Options Chain for META PLATFORMS INC CL A (META) - $576.74 as of 3/28/2025 8:25:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 276.30 | 280.05 | 312.11 | 0.00 | 0.00% | 0 | 33 | 1.09 | 1.00 | 0.00 | -0.01 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 310.00 | 266.35 | 270.60 | 298.40 | 0.00 | 0.00% | 0 | 2 | 1.04 | 1.00 | 0.00 | -0.01 | 3/14/2025 | 3/28/2025 4:00:03 PM EST |
| 320.00 | 256.45 | 260.70 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.03 | 3/28/2025 4:00:03 PM EST | |||
| 330.00 | 247.05 | 250.80 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.05 | 3/28/2025 4:00:03 PM EST | |||
| 340.00 | 237.15 | 240.90 | 268.70 | 0.00 | 0.00% | 0 | 1 | 0.94 | 1.00 | 0.00 | -0.05 | 3/17/2025 | 3/28/2025 4:00:03 PM EST |
| 350.00 | 227.30 | 231.00 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.05 | 3/28/2025 4:00:03 PM EST | |||
| 360.00 | 216.90 | 221.15 | % | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.06 | 3/28/2025 4:00:03 PM EST | |||
| 370.00 | 207.05 | 210.70 | % | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.07 | 3/28/2025 4:00:03 PM EST | |||
| 380.00 | 198.25 | 200.85 | % | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.08 | 3/28/2025 4:00:03 PM EST | |||
| 385.00 | 192.30 | 196.00 | % | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.09 | 3/28/2025 4:00:03 PM EST | |||
| 390.00 | 187.40 | 191.05 | 201.80 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.99 | 0.00 | -0.10 | 3/21/2025 | 3/28/2025 4:00:03 PM EST |
| 395.00 | 182.50 | 186.70 | 221.70 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.98 | 0.00 | -0.11 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 400.00 | 178.65 | 181.30 | 183.44 | % | 3 | 0 | 0.73 | 0.98 | 0.00 | -0.11 | 3/28/2025 | 3/28/2025 4:00:03 PM EST | |
| 405.00 | 172.70 | 176.40 | % | 0 | 0 | 0.72 | 0.98 | 0.00 | -0.12 | 3/28/2025 4:00:03 PM EST | |||
| 410.00 | 167.80 | 171.55 | 179.21 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.97 | 0.00 | -0.13 | 3/19/2025 | 3/28/2025 4:00:03 PM EST |
| 415.00 | 163.00 | 166.70 | % | 0 | 0 | 0.69 | 0.97 | 0.00 | -0.14 | 3/28/2025 4:00:03 PM EST | |||
| 420.00 | 158.10 | 161.85 | % | 0 | 0 | 0.68 | 0.97 | 0.00 | -0.15 | 3/28/2025 4:00:03 PM EST | |||
| 425.00 | 153.25 | 157.50 | % | 0 | 0 | 0.66 | 0.96 | 0.00 | -0.16 | 3/28/2025 4:00:03 PM EST | |||
| 430.00 | 148.45 | 152.65 | % | 0 | 0 | 0.55 | 0.96 | 0.00 | -0.17 | 3/28/2025 4:00:03 PM EST | |||
| 435.00 | 142.20 | 147.40 | % | 0 | 0 | 0.54 | 0.95 | 0.00 | -0.19 | 3/28/2025 4:00:03 PM EST | |||
| 440.00 | 137.00 | 142.65 | % | 0 | 0 | 0.57 | 0.95 | 0.00 | -0.20 | 3/28/2025 4:00:03 PM EST | |||
| 445.00 | 134.20 | 137.90 | % | 0 | 0 | 0.55 | 0.94 | 0.00 | -0.21 | 3/28/2025 4:00:03 PM EST | |||
| 450.00 | 130.05 | 133.15 | 151.50 | 0.00 | 0.00% | 0 | 30 | 0.55 | 0.94 | 0.00 | -0.22 | 3/20/2025 | 3/28/2025 4:00:03 PM EST |
| 455.00 | 125.95 | 128.50 | % | 0 | 0 | 0.56 | 0.93 | 0.00 | -0.24 | 3/28/2025 4:00:03 PM EST | |||
| 460.00 | 121.20 | 123.80 | % | 0 | 0 | 0.55 | 0.92 | 0.00 | -0.25 | 3/28/2025 4:00:03 PM EST | |||
| 465.00 | 116.60 | 119.20 | % | 0 | 0 | 0.54 | 0.91 | 0.00 | -0.27 | 3/28/2025 4:00:03 PM EST | |||
| 470.00 | 111.85 | 115.10 | % | 0 | 0 | 0.54 | 0.91 | 0.00 | -0.28 | 3/28/2025 4:00:03 PM EST | |||
| 475.00 | 107.65 | 110.10 | % | 0 | 0 | 0.54 | 0.90 | 0.00 | -0.29 | 3/28/2025 4:00:03 PM EST | |||
| 480.00 | 103.20 | 105.55 | 128.95 | 0.00 | 0.00% | 0 | 2 | 0.53 | 0.89 | 0.00 | -0.31 | 3/17/2025 | 3/28/2025 4:00:03 PM EST |
| 485.00 | 98.80 | 101.20 | % | 0 | 0 | 0.53 | 0.88 | 0.00 | -0.32 | 3/28/2025 4:00:03 PM EST | |||
| 490.00 | 94.50 | 96.75 | % | 0 | 0 | 0.52 | 0.87 | 0.00 | -0.34 | 3/28/2025 4:00:03 PM EST | |||
| 495.00 | 89.35 | 92.45 | 97.70 | % | 1 | 0 | 0.52 | 0.85 | 0.00 | -0.35 | 3/28/2025 | 3/28/2025 4:00:03 PM EST | |
| 500.00 | 86.25 | 88.65 | 91.55 | -31.50 | -25.60% | 4 | 12 | 0.52 | 0.84 | 0.00 | -0.36 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 505.00 | 81.85 | 84.05 | 118.59 | 0.00 | 0.00% | 0 | 5 | 0.51 | 0.83 | 0.00 | -0.38 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 510.00 | 77.90 | 79.90 | 106.92 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.81 | 0.00 | -0.39 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 515.00 | 73.90 | 75.85 | 109.11 | 0.00 | 0.00% | 0 | 7 | 0.50 | 0.80 | 0.00 | -0.40 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 520.00 | 70.50 | 71.90 | 68.75 | % | 1 | 0 | 0.50 | 0.78 | 0.00 | -0.42 | 3/28/2025 | 3/28/2025 4:00:03 PM EST | |
| 525.00 | 66.80 | 68.50 | 76.42 | 0.00 | 0.00% | 0 | 59 | 0.50 | 0.77 | 0.00 | -0.43 | 3/19/2025 | 3/28/2025 4:00:03 PM EST |
| 530.00 | 62.80 | 64.80 | 89.34 | 0.00 | 0.00% | 0 | 2 | 0.49 | 0.75 | 0.00 | -0.44 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 535.00 | 59.25 | 60.90 | 76.20 | % | 2 | 0 | 0.49 | 0.73 | 0.00 | -0.45 | 3/28/2025 | 3/28/2025 4:00:03 PM EST | |
| 540.00 | 55.80 | 57.45 | 84.80 | 0.00 | 0.00% | 0 | 4 | 0.49 | 0.71 | 0.00 | -0.46 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 545.00 | 52.40 | 53.50 | % | 0 | 0 | 0.48 | 0.69 | 0.00 | -0.47 | 3/28/2025 4:00:03 PM EST | |||
| 550.00 | 49.10 | 50.30 | 53.40 | -15.71 | -22.74% | 1 | 11 | 0.48 | 0.67 | 0.00 | -0.47 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 555.00 | 45.80 | 47.00 | 46.30 | -33.42 | -41.93% | 107 | 111 | 0.47 | 0.65 | 0.00 | -0.48 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 560.00 | 43.10 | 43.95 | 43.30 | -14.70 | -25.35% | 6 | 9 | 0.47 | 0.62 | 0.00 | -0.48 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 565.00 | 39.95 | 41.05 | 49.78 | 0.00 | 0.00% | 0 | 2 | 0.47 | 0.60 | 0.00 | -0.48 | 3/21/2025 | 3/28/2025 4:00:03 PM EST |
| 570.00 | 37.20 | 38.15 | 36.13 | -22.37 | -38.24% | 11 | 28 | 0.46 | 0.57 | 0.00 | -0.49 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 575.00 | 34.65 | 35.20 | 35.00 | -12.16 | -25.79% | 29 | 36 | 0.46 | 0.55 | 0.00 | -0.49 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 580.00 | 32.10 | 32.60 | 32.45 | -23.55 | -42.06% | 88 | 58 | 0.46 | 0.52 | 0.01 | -0.48 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 585.00 | 29.40 | 30.10 | 30.10 | -22.38 | -42.65% | 108 | 53 | 0.45 | 0.50 | 0.01 | -0.48 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 590.00 | 27.05 | 27.90 | 27.55 | -18.50 | -40.18% | 63 | 61 | 0.45 | 0.47 | 0.01 | -0.48 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 595.00 | 24.90 | 25.65 | 25.85 | -14.65 | -36.18% | 28 | 35 | 0.45 | 0.45 | 0.01 | -0.47 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 600.00 | 22.85 | 23.50 | 23.25 | -11.75 | -33.58% | 465 | 348 | 0.45 | 0.42 | 0.01 | -0.46 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 605.00 | 21.00 | 21.50 | 21.20 | -11.35 | -34.87% | 219 | 125 | 0.44 | 0.40 | 0.01 | -0.45 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 610.00 | 18.85 | 19.60 | 19.30 | -11.55 | -37.44% | 92 | 110 | 0.44 | 0.37 | 0.00 | -0.44 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 615.00 | 17.30 | 17.80 | 17.05 | -10.79 | -38.76% | 90 | 114 | 0.44 | 0.35 | 0.00 | -0.43 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 620.00 | 15.75 | 16.10 | 15.55 | -9.77 | -38.59% | 640 | 581 | 0.44 | 0.33 | 0.00 | -0.41 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 625.00 | 14.15 | 14.60 | 14.18 | -9.22 | -39.41% | 69 | 479 | 0.43 | 0.30 | 0.00 | -0.40 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 630.00 | 12.40 | 13.15 | 12.36 | -10.14 | -45.07% | 122 | 286 | 0.43 | 0.28 | 0.00 | -0.39 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 635.00 | 11.20 | 11.80 | 12.50 | -6.83 | -35.34% | 24 | 69 | 0.43 | 0.26 | 0.00 | -0.37 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 640.00 | 10.15 | 10.60 | 10.00 | -8.33 | -45.45% | 63 | 105 | 0.42 | 0.24 | 0.00 | -0.36 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 645.00 | 9.10 | 9.55 | 9.41 | -8.15 | -46.42% | 30 | 19 | 0.42 | 0.22 | 0.00 | -0.34 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 650.00 | 8.30 | 8.55 | 8.60 | -6.05 | -41.30% | 606 | 1,628 | 0.42 | 0.21 | 0.00 | -0.32 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 655.00 | 7.40 | 7.65 | 7.55 | -7.20 | -48.82% | 48 | 64 | 0.42 | 0.19 | 0.00 | -0.31 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 660.00 | 6.60 | 6.85 | 6.73 | -4.69 | -41.07% | 201 | 111 | 0.42 | 0.17 | 0.00 | -0.29 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 665.00 | 5.45 | 6.15 | 6.00 | -5.37 | -47.23% | 12 | 69 | 0.42 | 0.16 | 0.00 | -0.28 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 670.00 | 5.15 | 5.50 | 5.00 | -5.15 | -50.74% | 39 | 134 | 0.42 | 0.15 | 0.00 | -0.26 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 675.00 | 4.65 | 4.95 | 4.60 | -5.84 | -55.94% | 23 | 829 | 0.42 | 0.13 | 0.00 | -0.24 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 680.00 | 3.85 | 4.40 | 4.35 | -3.30 | -43.14% | 41 | 214 | 0.42 | 0.12 | 0.00 | -0.23 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 685.00 | 3.60 | 3.95 | 3.64 | -3.06 | -45.68% | 85 | 913 | 0.42 | 0.11 | 0.00 | -0.22 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 690.00 | 3.20 | 3.40 | 3.24 | -3.21 | -49.77% | 28 | 204 | 0.42 | 0.10 | 0.00 | -0.20 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 695.00 | 2.75 | 3.05 | 3.10 | -2.53 | -44.94% | 43 | 324 | 0.42 | 0.09 | 0.00 | -0.19 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 700.00 | 2.43 | 2.75 | 2.62 | -2.08 | -44.26% | 130 | 463 | 0.42 | 0.08 | 0.00 | -0.18 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 705.00 | 2.17 | 2.42 | 2.40 | -2.07 | -46.31% | 51 | 20 | 0.42 | 0.08 | 0.00 | -0.16 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 710.00 | 1.90 | 2.14 | 2.34 | -2.08 | -47.06% | 1 | 102 | 0.42 | 0.07 | 0.00 | -0.15 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 715.00 | 1.64 | 1.90 | 1.78 | -1.70 | -48.86% | 45 | 60 | 0.42 | 0.06 | 0.00 | -0.14 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 720.00 | 1.46 | 1.76 | 1.76 | -1.14 | -39.31% | 18 | 50 | 0.42 | 0.06 | 0.00 | -0.13 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 725.00 | 1.19 | 1.70 | 1.46 | -1.44 | -49.66% | 12 | 77 | 0.42 | 0.05 | 0.00 | -0.12 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 730.00 | 1.00 | 1.57 | 1.64 | -1.03 | -38.58% | 2 | 38 | 0.42 | 0.05 | 0.00 | -0.11 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 735.00 | 0.87 | 1.43 | 1.55 | -0.73 | -32.02% | 1 | 25 | 0.42 | 0.04 | 0.00 | -0.10 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 740.00 | 0.92 | 1.31 | 1.17 | -0.92 | -44.02% | 4 | 62 | 0.43 | 0.04 | 0.00 | -0.10 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 745.00 | 0.82 | 1.20 | 2.10 | 0.00 | 0.00% | 0 | 8 | 0.43 | 0.03 | 0.00 | -0.09 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 750.00 | 0.57 | 1.11 | 0.85 | -0.73 | -46.21% | 5 | 54 | 0.43 | 0.03 | 0.00 | -0.08 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 755.00 | 0.50 | 1.02 | 0.78 | -0.79 | -50.32% | 6 | 16 | 0.43 | 0.03 | 0.00 | -0.07 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 760.00 | 0.50 | 0.95 | 0.75 | -0.64 | -46.05% | 2 | 55 | 0.43 | 0.03 | 0.00 | -0.07 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 765.00 | 0.62 | 0.88 | 0.81 | -0.53 | -39.56% | 2 | 9 | 0.45 | 0.02 | 0.00 | -0.06 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 770.00 | 0.32 | 0.82 | 0.66 | -0.67 | -50.38% | 1 | 5 | 0.43 | 0.02 | 0.00 | -0.06 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 775.00 | 0.48 | 0.75 | 1.25 | 0.00 | 0.00% | 0 | 31 | 0.45 | 0.02 | 0.00 | -0.05 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 780.00 | 0.23 | 0.76 | 0.58 | -0.52 | -47.28% | 10 | 21 | 0.44 | 0.02 | 0.00 | -0.05 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 785.00 | 0.25 | 0.66 | 0.99 | 0.00 | 0.00% | 0 | 3 | 0.44 | 0.01 | 0.00 | -0.04 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 790.00 | 0.26 | 0.63 | 0.46 | -0.55 | -54.46% | 1 | 13 | 0.45 | 0.01 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 795.00 | 0.12 | 0.62 | 1.15 | 0.00 | 0.00% | 0 | 0 | 0.44 | 0.01 | 0.00 | -0.04 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 800.00 | 0.20 | 0.62 | 0.42 | -0.18 | -30.00% | 53 | 40 | 0.46 | 0.01 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 810.00 | 0.09 | 0.52 | % | 0 | 0 | 0.45 | 0.01 | 0.00 | -0.03 | 3/28/2025 4:00:03 PM EST | |||
| 820.00 | 0.00 | 0.51 | % | 0 | 0 | 0.51 | 0.01 | 0.00 | -0.02 | 3/28/2025 4:00:03 PM EST | |||
| 830.00 | 0.01 | 0.36 | 0.24 | -0.15 | -38.47% | 4 | 4 | 0.43 | 0.00 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 840.00 | 0.00 | 0.42 | 0.51 | 0.00 | 0.00% | 0 | 2 | 0.52 | 0.00 | 0.00 | -0.01 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 850.00 | 0.00 | 0.45 | 0.36 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.00 | 0.00 | -0.01 | 3/20/2025 | 3/28/2025 4:00:03 PM EST |
| 860.00 | 0.00 | 0.43 | 0.24 | 0.00 | 0.00% | 0 | 6 | 0.55 | 0.00 | 0.00 | -0.01 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 870.00 | 0.03 | 0.41 | 0.15 | -0.15 | -50.00% | 5 | 10 | 0.50 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 880.00 | 0.00 | 0.40 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 890.00 | 0.00 | 0.41 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 900.00 | 0.00 | 0.37 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 910.00 | 0.00 | 0.36 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 920.00 | 0.00 | 0.38 | 0.20 | 0.00 | 0.00% | 0 | 11 | 0.62 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 930.00 | 0.00 | 0.38 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 0.00 | 0.43 | 0.13 | 0.00 | 0.00% | 0 | 35 | 0.93 | 0.00 | 0.00 | -0.01 | 3/21/2025 | 3/28/2025 4:00:03 PM EST |
| 310.00 | 0.00 | 0.47 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 320.00 | 0.00 | 0.51 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.03 | 3/28/2025 4:00:03 PM EST | |||
| 330.00 | 0.00 | 0.55 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.05 | 3/28/2025 4:00:03 PM EST | |||
| 340.00 | 0.01 | 0.61 | 0.39 | 0.00 | 0.00% | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.05 | 3/19/2025 | 3/28/2025 4:00:03 PM EST |
| 350.00 | 0.12 | 0.68 | 0.31 | 0.00 | 0.00% | 0 | 12 | 0.70 | 0.00 | 0.00 | -0.05 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 360.00 | 0.20 | 0.76 | 0.22 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.01 | 0.00 | -0.06 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 370.00 | 0.30 | 0.86 | 0.52 | +0.17 | +48.58% | 11 | 10 | 0.68 | -0.01 | 0.00 | -0.07 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 380.00 | 0.42 | 0.98 | 0.65 | +0.29 | +80.56% | 1 | 16 | 0.66 | -0.01 | 0.00 | -0.08 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 385.00 | 0.49 | 0.88 | 0.71 | % | 4 | 0 | 0.64 | -0.01 | 0.00 | -0.09 | 3/28/2025 | 3/28/2025 4:00:03 PM EST | |
| 390.00 | 0.57 | 1.12 | 0.75 | +0.20 | +36.37% | 3 | 8 | 0.64 | -0.01 | 0.00 | -0.10 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 395.00 | 0.65 | 1.20 | 0.81 | +0.31 | +62.00% | 2 | 11 | 0.63 | -0.02 | 0.00 | -0.11 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 400.00 | 0.74 | 1.30 | 1.08 | +0.51 | +89.48% | 15 | 12 | 0.63 | -0.02 | 0.00 | -0.11 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 405.00 | 0.92 | 1.17 | 1.08 | 0.00 | 0.00% | 0 | 0 | 0.61 | -0.02 | 0.00 | -0.12 | 3/20/2025 | 3/28/2025 4:00:03 PM EST |
| 410.00 | 1.03 | 1.53 | 1.11 | +0.40 | +56.34% | 5 | 22 | 0.62 | -0.03 | 0.00 | -0.13 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 415.00 | 1.16 | 1.66 | 0.55 | 0.00 | 0.00% | 0 | 14 | 0.61 | -0.03 | 0.00 | -0.14 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 420.00 | 1.21 | 1.80 | 1.43 | +0.83 | +138.34% | 2 | 135 | 0.60 | -0.03 | 0.00 | -0.15 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 425.00 | 1.47 | 1.97 | 1.41 | +0.75 | +113.64% | 4 | 12 | 0.59 | -0.04 | 0.00 | -0.16 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 430.00 | 1.65 | 2.15 | 1.68 | +0.71 | +73.20% | 5 | 59 | 0.59 | -0.04 | 0.00 | -0.17 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 435.00 | 1.85 | 2.34 | 0.81 | 0.00 | 0.00% | 0 | 14 | 0.58 | -0.05 | 0.00 | -0.19 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 440.00 | 2.05 | 2.46 | 1.99 | +1.01 | +103.07% | 8 | 12 | 0.57 | -0.05 | 0.00 | -0.20 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 445.00 | 2.31 | 2.57 | 1.00 | 0.00 | 0.00% | 0 | 13 | 0.56 | -0.06 | 0.00 | -0.21 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 450.00 | 2.70 | 2.85 | 2.73 | +1.46 | +114.97% | 40 | 8 | 0.56 | -0.06 | 0.00 | -0.22 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 455.00 | 3.00 | 3.15 | 3.19 | +1.71 | +115.55% | 20 | 23 | 0.55 | -0.07 | 0.00 | -0.24 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 460.00 | 3.35 | 3.50 | 3.44 | +1.59 | +85.95% | 21 | 9 | 0.54 | -0.08 | 0.00 | -0.25 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 465.00 | 3.70 | 3.95 | 3.82 | +2.10 | +122.10% | 3 | 2 | 0.54 | -0.09 | 0.00 | -0.27 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 470.00 | 4.10 | 4.30 | 4.25 | +2.26 | +113.57% | 6 | 14 | 0.53 | -0.09 | 0.00 | -0.28 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 475.00 | 4.55 | 4.75 | 4.75 | +2.53 | +113.97% | 4 | 62 | 0.53 | -0.10 | 0.00 | -0.29 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 480.00 | 5.05 | 5.35 | 5.40 | +2.70 | +100.00% | 14 | 20 | 0.52 | -0.11 | 0.00 | -0.31 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 485.00 | 5.50 | 5.85 | 5.90 | +3.29 | +126.06% | 4 | 5 | 0.52 | -0.12 | 0.00 | -0.32 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 490.00 | 6.20 | 6.55 | 6.60 | +3.30 | +100.00% | 14 | 27 | 0.51 | -0.13 | 0.00 | -0.34 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 495.00 | 6.90 | 7.20 | 7.15 | +3.24 | +82.87% | 7 | 38 | 0.51 | -0.15 | 0.00 | -0.35 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 500.00 | 7.70 | 7.95 | 8.07 | +3.93 | +94.93% | 44 | 149 | 0.50 | -0.16 | 0.00 | -0.36 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 505.00 | 8.55 | 8.85 | 8.61 | +4.74 | +122.49% | 9 | 51 | 0.50 | -0.17 | 0.00 | -0.38 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 510.00 | 9.45 | 9.75 | 9.60 | +4.65 | +93.94% | 24 | 58 | 0.50 | -0.19 | 0.00 | -0.39 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 515.00 | 10.40 | 10.70 | 10.45 | +5.65 | +117.71% | 5 | 50 | 0.49 | -0.20 | 0.00 | -0.40 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 520.00 | 11.50 | 11.80 | 12.00 | +5.92 | +97.37% | 13 | 63 | 0.49 | -0.22 | 0.00 | -0.42 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 525.00 | 12.65 | 13.00 | 12.85 | +6.11 | +90.66% | 19 | 97 | 0.49 | -0.23 | 0.00 | -0.43 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 530.00 | 13.95 | 14.25 | 14.42 | +6.27 | +76.94% | 32 | 114 | 0.48 | -0.25 | 0.00 | -0.44 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 535.00 | 15.20 | 16.00 | 15.00 | +6.05 | +67.60% | 6 | 67 | 0.48 | -0.27 | 0.00 | -0.45 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 540.00 | 16.80 | 17.20 | 17.45 | +8.52 | +95.41% | 66 | 56 | 0.48 | -0.29 | 0.00 | -0.46 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 545.00 | 18.25 | 18.75 | 18.90 | +8.69 | +85.12% | 24 | 75 | 0.47 | -0.31 | 0.00 | -0.47 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 550.00 | 20.00 | 20.45 | 20.19 | +8.14 | +67.56% | 1,058 | 399 | 0.47 | -0.33 | 0.00 | -0.47 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 555.00 | 21.75 | 22.50 | 22.61 | +9.14 | +67.86% | 9 | 126 | 0.47 | -0.35 | 0.00 | -0.48 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 560.00 | 23.70 | 24.10 | 23.85 | +9.08 | +61.48% | 19 | 102 | 0.46 | -0.38 | 0.00 | -0.48 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 565.00 | 25.60 | 26.50 | 26.60 | +11.49 | +76.05% | 22 | 78 | 0.46 | -0.40 | 0.00 | -0.48 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 570.00 | 27.75 | 28.30 | 28.60 | +11.12 | +63.62% | 72 | 110 | 0.46 | -0.43 | 0.00 | -0.49 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 575.00 | 30.00 | 30.65 | 30.87 | +11.77 | +61.63% | 269 | 84 | 0.46 | -0.45 | 0.00 | -0.49 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 580.00 | 32.50 | 33.00 | 34.10 | +14.40 | +73.10% | 121 | 89 | 0.45 | -0.48 | 0.01 | -0.48 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 585.00 | 34.90 | 35.80 | 35.32 | +12.55 | +55.12% | 344 | 66 | 0.45 | -0.50 | 0.01 | -0.48 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 590.00 | 37.45 | 38.45 | 39.29 | +17.54 | +80.65% | 98 | 139 | 0.45 | -0.53 | 0.01 | -0.48 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 595.00 | 40.10 | 41.25 | 41.42 | +16.07 | +63.40% | 246 | 68 | 0.44 | -0.55 | 0.01 | -0.47 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 600.00 | 43.05 | 44.40 | 43.78 | +14.55 | +49.78% | 89 | 124 | 0.44 | -0.58 | 0.01 | -0.46 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 605.00 | 46.00 | 47.00 | 46.85 | +17.18 | +57.91% | 61 | 100 | 0.44 | -0.60 | 0.01 | -0.45 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 610.00 | 49.15 | 50.30 | 47.68 | +14.18 | +42.33% | 21 | 82 | 0.44 | -0.63 | 0.00 | -0.44 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 615.00 | 52.40 | 53.55 | 53.57 | +17.69 | +49.31% | 97 | 81 | 0.43 | -0.65 | 0.00 | -0.43 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 620.00 | 55.75 | 56.90 | 53.62 | +13.62 | +34.05% | 20 | 104 | 0.43 | -0.67 | 0.00 | -0.41 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 625.00 | 59.25 | 60.40 | 56.43 | +18.08 | +47.15% | 13 | 428 | 0.43 | -0.70 | 0.00 | -0.40 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 630.00 | 62.40 | 64.50 | 48.45 | +9.45 | +24.24% | 1 | 49 | 0.43 | -0.72 | 0.00 | -0.39 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 635.00 | 66.30 | 68.30 | 64.30 | +20.34 | +46.27% | 1 | 55 | 0.43 | -0.74 | 0.00 | -0.37 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 640.00 | 69.80 | 72.10 | 67.39 | +17.09 | +33.98% | 11 | 123 | 0.42 | -0.76 | 0.00 | -0.36 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 645.00 | 73.65 | 76.15 | 52.98 | 0.00 | 0.00% | 0 | 25 | 0.42 | -0.78 | 0.00 | -0.34 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 650.00 | 78.05 | 80.10 | 75.33 | +16.83 | +28.77% | 2 | 38 | 0.42 | -0.79 | 0.00 | -0.32 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 655.00 | 81.70 | 84.35 | 80.11 | +23.11 | +40.55% | 1 | 16 | 0.41 | -0.81 | 0.00 | -0.31 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 660.00 | 85.90 | 88.65 | 83.08 | +17.89 | +27.45% | 6 | 104 | 0.41 | -0.83 | 0.00 | -0.29 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 665.00 | 89.75 | 93.00 | 86.25 | +20.50 | +31.18% | 1 | 19 | 0.40 | -0.84 | 0.00 | -0.28 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 670.00 | 94.50 | 97.40 | 72.99 | 0.00 | 0.00% | 0 | 38 | 0.41 | -0.85 | 0.00 | -0.26 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 675.00 | 98.90 | 101.90 | 59.85 | 0.00 | 0.00% | 0 | 8 | 0.40 | -0.87 | 0.00 | -0.24 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 680.00 | 103.00 | 106.45 | 105.50 | +32.05 | +43.64% | 5 | 17 | 0.39 | -0.88 | 0.00 | -0.23 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 685.00 | 107.55 | 111.60 | 88.65 | +20.72 | +30.51% | 2 | 3 | 0.47 | -0.89 | 0.00 | -0.22 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 690.00 | 112.15 | 116.55 | 110.88 | +38.38 | +52.94% | 4 | 6 | 0.47 | -0.90 | 0.00 | -0.20 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 695.00 | 116.85 | 120.50 | 108.00 | 0.00 | 0.00% | 0 | 12 | 0.48 | -0.91 | 0.00 | -0.19 | 3/20/2025 | 3/28/2025 4:00:03 PM EST |
| 700.00 | 121.60 | 126.25 | 123.84 | +43.33 | +53.82% | 47 | 33 | 0.49 | -0.92 | 0.00 | -0.18 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 705.00 | 127.10 | 130.05 | 112.40 | 0.00 | 0.00% | 0 | 5 | 0.49 | -0.92 | 0.00 | -0.16 | 3/21/2025 | 3/28/2025 4:00:03 PM EST |
| 710.00 | 131.25 | 134.95 | % | 0 | 0 | 0.50 | -0.93 | 0.00 | -0.15 | 3/28/2025 4:00:03 PM EST | |||
| 715.00 | 136.10 | 139.80 | % | 0 | 0 | 0.51 | -0.94 | 0.00 | -0.14 | 3/28/2025 4:00:03 PM EST | |||
| 720.00 | 140.95 | 144.75 | 95.70 | 0.00 | 0.00% | 0 | 5 | 0.52 | -0.94 | 0.00 | -0.13 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 725.00 | 145.90 | 149.65 | % | 0 | 0 | 0.53 | -0.95 | 0.00 | -0.12 | 3/28/2025 4:00:03 PM EST | |||
| 730.00 | 150.85 | 154.65 | % | 0 | 0 | 0.54 | -0.95 | 0.00 | -0.11 | 3/28/2025 4:00:03 PM EST | |||
| 735.00 | 155.85 | 159.55 | % | 0 | 0 | 0.55 | -0.96 | 0.00 | -0.10 | 3/28/2025 4:00:03 PM EST | |||
| 740.00 | 160.80 | 164.60 | % | 0 | 0 | 0.57 | -0.96 | 0.00 | -0.10 | 3/28/2025 4:00:03 PM EST | |||
| 745.00 | 165.85 | 169.60 | % | 0 | 0 | 0.58 | -0.97 | 0.00 | -0.09 | 3/28/2025 4:00:03 PM EST | |||
| 750.00 | 170.85 | 174.60 | % | 0 | 0 | 0.59 | -0.97 | 0.00 | -0.08 | 3/28/2025 4:00:03 PM EST | |||
| 755.00 | 175.90 | 179.60 | % | 0 | 0 | 0.60 | -0.97 | 0.00 | -0.07 | 3/28/2025 4:00:03 PM EST | |||
| 760.00 | 180.85 | 184.60 | % | 0 | 0 | 0.61 | -0.97 | 0.00 | -0.07 | 3/28/2025 4:00:03 PM EST | |||
| 765.00 | 185.85 | 189.65 | % | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.06 | 3/28/2025 4:00:03 PM EST | |||
| 770.00 | 190.85 | 194.55 | % | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.06 | 3/28/2025 4:00:03 PM EST | |||
| 775.00 | 195.85 | 199.65 | % | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.05 | 3/28/2025 4:00:03 PM EST | |||
| 780.00 | 200.95 | 204.65 | % | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.05 | 3/28/2025 4:00:03 PM EST | |||
| 785.00 | 205.85 | 209.65 | % | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.04 | 3/28/2025 4:00:03 PM EST | |||
| 790.00 | 210.90 | 214.65 | % | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.04 | 3/28/2025 4:00:03 PM EST | |||
| 795.00 | 215.90 | 219.65 | 181.66 | 0.00 | 0.00% | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.04 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 800.00 | 220.95 | 224.65 | % | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.03 | 3/28/2025 4:00:03 PM EST | |||
| 810.00 | 230.90 | 234.65 | % | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.03 | 3/28/2025 4:00:03 PM EST | |||
| 820.00 | 240.85 | 244.60 | % | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.02 | 3/28/2025 4:00:03 PM EST | |||
| 830.00 | 250.85 | 254.65 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | -0.02 | 3/28/2025 4:00:03 PM EST | |||
| 840.00 | 261.30 | 264.65 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 850.00 | 270.90 | 274.65 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 860.00 | 281.25 | 284.65 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 870.00 | 290.95 | 294.65 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 880.00 | 300.90 | 304.65 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 890.00 | 310.85 | 314.65 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 900.00 | 320.85 | 324.60 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 910.00 | 330.85 | 334.65 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 920.00 | 340.85 | 344.65 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 930.00 | 350.85 | 354.65 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST |