Options Chain for NETFLIX INC COM (NFLX) - $933.85 as of 3/28/2025 8:31:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 400.00 | 533.95 | 538.95 | 579.60 | 0.00 | 0.00% | 0 | 20 | 1.21 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 410.00 | 524.05 | 529.00 | 516.86 | 0.00 | 0.00% | 0 | 3 | 1.21 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 4:00:05 PM EST |
| 420.00 | 514.10 | 519.10 | 594.38 | 0.00 | 0.00% | 0 | 1 | 1.15 | 1.00 | 0.00 | -0.01 | 2/6/2025 | 3/28/2025 4:00:05 PM EST |
| 430.00 | 504.20 | 509.15 | 564.42 | 0.00 | 0.00% | 0 | 1 | 1.15 | 1.00 | 0.00 | -0.01 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 440.00 | 494.30 | 499.25 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.01 | 3/28/2025 4:00:05 PM EST | |||
| 450.00 | 484.35 | 489.35 | 544.36 | 0.00 | 0.00% | 0 | 2 | 1.07 | 1.00 | 0.00 | -0.02 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 460.00 | 474.45 | 479.45 | 478.10 | 0.00 | 0.00% | 0 | 1 | 1.04 | 1.00 | 0.00 | -0.03 | 3/18/2025 | 3/28/2025 4:00:05 PM EST |
| 470.00 | 464.55 | 469.55 | 525.43 | 0.00 | 0.00% | 0 | 1 | 1.01 | 1.00 | 0.00 | -0.04 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 480.00 | 454.65 | 459.65 | 515.33 | 0.00 | 0.00% | 0 | 2 | 0.99 | 1.00 | 0.00 | -0.06 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 485.00 | 449.70 | 454.70 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.07 | 3/28/2025 4:00:05 PM EST | |||
| 490.00 | 444.75 | 449.75 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.08 | 3/28/2025 4:00:05 PM EST | |||
| 495.00 | 440.25 | 444.85 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.08 | 3/28/2025 4:00:05 PM EST | |||
| 500.00 | 434.90 | 439.90 | 460.70 | 0.00 | 0.00% | 0 | 3 | 0.94 | 1.00 | 0.00 | -0.08 | 3/17/2025 | 3/28/2025 4:00:05 PM EST |
| 505.00 | 429.95 | 434.95 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.07 | 3/28/2025 4:00:05 PM EST | |||
| 510.00 | 425.00 | 430.00 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.09 | 3/28/2025 4:00:05 PM EST | |||
| 515.00 | 420.10 | 425.10 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.09 | 3/28/2025 4:00:05 PM EST | |||
| 520.00 | 415.15 | 420.15 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.09 | 3/28/2025 4:00:05 PM EST | |||
| 525.00 | 410.20 | 415.20 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.10 | 3/28/2025 4:00:05 PM EST | |||
| 530.00 | 405.50 | 410.30 | 407.64 | 0.00 | 0.00% | 0 | 2 | 0.87 | 1.00 | 0.00 | -0.10 | 3/18/2025 | 3/28/2025 4:00:05 PM EST |
| 535.00 | 400.55 | 405.35 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.10 | 3/28/2025 4:00:05 PM EST | |||
| 540.00 | 395.65 | 400.45 | 461.50 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.99 | 0.00 | -0.11 | 2/24/2025 | 3/28/2025 4:00:05 PM EST |
| 545.00 | 390.70 | 395.50 | % | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.11 | 3/28/2025 4:00:05 PM EST | |||
| 550.00 | 386.00 | 390.60 | 394.00 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.99 | 0.00 | -0.12 | 3/17/2025 | 3/28/2025 4:00:05 PM EST |
| 555.00 | 380.85 | 385.70 | % | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.12 | 3/28/2025 4:00:05 PM EST | |||
| 560.00 | 375.95 | 380.75 | 413.88 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.99 | 0.00 | -0.13 | 1/27/2025 | 3/28/2025 4:00:05 PM EST |
| 565.00 | 370.85 | 375.85 | % | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.13 | 3/28/2025 4:00:05 PM EST | |||
| 570.00 | 366.15 | 370.95 | 366.03 | 0.00 | 0.00% | 0 | 2 | 0.79 | 0.99 | 0.00 | -0.14 | 3/18/2025 | 3/28/2025 4:00:05 PM EST |
| 575.00 | 361.25 | 366.05 | % | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.14 | 3/28/2025 4:00:05 PM EST | |||
| 580.00 | 356.30 | 361.15 | % | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.15 | 3/28/2025 4:00:05 PM EST | |||
| 585.00 | 351.40 | 356.25 | % | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.15 | 3/28/2025 4:00:05 PM EST | |||
| 590.00 | 346.55 | 351.35 | 318.82 | 0.00 | 0.00% | 0 | 3 | 0.75 | 0.99 | 0.00 | -0.16 | 3/11/2025 | 3/28/2025 4:00:05 PM EST |
| 595.00 | 341.65 | 346.45 | 366.11 | 0.00 | 0.00% | 0 | 2 | 0.75 | 0.99 | 0.00 | -0.16 | 3/17/2025 | 3/28/2025 4:00:05 PM EST |
| 600.00 | 336.55 | 341.55 | 340.06 | 0.00 | 0.00% | 0 | 11 | 0.73 | 0.98 | 0.00 | -0.17 | 3/18/2025 | 3/28/2025 4:00:05 PM EST |
| 605.00 | 331.70 | 336.70 | 326.49 | 0.00 | 0.00% | 0 | 2 | 0.46 | 0.98 | 0.00 | -0.17 | 3/12/2025 | 3/28/2025 4:00:05 PM EST |
| 610.00 | 326.80 | 331.80 | 372.20 | 0.00 | 0.00% | 0 | 4 | 0.52 | 0.98 | 0.00 | -0.18 | 3/4/2025 | 3/28/2025 4:00:05 PM EST |
| 615.00 | 322.15 | 326.95 | % | 0 | 0 | 0.52 | 0.98 | 0.00 | -0.19 | 3/28/2025 4:00:05 PM EST | |||
| 620.00 | 317.25 | 322.10 | 343.55 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.98 | 0.00 | -0.19 | 3/21/2025 | 3/28/2025 4:00:05 PM EST |
| 625.00 | 312.40 | 317.25 | 346.38 | 0.00 | 0.00% | 0 | 4 | 0.51 | 0.98 | 0.00 | -0.20 | 3/20/2025 | 3/28/2025 4:00:05 PM EST |
| 630.00 | 307.55 | 312.40 | 323.51 | -13.81 | -4.10% | 1 | 4 | 0.53 | 0.98 | 0.00 | -0.20 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 635.00 | 302.70 | 307.55 | % | 0 | 0 | 0.54 | 0.97 | 0.00 | -0.21 | 3/28/2025 4:00:05 PM EST | |||
| 640.00 | 297.90 | 302.70 | 325.97 | 0.00 | 0.00% | 0 | 2 | 0.52 | 0.97 | 0.00 | -0.22 | 3/21/2025 | 3/28/2025 4:00:05 PM EST |
| 645.00 | 293.05 | 297.85 | % | 0 | 0 | 0.52 | 0.97 | 0.00 | -0.23 | 3/28/2025 4:00:05 PM EST | |||
| 650.00 | 288.25 | 293.10 | 365.16 | 0.00 | 0.00% | 0 | 3 | 0.52 | 0.97 | 0.00 | -0.23 | 2/12/2025 | 3/28/2025 4:00:05 PM EST |
| 655.00 | 283.45 | 288.20 | % | 0 | 0 | 0.55 | 0.97 | 0.00 | -0.24 | 3/28/2025 4:00:05 PM EST | |||
| 660.00 | 278.65 | 283.45 | 283.37 | 0.00 | 0.00% | 0 | 4 | 0.54 | 0.96 | 0.00 | -0.25 | 3/18/2025 | 3/28/2025 4:00:05 PM EST |
| 665.00 | 273.85 | 278.65 | % | 0 | 0 | 0.52 | 0.96 | 0.00 | -0.26 | 3/28/2025 4:00:05 PM EST | |||
| 670.00 | 269.10 | 273.90 | 313.84 | 0.00 | 0.00% | 0 | 6 | 0.54 | 0.96 | 0.00 | -0.27 | 3/3/2025 | 3/28/2025 4:00:05 PM EST |
| 675.00 | 264.30 | 269.10 | % | 0 | 0 | 0.52 | 0.96 | 0.00 | -0.27 | 3/28/2025 4:00:05 PM EST | |||
| 680.00 | 259.60 | 264.45 | 220.85 | 0.00 | 0.00% | 0 | 2 | 0.54 | 0.95 | 0.00 | -0.28 | 3/11/2025 | 3/28/2025 4:00:05 PM EST |
| 685.00 | 254.85 | 259.70 | 296.23 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.95 | 0.00 | -0.29 | 3/4/2025 | 3/28/2025 4:00:05 PM EST |
| 690.00 | 250.15 | 254.75 | 187.55 | 0.00 | 0.00% | 0 | 2 | 0.53 | 0.95 | 0.00 | -0.30 | 3/10/2025 | 3/28/2025 4:00:05 PM EST |
| 695.00 | 245.45 | 250.30 | % | 0 | 0 | 0.53 | 0.94 | 0.00 | -0.31 | 3/28/2025 4:00:05 PM EST | |||
| 700.00 | 240.75 | 245.60 | 187.45 | 0.00 | 0.00% | 0 | 5 | 0.53 | 0.94 | 0.00 | -0.32 | 3/7/2025 | 3/28/2025 4:00:05 PM EST |
| 705.00 | 236.15 | 240.95 | % | 0 | 0 | 0.53 | 0.94 | 0.00 | -0.33 | 3/28/2025 4:00:05 PM EST | |||
| 710.00 | 231.50 | 236.30 | 293.75 | 0.00 | 0.00% | 0 | 6 | 0.53 | 0.93 | 0.00 | -0.34 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 715.00 | 226.90 | 231.55 | % | 0 | 0 | 0.52 | 0.93 | 0.00 | -0.35 | 3/28/2025 4:00:05 PM EST | |||
| 720.00 | 222.20 | 227.00 | 251.95 | 0.00 | 0.00% | 0 | 5 | 0.52 | 0.93 | 0.00 | -0.36 | 3/20/2025 | 3/28/2025 4:00:05 PM EST |
| 725.00 | 217.65 | 222.40 | 252.90 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.92 | 0.00 | -0.37 | 3/24/2025 | 3/28/2025 4:00:05 PM EST |
| 730.00 | 213.10 | 217.85 | 237.94 | 0.00 | 0.00% | 0 | 8 | 0.52 | 0.92 | 0.00 | -0.38 | 3/21/2025 | 3/28/2025 4:00:05 PM EST |
| 735.00 | 208.65 | 213.20 | 177.40 | 0.00 | 0.00% | 0 | 0 | 0.51 | 0.91 | 0.00 | -0.39 | 3/11/2025 | 3/28/2025 4:00:05 PM EST |
| 740.00 | 204.00 | 208.75 | 252.25 | 0.00 | 0.00% | 0 | 2 | 0.51 | 0.91 | 0.00 | -0.40 | 2/3/2025 | 3/28/2025 4:00:05 PM EST |
| 745.00 | 199.50 | 204.25 | 183.00 | 0.00 | 0.00% | 0 | 2 | 0.51 | 0.90 | 0.00 | -0.41 | 3/11/2025 | 3/28/2025 4:00:05 PM EST |
| 750.00 | 195.20 | 199.70 | 228.50 | 0.00 | 0.00% | 0 | 20 | 0.51 | 0.90 | 0.00 | -0.42 | 3/24/2025 | 3/28/2025 4:00:05 PM EST |
| 755.00 | 191.00 | 194.45 | 190.75 | 0.00 | 0.00% | 0 | 2 | 0.49 | 0.89 | 0.00 | -0.43 | 3/19/2025 | 3/28/2025 4:00:05 PM EST |
| 760.00 | 186.75 | 190.15 | 158.10 | 0.00 | 0.00% | 0 | 16 | 0.49 | 0.89 | 0.00 | -0.44 | 3/13/2025 | 3/28/2025 4:00:05 PM EST |
| 765.00 | 182.10 | 185.40 | 186.35 | 0.00 | 0.00% | 0 | 3 | 0.49 | 0.88 | 0.00 | -0.45 | 3/18/2025 | 3/28/2025 4:00:05 PM EST |
| 770.00 | 178.85 | 181.45 | 233.21 | 0.00 | 0.00% | 0 | 11 | 0.49 | 0.88 | 0.00 | -0.46 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 775.00 | 173.65 | 176.95 | 208.60 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.87 | 0.00 | -0.47 | 3/17/2025 | 3/28/2025 4:00:05 PM EST |
| 780.00 | 169.90 | 172.30 | 136.55 | 0.00 | 0.00% | 0 | 3 | 0.48 | 0.87 | 0.00 | -0.48 | 3/7/2025 | 3/28/2025 4:00:05 PM EST |
| 785.00 | 164.85 | 168.75 | 189.60 | 0.00 | 0.00% | 0 | 4 | 0.49 | 0.86 | 0.00 | -0.49 | 3/20/2025 | 3/28/2025 4:00:05 PM EST |
| 790.00 | 160.65 | 163.70 | 171.25 | +49.05 | +40.14% | 6 | 11 | 0.48 | 0.85 | 0.00 | -0.50 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 795.00 | 156.65 | 159.95 | 157.00 | -57.00 | -26.64% | 1 | 7 | 0.48 | 0.85 | 0.00 | -0.51 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 800.00 | 152.45 | 156.00 | 168.32 | -37.49 | -18.22% | 1 | 130 | 0.48 | 0.84 | 0.00 | -0.52 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 805.00 | 148.15 | 152.15 | 147.75 | 0.00 | 0.00% | 0 | 2 | 0.48 | 0.83 | 0.00 | -0.53 | 3/12/2025 | 3/28/2025 4:00:05 PM EST |
| 810.00 | 144.40 | 148.00 | 147.78 | 0.00 | 0.00% | 0 | 18 | 0.48 | 0.82 | 0.00 | -0.53 | 3/18/2025 | 3/28/2025 4:00:05 PM EST |
| 815.00 | 141.05 | 143.45 | 197.20 | 0.00 | 0.00% | 0 | 2 | 0.47 | 0.82 | 0.00 | -0.54 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 820.00 | 137.55 | 139.75 | 136.75 | -43.45 | -24.12% | 5 | 8 | 0.47 | 0.81 | 0.00 | -0.55 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 825.00 | 133.00 | 136.35 | 150.55 | 0.00 | 0.00% | 0 | 8 | 0.47 | 0.80 | 0.00 | -0.56 | 3/19/2025 | 3/28/2025 4:00:05 PM EST |
| 830.00 | 128.85 | 131.90 | 155.40 | 0.00 | 0.00% | 0 | 18 | 0.47 | 0.79 | 0.00 | -0.57 | 3/24/2025 | 3/28/2025 4:00:05 PM EST |
| 835.00 | 125.40 | 128.20 | 169.26 | 0.00 | 0.00% | 0 | 14 | 0.47 | 0.78 | 0.00 | -0.58 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 840.00 | 122.00 | 124.25 | 151.05 | 0.00 | 0.00% | 0 | 12 | 0.46 | 0.77 | 0.00 | -0.59 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 845.00 | 117.80 | 120.85 | 108.20 | 0.00 | 0.00% | 0 | 9 | 0.46 | 0.76 | 0.00 | -0.60 | 3/11/2025 | 3/28/2025 4:00:05 PM EST |
| 850.00 | 114.20 | 117.10 | 156.85 | 0.00 | 0.00% | 0 | 269 | 0.46 | 0.75 | 0.00 | -0.60 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 855.00 | 110.55 | 113.05 | 145.80 | 0.00 | 0.00% | 0 | 11 | 0.46 | 0.74 | 0.00 | -0.61 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 860.00 | 106.80 | 109.75 | 149.38 | 0.00 | 0.00% | 0 | 120 | 0.46 | 0.73 | 0.00 | -0.62 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 865.00 | 103.55 | 106.15 | 144.40 | 0.00 | 0.00% | 0 | 34 | 0.45 | 0.72 | 0.00 | -0.63 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 870.00 | 100.45 | 102.40 | 101.40 | -40.48 | -28.54% | 4 | 55 | 0.45 | 0.71 | 0.00 | -0.63 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 875.00 | 96.80 | 99.25 | 99.30 | -23.17 | -18.92% | 3 | 34 | 0.45 | 0.70 | 0.00 | -0.64 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 880.00 | 93.55 | 96.95 | 95.29 | -27.88 | -22.64% | 2 | 38 | 0.45 | 0.69 | 0.00 | -0.64 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 885.00 | 90.35 | 92.40 | 126.60 | 0.00 | 0.00% | 0 | 30 | 0.45 | 0.67 | 0.00 | -0.65 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 890.00 | 87.10 | 89.40 | 88.15 | -34.94 | -28.39% | 25 | 408 | 0.45 | 0.66 | 0.00 | -0.65 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 895.00 | 84.00 | 86.10 | 121.47 | 0.00 | 0.00% | 0 | 17 | 0.45 | 0.65 | 0.00 | -0.66 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 900.00 | 81.40 | 83.05 | 82.20 | -31.25 | -27.55% | 36 | 520 | 0.45 | 0.64 | 0.00 | -0.66 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 905.00 | 77.55 | 81.10 | 79.47 | -35.23 | -30.72% | 3 | 100 | 0.45 | 0.63 | 0.00 | -0.67 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 910.00 | 75.35 | 77.05 | 76.42 | -26.72 | -25.91% | 14 | 113 | 0.44 | 0.61 | 0.00 | -0.67 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 915.00 | 72.55 | 74.05 | 73.77 | -20.23 | -21.53% | 7 | 56 | 0.44 | 0.60 | 0.00 | -0.67 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 920.00 | 70.25 | 71.35 | 70.67 | -31.28 | -30.69% | 15 | 133 | 0.44 | 0.59 | 0.00 | -0.67 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 925.00 | 67.25 | 68.50 | 67.95 | -33.30 | -32.89% | 9 | 59 | 0.44 | 0.57 | 0.00 | -0.67 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 930.00 | 64.85 | 65.85 | 65.00 | -21.40 | -24.77% | 43 | 89 | 0.44 | 0.56 | 0.00 | -0.67 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 935.00 | 61.70 | 63.00 | 62.50 | -22.40 | -26.39% | 34 | 61 | 0.44 | 0.55 | 0.00 | -0.67 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 940.00 | 59.50 | 60.55 | 59.95 | -29.05 | -32.64% | 63 | 117 | 0.44 | 0.53 | 0.00 | -0.67 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 945.00 | 57.00 | 58.15 | 62.00 | -22.56 | -26.68% | 12 | 43 | 0.43 | 0.52 | 0.00 | -0.67 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 950.00 | 54.75 | 55.65 | 55.62 | -23.38 | -29.60% | 106 | 260 | 0.43 | 0.51 | 0.00 | -0.66 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 955.00 | 52.20 | 53.30 | 52.36 | -25.43 | -32.70% | 12 | 53 | 0.43 | 0.49 | 0.00 | -0.66 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 960.00 | 50.10 | 51.00 | 50.20 | -23.72 | -32.09% | 124 | 186 | 0.43 | 0.48 | 0.00 | -0.66 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 965.00 | 47.75 | 48.75 | 47.83 | -23.86 | -33.29% | 28 | 81 | 0.43 | 0.47 | 0.00 | -0.65 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 970.00 | 45.10 | 46.60 | 46.11 | -24.69 | -34.88% | 28 | 407 | 0.43 | 0.45 | 0.00 | -0.65 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 975.00 | 43.75 | 44.25 | 43.99 | -20.01 | -31.27% | 12 | 119 | 0.43 | 0.44 | 0.00 | -0.64 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 980.00 | 41.45 | 42.60 | 42.25 | -20.75 | -32.94% | 37 | 291 | 0.43 | 0.43 | 0.00 | -0.64 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 985.00 | 39.65 | 40.45 | 40.17 | -23.42 | -36.83% | 33 | 82 | 0.42 | 0.41 | 0.00 | -0.63 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 990.00 | 37.90 | 38.95 | 38.10 | -19.90 | -34.31% | 12 | 176 | 0.43 | 0.40 | 0.00 | -0.62 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 995.00 | 35.65 | 37.10 | 36.73 | -17.87 | -32.73% | 3 | 60 | 0.43 | 0.39 | 0.00 | -0.61 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 1,000.00 | 34.30 | 34.95 | 35.00 | -17.00 | -32.70% | 50 | 716 | 0.42 | 0.38 | 0.00 | -0.60 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 1,005.00 | 32.10 | 33.25 | 33.75 | -20.25 | -37.50% | 15 | 37 | 0.42 | 0.36 | 0.00 | -0.60 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 1,010.00 | 30.95 | 32.20 | 30.52 | -19.98 | -39.57% | 12 | 271 | 0.42 | 0.35 | 0.00 | -0.59 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 1,015.00 | 28.95 | 30.05 | 29.70 | -20.05 | -40.31% | 9 | 13 | 0.42 | 0.34 | 0.00 | -0.58 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 1,020.00 | 27.90 | 28.50 | 27.40 | -19.10 | -41.08% | 127 | 163 | 0.42 | 0.33 | 0.00 | -0.57 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 1,025.00 | 25.90 | 27.05 | 27.45 | -17.80 | -39.34% | 7 | 26 | 0.41 | 0.31 | 0.00 | -0.56 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 1,030.00 | 24.75 | 25.60 | 25.05 | -17.80 | -41.54% | 31 | 201 | 0.42 | 0.30 | 0.00 | -0.55 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 1,035.00 | 23.70 | 24.25 | 24.15 | -15.80 | -39.55% | 19 | 77 | 0.41 | 0.29 | 0.00 | -0.53 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 1,040.00 | 22.25 | 23.00 | 22.75 | -15.35 | -40.29% | 24 | 222 | 0.41 | 0.28 | 0.00 | -0.52 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 1,045.00 | 20.70 | 22.00 | 21.80 | -12.25 | -35.98% | 12 | 31 | 0.41 | 0.27 | 0.00 | -0.51 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 1,050.00 | 19.55 | 20.60 | 20.25 | -13.38 | -39.79% | 122 | 364 | 0.41 | 0.26 | 0.00 | -0.50 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 1,060.00 | 17.60 | 18.45 | 18.11 | -11.44 | -38.72% | 78 | 367 | 0.41 | 0.24 | 0.00 | -0.48 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 1,070.00 | 15.90 | 16.30 | 16.05 | -12.90 | -44.56% | 19 | 244 | 0.41 | 0.22 | 0.00 | -0.45 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 1,080.00 | 14.15 | 14.55 | 14.42 | -11.63 | -44.65% | 101 | 231 | 0.41 | 0.20 | 0.00 | -0.43 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 1,090.00 | 12.20 | 12.90 | 12.80 | -9.30 | -42.09% | 25 | 116 | 0.41 | 0.18 | 0.00 | -0.40 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 1,100.00 | 11.10 | 11.40 | 11.31 | -7.64 | -40.32% | 94 | 898 | 0.41 | 0.17 | 0.00 | -0.38 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 1,110.00 | 9.40 | 10.10 | 10.01 | -7.77 | -43.71% | 35 | 320 | 0.40 | 0.15 | 0.00 | -0.36 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 1,120.00 | 8.20 | 8.95 | 8.84 | -7.46 | -45.77% | 25 | 193 | 0.40 | 0.14 | 0.00 | -0.34 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 1,130.00 | 7.15 | 7.95 | 7.65 | -7.20 | -48.49% | 31 | 144 | 0.40 | 0.13 | 0.00 | -0.31 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 1,140.00 | 6.70 | 6.95 | 6.70 | -6.55 | -49.44% | 81 | 95 | 0.40 | 0.12 | 0.00 | -0.29 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 1,150.00 | 5.45 | 6.15 | 6.20 | -4.89 | -44.10% | 13 | 201 | 0.40 | 0.10 | 0.00 | -0.27 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 1,160.00 | 5.10 | 5.40 | 5.30 | -4.55 | -46.20% | 8 | 66 | 0.40 | 0.09 | 0.00 | -0.25 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 1,170.00 | 4.05 | 4.75 | 4.85 | -3.85 | -44.26% | 8 | 24 | 0.40 | 0.09 | 0.00 | -0.23 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 1,180.00 | 3.90 | 4.15 | 4.25 | -3.70 | -46.55% | 8 | 60 | 0.40 | 0.08 | 0.00 | -0.22 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 1,190.00 | 3.00 | 3.65 | 3.75 | -3.35 | -47.19% | 3 | 50 | 0.40 | 0.07 | 0.00 | -0.20 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 1,200.00 | 3.10 | 3.20 | 3.20 | -2.67 | -45.49% | 63 | 466 | 0.40 | 0.06 | 0.00 | -0.18 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 1,220.00 | 2.03 | 2.78 | 2.48 | -2.42 | -49.39% | 15 | 96 | 0.40 | 0.05 | 0.00 | -0.16 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 1,240.00 | 1.55 | 2.45 | 1.85 | -1.80 | -49.32% | 9 | 322 | 0.41 | 0.04 | 0.00 | -0.13 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 1,260.00 | 1.03 | 2.19 | 1.60 | -1.28 | -44.45% | 2 | 111 | 0.41 | 0.03 | 0.00 | -0.11 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 1,280.00 | 0.99 | 1.90 | 1.45 | -0.65 | -30.96% | 1 | 57 | 0.42 | 0.03 | 0.00 | -0.09 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 1,300.00 | 0.55 | 1.40 | 0.97 | -0.72 | -42.61% | 7 | 149 | 0.41 | 0.02 | 0.00 | -0.08 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 1,320.00 | 0.36 | 1.51 | 1.28 | 0.00 | 0.00% | 0 | 26 | 0.42 | 0.02 | 0.00 | -0.06 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 1,340.00 | 0.28 | 1.40 | 1.09 | 0.00 | 0.00% | 0 | 11 | 0.43 | 0.01 | 0.00 | -0.05 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 1,360.00 | 0.05 | 1.23 | 0.60 | -1.06 | -63.86% | 14 | 23 | 0.41 | 0.01 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 1,380.00 | 0.18 | 1.00 | 0.40 | -0.30 | -42.86% | 1 | 26 | 0.44 | 0.01 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 1,400.00 | 0.15 | 1.27 | 0.64 | 0.00 | 0.00% | 0 | 34 | 0.45 | 0.01 | 0.00 | -0.03 | 3/17/2025 | 3/28/2025 4:00:05 PM EST |
| 1,420.00 | 0.12 | 1.14 | 0.33 | -0.01 | -2.95% | 10 | 55 | 0.46 | 0.00 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 1,440.00 | 0.09 | 1.15 | 3.00 | 0.00 | 0.00% | 0 | 3 | 0.47 | 0.00 | 0.00 | -0.02 | 2/20/2025 | 3/28/2025 4:00:05 PM EST |
| 1,460.00 | 0.10 | 0.25 | 0.25 | +0.04 | +19.05% | 1 | 41 | 0.45 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 400.00 | 0.04 | 0.20 | 0.12 | -0.08 | -40.00% | 2 | 223 | 0.81 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 410.00 | 0.00 | 1.00 | 0.85 | 0.00 | 0.00% | 0 | 7 | 1.02 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 4:00:05 PM EST |
| 420.00 | 0.01 | 1.02 | 0.30 | 0.00 | 0.00% | 0 | 43 | 0.82 | 0.00 | 0.00 | -0.01 | 1/24/2025 | 3/28/2025 4:00:05 PM EST |
| 430.00 | 0.00 | 1.04 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.01 | 3/28/2025 4:00:05 PM EST | |||
| 440.00 | 0.00 | 1.06 | 1.07 | 0.00 | 0.00% | 0 | 14 | 0.94 | 0.00 | 0.00 | -0.01 | 3/10/2025 | 3/28/2025 4:00:05 PM EST |
| 450.00 | 0.01 | 1.09 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.00 | 0.00 | -0.02 | 1/21/2025 | 3/28/2025 4:00:05 PM EST |
| 460.00 | 0.01 | 1.13 | 1.00 | 0.00 | 0.00% | 0 | 13 | 0.74 | 0.00 | 0.00 | -0.03 | 3/10/2025 | 3/28/2025 4:00:05 PM EST |
| 470.00 | 0.01 | 1.17 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.04 | 3/28/2025 4:00:05 PM EST | |||
| 480.00 | 0.06 | 0.62 | 0.75 | 0.00 | 0.00% | 0 | 20 | 0.70 | 0.00 | 0.00 | -0.06 | 3/13/2025 | 3/28/2025 4:00:05 PM EST |
| 485.00 | 0.06 | 1.24 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.07 | 3/28/2025 4:00:05 PM EST | |||
| 490.00 | 0.07 | 1.27 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.08 | 3/28/2025 4:00:05 PM EST | |||
| 495.00 | 0.01 | 1.30 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.08 | 3/28/2025 4:00:05 PM EST | |||
| 500.00 | 0.01 | 0.45 | 0.21 | 0.00 | 0.00% | 0 | 253 | 0.61 | 0.00 | 0.00 | -0.08 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 505.00 | 0.00 | 1.36 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.07 | 3/28/2025 4:00:05 PM EST | |||
| 510.00 | 0.19 | 1.39 | 0.50 | 0.00 | 0.00% | 0 | 8 | 0.72 | 0.00 | 0.00 | -0.09 | 3/19/2025 | 3/28/2025 4:00:05 PM EST |
| 515.00 | 0.21 | 1.43 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.09 | 3/28/2025 4:00:05 PM EST | |||
| 520.00 | 0.22 | 0.50 | 0.41 | -0.09 | -18.00% | 2 | 10 | 0.65 | 0.00 | 0.00 | -0.09 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 525.00 | 0.24 | 1.50 | 0.20 | 0.00 | 0.00% | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.10 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 530.00 | 0.26 | 1.54 | 0.93 | 0.00 | 0.00% | 0 | 14 | 0.69 | 0.00 | 0.00 | -0.10 | 3/19/2025 | 3/28/2025 4:00:05 PM EST |
| 535.00 | 0.28 | 1.59 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.10 | 3/28/2025 4:00:05 PM EST | |||
| 540.00 | 0.30 | 1.63 | 1.95 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.01 | 0.00 | -0.11 | 1/21/2025 | 3/28/2025 4:00:05 PM EST |
| 545.00 | 0.32 | 1.60 | % | 0 | 0 | 0.67 | -0.01 | 0.00 | -0.11 | 3/28/2025 4:00:05 PM EST | |||
| 550.00 | 0.34 | 1.73 | 0.86 | 0.00 | 0.00% | 0 | 36 | 0.67 | -0.01 | 0.00 | -0.12 | 3/21/2025 | 3/28/2025 4:00:05 PM EST |
| 555.00 | 0.37 | 1.61 | 2.55 | 0.00 | 0.00% | 0 | 2 | 0.66 | -0.01 | 0.00 | -0.12 | 3/10/2025 | 3/28/2025 4:00:05 PM EST |
| 560.00 | 0.40 | 1.39 | 0.12 | 0.00 | 0.00% | 0 | 206 | 0.64 | -0.01 | 0.00 | -0.13 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 565.00 | 0.43 | 1.70 | % | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.13 | 3/28/2025 4:00:05 PM EST | |||
| 570.00 | 0.50 | 1.50 | 1.00 | +0.60 | +150.00% | 16 | 16 | 0.63 | -0.01 | 0.00 | -0.14 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 575.00 | 0.49 | 1.55 | 0.58 | 0.00 | 0.00% | 0 | 1 | 0.63 | -0.01 | 0.00 | -0.14 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 580.00 | 0.52 | 1.81 | 0.20 | 0.00 | 0.00% | 0 | 9 | 0.63 | -0.01 | 0.00 | -0.15 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 585.00 | 0.56 | 1.92 | % | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.15 | 3/28/2025 4:00:05 PM EST | |||
| 590.00 | 0.60 | 1.98 | 1.03 | 0.00 | 0.00% | 0 | 23 | 0.62 | -0.01 | 0.00 | -0.16 | 3/24/2025 | 3/28/2025 4:00:05 PM EST |
| 595.00 | 0.67 | 2.05 | % | 0 | 0 | 0.61 | -0.01 | 0.00 | -0.16 | 3/28/2025 4:00:05 PM EST | |||
| 600.00 | 1.00 | 1.50 | 1.39 | +0.52 | +59.77% | 21 | 67 | 0.60 | -0.02 | 0.00 | -0.17 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 605.00 | 0.87 | 2.20 | 4.87 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.02 | 0.00 | -0.17 | 3/10/2025 | 3/28/2025 4:00:05 PM EST |
| 610.00 | 0.93 | 2.28 | 1.81 | 0.00 | 0.00% | 0 | 3 | 0.60 | -0.02 | 0.00 | -0.18 | 3/20/2025 | 3/28/2025 4:00:05 PM EST |
| 615.00 | 1.04 | 2.39 | 1.35 | 0.00 | 0.00% | 0 | 4 | 0.60 | -0.02 | 0.00 | -0.19 | 3/24/2025 | 3/28/2025 4:00:05 PM EST |
| 620.00 | 1.15 | 2.50 | 1.46 | 0.00 | 0.00% | 0 | 17 | 0.60 | -0.02 | 0.00 | -0.19 | 3/24/2025 | 3/28/2025 4:00:05 PM EST |
| 625.00 | 1.33 | 2.50 | 1.12 | 0.00 | 0.00% | 0 | 42 | 0.59 | -0.02 | 0.00 | -0.20 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 630.00 | 1.59 | 2.57 | 1.34 | 0.00 | 0.00% | 0 | 31 | 0.59 | -0.02 | 0.00 | -0.20 | 3/24/2025 | 3/28/2025 4:00:05 PM EST |
| 635.00 | 1.73 | 2.82 | 2.10 | +0.73 | +53.29% | 3 | 11 | 0.59 | -0.03 | 0.00 | -0.21 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 640.00 | 2.14 | 2.98 | 2.11 | +0.26 | +14.06% | 3 | 14 | 0.59 | -0.03 | 0.00 | -0.22 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 645.00 | 1.83 | 2.97 | 4.05 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.03 | 0.00 | -0.23 | 3/14/2025 | 3/28/2025 4:00:05 PM EST |
| 650.00 | 2.07 | 3.35 | 2.67 | +0.97 | +57.06% | 1 | 32 | 0.58 | -0.03 | 0.00 | -0.23 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 655.00 | 2.25 | 3.50 | 2.74 | +0.82 | +42.71% | 3 | 4 | 0.57 | -0.03 | 0.00 | -0.24 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 660.00 | 2.44 | 3.70 | 2.97 | +1.15 | +63.19% | 2 | 20 | 0.57 | -0.04 | 0.00 | -0.25 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 665.00 | 3.15 | 3.65 | 2.01 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.04 | 0.00 | -0.26 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 670.00 | 2.85 | 4.10 | 9.96 | 0.00 | 0.00% | 0 | 6 | 0.57 | -0.04 | 0.00 | -0.27 | 3/10/2025 | 3/28/2025 4:00:05 PM EST |
| 675.00 | 3.40 | 3.95 | 3.40 | +1.75 | +106.07% | 1 | 15 | 0.56 | -0.04 | 0.00 | -0.27 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 680.00 | 3.30 | 4.55 | 3.21 | +1.19 | +58.92% | 1 | 45 | 0.56 | -0.05 | 0.00 | -0.28 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 685.00 | 3.80 | 4.70 | 4.09 | +0.54 | +15.22% | 11 | 5 | 0.56 | -0.05 | 0.00 | -0.29 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 690.00 | 4.35 | 4.50 | 4.50 | +2.20 | +95.66% | 13 | 16 | 0.55 | -0.05 | 0.00 | -0.30 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 695.00 | 4.60 | 4.80 | 4.80 | +2.25 | +88.24% | 7 | 24 | 0.55 | -0.06 | 0.00 | -0.31 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 700.00 | 4.90 | 5.05 | 4.95 | +2.08 | +72.48% | 71 | 392 | 0.55 | -0.06 | 0.00 | -0.32 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 705.00 | 5.15 | 5.35 | 5.23 | +0.73 | +16.23% | 1 | 19 | 0.54 | -0.06 | 0.00 | -0.33 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 710.00 | 5.50 | 5.70 | 3.15 | 0.00 | 0.00% | 0 | 65 | 0.54 | -0.07 | 0.00 | -0.34 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 715.00 | 5.80 | 6.00 | 5.52 | +2.02 | +57.72% | 1 | 31 | 0.54 | -0.07 | 0.00 | -0.35 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 720.00 | 6.15 | 6.40 | 4.47 | +0.88 | +24.52% | 1 | 238 | 0.53 | -0.07 | 0.00 | -0.36 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 725.00 | 6.55 | 6.75 | 6.55 | +2.53 | +62.94% | 4 | 64 | 0.53 | -0.08 | 0.00 | -0.37 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 730.00 | 6.95 | 7.15 | 7.27 | +2.70 | +59.09% | 84 | 167 | 0.53 | -0.08 | 0.00 | -0.38 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 735.00 | 7.25 | 7.65 | 8.00 | +3.89 | +94.65% | 2 | 7 | 0.52 | -0.09 | 0.00 | -0.39 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 740.00 | 7.75 | 8.00 | 8.05 | +3.63 | +82.13% | 89 | 62 | 0.52 | -0.09 | 0.00 | -0.40 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 745.00 | 7.90 | 8.50 | 8.73 | +1.93 | +28.39% | 3 | 16 | 0.52 | -0.10 | 0.00 | -0.41 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 750.00 | 8.70 | 9.00 | 9.25 | +4.60 | +98.93% | 20 | 439 | 0.52 | -0.10 | 0.00 | -0.42 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 755.00 | 9.20 | 9.55 | 5.80 | 0.00 | 0.00% | 0 | 26 | 0.51 | -0.11 | 0.00 | -0.43 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 760.00 | 9.40 | 10.15 | 10.25 | +4.61 | +81.74% | 9 | 17 | 0.51 | -0.11 | 0.00 | -0.44 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 765.00 | 10.40 | 10.70 | 10.92 | +4.72 | +76.13% | 2 | 5 | 0.51 | -0.12 | 0.00 | -0.45 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 770.00 | 11.00 | 11.30 | 11.35 | +4.80 | +73.29% | 8 | 430 | 0.51 | -0.12 | 0.00 | -0.46 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 775.00 | 11.65 | 12.35 | 12.23 | +5.28 | +75.98% | 8 | 137 | 0.51 | -0.13 | 0.00 | -0.47 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 780.00 | 12.35 | 13.30 | 12.70 | +5.70 | +81.43% | 358 | 229 | 0.50 | -0.13 | 0.00 | -0.48 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 785.00 | 13.05 | 13.40 | 13.69 | +6.39 | +87.54% | 15 | 92 | 0.50 | -0.14 | 0.00 | -0.49 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 790.00 | 13.80 | 14.20 | 14.18 | +6.30 | +79.95% | 45 | 167 | 0.50 | -0.15 | 0.00 | -0.50 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 795.00 | 14.65 | 15.05 | 15.12 | +6.37 | +72.80% | 14 | 14 | 0.49 | -0.15 | 0.00 | -0.51 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 800.00 | 15.40 | 15.90 | 15.78 | +6.78 | +75.34% | 55 | 308 | 0.49 | -0.16 | 0.00 | -0.52 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 805.00 | 16.35 | 17.40 | 17.05 | +7.70 | +82.36% | 17 | 49 | 0.49 | -0.17 | 0.00 | -0.53 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 810.00 | 17.30 | 17.75 | 17.93 | +7.73 | +75.79% | 23 | 214 | 0.49 | -0.18 | 0.00 | -0.53 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 815.00 | 18.30 | 18.70 | 18.45 | +8.10 | +78.27% | 8 | 28 | 0.49 | -0.18 | 0.00 | -0.54 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 820.00 | 19.30 | 19.75 | 19.74 | +8.79 | +80.28% | 22 | 254 | 0.48 | -0.19 | 0.00 | -0.55 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 825.00 | 20.40 | 20.90 | 20.52 | +8.92 | +76.90% | 28 | 128 | 0.48 | -0.20 | 0.00 | -0.56 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 830.00 | 21.50 | 22.05 | 22.13 | +9.83 | +79.92% | 19 | 214 | 0.48 | -0.21 | 0.00 | -0.57 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 835.00 | 22.60 | 23.15 | 23.51 | +10.16 | +76.11% | 23 | 61 | 0.48 | -0.22 | 0.00 | -0.58 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 840.00 | 23.60 | 24.35 | 24.55 | +9.86 | +67.12% | 25 | 181 | 0.48 | -0.23 | 0.00 | -0.59 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 845.00 | 24.65 | 25.65 | 26.30 | +10.79 | +69.57% | 6 | 46 | 0.47 | -0.24 | 0.00 | -0.60 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 850.00 | 25.95 | 27.65 | 27.24 | +11.98 | +78.51% | 65 | 470 | 0.47 | -0.25 | 0.00 | -0.60 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 855.00 | 27.75 | 29.00 | 28.00 | +11.20 | +66.67% | 9 | 60 | 0.47 | -0.26 | 0.00 | -0.61 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 860.00 | 29.20 | 30.55 | 29.50 | +12.10 | +69.54% | 23 | 232 | 0.47 | -0.27 | 0.00 | -0.62 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 865.00 | 30.75 | 31.30 | 31.20 | +13.10 | +72.38% | 3 | 43 | 0.47 | -0.28 | 0.00 | -0.63 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 870.00 | 32.35 | 32.90 | 32.91 | +12.06 | +57.85% | 34 | 93 | 0.47 | -0.29 | 0.00 | -0.63 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 875.00 | 34.00 | 34.85 | 34.61 | +13.06 | +60.61% | 13 | 109 | 0.47 | -0.30 | 0.00 | -0.64 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 880.00 | 35.45 | 36.55 | 36.05 | +14.48 | +67.13% | 19 | 334 | 0.46 | -0.31 | 0.00 | -0.64 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 885.00 | 37.35 | 37.95 | 37.81 | +14.38 | +61.38% | 7 | 91 | 0.46 | -0.33 | 0.00 | -0.65 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 890.00 | 39.05 | 40.25 | 40.25 | +12.15 | +43.24% | 22 | 261 | 0.46 | -0.34 | 0.00 | -0.65 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 895.00 | 41.00 | 42.35 | 41.90 | +16.25 | +63.36% | 4 | 85 | 0.46 | -0.35 | 0.00 | -0.66 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 900.00 | 42.90 | 43.50 | 43.80 | +15.80 | +56.43% | 35 | 575 | 0.46 | -0.36 | 0.00 | -0.66 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 905.00 | 44.60 | 45.50 | 45.85 | +17.97 | +64.46% | 5 | 38 | 0.46 | -0.37 | 0.00 | -0.67 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 910.00 | 46.20 | 48.35 | 47.63 | +18.33 | +62.56% | 37 | 161 | 0.46 | -0.39 | 0.00 | -0.67 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 915.00 | 48.95 | 50.55 | 49.40 | +17.67 | +55.69% | 60 | 137 | 0.46 | -0.40 | 0.00 | -0.67 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 920.00 | 51.00 | 52.50 | 51.75 | +19.70 | +61.47% | 58 | 198 | 0.45 | -0.41 | 0.00 | -0.67 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 925.00 | 53.45 | 54.10 | 54.32 | +19.32 | +55.20% | 17 | 181 | 0.45 | -0.43 | 0.00 | -0.67 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 930.00 | 54.95 | 57.45 | 56.42 | +20.74 | +58.13% | 38 | 229 | 0.45 | -0.44 | 0.00 | -0.67 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 935.00 | 57.35 | 59.90 | 59.15 | +22.20 | +60.09% | 25 | 64 | 0.45 | -0.45 | 0.00 | -0.67 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 940.00 | 60.50 | 61.55 | 61.26 | +19.93 | +48.23% | 41 | 187 | 0.45 | -0.47 | 0.00 | -0.67 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 945.00 | 62.50 | 64.90 | 64.52 | +21.41 | +49.67% | 17 | 95 | 0.44 | -0.48 | 0.00 | -0.67 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 950.00 | 65.55 | 67.50 | 66.45 | +23.17 | +53.54% | 31 | 208 | 0.44 | -0.49 | 0.00 | -0.66 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 955.00 | 68.35 | 69.85 | 68.80 | +24.05 | +53.75% | 6 | 61 | 0.45 | -0.51 | 0.00 | -0.66 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 960.00 | 70.15 | 72.60 | 71.37 | +24.07 | +50.89% | 23 | 241 | 0.44 | -0.52 | 0.00 | -0.66 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 965.00 | 73.00 | 75.55 | 74.20 | +24.51 | +49.33% | 15 | 35 | 0.44 | -0.53 | 0.00 | -0.65 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 970.00 | 75.25 | 78.60 | 78.15 | +26.92 | +52.55% | 10 | 260 | 0.44 | -0.55 | 0.00 | -0.65 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 975.00 | 79.30 | 81.15 | 77.70 | +22.90 | +41.79% | 3 | 72 | 0.44 | -0.56 | 0.00 | -0.64 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 980.00 | 82.25 | 83.95 | 85.08 | +26.08 | +44.21% | 30 | 326 | 0.44 | -0.57 | 0.00 | -0.64 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 985.00 | 85.15 | 87.80 | 70.63 | +13.17 | +22.92% | 10 | 30 | 0.44 | -0.59 | 0.00 | -0.63 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 990.00 | 88.55 | 90.40 | 87.99 | +24.86 | +39.38% | 7 | 289 | 0.44 | -0.60 | 0.00 | -0.62 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 995.00 | 91.65 | 93.55 | 63.05 | 0.00 | 0.00% | 0 | 31 | 0.44 | -0.61 | 0.00 | -0.61 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 1,000.00 | 94.70 | 97.00 | 97.00 | +30.85 | +46.64% | 16 | 195 | 0.43 | -0.62 | 0.00 | -0.60 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 1,005.00 | 96.95 | 100.20 | 100.41 | +30.11 | +42.84% | 1 | 3 | 0.43 | -0.64 | 0.00 | -0.60 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 1,010.00 | 101.20 | 103.65 | 102.05 | +30.50 | +42.63% | 18 | 90 | 0.43 | -0.65 | 0.00 | -0.59 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 1,015.00 | 103.70 | 107.85 | % | 0 | 0 | 0.43 | -0.66 | 0.00 | -0.58 | 3/28/2025 4:00:05 PM EST | |||
| 1,020.00 | 107.25 | 111.35 | 83.95 | 0.00 | 0.00% | 0 | 45 | 0.42 | -0.67 | 0.00 | -0.57 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 1,025.00 | 110.75 | 113.95 | % | 0 | 0 | 0.42 | -0.69 | 0.00 | -0.56 | 3/28/2025 4:00:05 PM EST | |||
| 1,030.00 | 115.45 | 117.85 | 117.07 | +34.42 | +41.65% | 1 | 66 | 0.43 | -0.70 | 0.00 | -0.55 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 1,035.00 | 118.35 | 121.10 | 147.82 | 0.00 | 0.00% | 0 | 44 | 0.42 | -0.71 | 0.00 | -0.53 | 3/13/2025 | 3/28/2025 4:00:05 PM EST |
| 1,040.00 | 122.80 | 125.20 | 100.99 | 0.00 | 0.00% | 0 | 35 | 0.43 | -0.72 | 0.00 | -0.52 | 3/24/2025 | 3/28/2025 4:00:05 PM EST |
| 1,045.00 | 126.90 | 128.70 | 128.40 | +17.63 | +15.92% | 1 | 17 | 0.43 | -0.73 | 0.00 | -0.51 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 1,050.00 | 129.45 | 133.80 | 96.65 | 0.00 | 0.00% | 0 | 116 | 0.42 | -0.74 | 0.00 | -0.50 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 1,060.00 | 138.45 | 140.60 | 129.90 | +4.20 | +3.35% | 1 | 11 | 0.42 | -0.76 | 0.00 | -0.48 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 1,070.00 | 146.60 | 148.95 | 158.50 | 0.00 | 0.00% | 0 | 19 | 0.43 | -0.78 | 0.00 | -0.45 | 3/18/2025 | 3/28/2025 4:00:05 PM EST |
| 1,080.00 | 153.45 | 158.25 | 180.25 | 0.00 | 0.00% | 0 | 14 | 0.43 | -0.80 | 0.00 | -0.43 | 3/14/2025 | 3/28/2025 4:00:05 PM EST |
| 1,090.00 | 162.85 | 166.15 | 130.40 | 0.00 | 0.00% | 0 | 3 | 0.42 | -0.82 | 0.00 | -0.40 | 3/24/2025 | 3/28/2025 4:00:05 PM EST |
| 1,100.00 | 170.45 | 175.50 | 140.40 | 0.00 | 0.00% | 0 | 146 | 0.42 | -0.83 | 0.00 | -0.38 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 1,110.00 | 179.20 | 184.40 | 199.05 | 0.00 | 0.00% | 0 | 24 | 0.42 | -0.85 | 0.00 | -0.36 | 3/14/2025 | 3/28/2025 4:00:05 PM EST |
| 1,120.00 | 189.25 | 193.40 | 173.85 | 0.00 | 0.00% | 0 | 7 | 0.42 | -0.86 | 0.00 | -0.34 | 3/6/2025 | 3/28/2025 4:00:05 PM EST |
| 1,130.00 | 197.50 | 202.45 | 145.25 | 0.00 | 0.00% | 0 | 3 | 0.40 | -0.87 | 0.00 | -0.31 | 2/24/2025 | 3/28/2025 4:00:05 PM EST |
| 1,140.00 | 206.55 | 211.55 | 166.10 | 0.00 | 0.00% | 0 | 10 | 0.40 | -0.88 | 0.00 | -0.29 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 1,150.00 | 215.90 | 220.90 | 186.05 | 0.00 | 0.00% | 0 | 16 | 0.44 | -0.90 | 0.00 | -0.27 | 3/24/2025 | 3/28/2025 4:00:05 PM EST |
| 1,160.00 | 225.35 | 230.60 | 225.30 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.91 | 0.00 | -0.25 | 3/6/2025 | 3/28/2025 4:00:05 PM EST |
| 1,170.00 | 234.90 | 239.05 | 147.60 | 0.00 | 0.00% | 0 | 0 | 0.45 | -0.91 | 0.00 | -0.23 | 2/13/2025 | 3/28/2025 4:00:05 PM EST |
| 1,180.00 | 244.55 | 249.80 | 181.30 | 0.00 | 0.00% | 0 | 0 | 0.46 | -0.92 | 0.00 | -0.22 | 2/6/2025 | 3/28/2025 4:00:05 PM EST |
| 1,190.00 | 254.20 | 259.75 | 219.50 | 0.00 | 0.00% | 0 | 0 | 0.46 | -0.93 | 0.00 | -0.20 | 1/30/2025 | 3/28/2025 4:00:05 PM EST |
| 1,200.00 | 264.00 | 269.55 | 212.47 | 0.00 | 0.00% | 0 | 0 | 0.47 | -0.94 | 0.00 | -0.18 | 3/5/2025 | 3/28/2025 4:00:05 PM EST |
| 1,220.00 | 283.75 | 289.35 | % | 0 | 0 | 0.50 | -0.95 | 0.00 | -0.16 | 3/28/2025 4:00:05 PM EST | |||
| 1,240.00 | 302.75 | 310.35 | % | 0 | 0 | 0.52 | -0.96 | 0.00 | -0.13 | 3/28/2025 4:00:05 PM EST | |||
| 1,260.00 | 323.65 | 329.30 | 223.50 | 0.00 | 0.00% | 0 | 0 | 0.54 | -0.97 | 0.00 | -0.11 | 2/13/2025 | 3/28/2025 4:00:05 PM EST |
| 1,280.00 | 343.65 | 349.30 | % | 0 | 0 | 0.57 | -0.97 | 0.00 | -0.09 | 3/28/2025 4:00:05 PM EST | |||
| 1,300.00 | 363.65 | 367.90 | % | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.08 | 3/28/2025 4:00:05 PM EST | |||
| 1,320.00 | 383.65 | 389.30 | % | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.06 | 3/28/2025 4:00:05 PM EST | |||
| 1,340.00 | 403.70 | 409.30 | % | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.05 | 3/28/2025 4:00:05 PM EST | |||
| 1,360.00 | 423.65 | 429.15 | % | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.04 | 3/28/2025 4:00:05 PM EST | |||
| 1,380.00 | 443.60 | 449.25 | % | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.03 | 3/28/2025 4:00:05 PM EST | |||
| 1,400.00 | 463.60 | 469.20 | 409.01 | 0.00 | 0.00% | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.03 | 3/5/2025 | 3/28/2025 4:00:05 PM EST |
| 1,420.00 | 483.60 | 489.25 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | -0.02 | 3/28/2025 4:00:05 PM EST | |||
| 1,440.00 | 503.60 | 509.20 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | -0.02 | 3/28/2025 4:00:05 PM EST | |||
| 1,460.00 | 523.60 | 529.25 | 559.88 | 0.00 | 0.00% | 0 | 0 | 0.74 | -1.00 | 0.00 | -0.01 | 3/12/2025 | 3/28/2025 4:00:05 PM EST |