Options Chain for META PLATFORMS INC CL A (META) - $599.27 as of 5/5/2025 8:38:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 298.75 | 300.80 | 301.50 | +53.50 | +21.58% | 1 | 3 | 1.40 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 310.00 | 288.70 | 290.95 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 315.00 | 283.70 | 286.00 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 320.00 | 278.70 | 280.95 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 325.00 | 273.40 | 276.70 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 330.00 | 268.75 | 271.70 | 168.95 | 0.00 | 0.00% | 0 | 1 | 1.29 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 4:00:00 PM EST |
| 335.00 | 263.75 | 266.70 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 340.00 | 258.75 | 261.75 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 345.00 | 253.80 | 256.10 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 350.00 | 248.90 | 250.95 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 355.00 | 243.80 | 246.10 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 360.00 | 238.90 | 241.10 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 365.00 | 233.85 | 236.15 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 370.00 | 228.90 | 231.85 | 173.10 | 0.00 | 0.00% | 0 | 1 | 1.04 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 4:00:00 PM EST |
| 375.00 | 223.90 | 226.20 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 380.00 | 218.90 | 221.20 | 109.05 | 0.00 | 0.00% | 0 | 2 | 1.00 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 4:00:00 PM EST |
| 385.00 | 213.95 | 216.20 | 105.36 | 0.00 | 0.00% | 0 | 1 | 0.97 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 4:00:00 PM EST |
| 390.00 | 208.95 | 211.25 | 103.90 | 0.00 | 0.00% | 0 | 3 | 0.95 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 4:00:00 PM EST |
| 395.00 | 204.00 | 206.25 | 126.39 | 0.00 | 0.00% | 0 | 1 | 0.93 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 4:00:00 PM EST |
| 400.00 | 199.10 | 201.85 | 201.58 | +15.63 | +8.41% | 1 | 1 | 0.68 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 405.00 | 194.00 | 197.00 | 118.10 | 0.00 | 0.00% | 0 | 1 | 0.88 | 1.00 | 0.00 | -0.01 | 4/4/2025 | 5/5/2025 4:00:00 PM EST |
| 410.00 | 189.00 | 191.30 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 415.00 | 184.10 | 187.05 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 420.00 | 179.10 | 181.40 | 120.10 | 0.00 | 0.00% | 0 | 1 | 0.82 | 1.00 | 0.00 | -0.02 | 4/30/2025 | 5/5/2025 4:00:00 PM EST |
| 425.00 | 174.10 | 176.40 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.03 | 5/5/2025 4:00:00 PM EST | |||
| 430.00 | 169.30 | 171.20 | 123.50 | 0.00 | 0.00% | 0 | 8 | 0.83 | 1.00 | 0.00 | -0.04 | 4/28/2025 | 5/5/2025 4:00:00 PM EST |
| 435.00 | 164.15 | 166.50 | 166.79 | +48.24 | +40.70% | 1 | 3 | 0.76 | 1.00 | 0.00 | -0.06 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 440.00 | 159.70 | 161.05 | 159.75 | 0.00 | 0.00% | 0 | 16 | 0.71 | 1.00 | 0.00 | -0.08 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 445.00 | 154.35 | 156.60 | 152.07 | 0.00 | 0.00% | 0 | 6 | 0.76 | 1.00 | 0.00 | -0.09 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 450.00 | 149.80 | 152.10 | 131.20 | 0.00 | 0.00% | 0 | 15 | 0.69 | 0.99 | 0.00 | -0.10 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 455.00 | 144.40 | 146.40 | 87.06 | 0.00 | 0.00% | 0 | 4 | 0.68 | 0.99 | 0.00 | -0.10 | 4/30/2025 | 5/5/2025 4:00:00 PM EST |
| 460.00 | 139.60 | 141.25 | 143.00 | +42.55 | +42.36% | 1 | 12 | 0.64 | 0.99 | 0.00 | -0.11 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 465.00 | 134.45 | 136.75 | 52.20 | 0.00 | 0.00% | 0 | 27 | 0.64 | 0.99 | 0.00 | -0.12 | 4/22/2025 | 5/5/2025 4:00:00 PM EST |
| 470.00 | 130.05 | 132.00 | 134.10 | +14.43 | +12.06% | 1 | 15 | 0.58 | 0.99 | 0.00 | -0.13 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 475.00 | 124.80 | 127.40 | 125.65 | -0.50 | -0.40% | 1 | 27 | 0.53 | 0.98 | 0.00 | -0.14 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 480.00 | 120.10 | 121.70 | 121.30 | 0.00 | 0.00% | 0 | 33 | 0.59 | 0.98 | 0.00 | -0.16 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 485.00 | 114.90 | 116.65 | 93.00 | 0.00 | 0.00% | 0 | 39 | 0.58 | 0.98 | 0.00 | -0.17 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 490.00 | 110.50 | 111.70 | 111.47 | 0.00 | 0.00% | 0 | 55 | 0.57 | 0.97 | 0.00 | -0.18 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 495.00 | 105.40 | 107.25 | 109.07 | +8.57 | +8.53% | 15 | 57 | 0.45 | 0.97 | 0.00 | -0.20 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 500.00 | 100.60 | 101.85 | 102.15 | -1.37 | -1.33% | 5 | 196 | 0.49 | 0.96 | 0.00 | -0.22 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 505.00 | 95.65 | 97.05 | 99.14 | +1.17 | +1.20% | 3 | 106 | 0.49 | 0.95 | 0.00 | -0.23 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 510.00 | 90.85 | 92.65 | 91.53 | +7.45 | +8.87% | 8 | 129 | 0.43 | 0.95 | 0.00 | -0.25 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 515.00 | 85.80 | 87.80 | 89.55 | -2.30 | -2.51% | 2 | 274 | 0.45 | 0.94 | 0.00 | -0.27 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 520.00 | 81.05 | 83.00 | 83.15 | +1.51 | +1.85% | 4 | 367 | 0.42 | 0.93 | 0.00 | -0.29 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 525.00 | 76.35 | 78.20 | 77.10 | -1.80 | -2.29% | 1 | 123 | 0.45 | 0.92 | 0.00 | -0.31 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 530.00 | 71.70 | 73.25 | 75.22 | +3.03 | +4.20% | 4 | 90 | 0.43 | 0.91 | 0.00 | -0.33 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 535.00 | 67.40 | 69.15 | 69.73 | +1.20 | +1.76% | 12 | 267 | 0.40 | 0.90 | 0.00 | -0.35 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 540.00 | 62.95 | 64.50 | 65.18 | -0.82 | -1.25% | 11 | 223 | 0.40 | 0.88 | 0.00 | -0.37 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 545.00 | 58.50 | 59.35 | 60.75 | -1.49 | -2.40% | 8 | 271 | 0.41 | 0.86 | 0.00 | -0.40 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 550.00 | 54.30 | 55.40 | 56.25 | -2.52 | -4.29% | 25 | 381 | 0.39 | 0.85 | 0.00 | -0.42 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 555.00 | 49.85 | 51.55 | 52.61 | +3.36 | +6.83% | 8 | 282 | 0.38 | 0.83 | 0.00 | -0.44 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 560.00 | 45.70 | 46.90 | 48.05 | +1.63 | +3.52% | 11 | 269 | 0.38 | 0.80 | 0.01 | -0.46 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 565.00 | 41.75 | 42.90 | 41.57 | -1.27 | -2.97% | 24 | 60 | 0.39 | 0.77 | 0.01 | -0.48 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 570.00 | 38.10 | 38.90 | 38.42 | +0.42 | +1.11% | 197 | 343 | 0.37 | 0.75 | 0.01 | -0.50 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 572.50 | 36.25 | 37.15 | % | 0 | 0 | 0.38 | 0.73 | 0.01 | -0.51 | 5/5/2025 4:00:00 PM EST | |||
| 575.00 | 34.30 | 35.15 | 34.45 | +0.15 | +0.44% | 86 | 416 | 0.38 | 0.71 | 0.01 | -0.52 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 577.50 | 32.65 | 33.50 | 33.85 | % | 8 | 0 | 0.36 | 0.70 | 0.01 | -0.53 | 5/5/2025 | 5/5/2025 4:00:00 PM EST | |
| 580.00 | 30.90 | 31.60 | 30.50 | +0.14 | +0.47% | 114 | 392 | 0.37 | 0.68 | 0.01 | -0.53 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 582.50 | 29.20 | 30.05 | 30.30 | % | 10 | 0 | 0.36 | 0.66 | 0.01 | -0.54 | 5/5/2025 | 5/5/2025 4:00:00 PM EST | |
| 585.00 | 27.55 | 28.20 | 27.35 | -0.15 | -0.55% | 37 | 217 | 0.37 | 0.64 | 0.01 | -0.54 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 587.50 | 25.95 | 26.75 | 25.80 | % | 54 | 0 | 0.37 | 0.62 | 0.01 | -0.55 | 5/5/2025 | 5/5/2025 4:00:00 PM EST | |
| 590.00 | 24.30 | 25.05 | 24.52 | +0.47 | +1.96% | 88 | 215 | 0.36 | 0.61 | 0.01 | -0.55 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 592.50 | 22.75 | 23.60 | 24.45 | % | 29 | 0 | 0.36 | 0.58 | 0.01 | -0.55 | 5/5/2025 | 5/5/2025 4:00:00 PM EST | |
| 595.00 | 21.15 | 22.10 | 22.00 | +0.25 | +1.15% | 189 | 191 | 0.35 | 0.56 | 0.01 | -0.56 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 597.50 | 20.00 | 20.70 | 19.80 | % | 115 | 0 | 0.36 | 0.54 | 0.01 | -0.55 | 5/5/2025 | 5/5/2025 4:00:00 PM EST | |
| 600.00 | 18.80 | 19.25 | 18.87 | -0.08 | -0.43% | 545 | 1,007 | 0.36 | 0.52 | 0.01 | -0.55 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 602.50 | 17.55 | 18.00 | 18.45 | % | 234 | 0 | 0.35 | 0.50 | 0.01 | -0.55 | 5/5/2025 | 5/5/2025 4:00:00 PM EST | |
| 605.00 | 16.30 | 16.75 | 16.20 | -0.30 | -1.82% | 260 | 331 | 0.35 | 0.47 | 0.01 | -0.54 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 607.50 | 15.10 | 15.60 | 16.75 | % | 27 | 0 | 0.35 | 0.46 | 0.01 | -0.54 | 5/5/2025 | 5/5/2025 4:00:00 PM EST | |
| 610.00 | 14.00 | 14.45 | 14.24 | -0.01 | -0.07% | 165 | 446 | 0.35 | 0.43 | 0.01 | -0.53 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 612.50 | 12.75 | 13.50 | 14.15 | % | 14 | 0 | 0.34 | 0.41 | 0.01 | -0.52 | 5/5/2025 | 5/5/2025 4:00:00 PM EST | |
| 615.00 | 12.05 | 12.40 | 12.85 | +0.45 | +3.63% | 400 | 228 | 0.35 | 0.39 | 0.01 | -0.51 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 617.50 | 11.10 | 11.50 | 12.50 | % | 66 | 0 | 0.35 | 0.37 | 0.01 | -0.50 | 5/5/2025 | 5/5/2025 4:00:00 PM EST | |
| 620.00 | 10.25 | 10.60 | 10.30 | -0.40 | -3.74% | 391 | 647 | 0.34 | 0.35 | 0.01 | -0.49 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 625.00 | 8.65 | 8.95 | 8.85 | -0.30 | -3.28% | 93 | 802 | 0.34 | 0.31 | 0.01 | -0.47 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 630.00 | 7.20 | 7.50 | 7.27 | -0.50 | -6.44% | 438 | 2,301 | 0.34 | 0.27 | 0.01 | -0.44 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 635.00 | 6.05 | 6.30 | 6.07 | -0.45 | -6.91% | 105 | 202 | 0.34 | 0.24 | 0.01 | -0.41 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 640.00 | 5.00 | 5.20 | 5.20 | -0.35 | -6.31% | 264 | 405 | 0.34 | 0.21 | 0.01 | -0.37 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 645.00 | 4.15 | 4.35 | 4.20 | -0.50 | -10.64% | 85 | 338 | 0.34 | 0.18 | 0.01 | -0.34 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 650.00 | 3.40 | 3.60 | 3.40 | -0.43 | -11.23% | 450 | 453 | 0.34 | 0.16 | 0.01 | -0.31 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 655.00 | 2.84 | 2.98 | 2.99 | -0.35 | -10.48% | 76 | 290 | 0.34 | 0.14 | 0.00 | -0.28 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 660.00 | 2.36 | 2.49 | 2.51 | -0.19 | -7.04% | 93 | 1,313 | 0.34 | 0.11 | 0.00 | -0.26 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 665.00 | 1.95 | 2.10 | 2.00 | -0.29 | -12.67% | 109 | 875 | 0.34 | 0.10 | 0.00 | -0.23 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 670.00 | 1.63 | 1.73 | 1.64 | -0.34 | -17.18% | 102 | 568 | 0.35 | 0.08 | 0.00 | -0.21 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 675.00 | 1.36 | 1.49 | 1.37 | -0.31 | -18.46% | 50 | 786 | 0.35 | 0.07 | 0.00 | -0.19 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 680.00 | 1.06 | 1.19 | 1.24 | -0.15 | -10.80% | 38 | 123 | 0.35 | 0.06 | 0.00 | -0.17 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 685.00 | 0.97 | 1.04 | 1.03 | -0.17 | -14.17% | 29 | 127 | 0.35 | 0.06 | 0.00 | -0.15 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 690.00 | 0.82 | 0.87 | 0.80 | -0.25 | -23.81% | 10 | 368 | 0.36 | 0.05 | 0.00 | -0.14 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 695.00 | 0.61 | 0.79 | 0.73 | -0.20 | -21.51% | 4 | 58 | 0.37 | 0.04 | 0.00 | -0.12 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 700.00 | 0.54 | 0.63 | 0.61 | -0.20 | -24.70% | 79 | 295 | 0.37 | 0.03 | 0.00 | -0.11 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 705.00 | 0.52 | 0.55 | 0.56 | -0.12 | -17.65% | 90 | 37 | 0.37 | 0.03 | 0.00 | -0.10 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 710.00 | 0.38 | 0.49 | 0.50 | -0.15 | -23.08% | 40 | 17 | 0.38 | 0.03 | 0.00 | -0.09 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 715.00 | 0.39 | 0.42 | 0.43 | -0.28 | -39.44% | 27 | 7 | 0.39 | 0.02 | 0.00 | -0.08 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 720.00 | 0.34 | 0.38 | 0.36 | -0.10 | -21.74% | 2 | 22 | 0.39 | 0.02 | 0.00 | -0.07 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 725.00 | 0.30 | 0.35 | 0.32 | -0.10 | -23.81% | 102 | 196 | 0.39 | 0.02 | 0.00 | -0.06 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 730.00 | 0.11 | 0.31 | 0.31 | -0.03 | -8.83% | 31 | 83 | 0.40 | 0.01 | 0.00 | -0.05 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 735.00 | 0.15 | 0.39 | 0.24 | -0.14 | -36.85% | 37 | 52 | 0.41 | 0.01 | 0.00 | -0.05 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 740.00 | 0.13 | 0.41 | 0.22 | -0.08 | -26.67% | 1 | 24 | 0.41 | 0.01 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 745.00 | 0.08 | 0.23 | 0.38 | 0.00 | 0.00% | 0 | 35 | 0.42 | 0.01 | 0.00 | -0.04 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 750.00 | 0.15 | 0.21 | 0.17 | -0.14 | -45.17% | 1 | 195 | 0.42 | 0.01 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 755.00 | 0.09 | 0.19 | 0.20 | 0.00 | 0.00% | 0 | 89 | 0.43 | 0.01 | 0.00 | -0.03 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 760.00 | 0.01 | 0.47 | 0.21 | 0.00 | 0.00% | 0 | 13 | 0.43 | 0.00 | 0.00 | -0.02 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 765.00 | 0.11 | 0.16 | 0.14 | -0.09 | -39.13% | 50 | 82 | 0.44 | 0.00 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 770.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 17 | 0.44 | 0.00 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 775.00 | 0.00 | 0.14 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 780.00 | 0.07 | 0.13 | 0.16 | 0.00 | 0.00% | 0 | 12 | 0.45 | 0.00 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 785.00 | 0.07 | 0.12 | 0.29 | 0.00 | 0.00% | 0 | 22 | 0.46 | 0.00 | 0.00 | -0.01 | 4/23/2025 | 5/5/2025 4:00:00 PM EST |
| 790.00 | 0.06 | 0.11 | 0.10 | -0.03 | -23.08% | 4 | 10 | 0.47 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 795.00 | 0.05 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 115 | 0.47 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 800.00 | 0.05 | 0.09 | 0.10 | 0.00 | 0.00% | 0 | 92 | 0.48 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 810.00 | 0.04 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 47 | 0.47 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 820.00 | 0.00 | 0.04 | 0.04 | % | 107 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST | |
| 830.00 | 0.02 | 0.03 | 0.04 | % | 2 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST | |
| 840.00 | 0.01 | 0.03 | 0.04 | % | 1 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST | |
| 850.00 | 0.01 | 0.05 | 0.09 | % | 1 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST | |
| 860.00 | 0.00 | 0.05 | 0.13 | 0.00 | 0.00% | 0 | 11 | 0.56 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 4:00:00 PM EST |
| 870.00 | 0.00 | 0.03 | 0.04 | -0.01 | -20.00% | 1 | 8 | 0.56 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 880.00 | 0.00 | 0.04 | 0.07 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 4:00:00 PM EST |
| 890.00 | 0.00 | 0.34 | 0.11 | 0.00 | 0.00% | 0 | 14 | 0.60 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 4:00:00 PM EST |
| 900.00 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 910.00 | 0.00 | 0.34 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 920.00 | 0.00 | 0.33 | 0.04 | 0.00 | 0.00% | 0 | 22 | 0.63 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 930.00 | 0.00 | 0.33 | 0.14 | 0.00 | 0.00% | 0 | 2 | 0.64 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:00 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 | 0.03 | 0.03 | +0.02 | +200.00% | 2 | 148 | 0.99 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 310.00 | 0.00 | 0.03 | 0.08 | 0.00 | 0.00% | 0 | 49 | 0.98 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 4:00:00 PM EST |
| 315.00 | 0.00 | 0.33 | 1.13 | 0.00 | 0.00% | 0 | 2 | 0.96 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 4:00:00 PM EST |
| 320.00 | 0.00 | 0.34 | 0.55 | 0.00 | 0.00% | 0 | 10 | 0.96 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 4:00:00 PM EST |
| 325.00 | 0.00 | 0.34 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.94 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 330.00 | 0.00 | 0.34 | 0.36 | 0.00 | 0.00% | 0 | 23 | 0.92 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 4:00:00 PM EST |
| 335.00 | 0.00 | 0.34 | 0.07 | 0.00 | 0.00% | 0 | 14 | 0.89 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 340.00 | 0.00 | 0.04 | 0.24 | 0.00 | 0.00% | 0 | 22 | 0.83 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 4:00:00 PM EST |
| 345.00 | 0.00 | 0.05 | 0.41 | 0.00 | 0.00% | 0 | 6 | 0.87 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 4:00:00 PM EST |
| 350.00 | 0.00 | 0.04 | 0.01 | -0.01 | -50.00% | 1 | 105 | 0.80 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 355.00 | 0.01 | 0.06 | 0.28 | 0.00 | 0.00% | 0 | 2 | 0.78 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 4:00:00 PM EST |
| 360.00 | 0.01 | 0.03 | 0.09 | +0.04 | +80.00% | 1 | 28 | 0.76 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 365.00 | 0.00 | 0.36 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.76 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 370.00 | 0.02 | 0.04 | 0.08 | 0.00 | 0.00% | 0 | 18 | 0.73 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 375.00 | 0.03 | 0.05 | 0.04 | -0.06 | -60.00% | 54 | 26 | 0.74 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 380.00 | 0.01 | 0.08 | 0.10 | 0.00 | 0.00% | 0 | 54 | 0.74 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 385.00 | 0.00 | 0.09 | 0.08 | 0.00 | 0.00% | 0 | 210 | 0.72 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 390.00 | 0.04 | 0.10 | 0.08 | -0.11 | -57.90% | 7 | 121 | 0.61 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 395.00 | 0.00 | 0.11 | 0.09 | 0.00 | 0.00% | 0 | 58 | 0.70 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 400.00 | 0.05 | 0.11 | 0.09 | -0.02 | -18.19% | 7 | 196 | 0.69 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 405.00 | 0.08 | 0.13 | 0.15 | 0.00 | 0.00% | 0 | 35 | 0.68 | 0.00 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 410.00 | 0.03 | 0.14 | 0.11 | -0.05 | -31.25% | 5 | 12 | 0.67 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 415.00 | 0.07 | 0.13 | 0.31 | 0.00 | 0.00% | 0 | 33 | 0.64 | 0.00 | 0.00 | -0.01 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 420.00 | 0.05 | 0.17 | 0.20 | 0.00 | 0.00% | 0 | 35 | 0.65 | 0.00 | 0.00 | -0.02 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 425.00 | 0.15 | 0.19 | 0.15 | -0.07 | -31.82% | 1 | 45 | 0.64 | 0.00 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 430.00 | 0.10 | 0.21 | 0.18 | -0.06 | -25.00% | 2 | 202 | 0.63 | 0.00 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 435.00 | 0.09 | 0.23 | 0.20 | -0.08 | -28.58% | 19 | 106 | 0.62 | 0.00 | 0.00 | -0.06 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 440.00 | 0.20 | 0.26 | 0.24 | -0.07 | -22.59% | 1 | 137 | 0.61 | 0.00 | 0.00 | -0.08 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 445.00 | 0.01 | 0.28 | 0.26 | -0.08 | -23.53% | 1 | 99 | 0.59 | 0.00 | 0.00 | -0.09 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 450.00 | 0.27 | 0.62 | 0.27 | -0.10 | -27.03% | 15 | 309 | 0.58 | -0.01 | 0.00 | -0.10 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 455.00 | 0.23 | 0.35 | 0.31 | -0.11 | -26.19% | 5 | 62 | 0.57 | -0.01 | 0.00 | -0.10 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 460.00 | 0.28 | 0.46 | 0.35 | -0.09 | -20.46% | 72 | 143 | 0.56 | -0.01 | 0.00 | -0.11 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 465.00 | 0.32 | 0.51 | 0.38 | -0.13 | -25.49% | 12 | 193 | 0.55 | -0.01 | 0.00 | -0.12 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 470.00 | 0.44 | 0.50 | 0.45 | -0.17 | -27.42% | 2 | 81 | 0.54 | -0.01 | 0.00 | -0.13 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 475.00 | 0.47 | 0.57 | 0.54 | -0.03 | -5.27% | 12 | 201 | 0.53 | -0.02 | 0.00 | -0.14 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 480.00 | 0.52 | 0.62 | 0.54 | -0.13 | -19.41% | 19 | 138 | 0.52 | -0.02 | 0.00 | -0.16 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 485.00 | 0.65 | 0.70 | 0.60 | -0.22 | -26.83% | 35 | 162 | 0.51 | -0.02 | 0.00 | -0.17 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 490.00 | 0.68 | 0.79 | 0.72 | -0.19 | -20.88% | 25 | 196 | 0.50 | -0.03 | 0.00 | -0.18 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 495.00 | 0.84 | 0.89 | 0.76 | -0.22 | -22.45% | 35 | 173 | 0.49 | -0.03 | 0.00 | -0.20 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 500.00 | 0.90 | 1.01 | 0.99 | -0.22 | -18.19% | 116 | 351 | 0.48 | -0.04 | 0.00 | -0.22 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 505.00 | 1.04 | 1.15 | 1.13 | -0.15 | -11.72% | 39 | 202 | 0.47 | -0.05 | 0.00 | -0.23 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 510.00 | 1.17 | 1.32 | 1.12 | -0.43 | -27.75% | 9 | 151 | 0.46 | -0.05 | 0.00 | -0.25 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 515.00 | 1.35 | 1.51 | 1.29 | -0.57 | -30.65% | 11 | 184 | 0.45 | -0.06 | 0.00 | -0.27 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 520.00 | 1.57 | 1.73 | 1.62 | -0.43 | -20.98% | 60 | 327 | 0.44 | -0.07 | 0.00 | -0.29 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 525.00 | 1.82 | 2.00 | 1.96 | -0.39 | -16.60% | 39 | 195 | 0.43 | -0.08 | 0.00 | -0.31 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 530.00 | 2.15 | 2.30 | 1.99 | -0.78 | -28.16% | 118 | 407 | 0.42 | -0.09 | 0.00 | -0.33 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 535.00 | 2.53 | 2.67 | 2.48 | -0.67 | -21.27% | 110 | 704 | 0.42 | -0.10 | 0.00 | -0.35 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 540.00 | 2.93 | 3.10 | 3.13 | -0.57 | -15.41% | 118 | 203 | 0.41 | -0.12 | 0.00 | -0.37 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 545.00 | 3.50 | 3.65 | 3.35 | -1.00 | -22.99% | 73 | 157 | 0.40 | -0.14 | 0.00 | -0.40 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 550.00 | 4.10 | 4.25 | 4.34 | -0.71 | -14.06% | 192 | 337 | 0.40 | -0.15 | 0.00 | -0.42 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 555.00 | 4.80 | 5.00 | 4.80 | -0.42 | -8.05% | 126 | 117 | 0.39 | -0.17 | 0.00 | -0.44 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 560.00 | 5.55 | 5.80 | 5.75 | -0.90 | -13.54% | 142 | 149 | 0.38 | -0.20 | 0.01 | -0.46 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 565.00 | 6.50 | 6.80 | 6.83 | -0.77 | -10.14% | 46 | 192 | 0.38 | -0.23 | 0.01 | -0.48 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 570.00 | 7.60 | 7.90 | 7.89 | -1.31 | -14.24% | 134 | 339 | 0.37 | -0.25 | 0.01 | -0.50 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 572.50 | 8.15 | 8.55 | 8.30 | % | 9 | 0 | 0.37 | -0.27 | 0.01 | -0.51 | 5/5/2025 | 5/5/2025 4:00:00 PM EST | |
| 575.00 | 8.95 | 9.20 | 9.05 | -1.00 | -9.95% | 116 | 119 | 0.37 | -0.29 | 0.01 | -0.52 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 577.50 | 9.65 | 9.95 | 8.91 | % | 91 | 0 | 0.37 | -0.30 | 0.01 | -0.53 | 5/5/2025 | 5/5/2025 4:00:00 PM EST | |
| 580.00 | 10.30 | 10.70 | 10.50 | -1.30 | -11.02% | 194 | 317 | 0.36 | -0.32 | 0.01 | -0.53 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 582.50 | 11.10 | 11.50 | 10.87 | % | 31 | 0 | 0.36 | -0.34 | 0.01 | -0.54 | 5/5/2025 | 5/5/2025 4:00:00 PM EST | |
| 585.00 | 11.95 | 12.35 | 12.15 | -1.50 | -10.99% | 90 | 99 | 0.36 | -0.36 | 0.01 | -0.54 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 587.50 | 12.75 | 13.45 | % | 0 | 0 | 0.36 | -0.38 | 0.01 | -0.55 | 5/5/2025 4:00:00 PM EST | |||
| 590.00 | 13.80 | 14.20 | 14.18 | -1.67 | -10.54% | 551 | 177 | 0.36 | -0.39 | 0.01 | -0.55 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 592.50 | 14.70 | 15.25 | 14.25 | % | 45 | 0 | 0.35 | -0.42 | 0.01 | -0.55 | 5/5/2025 | 5/5/2025 4:00:00 PM EST | |
| 595.00 | 15.85 | 16.30 | 16.37 | -1.67 | -9.26% | 105 | 100 | 0.36 | -0.44 | 0.01 | -0.56 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 597.50 | 16.90 | 17.65 | 16.65 | % | 30 | 0 | 0.35 | -0.46 | 0.01 | -0.55 | 5/5/2025 | 5/5/2025 4:00:00 PM EST | |
| 600.00 | 18.10 | 18.60 | 18.48 | -2.12 | -10.30% | 205 | 533 | 0.35 | -0.48 | 0.01 | -0.55 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 602.50 | 19.25 | 19.85 | 18.85 | % | 17 | 0 | 0.35 | -0.50 | 0.01 | -0.55 | 5/5/2025 | 5/5/2025 4:00:00 PM EST | |
| 605.00 | 20.55 | 21.15 | 21.04 | -1.51 | -6.70% | 60 | 137 | 0.34 | -0.53 | 0.01 | -0.54 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 607.50 | 21.85 | 22.50 | % | 0 | 0 | 0.35 | -0.54 | 0.01 | -0.54 | 5/5/2025 4:00:00 PM EST | |||
| 610.00 | 22.55 | 23.90 | 21.80 | -3.40 | -13.50% | 12 | 32 | 0.34 | -0.57 | 0.01 | -0.53 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 612.50 | 23.90 | 25.35 | 29.05 | % | 1 | 0 | 0.35 | -0.59 | 0.01 | -0.52 | 5/5/2025 | 5/5/2025 4:00:00 PM EST | |
| 615.00 | 25.60 | 26.90 | 25.50 | -3.35 | -11.62% | 12 | 39 | 0.34 | -0.61 | 0.01 | -0.51 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 617.50 | 27.00 | 28.50 | 26.50 | % | 18 | 0 | 0.34 | -0.63 | 0.01 | -0.50 | 5/5/2025 | 5/5/2025 4:00:00 PM EST | |
| 620.00 | 29.05 | 30.55 | 28.74 | -2.71 | -8.62% | 28 | 73 | 0.34 | -0.65 | 0.01 | -0.49 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 625.00 | 32.15 | 33.55 | 32.00 | -4.55 | -12.45% | 30 | 9 | 0.34 | -0.69 | 0.01 | -0.47 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 630.00 | 35.80 | 37.20 | 36.05 | +1.05 | +3.00% | 8 | 13 | 0.33 | -0.73 | 0.01 | -0.44 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 635.00 | 39.45 | 41.05 | 42.00 | 0.00 | 0.00% | 0 | 6 | 0.34 | -0.76 | 0.01 | -0.41 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 640.00 | 44.10 | 45.25 | 42.85 | -4.80 | -10.08% | 5 | 120 | 0.33 | -0.79 | 0.01 | -0.37 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 645.00 | 48.30 | 49.80 | 47.50 | +0.33 | +0.70% | 10 | 1 | 0.34 | -0.82 | 0.01 | -0.34 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 650.00 | 52.15 | 54.05 | 52.27 | +0.75 | +1.46% | 3 | 6 | 0.35 | -0.84 | 0.01 | -0.31 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 655.00 | 57.20 | 58.45 | 56.77 | % | 3 | 0 | 0.34 | -0.86 | 0.00 | -0.28 | 5/5/2025 | 5/5/2025 4:00:00 PM EST | |
| 660.00 | 60.90 | 63.20 | 72.37 | +12.37 | +20.62% | 2 | 3 | 0.32 | -0.89 | 0.00 | -0.26 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 665.00 | 66.05 | 67.95 | 167.73 | 0.00 | 0.00% | 0 | 0 | 0.34 | -0.90 | 0.00 | -0.23 | 4/16/2025 | 5/5/2025 4:00:00 PM EST |
| 670.00 | 70.25 | 72.60 | 172.50 | 0.00 | 0.00% | 0 | 0 | 0.32 | -0.92 | 0.00 | -0.21 | 4/16/2025 | 5/5/2025 4:00:00 PM EST |
| 675.00 | 75.05 | 77.40 | % | 0 | 0 | 0.42 | -0.93 | 0.00 | -0.19 | 5/5/2025 4:00:00 PM EST | |||
| 680.00 | 80.40 | 82.30 | 135.00 | 0.00 | 0.00% | 0 | 0 | 0.42 | -0.94 | 0.00 | -0.17 | 4/25/2025 | 5/5/2025 4:00:00 PM EST |
| 685.00 | 85.30 | 87.15 | 97.20 | 0.00 | 0.00% | 0 | 0 | 0.43 | -0.94 | 0.00 | -0.15 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 690.00 | 90.20 | 92.10 | 152.92 | 0.00 | 0.00% | 0 | 0 | 0.45 | -0.95 | 0.00 | -0.14 | 4/15/2025 | 5/5/2025 4:00:00 PM EST |
| 695.00 | 94.60 | 97.00 | % | 0 | 0 | 0.46 | -0.96 | 0.00 | -0.12 | 5/5/2025 4:00:00 PM EST | |||
| 700.00 | 99.70 | 102.30 | % | 0 | 0 | 0.47 | -0.97 | 0.00 | -0.11 | 5/5/2025 4:00:00 PM EST | |||
| 705.00 | 105.10 | 107.00 | 185.40 | 0.00 | 0.00% | 0 | 0 | 0.49 | -0.97 | 0.00 | -0.10 | 4/15/2025 | 5/5/2025 4:00:00 PM EST |
| 710.00 | 109.65 | 112.30 | % | 0 | 0 | 0.51 | -0.97 | 0.00 | -0.09 | 5/5/2025 4:00:00 PM EST | |||
| 715.00 | 114.65 | 117.30 | % | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.08 | 5/5/2025 4:00:00 PM EST | |||
| 720.00 | 119.65 | 122.30 | % | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.07 | 5/5/2025 4:00:00 PM EST | |||
| 725.00 | 125.10 | 126.95 | % | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.06 | 5/5/2025 4:00:00 PM EST | |||
| 730.00 | 130.10 | 132.30 | % | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.05 | 5/5/2025 4:00:00 PM EST | |||
| 735.00 | 135.10 | 136.95 | % | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.05 | 5/5/2025 4:00:00 PM EST | |||
| 740.00 | 140.10 | 142.40 | 230.50 | 0.00 | 0.00% | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.04 | 4/4/2025 | 5/5/2025 4:00:00 PM EST |
| 745.00 | 144.60 | 146.95 | % | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.04 | 5/5/2025 4:00:00 PM EST | |||
| 750.00 | 150.30 | 152.30 | % | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.03 | 5/5/2025 4:00:00 PM EST | |||
| 755.00 | 155.10 | 156.95 | % | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.03 | 5/5/2025 4:00:00 PM EST | |||
| 760.00 | 160.10 | 161.95 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 765.00 | 164.60 | 166.95 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 770.00 | 169.60 | 171.95 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 775.00 | 174.65 | 177.30 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 780.00 | 179.65 | 182.30 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 785.00 | 185.10 | 186.95 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 790.00 | 190.10 | 191.95 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 795.00 | 195.10 | 196.95 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 800.00 | 199.75 | 202.30 | % | 0 | 0 | 0.23 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 810.00 | 210.10 | 211.95 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 820.00 | 220.10 | 222.40 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 830.00 | 230.15 | 231.95 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 840.00 | 240.10 | 241.95 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 850.00 | 250.25 | 251.90 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 860.00 | 260.10 | 261.95 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 870.00 | 270.10 | 271.95 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 880.00 | 280.15 | 281.95 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 890.00 | 289.65 | 292.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 900.00 | 299.75 | 302.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 910.00 | 309.65 | 312.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 920.00 | 320.15 | 321.95 | 322.48 | 0.00 | 0.00% | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 930.00 | 330.10 | 331.95 | 332.45 | 0.00 | 0.00% | 0 | 1 | 1.07 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |