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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 400.00 | 731.20 | 737.30 | 722.50 | 0.00 | 0.00% | 0 | 27 | 2.99 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 4:00:03 PM EST |
| 410.00 | 721.05 | 726.80 | 730.41 | 0.00 | 0.00% | 0 | 5 | 3.21 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:03 PM EST |
| 415.00 | 715.75 | 721.80 | % | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 420.00 | 710.75 | 716.80 | 429.60 | 0.00 | 0.00% | 0 | 3 | 3.11 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 4:00:03 PM EST |
| 425.00 | 705.25 | 713.00 | 471.25 | 0.00 | 0.00% | 0 | 1 | 10.00 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 4:00:03 PM EST |
| 430.00 | 701.15 | 707.85 | 672.00 | 0.00 | 0.00% | 0 | 6 | 3.03 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 4:00:03 PM EST |
| 435.00 | 695.50 | 703.25 | % | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 440.00 | 691.05 | 698.30 | 533.48 | 0.00 | 0.00% | 0 | 2 | 2.97 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 4:00:03 PM EST |
| 445.00 | 685.90 | 691.85 | 441.10 | 0.00 | 0.00% | 0 | 1 | 2.93 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 4:00:03 PM EST |
| 450.00 | 680.95 | 686.85 | 681.72 | +82.37 | +13.75% | 1 | 3 | 2.91 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 455.00 | 676.25 | 681.85 | % | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 460.00 | 670.95 | 678.35 | 641.87 | 0.00 | 0.00% | 0 | 2 | 2.84 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 4:00:03 PM EST |
| 465.00 | 665.80 | 673.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 470.00 | 660.50 | 668.35 | 584.39 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 4:00:03 PM EST |
| 475.00 | 655.75 | 663.60 | 416.50 | 0.00 | 0.00% | 0 | 1 | 2.80 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 4:00:03 PM EST |
| 480.00 | 650.95 | 658.45 | 574.32 | 0.00 | 0.00% | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 4:00:03 PM EST |
| 485.00 | 645.80 | 653.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 490.00 | 640.70 | 648.55 | 416.04 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 4:00:03 PM EST |
| 495.00 | 636.30 | 643.55 | 357.10 | 0.00 | 0.00% | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 4:00:03 PM EST |
| 500.00 | 630.90 | 637.95 | 477.08 | 0.00 | 0.00% | 0 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 4:00:03 PM EST |
| 505.00 | 626.25 | 633.55 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 510.00 | 621.00 | 628.05 | 634.05 | 0.00 | 0.00% | 0 | 1 | 10.00 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 515.00 | 616.30 | 623.60 | 412.49 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 4:00:03 PM EST |
| 520.00 | 611.05 | 618.50 | 422.58 | 0.00 | 0.00% | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 4:00:03 PM EST |
| 525.00 | 606.00 | 613.55 | 394.20 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 5/5/2025 4:00:03 PM EST |
| 530.00 | 601.35 | 608.10 | 461.67 | 0.00 | 0.00% | 0 | 4 | 10.00 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 4:00:03 PM EST |
| 535.00 | 596.30 | 603.10 | 384.35 | 0.00 | 0.00% | 0 | 2 | 10.00 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 5/5/2025 4:00:03 PM EST |
| 540.00 | 591.20 | 598.60 | 601.14 | +151.51 | +33.70% | 1 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 545.00 | 585.60 | 592.40 | 388.15 | 0.00 | 0.00% | 0 | 1 | 2.15 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 4:00:03 PM EST |
| 550.00 | 581.00 | 588.60 | 397.30 | 0.00 | 0.00% | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 4:00:03 PM EST |
| 555.00 | 576.30 | 583.00 | 410.85 | 0.00 | 0.00% | 0 | 1 | 10.00 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 4:00:03 PM EST |
| 560.00 | 571.15 | 578.65 | 533.17 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 4:00:03 PM EST |
| 565.00 | 565.95 | 573.65 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 570.00 | 560.85 | 566.80 | 575.84 | 0.00 | 0.00% | 0 | 4 | 2.22 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 575.00 | 555.85 | 563.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 580.00 | 551.00 | 558.60 | 410.13 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 4:00:03 PM EST |
| 585.00 | 546.50 | 553.00 | % | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 590.00 | 541.30 | 548.65 | 510.55 | 0.00 | 0.00% | 0 | 6 | 2.13 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 4:00:03 PM EST |
| 595.00 | 536.00 | 541.85 | 387.71 | 0.00 | 0.00% | 0 | 13 | 2.10 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 4:00:03 PM EST |
| 600.00 | 531.45 | 536.85 | 546.70 | 0.00 | 0.00% | 0 | 22 | 0.00 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 605.00 | 526.20 | 532.60 | 491.63 | 0.00 | 0.00% | 0 | 6 | 1.88 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 4:00:03 PM EST |
| 610.00 | 521.20 | 526.70 | 345.00 | 0.00 | 0.00% | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 4:00:03 PM EST |
| 615.00 | 516.20 | 523.05 | % | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 620.00 | 510.85 | 518.75 | 317.27 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 4:00:03 PM EST |
| 625.00 | 506.45 | 512.55 | 519.30 | 0.00 | 0.00% | 0 | 5 | 1.79 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 630.00 | 501.50 | 507.20 | 512.52 | 0.00 | 0.00% | 0 | 3 | 1.93 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 635.00 | 495.65 | 503.00 | % | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 640.00 | 491.30 | 498.70 | 325.97 | 0.00 | 0.00% | 0 | 2 | 1.88 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 5/5/2025 4:00:03 PM EST |
| 645.00 | 486.50 | 492.15 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 650.00 | 481.30 | 487.25 | 449.08 | 0.00 | 0.00% | 0 | 10 | 1.84 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 4:00:03 PM EST |
| 655.00 | 475.95 | 482.25 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 660.00 | 471.10 | 478.65 | 471.27 | +141.82 | +43.05% | 9 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 665.00 | 466.15 | 472.25 | 433.23 | 0.00 | 0.00% | 0 | 8 | 1.78 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 4:00:03 PM EST |
| 670.00 | 461.50 | 467.25 | 255.45 | 0.00 | 0.00% | 0 | 8 | 1.76 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 5/5/2025 4:00:03 PM EST |
| 675.00 | 456.40 | 463.30 | 250.77 | 0.00 | 0.00% | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 5/5/2025 4:00:03 PM EST |
| 680.00 | 450.85 | 457.30 | 419.45 | 0.00 | 0.00% | 0 | 14 | 1.71 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 4:00:03 PM EST |
| 685.00 | 446.10 | 453.90 | 323.05 | 0.00 | 0.00% | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 4:00:03 PM EST |
| 690.00 | 441.00 | 448.25 | 349.40 | 0.00 | 0.00% | 0 | 2 | 1.68 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 4:00:03 PM EST |
| 695.00 | 436.35 | 442.30 | 215.95 | 0.00 | 0.00% | 0 | 3 | 1.65 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 4:00:03 PM EST |
| 700.00 | 431.40 | 438.95 | 398.56 | 0.00 | 0.00% | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 4:00:03 PM EST |
| 705.00 | 425.90 | 432.25 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 710.00 | 421.65 | 428.95 | 177.10 | 0.00 | 0.00% | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 4:00:03 PM EST |
| 715.00 | 416.25 | 423.90 | 417.50 | % | 1 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 720.00 | 411.50 | 417.40 | 251.95 | 0.00 | 0.00% | 0 | 5 | 1.55 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 5/5/2025 4:00:03 PM EST |
| 725.00 | 406.75 | 412.85 | 434.25 | 0.00 | 0.00% | 0 | 2 | 1.55 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 730.00 | 401.60 | 409.00 | 250.29 | 0.00 | 0.00% | 0 | 36 | 1.52 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 4:00:03 PM EST |
| 735.00 | 396.65 | 404.00 | 168.70 | 0.00 | 0.00% | 0 | 11 | 1.50 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 4:00:03 PM EST |
| 740.00 | 390.90 | 398.90 | 221.39 | 0.00 | 0.00% | 0 | 7 | 1.49 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 4:00:03 PM EST |
| 745.00 | 386.75 | 394.00 | 156.15 | 0.00 | 0.00% | 0 | 20 | 1.47 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 4:00:03 PM EST |
| 750.00 | 382.10 | 387.75 | 390.89 | -14.73 | -3.64% | 20 | 21 | 1.44 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 755.00 | 376.75 | 384.00 | 346.30 | 0.00 | 0.00% | 0 | 5 | 1.43 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 4:00:03 PM EST |
| 760.00 | 371.60 | 377.80 | 180.21 | 0.00 | 0.00% | 0 | 16 | 1.40 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 4:00:03 PM EST |
| 765.00 | 366.75 | 374.00 | 295.40 | 0.00 | 0.00% | 0 | 6 | 1.39 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 4:00:03 PM EST |
| 770.00 | 361.85 | 367.85 | 343.71 | 0.00 | 0.00% | 0 | 17 | 1.36 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 4:00:03 PM EST |
| 775.00 | 356.45 | 363.75 | 279.87 | 0.00 | 0.00% | 0 | 32 | 8.16 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 4:00:03 PM EST |
| 780.00 | 351.80 | 359.00 | 364.70 | 0.00 | 0.00% | 0 | 23 | 1.32 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 785.00 | 346.90 | 352.85 | 270.05 | 0.00 | 0.00% | 0 | 5 | 1.31 | 1.00 | 0.00 | -0.01 | 4/23/2025 | 5/5/2025 4:00:03 PM EST |
| 790.00 | 341.30 | 349.00 | 369.23 | 0.00 | 0.00% | 0 | 43 | 1.29 | 1.00 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 795.00 | 337.10 | 342.90 | 348.00 | -10.10 | -2.82% | 1 | 10 | 1.27 | 1.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 800.00 | 331.75 | 337.60 | 330.00 | -26.50 | -7.44% | 14 | 206 | 1.25 | 1.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 805.00 | 326.95 | 332.70 | 334.10 | +136.46 | +69.05% | 1 | 13 | 1.23 | 1.00 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 810.00 | 321.15 | 327.75 | 343.63 | 0.00 | 0.00% | 0 | 52 | 1.21 | 1.00 | 0.00 | -0.02 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 815.00 | 316.15 | 322.75 | 175.00 | 0.00 | 0.00% | 0 | 3 | 1.19 | 1.00 | 0.00 | -0.02 | 4/17/2025 | 5/5/2025 4:00:03 PM EST |
| 820.00 | 311.55 | 317.80 | 221.73 | 0.00 | 0.00% | 0 | 34 | 1.17 | 1.00 | 0.00 | -0.03 | 4/22/2025 | 5/5/2025 4:00:03 PM EST |
| 825.00 | 306.95 | 312.85 | 271.82 | 0.00 | 0.00% | 0 | 25 | 1.16 | 1.00 | 0.00 | -0.04 | 4/24/2025 | 5/5/2025 4:00:03 PM EST |
| 830.00 | 302.10 | 307.90 | 311.63 | -12.10 | -3.74% | 1 | 43 | 1.14 | 1.00 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 835.00 | 296.35 | 303.40 | 166.88 | 0.00 | 0.00% | 0 | 19 | 1.02 | 1.00 | 0.00 | -0.05 | 4/21/2025 | 5/5/2025 4:00:03 PM EST |
| 840.00 | 291.70 | 297.90 | 315.22 | 0.00 | 0.00% | 0 | 18 | 1.10 | 1.00 | 0.00 | -0.07 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 845.00 | 287.25 | 293.70 | 309.00 | 0.00 | 0.00% | 0 | 60 | 1.01 | 1.00 | 0.00 | -0.08 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 850.00 | 282.15 | 288.50 | 295.00 | -7.00 | -2.32% | 18 | 608 | 0.98 | 1.00 | 0.00 | -0.10 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 855.00 | 277.35 | 282.65 | 246.38 | 0.00 | 0.00% | 0 | 71 | 1.06 | 1.00 | 0.00 | -0.11 | 4/25/2025 | 5/5/2025 4:00:03 PM EST |
| 860.00 | 272.65 | 278.55 | 260.44 | -34.98 | -11.85% | 1 | 462 | 0.95 | 1.00 | 0.00 | -0.11 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 865.00 | 267.85 | 273.45 | 290.45 | 0.00 | 0.00% | 0 | 67 | 0.74 | 1.00 | 0.00 | -0.15 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 870.00 | 262.55 | 269.00 | 290.18 | 0.00 | 0.00% | 0 | 268 | 1.01 | 1.00 | 0.00 | -0.16 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 875.00 | 258.20 | 262.75 | 266.43 | -10.80 | -3.90% | 1 | 63 | 1.00 | 0.99 | 0.00 | -0.24 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 880.00 | 251.85 | 258.75 | 272.28 | 0.00 | 0.00% | 0 | 93 | 0.89 | 0.99 | 0.00 | -0.27 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 885.00 | 247.60 | 253.60 | 248.65 | -22.01 | -8.14% | 1 | 42 | 0.98 | 0.99 | 0.00 | -0.28 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 890.00 | 242.05 | 248.60 | 267.16 | 0.00 | 0.00% | 0 | 166 | 0.72 | 0.99 | 0.00 | -0.28 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 895.00 | 238.25 | 243.85 | 219.63 | 0.00 | 0.00% | 0 | 46 | 0.95 | 0.99 | 0.00 | -0.28 | 4/30/2025 | 5/5/2025 4:00:03 PM EST |
| 900.00 | 232.05 | 238.60 | 242.20 | -17.40 | -6.71% | 13 | 343 | 0.80 | 0.99 | 0.00 | -0.31 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 905.00 | 227.40 | 233.45 | 237.00 | -16.16 | -6.39% | 35 | 1,264 | 0.90 | 0.99 | 0.00 | -0.31 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 910.00 | 222.55 | 228.70 | 246.58 | 0.00 | 0.00% | 0 | 166 | 0.78 | 0.99 | 0.00 | -0.34 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 915.00 | 217.40 | 223.80 | 244.28 | 0.00 | 0.00% | 0 | 91 | 0.81 | 0.99 | 0.00 | -0.36 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 920.00 | 212.35 | 218.55 | 222.54 | -17.76 | -7.40% | 4 | 259 | 0.67 | 0.99 | 0.00 | -0.37 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 925.00 | 207.45 | 214.65 | 206.55 | +25.55 | +14.12% | 3 | 121 | 0.73 | 0.98 | 0.00 | -0.40 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 930.00 | 203.35 | 208.80 | 212.49 | -14.44 | -6.37% | 2 | 131 | 0.73 | 0.98 | 0.00 | -0.40 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 935.00 | 198.30 | 203.85 | 206.35 | -16.17 | -7.27% | 1 | 101 | 0.76 | 0.98 | 0.00 | -0.41 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 940.00 | 194.30 | 200.55 | 198.56 | 0.00 | 0.00% | 0 | 126 | 0.58 | 0.98 | 0.00 | -0.42 | 5/1/2025 | 5/5/2025 4:00:03 PM EST |
| 942.50 | 190.65 | 196.70 | 200.40 | +86.70 | +76.26% | 1 | 1 | 0.76 | 0.98 | 0.00 | -0.45 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 945.00 | 188.45 | 193.55 | 195.10 | -17.74 | -8.34% | 1 | 109 | 0.67 | 0.98 | 0.00 | -0.46 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 947.50 | 185.45 | 193.00 | % | 0 | 0 | 0.77 | 0.98 | 0.00 | -0.46 | 5/5/2025 4:00:03 PM EST | |||
| 950.00 | 183.55 | 189.30 | 192.01 | -17.99 | -8.57% | 13 | 267 | 0.68 | 0.97 | 0.00 | -0.50 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 952.50 | 182.20 | 186.65 | 134.50 | 0.00 | 0.00% | 0 | 3 | 0.76 | 0.97 | 0.00 | -0.52 | 4/24/2025 | 5/5/2025 4:00:03 PM EST |
| 955.00 | 177.95 | 184.45 | 185.85 | +26.31 | +16.50% | 6 | 85 | 0.48 | 0.97 | 0.00 | -0.52 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 957.50 | 176.10 | 181.75 | 115.13 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.97 | 0.00 | -0.53 | 4/23/2025 | 5/5/2025 4:00:03 PM EST |
| 960.00 | 174.05 | 179.80 | 186.00 | -12.40 | -6.25% | 5 | 296 | 0.66 | 0.97 | 0.00 | -0.55 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 962.50 | 171.20 | 177.40 | 93.00 | 0.00 | 0.00% | 0 | 3 | 0.67 | 0.97 | 0.00 | -0.55 | 4/23/2025 | 5/5/2025 4:00:03 PM EST |
| 965.00 | 168.85 | 174.50 | 172.19 | -21.68 | -11.19% | 1 | 157 | 0.78 | 0.96 | 0.00 | -0.57 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 967.50 | 165.50 | 172.35 | 102.40 | 0.00 | 0.00% | 0 | 3 | 0.70 | 0.96 | 0.00 | -0.56 | 4/23/2025 | 5/5/2025 4:00:03 PM EST |
| 970.00 | 163.70 | 169.40 | 175.02 | -13.88 | -7.35% | 15 | 463 | 0.67 | 0.96 | 0.00 | -0.59 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 972.50 | 162.70 | 167.35 | % | 0 | 0 | 0.70 | 0.96 | 0.00 | -0.59 | 5/5/2025 4:00:03 PM EST | |||
| 975.00 | 160.25 | 164.45 | 166.85 | -18.58 | -10.02% | 3 | 236 | 0.51 | 0.96 | 0.00 | -0.62 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 977.50 | 155.95 | 162.45 | 93.60 | 0.00 | 0.00% | 0 | 2 | 0.47 | 0.95 | 0.00 | -0.62 | 4/23/2025 | 5/5/2025 4:00:03 PM EST |
| 980.00 | 155.30 | 159.60 | 163.92 | -13.33 | -7.52% | 50 | 692 | 0.50 | 0.95 | 0.00 | -0.62 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 982.50 | 152.75 | 157.40 | 83.50 | 0.00 | 0.00% | 0 | 4 | 0.68 | 0.95 | 0.00 | -0.62 | 4/22/2025 | 5/5/2025 4:00:03 PM EST |
| 985.00 | 150.55 | 155.55 | 157.60 | -18.05 | -10.28% | 19 | 176 | 0.61 | 0.95 | 0.00 | -0.63 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 987.50 | 147.20 | 152.75 | 139.22 | 0.00 | 0.00% | 0 | 8 | 0.45 | 0.95 | 0.00 | -0.66 | 4/30/2025 | 5/5/2025 4:00:03 PM EST |
| 990.00 | 145.50 | 150.40 | 153.00 | -18.85 | -10.97% | 29 | 288 | 0.51 | 0.95 | 0.00 | -0.67 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 992.50 | 143.35 | 147.75 | 151.00 | +15.91 | +11.78% | 2 | 57 | 0.43 | 0.94 | 0.00 | -0.68 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 995.00 | 141.00 | 145.70 | 147.80 | -15.00 | -9.22% | 3 | 230 | 0.47 | 0.94 | 0.00 | -0.69 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,000.00 | 135.90 | 140.50 | 144.39 | -17.41 | -10.76% | 32 | 750 | 0.43 | 0.94 | 0.00 | -0.72 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,005.00 | 130.25 | 136.65 | 139.64 | -16.86 | -10.78% | 4 | 106 | 0.48 | 0.93 | 0.00 | -0.75 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,010.00 | 126.50 | 131.00 | 135.40 | -8.42 | -5.86% | 19 | 260 | 0.44 | 0.93 | 0.00 | -0.77 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,015.00 | 120.45 | 126.35 | 114.15 | 0.00 | 0.00% | 0 | 156 | 0.44 | 0.92 | 0.00 | -0.80 | 4/30/2025 | 5/5/2025 4:00:03 PM EST |
| 1,020.00 | 117.65 | 121.65 | 121.05 | -19.35 | -13.79% | 29 | 515 | 0.48 | 0.91 | 0.00 | -0.83 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,025.00 | 112.40 | 116.90 | 120.40 | -11.84 | -8.96% | 12 | 111 | 0.47 | 0.91 | 0.00 | -0.86 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,030.00 | 107.90 | 112.00 | 115.05 | -16.88 | -12.80% | 14 | 228 | 0.44 | 0.90 | 0.00 | -0.89 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,035.00 | 103.65 | 107.10 | 113.45 | -10.03 | -8.13% | 6 | 133 | 0.46 | 0.89 | 0.00 | -0.92 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,040.00 | 99.25 | 103.05 | 105.00 | -17.29 | -14.14% | 8 | 399 | 0.46 | 0.88 | 0.00 | -0.95 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,045.00 | 93.95 | 99.10 | 101.92 | -16.08 | -13.63% | 2 | 171 | 0.43 | 0.87 | 0.00 | -0.98 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,050.00 | 90.25 | 94.65 | 93.05 | -20.12 | -17.78% | 97 | 643 | 0.45 | 0.86 | 0.00 | -1.01 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,055.00 | 85.95 | 90.10 | 93.65 | % | 5 | 0 | 0.43 | 0.85 | 0.00 | -1.05 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 1,060.00 | 81.55 | 85.10 | 85.83 | -18.32 | -17.59% | 45 | 425 | 0.43 | 0.84 | 0.00 | -1.08 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,065.00 | 77.15 | 81.25 | 68.48 | % | 1 | 0 | 0.42 | 0.83 | 0.00 | -1.12 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 1,070.00 | 72.90 | 77.55 | 79.02 | -14.43 | -15.45% | 13 | 395 | 0.43 | 0.81 | 0.00 | -1.15 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,075.00 | 69.35 | 71.90 | 76.07 | % | 1 | 0 | 0.40 | 0.80 | 0.00 | -1.19 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 1,080.00 | 65.35 | 67.20 | 71.30 | -14.72 | -17.12% | 72 | 745 | 0.41 | 0.78 | 0.00 | -1.22 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,085.00 | 61.25 | 63.95 | 65.35 | % | 9 | 0 | 0.39 | 0.76 | 0.00 | -1.25 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 1,090.00 | 57.60 | 59.70 | 62.15 | -14.05 | -18.44% | 273 | 259 | 0.40 | 0.74 | 0.00 | -1.29 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,095.00 | 54.05 | 55.95 | 59.80 | % | 43 | 0 | 0.40 | 0.72 | 0.00 | -1.32 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 1,100.00 | 50.15 | 52.05 | 51.70 | -16.96 | -24.71% | 280 | 997 | 0.38 | 0.70 | 0.00 | -1.35 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,105.00 | 46.90 | 50.70 | 52.65 | % | 6 | 0 | 0.39 | 0.67 | 0.00 | -1.38 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 1,110.00 | 43.35 | 45.05 | 49.55 | -12.05 | -19.57% | 118 | 818 | 0.37 | 0.65 | 0.00 | -1.40 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,115.00 | 40.00 | 41.80 | 41.35 | % | 56 | 0 | 0.38 | 0.62 | 0.01 | -1.42 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 1,120.00 | 37.10 | 38.55 | 37.90 | -15.14 | -28.55% | 321 | 923 | 0.37 | 0.60 | 0.01 | -1.43 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,125.00 | 33.95 | 35.50 | 34.43 | -16.57 | -32.49% | 117 | 68 | 0.37 | 0.57 | 0.01 | -1.44 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,130.00 | 31.25 | 32.45 | 31.97 | -13.97 | -30.41% | 655 | 1,872 | 0.37 | 0.55 | 0.01 | -1.44 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,135.00 | 28.45 | 29.65 | 30.60 | -13.60 | -30.77% | 497 | 102 | 0.37 | 0.51 | 0.01 | -1.44 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,140.00 | 25.95 | 27.10 | 26.25 | -12.70 | -32.61% | 409 | 712 | 0.36 | 0.49 | 0.01 | -1.43 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,145.00 | 23.55 | 24.55 | 23.90 | -13.11 | -35.43% | 175 | 53 | 0.36 | 0.46 | 0.01 | -1.41 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,150.00 | 21.25 | 22.10 | 21.75 | -12.05 | -35.66% | 1,424 | 3,861 | 0.36 | 0.43 | 0.01 | -1.39 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,155.00 | 19.15 | 20.25 | 21.65 | -8.95 | -29.25% | 93 | 112 | 0.35 | 0.41 | 0.01 | -1.36 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,160.00 | 17.15 | 18.40 | 17.38 | -10.62 | -37.93% | 461 | 1,053 | 0.35 | 0.38 | 0.01 | -1.32 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,165.00 | 15.20 | 16.30 | 16.40 | -10.12 | -38.16% | 69 | 66 | 0.35 | 0.36 | 0.01 | -1.28 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,170.00 | 13.70 | 14.60 | 14.85 | -9.22 | -38.31% | 386 | 1,080 | 0.35 | 0.32 | 0.01 | -1.24 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,175.00 | 12.25 | 13.40 | 12.75 | -7.75 | -37.81% | 313 | 134 | 0.35 | 0.30 | 0.00 | -1.19 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,180.00 | 10.75 | 12.15 | 11.30 | -7.70 | -40.53% | 151 | 613 | 0.35 | 0.28 | 0.00 | -1.13 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,185.00 | 9.50 | 10.15 | 11.72 | -5.85 | -33.30% | 87 | 39 | 0.34 | 0.26 | 0.00 | -1.08 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,190.00 | 8.40 | 9.10 | 9.05 | -6.42 | -41.50% | 171 | 452 | 0.35 | 0.23 | 0.00 | -1.02 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,195.00 | 7.45 | 8.05 | 9.80 | -4.01 | -29.04% | 74 | 109 | 0.34 | 0.21 | 0.00 | -0.96 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,200.00 | 6.55 | 6.95 | 6.72 | -5.71 | -45.94% | 812 | 3,224 | 0.35 | 0.19 | 0.00 | -0.90 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,205.00 | 5.75 | 6.30 | 5.89 | % | 85 | 0 | 0.34 | 0.17 | 0.00 | -0.84 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 1,210.00 | 5.00 | 5.50 | 6.57 | % | 54 | 0 | 0.34 | 0.15 | 0.00 | -0.78 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 1,215.00 | 4.45 | 4.85 | 5.25 | % | 41 | 0 | 0.35 | 0.14 | 0.00 | -0.72 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 1,220.00 | 3.90 | 4.25 | 4.21 | -4.64 | -52.43% | 250 | 468 | 0.35 | 0.12 | 0.00 | -0.66 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,225.00 | 3.40 | 3.75 | 4.52 | % | 66 | 0 | 0.35 | 0.11 | 0.00 | -0.61 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 1,230.00 | 3.00 | 3.25 | 4.00 | % | 104 | 0 | 0.35 | 0.10 | 0.00 | -0.56 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 1,235.00 | 2.67 | 2.90 | 3.75 | % | 9 | 0 | 0.35 | 0.09 | 0.00 | -0.52 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 1,240.00 | 2.37 | 2.67 | 2.79 | -1.66 | -37.31% | 251 | 496 | 0.35 | 0.08 | 0.00 | -0.48 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,245.00 | 2.06 | 2.20 | 2.12 | % | 41 | 0 | 0.35 | 0.07 | 0.00 | -0.44 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 1,260.00 | 1.30 | 1.70 | 1.40 | -1.50 | -51.73% | 282 | 878 | 0.35 | 0.05 | 0.00 | -0.33 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,280.00 | 0.88 | 1.09 | 1.17 | -0.73 | -38.43% | 70 | 618 | 0.37 | 0.03 | 0.00 | -0.23 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,300.00 | 0.50 | 0.77 | 0.52 | -0.52 | -50.00% | 531 | 1,170 | 0.38 | 0.02 | 0.00 | -0.16 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,320.00 | 0.34 | 0.52 | 0.44 | -0.16 | -26.67% | 77 | 242 | 0.40 | 0.01 | 0.00 | -0.10 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,340.00 | 0.20 | 0.40 | 0.29 | -0.21 | -42.00% | 39 | 236 | 0.41 | 0.01 | 0.00 | -0.07 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,360.00 | 0.10 | 0.50 | 0.16 | -0.15 | -48.39% | 81 | 122 | 0.43 | 0.00 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,380.00 | 0.01 | 0.30 | 0.17 | -0.03 | -15.00% | 9 | 108 | 0.41 | 0.00 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,400.00 | 0.07 | 0.15 | 0.08 | -0.07 | -46.67% | 65 | 293 | 0.45 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,420.00 | 0.01 | 0.75 | 0.15 | -0.05 | -25.00% | 20 | 79 | 0.50 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,440.00 | 0.00 | 0.51 | 0.10 | 0.00 | 0.00% | 0 | 19 | 0.60 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 4:00:03 PM EST |
| 1,460.00 | 0.01 | 0.10 | 0.08 | +0.01 | +14.29% | 16 | 821 | 0.48 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,480.00 | 0.00 | 0.48 | 0.31 | 0.00 | 0.00% | 0 | 3 | 0.65 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 4:00:03 PM EST |
| 1,500.00 | 0.00 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 2 | 0.62 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 4:00:03 PM EST |
| 1,520.00 | 0.00 | 0.47 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 1,540.00 | 0.00 | 0.48 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 1,560.00 | 0.00 | 0.50 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 1,580.00 | 0.00 | 0.47 | 0.04 | 0.00 | 0.00% | 0 | 34 | 0.79 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 4:00:03 PM EST |
| 1,600.00 | 0.00 | 0.65 | 0.04 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 4:00:03 PM EST |
| 1,620.00 | 0.00 | 0.64 | 0.05 | 0.00 | 0.00% | 0 | 20 | 0.87 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 4:00:03 PM EST |
| 1,640.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 8 | 31 | 0.70 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 400.00 | 0.00 | 0.02 | 0.03 | +0.02 | +200.00% | 2 | 459 | 1.80 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 410.00 | 0.00 | 0.68 | 0.11 | 0.00 | 0.00% | 0 | 39 | 2.42 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 4:00:03 PM EST |
| 415.00 | 0.00 | 0.68 | 0.17 | 0.00 | 0.00% | 0 | 4 | 2.39 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 420.00 | 0.00 | 0.68 | 0.01 | -0.18 | -94.74% | 3 | 43 | 2.37 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 425.00 | 0.00 | 0.29 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 430.00 | 0.00 | 0.48 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 435.00 | 0.00 | 0.51 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 440.00 | 0.00 | 0.68 | 1.07 | 0.00 | 0.00% | 0 | 14 | 2.26 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 5/5/2025 4:00:03 PM EST |
| 445.00 | 0.00 | 0.68 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 450.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 131 | 1.72 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 455.00 | 0.00 | 0.68 | 0.23 | 0.00 | 0.00% | 0 | 1 | 2.19 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 460.00 | 0.00 | 0.50 | 0.33 | 0.00 | 0.00% | 0 | 84 | 2.09 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 4:00:03 PM EST |
| 465.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 41 | 1.66 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 4:00:03 PM EST |
| 470.00 | 0.00 | 0.38 | 0.07 | 0.00 | 0.00% | 0 | 47 | 2.11 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 4:00:03 PM EST |
| 475.00 | 0.00 | 0.68 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 480.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 22 | 1.49 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 4:00:03 PM EST |
| 485.00 | 0.00 | 0.62 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 490.00 | 0.00 | 0.47 | 2.70 | 0.00 | 0.00% | 0 | 21 | 1.94 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 4:00:03 PM EST |
| 495.00 | 0.00 | 0.68 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 500.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 300 | 1.53 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 505.00 | 0.00 | 0.66 | 0.20 | 0.00 | 0.00% | 0 | 2 | 1.95 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 4:00:03 PM EST |
| 510.00 | 0.00 | 0.04 | 0.11 | 0.00 | 0.00% | 0 | 7 | 1.47 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 4:00:03 PM EST |
| 515.00 | 0.00 | 0.68 | 0.13 | 0.00 | 0.00% | 0 | 4 | 1.91 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 4:00:03 PM EST |
| 520.00 | 0.00 | 0.10 | 2.76 | 0.00 | 0.00% | 0 | 43 | 1.55 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 4:00:03 PM EST |
| 525.00 | 0.00 | 0.30 | 0.17 | 0.00 | 0.00% | 0 | 2 | 1.70 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 4:00:03 PM EST |
| 530.00 | 0.00 | 0.68 | 0.18 | 0.00 | 0.00% | 0 | 51 | 1.84 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 4:00:03 PM EST |
| 535.00 | 0.00 | 0.50 | 0.34 | 0.00 | 0.00% | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:03 PM EST |
| 540.00 | 0.00 | 0.68 | 0.35 | 0.00 | 0.00% | 0 | 2 | 1.80 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:03 PM EST |
| 545.00 | 0.00 | 0.40 | 2.58 | 0.00 | 0.00% | 0 | 36 | 1.67 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 4:00:03 PM EST |
| 550.00 | 0.01 | 0.06 | 0.04 | +0.03 | +300.00% | 127 | 713 | 1.29 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 555.00 | 0.00 | 0.39 | 0.14 | 0.00 | 0.00% | 0 | 10 | 1.74 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 4:00:03 PM EST |
| 560.00 | 0.01 | 0.06 | 0.04 | 0.00 | 0.00% | 9 | 263 | 1.26 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 565.00 | 0.00 | 0.10 | 0.04 | -0.39 | -90.70% | 5 | 30 | 1.39 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 570.00 | 0.00 | 0.10 | 0.01 | -0.06 | -85.72% | 123 | 51 | 1.38 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 575.00 | 0.00 | 0.69 | 0.09 | 0.00 | 0.00% | 0 | 7 | 1.66 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 580.00 | 0.00 | 0.38 | 0.33 | 0.00 | 0.00% | 0 | 167 | 1.53 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 4:00:03 PM EST |
| 585.00 | 0.00 | 0.69 | 4.14 | 0.00 | 0.00% | 0 | 34 | 1.63 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 4:00:03 PM EST |
| 590.00 | 0.00 | 0.65 | 0.01 | 0.00 | 0.00% | 1 | 74 | 1.59 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 595.00 | 0.00 | 0.70 | 0.38 | 0.00 | 0.00% | 0 | 53 | 1.59 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 4:00:03 PM EST |
| 600.00 | 0.00 | 0.20 | 0.01 | -0.03 | -75.00% | 2 | 176 | 1.37 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 605.00 | 0.00 | 0.71 | 0.17 | 0.00 | 0.00% | 0 | 73 | 1.55 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 4:00:03 PM EST |
| 610.00 | 0.01 | 0.10 | 0.01 | -0.08 | -88.89% | 4 | 34 | 1.15 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 615.00 | 0.00 | 0.43 | 0.30 | 0.00 | 0.00% | 0 | 19 | 1.52 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 4:00:03 PM EST |
| 620.00 | 0.00 | 0.71 | 0.14 | 0.00 | 0.00% | 0 | 65 | 1.50 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 625.00 | 0.00 | 0.34 | 0.11 | 0.00 | 0.00% | 0 | 80 | 1.36 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 4:00:03 PM EST |
| 630.00 | 0.00 | 0.31 | 0.16 | 0.00 | 0.00% | 0 | 49 | 1.33 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 635.00 | 0.00 | 0.71 | 0.15 | 0.00 | 0.00% | 0 | 63 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 4:00:03 PM EST |
| 640.00 | 0.00 | 0.11 | 0.01 | 0.00 | 0.00% | 0 | 341 | 1.15 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 4:00:03 PM EST |
| 645.00 | 0.00 | 0.55 | 0.03 | 0.00 | 0.00% | 0 | 26 | 1.37 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:03 PM EST |
| 650.00 | 0.01 | 0.10 | 0.01 | -0.04 | -80.00% | 1 | 259 | 1.03 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 655.00 | 0.00 | 0.66 | 0.51 | +0.03 | +6.25% | 1 | 35 | 1.36 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 660.00 | 0.00 | 0.13 | 0.09 | +0.04 | +80.00% | 10 | 66 | 1.26 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 665.00 | 0.07 | 0.48 | 0.07 | -0.02 | -22.23% | 34 | 108 | 1.20 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 670.00 | 0.01 | 0.11 | 0.06 | 0.00 | 0.00% | 0 | 60 | 0.99 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 675.00 | 0.00 | 0.25 | 0.32 | 0.00 | 0.00% | 0 | 32 | 1.16 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 4:00:03 PM EST |
| 680.00 | 0.01 | 0.19 | 0.15 | 0.00 | 0.00% | 0 | 112 | 0.99 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 4:00:03 PM EST |
| 685.00 | 0.01 | 0.43 | 0.06 | -0.06 | -50.00% | 1 | 48 | 1.06 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 690.00 | 0.02 | 0.20 | 0.11 | +0.04 | +57.15% | 8 | 99 | 1.07 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 695.00 | 0.00 | 0.32 | 0.20 | 0.00 | 0.00% | 0 | 71 | 1.13 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 4:00:03 PM EST |
| 700.00 | 0.09 | 0.11 | 0.10 | +0.07 | +233.34% | 126 | 1,255 | 1.01 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 705.00 | 0.00 | 0.31 | 0.19 | 0.00 | 0.00% | 0 | 360 | 0.95 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 4:00:03 PM EST |
| 710.00 | 0.00 | 0.47 | 0.22 | 0.00 | 0.00% | 0 | 128 | 0.97 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 4:00:03 PM EST |
| 715.00 | 0.01 | 0.61 | 0.63 | 0.00 | 0.00% | 0 | 60 | 0.97 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 4:00:03 PM EST |
| 720.00 | 0.01 | 0.78 | 0.20 | +0.10 | +100.00% | 1 | 455 | 0.97 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 725.00 | 0.01 | 0.78 | 0.14 | -0.15 | -51.73% | 10 | 124 | 0.96 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 730.00 | 0.01 | 0.63 | 0.28 | 0.00 | 0.00% | 0 | 485 | 0.93 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 4:00:03 PM EST |
| 735.00 | 0.01 | 0.80 | 0.20 | +0.10 | +100.00% | 1 | 113 | 0.94 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 740.00 | 0.01 | 0.22 | 0.11 | -0.09 | -45.00% | 3 | 159 | 0.82 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 745.00 | 0.00 | 0.34 | 0.14 | -0.25 | -64.11% | 35 | 393 | 0.90 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 750.00 | 0.13 | 0.21 | 0.12 | +0.03 | +33.34% | 217 | 1,304 | 0.90 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 755.00 | 0.09 | 0.42 | 0.10 | 0.00 | 0.00% | 0 | 107 | 0.94 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 760.00 | 0.01 | 0.30 | 0.18 | -0.12 | -40.00% | 1 | 257 | 0.82 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 765.00 | 0.06 | 0.59 | 0.18 | 0.00 | 0.00% | 0 | 156 | 0.91 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 4:00:03 PM EST |
| 770.00 | 0.01 | 0.87 | 0.64 | 0.00 | 0.00% | 0 | 764 | 0.85 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 4:00:03 PM EST |
| 775.00 | 0.10 | 0.84 | 0.21 | -0.16 | -43.25% | 1 | 262 | 0.90 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 780.00 | 0.07 | 0.20 | 0.10 | -0.05 | -33.34% | 18 | 272 | 0.80 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 785.00 | 0.15 | 0.30 | 0.25 | +0.05 | +25.00% | 21 | 278 | 0.83 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 790.00 | 0.01 | 0.55 | 0.30 | +0.02 | +7.15% | 1 | 245 | 0.81 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 795.00 | 0.10 | 0.48 | 0.20 | -0.02 | -9.10% | 9 | 593 | 0.79 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 800.00 | 0.17 | 0.30 | 0.30 | +0.14 | +87.50% | 77 | 1,054 | 0.80 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 805.00 | 0.06 | 0.87 | 0.11 | -0.12 | -52.18% | 1 | 116 | 0.81 | 0.00 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 810.00 | 0.11 | 0.84 | 0.36 | +0.09 | +33.34% | 1 | 269 | 0.81 | 0.00 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 815.00 | 0.12 | 1.01 | 0.38 | -0.57 | -60.00% | 5 | 147 | 0.82 | 0.00 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 820.00 | 0.15 | 0.70 | 0.32 | +0.12 | +60.00% | 64 | 508 | 0.79 | 0.00 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 825.00 | 0.09 | 1.06 | 0.42 | +0.19 | +82.61% | 1 | 318 | 0.78 | 0.00 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 830.00 | 0.00 | 0.40 | 0.29 | -0.01 | -3.34% | 15 | 345 | 0.73 | 0.00 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 835.00 | 0.15 | 0.48 | 0.58 | +0.28 | +93.34% | 9 | 129 | 0.86 | 0.00 | 0.00 | -0.05 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 840.00 | 0.29 | 0.60 | 0.45 | +0.06 | +15.39% | 16 | 338 | 0.75 | 0.00 | 0.00 | -0.07 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 845.00 | 0.35 | 0.63 | 0.40 | +0.06 | +17.65% | 3 | 84 | 0.77 | 0.00 | 0.00 | -0.08 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 850.00 | 0.22 | 0.50 | 0.44 | +0.07 | +18.92% | 52 | 984 | 0.72 | 0.00 | 0.00 | -0.10 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 855.00 | 0.20 | 1.22 | 0.45 | +0.17 | +60.72% | 11 | 128 | 0.74 | 0.00 | 0.00 | -0.11 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 860.00 | 0.33 | 1.25 | 0.40 | -0.22 | -35.49% | 18 | 574 | 0.75 | 0.00 | 0.00 | -0.11 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 865.00 | 0.27 | 0.83 | 0.54 | 0.00 | 0.00% | 0 | 199 | 0.70 | 0.00 | 0.00 | -0.15 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 870.00 | 0.40 | 1.20 | 0.56 | +0.05 | +9.81% | 6 | 392 | 0.72 | 0.00 | 0.00 | -0.16 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 875.00 | 0.27 | 0.69 | 0.57 | +0.17 | +42.50% | 7 | 175 | 0.66 | -0.01 | 0.00 | -0.24 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 880.00 | 0.29 | 0.74 | 0.65 | +0.20 | +44.45% | 57 | 627 | 0.66 | -0.01 | 0.00 | -0.27 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 885.00 | 0.28 | 0.80 | 0.58 | +0.13 | +28.89% | 2 | 181 | 0.65 | -0.01 | 0.00 | -0.28 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 890.00 | 0.53 | 0.95 | 0.63 | +0.13 | +26.00% | 73 | 727 | 0.65 | -0.01 | 0.00 | -0.28 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 895.00 | 0.60 | 1.48 | 0.62 | +0.12 | +24.00% | 9 | 111 | 0.68 | -0.01 | 0.00 | -0.28 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 900.00 | 0.65 | 0.81 | 0.80 | +0.29 | +56.87% | 202 | 1,675 | 0.63 | -0.01 | 0.00 | -0.31 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 905.00 | 0.60 | 1.42 | 0.85 | +0.18 | +26.87% | 5 | 251 | 0.66 | -0.01 | 0.00 | -0.31 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 910.00 | 0.48 | 1.49 | 1.00 | +0.35 | +53.85% | 6 | 431 | 0.63 | -0.01 | 0.00 | -0.34 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 915.00 | 0.45 | 1.05 | 1.55 | +0.88 | +131.35% | 6 | 223 | 0.60 | -0.01 | 0.00 | -0.36 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 920.00 | 0.67 | 1.66 | 0.90 | +0.19 | +26.77% | 106 | 721 | 0.63 | -0.01 | 0.00 | -0.37 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 925.00 | 0.44 | 1.69 | 1.01 | +0.22 | +27.85% | 16 | 301 | 0.60 | -0.02 | 0.00 | -0.40 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 930.00 | 0.70 | 1.73 | 1.01 | +0.14 | +16.10% | 26 | 374 | 0.60 | -0.02 | 0.00 | -0.40 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 935.00 | 0.75 | 1.93 | 1.05 | +0.13 | +14.13% | 37 | 194 | 0.60 | -0.02 | 0.00 | -0.41 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 940.00 | 0.93 | 2.07 | 1.13 | +0.21 | +22.83% | 61 | 380 | 0.60 | -0.02 | 0.00 | -0.42 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 942.50 | 0.82 | 2.05 | 1.41 | +0.04 | +2.92% | 2 | 31 | 0.58 | -0.02 | 0.00 | -0.45 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 945.00 | 0.56 | 1.89 | 1.21 | +0.25 | +26.05% | 14 | 182 | 0.56 | -0.02 | 0.00 | -0.46 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 947.50 | 1.02 | 2.57 | 1.46 | +0.40 | +37.74% | 3 | 18 | 0.59 | -0.02 | 0.00 | -0.46 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 950.00 | 1.08 | 1.72 | 1.33 | +0.33 | +33.00% | 212 | 1,069 | 0.57 | -0.03 | 0.00 | -0.50 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 952.50 | 0.01 | 2.31 | 1.48 | +0.45 | +43.69% | 1 | 46 | 0.46 | -0.03 | 0.00 | -0.52 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 955.00 | 0.72 | 1.69 | 1.33 | +0.23 | +20.91% | 13 | 219 | 0.53 | -0.03 | 0.00 | -0.52 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 957.50 | 0.76 | 2.26 | 1.55 | +0.40 | +34.79% | 7 | 43 | 0.54 | -0.03 | 0.00 | -0.53 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 960.00 | 0.95 | 1.74 | 1.54 | +0.37 | +31.63% | 46 | 740 | 0.53 | -0.03 | 0.00 | -0.55 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 962.50 | 0.81 | 2.43 | 1.73 | +0.58 | +50.44% | 7 | 36 | 0.54 | -0.03 | 0.00 | -0.55 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 965.00 | 0.87 | 2.02 | 1.53 | +0.28 | +22.40% | 25 | 168 | 0.52 | -0.04 | 0.00 | -0.57 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 967.50 | 0.83 | 2.66 | 1.79 | +0.55 | +44.36% | 2 | 26 | 0.53 | -0.04 | 0.00 | -0.56 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 970.00 | 1.74 | 2.16 | 1.70 | +0.37 | +27.82% | 263 | 787 | 0.54 | -0.04 | 0.00 | -0.59 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 972.50 | 1.49 | 2.81 | 2.80 | +1.41 | +101.44% | 3 | 22 | 0.54 | -0.04 | 0.00 | -0.59 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 975.00 | 1.10 | 2.06 | 1.66 | +0.24 | +16.91% | 47 | 313 | 0.51 | -0.04 | 0.00 | -0.62 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 977.50 | 0.96 | 2.35 | 1.95 | +0.46 | +30.88% | 6 | 83 | 0.50 | -0.05 | 0.00 | -0.62 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 980.00 | 1.91 | 2.25 | 1.90 | +0.40 | +26.67% | 71 | 466 | 0.52 | -0.05 | 0.00 | -0.62 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 982.50 | 1.76 | 2.84 | 2.82 | +0.37 | +15.11% | 1 | 177 | 0.52 | -0.05 | 0.00 | -0.62 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 985.00 | 2.04 | 2.53 | 2.30 | +0.76 | +49.36% | 16 | 166 | 0.52 | -0.05 | 0.00 | -0.63 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 987.50 | 2.26 | 2.45 | 2.25 | +0.56 | +33.14% | 17 | 35 | 0.51 | -0.05 | 0.00 | -0.66 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 990.00 | 2.30 | 2.50 | 2.42 | +0.81 | +50.32% | 78 | 573 | 0.51 | -0.05 | 0.00 | -0.67 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 992.50 | 2.34 | 2.59 | 2.38 | +0.76 | +46.92% | 3 | 47 | 0.51 | -0.06 | 0.00 | -0.68 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 995.00 | 2.32 | 2.67 | 2.57 | +0.75 | +41.21% | 95 | 496 | 0.50 | -0.06 | 0.00 | -0.69 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,000.00 | 2.75 | 2.88 | 2.85 | +0.95 | +50.00% | 3,218 | 2,480 | 0.50 | -0.06 | 0.00 | -0.72 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,005.00 | 2.97 | 3.15 | 3.09 | +1.15 | +59.28% | 50 | 106 | 0.49 | -0.07 | 0.00 | -0.75 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,010.00 | 3.20 | 3.40 | 3.20 | +1.00 | +45.46% | 76 | 233 | 0.48 | -0.07 | 0.00 | -0.77 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,015.00 | 3.45 | 3.70 | 3.60 | +1.22 | +51.27% | 247 | 457 | 0.48 | -0.08 | 0.00 | -0.80 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,020.00 | 3.80 | 4.00 | 3.93 | +1.35 | +52.33% | 231 | 529 | 0.47 | -0.09 | 0.00 | -0.83 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,025.00 | 4.10 | 4.35 | 4.04 | +1.29 | +46.91% | 154 | 527 | 0.46 | -0.09 | 0.00 | -0.86 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,030.00 | 4.45 | 4.75 | 4.60 | +1.64 | +55.41% | 177 | 578 | 0.46 | -0.10 | 0.00 | -0.89 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,035.00 | 4.85 | 5.25 | 4.83 | +1.63 | +50.94% | 85 | 186 | 0.45 | -0.11 | 0.00 | -0.92 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,040.00 | 5.30 | 5.60 | 5.50 | +2.15 | +64.18% | 156 | 463 | 0.45 | -0.12 | 0.00 | -0.95 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,045.00 | 5.75 | 6.15 | 5.60 | +1.80 | +47.37% | 174 | 590 | 0.45 | -0.13 | 0.00 | -0.98 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,050.00 | 6.30 | 6.70 | 6.50 | +2.42 | +59.32% | 2,788 | 1,125 | 0.44 | -0.14 | 0.00 | -1.01 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,055.00 | 6.90 | 7.30 | 6.60 | % | 76 | 0 | 0.44 | -0.15 | 0.00 | -1.05 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 1,060.00 | 7.45 | 7.95 | 7.80 | +2.70 | +52.95% | 257 | 363 | 0.43 | -0.16 | 0.00 | -1.08 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,065.00 | 8.15 | 8.70 | 7.64 | % | 25 | 0 | 0.42 | -0.17 | 0.00 | -1.12 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 1,070.00 | 8.95 | 9.50 | 9.34 | +3.74 | +66.79% | 290 | 587 | 0.42 | -0.19 | 0.00 | -1.15 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,075.00 | 9.75 | 10.40 | 9.14 | % | 47 | 0 | 0.42 | -0.20 | 0.00 | -1.19 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 1,080.00 | 10.70 | 11.30 | 11.00 | +3.98 | +56.70% | 1,417 | 362 | 0.41 | -0.22 | 0.00 | -1.22 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,085.00 | 11.70 | 12.40 | 11.75 | % | 138 | 0 | 0.41 | -0.24 | 0.00 | -1.25 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 1,090.00 | 12.75 | 13.50 | 13.10 | +5.15 | +64.78% | 330 | 482 | 0.40 | -0.26 | 0.00 | -1.29 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,095.00 | 13.75 | 14.70 | 14.45 | % | 47 | 0 | 0.39 | -0.28 | 0.00 | -1.32 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 1,100.00 | 15.15 | 15.95 | 15.50 | +5.70 | +58.17% | 3,325 | 1,191 | 0.39 | -0.30 | 0.00 | -1.35 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,105.00 | 16.70 | 17.55 | 17.00 | % | 63 | 0 | 0.39 | -0.33 | 0.00 | -1.38 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 1,110.00 | 18.00 | 19.00 | 18.90 | +6.90 | +57.50% | 295 | 445 | 0.38 | -0.35 | 0.00 | -1.40 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,115.00 | 19.95 | 20.65 | 19.75 | % | 88 | 0 | 0.38 | -0.38 | 0.01 | -1.42 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 1,120.00 | 21.75 | 22.60 | 22.20 | +7.90 | +55.25% | 388 | 177 | 0.38 | -0.40 | 0.01 | -1.43 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,125.00 | 23.65 | 24.75 | 24.44 | +8.89 | +57.17% | 183 | 74 | 0.37 | -0.43 | 0.01 | -1.44 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,130.00 | 25.90 | 26.70 | 26.29 | +9.79 | +59.34% | 619 | 565 | 0.37 | -0.45 | 0.01 | -1.44 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,135.00 | 27.90 | 29.00 | 28.50 | +9.50 | +50.00% | 280 | 147 | 0.37 | -0.49 | 0.01 | -1.44 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,140.00 | 30.20 | 31.60 | 30.93 | +9.93 | +47.29% | 430 | 280 | 0.37 | -0.51 | 0.01 | -1.43 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,145.00 | 32.70 | 34.35 | 31.60 | +8.85 | +38.91% | 81 | 65 | 0.37 | -0.54 | 0.01 | -1.41 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,150.00 | 35.80 | 37.05 | 36.20 | +11.70 | +47.76% | 324 | 348 | 0.36 | -0.57 | 0.01 | -1.39 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,155.00 | 38.10 | 40.00 | 36.85 | +9.65 | +35.48% | 50 | 147 | 0.36 | -0.59 | 0.01 | -1.36 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,160.00 | 41.70 | 43.00 | 42.10 | +12.97 | +44.53% | 65 | 129 | 0.35 | -0.62 | 0.01 | -1.32 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,165.00 | 43.95 | 46.70 | 44.58 | +12.68 | +39.75% | 1 | 88 | 0.36 | -0.64 | 0.01 | -1.28 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,170.00 | 47.85 | 50.35 | 49.00 | +9.21 | +23.15% | 11 | 31 | 0.36 | -0.68 | 0.01 | -1.24 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,175.00 | 51.45 | 53.65 | 48.75 | +6.80 | +16.21% | 1 | 18 | 0.36 | -0.70 | 0.00 | -1.19 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,180.00 | 55.10 | 57.50 | 51.74 | +1.19 | +2.36% | 3 | 9 | 0.35 | -0.72 | 0.00 | -1.13 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,185.00 | 58.40 | 61.00 | 60.15 | +1.87 | +3.21% | 14 | 3 | 0.36 | -0.74 | 0.00 | -1.08 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,190.00 | 62.55 | 65.40 | 74.50 | 0.00 | 0.00% | 0 | 18 | 0.35 | -0.77 | 0.00 | -1.02 | 4/30/2025 | 5/5/2025 4:00:03 PM EST |
| 1,195.00 | 65.50 | 69.80 | 63.35 | % | 13 | 0 | 0.35 | -0.79 | 0.00 | -0.96 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 1,200.00 | 70.35 | 73.35 | 68.27 | +7.77 | +12.85% | 31 | 44 | 0.34 | -0.81 | 0.00 | -0.90 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,205.00 | 73.70 | 78.55 | % | 0 | 0 | 0.35 | -0.83 | 0.00 | -0.84 | 5/5/2025 4:00:03 PM EST | |||
| 1,210.00 | 77.70 | 82.15 | % | 0 | 0 | 0.37 | -0.85 | 0.00 | -0.78 | 5/5/2025 4:00:03 PM EST | |||
| 1,215.00 | 82.30 | 86.90 | 79.85 | % | 10 | 0 | 0.37 | -0.86 | 0.00 | -0.72 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 1,220.00 | 86.55 | 91.75 | 95.50 | +26.65 | +38.71% | 10 | 16 | 0.38 | -0.88 | 0.00 | -0.66 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,225.00 | 90.55 | 96.15 | % | 0 | 0 | 0.40 | -0.89 | 0.00 | -0.61 | 5/5/2025 4:00:03 PM EST | |||
| 1,230.00 | 95.70 | 101.45 | % | 0 | 0 | 0.39 | -0.90 | 0.00 | -0.56 | 5/5/2025 4:00:03 PM EST | |||
| 1,235.00 | 99.60 | 106.10 | 108.70 | % | 2 | 0 | 0.42 | -0.91 | 0.00 | -0.52 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 1,240.00 | 103.65 | 110.70 | 104.14 | +17.34 | +19.98% | 1 | 3 | 0.39 | -0.92 | 0.00 | -0.48 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,245.00 | 109.40 | 115.70 | 117.00 | % | 6 | 0 | 0.46 | -0.93 | 0.00 | -0.44 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 1,260.00 | 124.25 | 130.20 | 123.15 | +18.55 | +17.74% | 21 | 4 | 0.42 | -0.95 | 0.00 | -0.33 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,280.00 | 143.50 | 148.50 | 161.00 | 0.00 | 0.00% | 0 | 4 | 0.49 | -0.97 | 0.00 | -0.23 | 4/30/2025 | 5/5/2025 4:00:03 PM EST |
| 1,300.00 | 163.90 | 170.40 | 175.00 | +28.75 | +19.66% | 20 | 5 | 0.54 | -0.98 | 0.00 | -0.16 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,320.00 | 182.80 | 190.00 | % | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.10 | 5/5/2025 4:00:03 PM EST | |||
| 1,340.00 | 203.90 | 209.85 | % | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.07 | 5/5/2025 4:00:03 PM EST | |||
| 1,360.00 | 223.90 | 229.90 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | -0.04 | 5/5/2025 4:00:03 PM EST | |||
| 1,380.00 | 243.65 | 249.80 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | -0.02 | 5/5/2025 4:00:03 PM EST | |||
| 1,400.00 | 263.45 | 270.00 | 423.98 | 0.00 | 0.00% | 0 | 0 | 0.76 | -1.00 | 0.00 | -0.01 | 4/16/2025 | 5/5/2025 4:00:03 PM EST |
| 1,420.00 | 283.90 | 289.60 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 1,440.00 | 302.80 | 310.00 | 306.34 | +22.80 | +8.05% | 3 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,460.00 | 322.25 | 329.95 | 326.04 | +22.78 | +7.52% | 2 | 1 | 0.90 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,480.00 | 342.25 | 350.05 | 346.22 | +22.93 | +7.10% | 4 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,500.00 | 363.90 | 369.80 | 359.85 | % | 21 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 1,520.00 | 383.45 | 389.25 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 1,540.00 | 402.20 | 410.00 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 1,560.00 | 422.40 | 430.15 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 1,580.00 | 442.50 | 450.20 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 1,600.00 | 462.15 | 469.70 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 1,620.00 | 483.95 | 490.00 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 1,640.00 | 503.50 | 509.75 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST |