70 | 13.65 | 11.18 | 10.48 | -2.87 | -21.50% | 0.01 | 1 | 10 | 0.25 | -0.21 | 0.00 | -0.34 | 3/13/2026 | 3/13/2026 4:00:05 PM EST |
| 945.00 | 10.65 | 12.80 | 11.73 | % | 0.01 | 0 | 0 | 0.25 | -0.22 | 0.00 | -0.35 | 3/13/2026 4:00:05 PM EST | |||
| 950.00 | 10.25 | 15.25 | 12.75 | % | 0.01 | 0 | 0 | 0.25 | -0.23 | 0.00 | -0.36 | 3/13/2026 4:00:05 PM EST | |||
| 955.00 | 10.75 | 16.70 | 13.73 | 18.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.24 | -0.26 | 0.00 | -0.36 | 3/12/2026 | 3/13/2026 4:00:05 PM EST |
| 960.00 | 12.65 | 17.60 | 15.13 | % | 0.02 | 0 | 0 | 0.25 | -0.27 | 0.00 | -0.37 | 3/13/2026 4:00:05 PM EST | |||
| 965.00 | 13.25 | 18.30 | 15.78 | % | 0.02 | 0 | 0 | 0.24 | -0.28 | 0.00 | -0.38 | 3/13/2026 4:00:05 PM EST | |||
| 970.00 | 14.45 | 20.20 | 17.33 | % | 0.02 | 0 | 0 | 0.23 | -0.31 | 0.00 | -0.38 | 3/13/2026 4:00:05 PM EST | |||
| 975.00 | 17.70 | 22.35 | 20.03 | 19.10 | % | 0.02 | 1 | 0 | 0.25 | -0.32 | 0.00 | -0.38 | 3/13/2026 | 3/13/2026 4:00:05 PM EST | |
| 980.00 | 18.65 | 22.55 | 20.60 | % | 0.02 | 0 | 0 | 0.23 | -0.35 | 0.00 | -0.39 | 3/13/2026 4:00:05 PM EST | |||
| 985.00 | 19.20 | 24.65 | 21.93 | % | 0.02 | 0 | 0 | 0.23 | -0.36 | 0.00 | -0.39 | 3/13/2026 4:00:05 PM EST | |||
| 990.00 | 21.85 | 26.80 | 24.33 | 24.09 | % | 0.02 | 4 | 0 | 0.23 | -0.38 | 0.00 | -0.39 | 3/13/2026 | 3/13/2026 4:00:05 PM EST | |
| 995.00 | 22.95 | 29.15 | 26.05 | 30.32 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.22 | -0.41 | 0.00 | -0.39 | 3/12/2026 | 3/13/2026 4:00:05 PM EST |
| 1,000.00 | 25.25 | 31.15 | 28.20 | 32.33 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.23 | -0.43 | 0.00 | -0.39 | 3/12/2026 | 3/13/2026 4:00:05 PM EST |
| 1,005.00 | 27.60 | 33.25 | 30.43 | % | 0.03 | 0 | 0 | 0.22 | -0.46 | 0.00 | -0.39 | 3/13/2026 4:00:05 PM EST | |||
| 1,010.00 | 29.40 | 36.20 | 32.80 | % | 0.03 | 0 | 0 | 0.23 | -0.47 | 0.00 | -0.38 | 3/13/2026 4:00:05 PM EST | |||
| 1,015.00 | 30.95 | 38.60 | 34.78 | % | 0.03 | 0 | 0 | 0.22 | -0.51 | 0.00 | -0.38 | 3/13/2026 4:00:05 PM EST | |||
| 1,020.00 | 34.90 | 40.90 | 37.90 | 40.00 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.23 | -0.52 | 0.00 | -0.37 | 3/12/2026 | 3/13/2026 4:00:05 PM EST |
| 1,025.00 | 37.75 | 43.75 | 40.75 | 40.40 | % | 0.04 | 2 | 0 | 0.22 | -0.56 | 0.00 | -0.37 | 3/13/2026 | 3/13/2026 4:00:05 PM EST | |
| 1,030.00 | 40.70 | 46.50 | 43.60 | % | 0.04 | 0 | 0 | 0.23 | -0.57 | 0.00 | -0.36 | 3/13/2026 4:00:05 PM EST | |||
| 1,035.00 | 43.85 | 49.45 | 46.65 | % | 0.05 | 0 | 0 | 0.21 | -0.61 | 0.00 | -0.35 | 3/13/2026 4:00:05 PM EST | |||
| 1,040.00 | 46.60 | 52.50 | 49.55 | % | 0.05 | 0 | 0 | 0.22 | -0.62 | 0.00 | -0.34 | 3/13/2026 4:00:05 PM EST | |||
| 1,045.00 | 50.40 | 55.70 | 53.05 | % | 0.05 | 0 | 0 | 0.21 | -0.65 | 0.00 | -0.33 | 3/13/2026 4:00:05 PM EST | |||
| 1,050.00 | 53.85 | 59.05 | 56.45 | 55.15 | % | 0.05 | 2 | 0 | 0.22 | -0.67 | 0.00 | -0.32 | 3/13/2026 | 3/13/2026 4:00:05 PM EST | |
| 1,055.00 | 57.35 | 62.50 | 59.93 | % | 0.06 | 0 | 0 | 0.21 | -0.70 | 0.00 | -0.31 | 3/13/2026 4:00:05 PM EST | |||
| 1,060.00 | 61.00 | 66.05 | 63.53 | % | 0.06 | 0 | 0 | 0.22 | -0.71 | 0.00 | -0.29 | 3/13/2026 4:00:05 PM EST | |||
| 1,065.00 | 64.70 | 69.75 | 67.23 | % | 0.06 | 0 | 0 | 0.22 | -0.73 | 0.00 | -0.28 | 3/13/2026 4:00:05 PM EST | |||
| 1,070.00 | 68.50 | 73.55 | 71.03 | 68.55 | % | 0.07 | 2 | 0 | 0.21 | -0.76 | 0.00 | -0.27 | 3/13/2026 | 3/13/2026 4:00:05 PM EST | |
| 1,075.00 | 72.40 | 77.45 | 74.93 | % | 0.07 | 0 | 0 | 0.22 | -0.77 | 0.00 | -0.26 | 3/13/2026 4:00:05 PM EST | |||
| 1,080.00 | 76.35 | 81.50 | 78.93 | % | 0.07 | 0 | 0 | 0.22 | -0.79 | 0.00 | -0.24 | 3/13/2026 4:00:05 PM EST | |||
| 1,085.00 | 80.50 | 85.60 | 83.05 | % | 0.08 | 0 | 0 | 0.20 | -0.82 | 0.00 | -0.23 | 3/13/2026 4:00:05 PM EST | |||
| 1,090.00 | 84.80 | 89.80 | 87.30 | % | 0.08 | 0 | 0 | 0.20 | -0.83 | 0.00 | -0.22 | 3/13/2026 4:00:05 PM EST | |||
| 1,100.00 | 93.60 | 98.55 | 96.08 | % | 0.09 | 0 | 0 | 0.20 | -0.86 | 0.00 | -0.19 | 3/13/2026 4:00:05 PM EST | |||
| 1,110.00 | 101.10 | 107.60 | 104.35 | % | 0.09 | 0 | 0 | 0.25 | -0.88 | 0.00 | -0.17 | 3/13/2026 4:00:05 PM EST | |||
| 1,120.00 | 109.00 | 116.90 | 112.95 | % | 0.10 | 0 | 0 | 0.26 | -0.90 | 0.00 | -0.15 | 3/13/2026 4:00:05 PM EST | |||
| 1,130.00 | 118.25 | 126.35 | 122.30 | % | 0.11 | 0 | 0 | 0.27 | -0.92 | 0.00 | -0.13 | 3/13/2026 4:00:05 PM EST | |||
| 1,140.00 | 128.00 | 136.05 | 132.03 | % | 0.12 | 0 | 0 | 0.28 | -0.93 | 0.00 | -0.11 | 3/13/2026 4:00:05 PM EST | |||
| 1,150.00 | 137.75 | 145.85 | 141.80 | % | 0.12 | 0 | 0 | 0.29 | -0.95 | 0.00 | -0.09 | 3/13/2026 4:00:05 PM EST | |||
| 1,160.00 | 147.70 | 155.65 | 151.68 | % | 0.13 | 0 | 0 | 0.30 | -0.96 | 0.00 | -0.08 | 3/13/2026 4:00:05 PM EST | |||
| 1,170.00 | 157.60 | 165.65 | 161.63 | % | 0.14 | 0 | 0 | 0.33 | -0.96 | 0.00 | -0.07 | 3/13/2026 4:00:05 PM EST | |||
| 1,180.00 | 167.65 | 175.65 | 171.65 | % | 0.15 | 0 | 0 | 0.35 | -0.97 | 0.00 | -0.05 | 3/13/2026 4:00:05 PM EST | |||
| 1,190.00 | 177.65 | 185.65 | 181.65 | % | 0.15 | 0 | 0 | 0.36 | -0.98 | 0.00 | -0.04 | 3/13/2026 4:00:05 PM EST | |||
| 1,200.00 | 187.65 | 195.65 | 191.65 | % | 0.16 | 0 | 0 | 0.38 | -0.98 | 0.00 | -0.04 | 3/13/2026 4:00:05 PM EST | |||
| 1,210.00 | 197.65 | 205.65 | 201.65 | % | 0.17 | 0 | 0 | 0.38 | -0.99 | 0.00 | -0.03 | 3/13/2026 4:00:05 PM EST | |||
| 1,220.00 | 207.65 | 215.65 | 211.65 | % | 0.17 | 0 | 0 | 0.40 | -0.99 | 0.00 | -0.02 | 3/13/2026 4:00:05 PM EST | |||
| 1,230.00 | 217.65 | 225.65 | 221.65 | % | 0.18 | 0 | 0 | 0.42 | -0.99 | 0.00 | -0.02 | 3/13/2026 4:00:05 PM EST | |||
| 1,240.00 | 227.65 | 235.65 | 231.65 | % | 0.19 | 0 | 0 | 0.42 | -0.99 | 0.00 | -0.01 | 3/13/2026 4:00:05 PM EST | |||
| 1,250.00 | 237.65 | 245.65 | 241.65 | % | 0.19 | 0 | 0 | 0.44 | -1.00 | 0.00 | -0.01 | 3/13/2026 4:00:05 PM EST | |||
| 1,260.00 | 247.65 | 255.65 | 251.65 | % | 0.20 | 0 | 0 | 0.44 | -1.00 | 0.00 | -0.01 | 3/13/2026 4:00:05 PM EST | |||
| 1,270.00 | 257.65 | 265.65 | 261.65 | % | 0.21 | 0 | 0 | 0.33 | -1.00 | 0.00 | -0.01 | 3/13/2026 4:00:05 PM EST | |||
| 1,280.00 | 267.65 | 275.65 | 271.65 | % | 0.21 | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 3/13/2026 4:00:05 PM EST | |||
| 1,290.00 | 277.65 | 285.65 | 281.65 | % | 0.22 | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 3/13/2026 4:00:05 PM EST | |||
| 1,300.00 | 287.65 | 295.65 | 291.65 | % | 0.22 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 3/13/2026 4:00:05 PM EST |