Options Chain for COSTCO WHSL CORP NEW COM (COST) - $999.03 as of 5/13/2025 8:24:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 540.00 | 456.60 | 463.85 | 438.44 | 0.00 | 0.00% | 0 | 1 | 2.04 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/13/2025 4:00:05 PM EST |
| 550.00 | 446.65 | 453.85 | 424.92 | 0.00 | 0.00% | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/13/2025 4:00:05 PM EST |
| 560.00 | 436.65 | 443.90 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:05 PM EST | |||
| 570.00 | 426.65 | 434.20 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:05 PM EST | |||
| 575.00 | 421.65 | 429.20 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:05 PM EST | |||
| 580.00 | 416.70 | 424.20 | 437.65 | 0.00 | 0.00% | 0 | 1 | 1.91 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 4:00:05 PM EST |
| 585.00 | 411.70 | 419.00 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:05 PM EST | |||
| 590.00 | 406.75 | 414.00 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:05 PM EST | |||
| 595.00 | 401.70 | 409.00 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:05 PM EST | |||
| 600.00 | 396.70 | 404.00 | 423.20 | +53.58 | +14.50% | 1 | 1 | 1.73 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 605.00 | 391.75 | 399.00 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:05 PM EST | |||
| 610.00 | 386.75 | 394.00 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:05 PM EST | |||
| 615.00 | 381.75 | 389.00 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:05 PM EST | |||
| 620.00 | 376.75 | 384.00 | 355.39 | 0.00 | 0.00% | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/13/2025 4:00:05 PM EST |
| 625.00 | 371.75 | 379.00 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:05 PM EST | |||
| 630.00 | 366.80 | 374.00 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:05 PM EST | |||
| 635.00 | 361.80 | 369.00 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:05 PM EST | |||
| 640.00 | 356.80 | 364.00 | 378.25 | 0.00 | 0.00% | 0 | 1 | 1.54 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 4:00:05 PM EST |
| 645.00 | 351.80 | 359.00 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:05 PM EST | |||
| 650.00 | 346.80 | 354.35 | 325.42 | 0.00 | 0.00% | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/13/2025 4:00:05 PM EST |
| 655.00 | 341.85 | 349.35 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:05 PM EST | |||
| 660.00 | 336.80 | 344.35 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:05 PM EST | |||
| 665.00 | 331.85 | 339.35 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:05 PM EST | |||
| 670.00 | 326.85 | 334.35 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:05 PM EST | |||
| 675.00 | 321.85 | 329.35 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:05 PM EST | |||
| 680.00 | 316.85 | 324.00 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:05 PM EST | |||
| 685.00 | 311.85 | 319.00 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:05 PM EST | |||
| 690.00 | 306.95 | 314.00 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:05 PM EST | |||
| 695.00 | 301.90 | 309.40 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:05 PM EST | |||
| 700.00 | 296.90 | 304.40 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:05 PM EST | |||
| 705.00 | 291.90 | 299.45 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:05 PM EST | |||
| 710.00 | 286.90 | 294.45 | 269.83 | 0.00 | 0.00% | 0 | 1 | 1.29 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 5/13/2025 4:00:05 PM EST |
| 715.00 | 281.95 | 289.45 | 260.86 | 0.00 | 0.00% | 0 | 1 | 1.27 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 5/13/2025 4:00:05 PM EST |
| 720.00 | 277.00 | 284.45 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:05 PM EST | |||
| 725.00 | 272.00 | 279.45 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:05 PM EST | |||
| 730.00 | 266.95 | 274.50 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:05 PM EST | |||
| 735.00 | 261.95 | 269.45 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:05 PM EST | |||
| 740.00 | 257.00 | 264.45 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:05 PM EST | |||
| 745.00 | 252.00 | 259.45 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:05 PM EST | |||
| 750.00 | 247.00 | 254.45 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:05 PM EST | |||
| 760.00 | 237.05 | 244.50 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:05 PM EST | |||
| 770.00 | 227.10 | 234.55 | 231.80 | 0.00 | 0.00% | 0 | 1 | 1.01 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/13/2025 4:00:05 PM EST |
| 780.00 | 217.10 | 224.50 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:05 PM EST | |||
| 790.00 | 207.20 | 214.60 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:05 PM EST | |||
| 800.00 | 197.70 | 204.65 | 177.45 | 0.00 | 0.00% | 0 | 1 | 0.89 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/13/2025 4:00:05 PM EST |
| 810.00 | 187.20 | 194.70 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:05 PM EST | |||
| 820.00 | 177.25 | 184.75 | 182.93 | 0.00 | 0.00% | 0 | 1 | 0.81 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/13/2025 4:00:05 PM EST |
| 825.00 | 172.30 | 179.80 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:05 PM EST | |||
| 830.00 | 167.35 | 174.85 | 150.74 | 0.00 | 0.00% | 0 | 1 | 0.81 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/13/2025 4:00:05 PM EST |
| 835.00 | 162.35 | 169.85 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.02 | 5/13/2025 4:00:05 PM EST | |||
| 840.00 | 157.45 | 164.90 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.02 | 5/13/2025 4:00:05 PM EST | |||
| 845.00 | 152.45 | 159.90 | 164.03 | 0.00 | 0.00% | 0 | 5 | 0.72 | 1.00 | 0.00 | -0.03 | 5/8/2025 | 5/13/2025 4:00:05 PM EST |
| 850.00 | 147.45 | 154.95 | 126.53 | 0.00 | 0.00% | 0 | 1 | 0.70 | 1.00 | 0.00 | -0.05 | 4/16/2025 | 5/13/2025 4:00:05 PM EST |
| 855.00 | 142.50 | 150.00 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.06 | 5/13/2025 4:00:05 PM EST | |||
| 860.00 | 137.60 | 145.00 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.07 | 5/13/2025 4:00:05 PM EST | |||
| 865.00 | 132.60 | 140.00 | % | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.12 | 5/13/2025 4:00:05 PM EST | |||
| 870.00 | 127.65 | 135.00 | 108.68 | 0.00 | 0.00% | 0 | 2 | 0.62 | 0.99 | 0.00 | -0.14 | 4/16/2025 | 5/13/2025 4:00:05 PM EST |
| 875.00 | 122.80 | 130.00 | 118.43 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.99 | 0.00 | -0.16 | 4/29/2025 | 5/13/2025 4:00:05 PM EST |
| 880.00 | 117.80 | 125.00 | 136.91 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.98 | 0.00 | -0.25 | 5/7/2025 | 5/13/2025 4:00:05 PM EST |
| 885.00 | 112.90 | 120.00 | 121.53 | 0.00 | 0.00% | 0 | 9 | 0.57 | 0.98 | 0.00 | -0.28 | 5/12/2025 | 5/13/2025 4:00:05 PM EST |
| 890.00 | 107.95 | 115.00 | % | 0 | 0 | 0.55 | 0.98 | 0.00 | -0.29 | 5/13/2025 4:00:05 PM EST | |||
| 895.00 | 103.05 | 110.55 | 90.61 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.97 | 0.00 | -0.32 | 4/9/2025 | 5/13/2025 4:00:05 PM EST |
| 900.00 | 98.10 | 105.65 | 116.83 | 0.00 | 0.00% | 0 | 9 | 0.53 | 0.97 | 0.00 | -0.32 | 5/6/2025 | 5/13/2025 4:00:05 PM EST |
| 905.00 | 93.20 | 100.75 | 112.03 | 0.00 | 0.00% | 0 | 13 | 0.51 | 0.96 | 0.00 | -0.38 | 5/6/2025 | 5/13/2025 4:00:05 PM EST |
| 910.00 | 88.35 | 95.90 | 88.25 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.96 | 0.00 | -0.38 | 4/14/2025 | 5/13/2025 4:00:05 PM EST |
| 915.00 | 83.50 | 91.00 | 98.00 | 0.00 | 0.00% | 0 | 3 | 0.48 | 0.95 | 0.00 | -0.41 | 5/12/2025 | 5/13/2025 4:00:05 PM EST |
| 920.00 | 78.65 | 86.00 | 79.00 | 0.00 | 0.00% | 0 | 4 | 0.46 | 0.94 | 0.00 | -0.42 | 5/1/2025 | 5/13/2025 4:00:05 PM EST |
| 925.00 | 73.85 | 80.90 | 88.22 | 0.00 | 0.00% | 0 | 5 | 0.43 | 0.94 | 0.00 | -0.45 | 5/12/2025 | 5/13/2025 4:00:05 PM EST |
| 930.00 | 69.05 | 76.40 | 78.45 | 0.00 | 0.00% | 0 | 15 | 0.43 | 0.93 | 0.00 | -0.48 | 5/12/2025 | 5/13/2025 4:00:05 PM EST |
| 935.00 | 64.35 | 71.90 | 78.48 | 0.00 | 0.00% | 0 | 12 | 0.42 | 0.92 | 0.00 | -0.51 | 5/7/2025 | 5/13/2025 4:00:05 PM EST |
| 940.00 | 59.90 | 65.60 | 63.37 | -11.32 | -15.16% | 4 | 21 | 0.38 | 0.90 | 0.00 | -0.53 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 945.00 | 56.50 | 60.75 | 54.00 | -16.04 | -22.91% | 1 | 17 | 0.28 | 0.89 | 0.00 | -0.57 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 950.00 | 52.00 | 55.95 | 52.00 | -12.20 | -19.01% | 6 | 13 | 0.28 | 0.87 | 0.00 | -0.60 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 955.00 | 48.55 | 51.75 | 55.30 | 0.00 | 0.00% | 0 | 23 | 0.30 | 0.85 | 0.00 | -0.63 | 5/12/2025 | 5/13/2025 4:00:05 PM EST |
| 960.00 | 43.65 | 47.75 | 40.00 | -18.05 | -31.10% | 1 | 24 | 0.28 | 0.83 | 0.01 | -0.67 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 965.00 | 39.25 | 43.00 | 52.03 | +8.83 | +20.44% | 1 | 18 | 0.27 | 0.80 | 0.01 | -0.71 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 970.00 | 35.70 | 39.60 | 42.20 | 0.00 | 0.00% | 0 | 20 | 0.28 | 0.77 | 0.01 | -0.75 | 5/12/2025 | 5/13/2025 4:00:05 PM EST |
| 975.00 | 31.75 | 34.15 | 33.90 | -1.66 | -4.67% | 8 | 10 | 0.26 | 0.74 | 0.01 | -0.79 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 980.00 | 27.70 | 31.10 | 31.50 | -6.86 | -17.89% | 21 | 29 | 0.26 | 0.70 | 0.01 | -0.83 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 985.00 | 25.35 | 26.80 | 25.50 | -7.65 | -23.08% | 34 | 38 | 0.26 | 0.65 | 0.01 | -0.86 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 990.00 | 22.15 | 23.55 | 23.88 | -7.62 | -24.19% | 81 | 112 | 0.26 | 0.61 | 0.01 | -0.89 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 992.50 | 20.60 | 21.95 | 22.10 | -7.23 | -24.66% | 76 | 10 | 0.26 | 0.59 | 0.01 | -0.90 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 995.00 | 19.05 | 20.55 | 19.75 | -8.55 | -30.22% | 142 | 22 | 0.25 | 0.56 | 0.01 | -0.90 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 997.50 | 17.25 | 18.90 | 19.55 | -6.75 | -25.67% | 49 | 28 | 0.25 | 0.54 | 0.01 | -0.91 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 1,000.00 | 16.60 | 17.25 | 17.14 | -8.86 | -34.08% | 635 | 331 | 0.25 | 0.51 | 0.01 | -0.91 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 1,002.50 | 15.00 | 16.35 | 16.00 | -8.00 | -33.34% | 100 | 23 | 0.25 | 0.49 | 0.01 | -0.90 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 1,005.00 | 13.90 | 15.05 | 14.05 | -7.95 | -36.14% | 101 | 125 | 0.25 | 0.47 | 0.01 | -0.90 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 1,007.50 | 12.25 | 13.90 | 14.10 | -7.59 | -35.00% | 41 | 65 | 0.25 | 0.44 | 0.01 | -0.89 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 1,010.00 | 11.05 | 12.95 | 12.40 | -7.10 | -36.41% | 216 | 125 | 0.25 | 0.42 | 0.01 | -0.87 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 1,012.50 | 10.70 | 11.55 | 12.65 | -5.10 | -28.74% | 143 | 24 | 0.25 | 0.40 | 0.01 | -0.86 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 1,015.00 | 9.45 | 10.70 | 10.20 | -5.26 | -34.03% | 199 | 174 | 0.25 | 0.37 | 0.01 | -0.84 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 1,020.00 | 8.30 | 8.60 | 8.50 | -6.00 | -41.38% | 658 | 918 | 0.24 | 0.33 | 0.01 | -0.79 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 1,025.00 | 6.05 | 7.35 | 7.06 | -3.93 | -35.76% | 203 | 99 | 0.25 | 0.28 | 0.01 | -0.74 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 1,030.00 | 5.40 | 6.10 | 6.50 | -2.00 | -23.53% | 276 | 180 | 0.24 | 0.24 | 0.01 | -0.68 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 1,035.00 | 4.30 | 5.00 | 4.90 | -3.41 | -41.04% | 228 | 72 | 0.24 | 0.21 | 0.01 | -0.61 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 1,040.00 | 2.91 | 4.10 | 3.75 | -2.55 | -40.48% | 223 | 124 | 0.25 | 0.17 | 0.01 | -0.55 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 1,045.00 | 2.85 | 3.40 | 3.20 | -1.65 | -34.03% | 259 | 101 | 0.25 | 0.15 | 0.01 | -0.50 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 1,050.00 | 2.50 | 2.81 | 2.66 | -1.49 | -35.91% | 4,096 | 423 | 0.25 | 0.12 | 0.01 | -0.45 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 1,055.00 | 2.06 | 2.55 | 2.50 | -0.90 | -26.48% | 90 | 118 | 0.26 | 0.10 | 0.00 | -0.40 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 1,060.00 | 1.68 | 2.02 | 1.73 | -0.77 | -30.80% | 345 | 163 | 0.26 | 0.09 | 0.00 | -0.36 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 1,065.00 | 1.45 | 1.76 | 1.53 | -0.21 | -12.07% | 75 | 36 | 0.27 | 0.08 | 0.00 | -0.33 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 1,070.00 | 0.93 | 1.51 | 1.40 | -0.01 | -0.71% | 268 | 44 | 0.27 | 0.07 | 0.00 | -0.30 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 1,075.00 | 0.51 | 1.38 | 1.09 | -0.16 | -12.80% | 84 | 54 | 0.28 | 0.06 | 0.00 | -0.27 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 1,080.00 | 1.00 | 1.05 | 1.04 | +0.01 | +0.98% | 13,082 | 277 | 0.28 | 0.05 | 0.00 | -0.24 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 1,085.00 | 0.38 | 1.64 | 0.89 | +0.12 | +15.59% | 142 | 17 | 0.29 | 0.04 | 0.00 | -0.23 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 1,090.00 | 0.27 | 1.10 | 1.00 | +0.45 | +81.82% | 141 | 129 | 0.28 | 0.04 | 0.00 | -0.24 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 1,095.00 | 0.50 | 0.97 | 0.80 | +0.28 | +53.85% | 138 | 32 | 0.30 | 0.03 | 0.00 | -0.19 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 1,100.00 | 0.79 | 0.84 | 0.82 | +0.44 | +115.79% | 9,158 | 145 | 0.32 | 0.02 | 0.00 | -0.14 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 1,105.00 | 0.65 | 0.90 | 0.65 | -0.17 | -20.74% | 89 | 9 | 0.34 | 0.02 | 0.00 | -0.11 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 1,110.00 | 0.30 | 0.82 | 0.71 | +0.30 | +73.18% | 399 | 8 | 0.32 | 0.02 | 0.00 | -0.11 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 1,115.00 | 0.25 | 1.25 | 0.65 | -0.26 | -28.58% | 43 | 11 | 0.34 | 0.02 | 0.00 | -0.10 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 1,120.00 | 0.10 | 1.21 | 0.39 | +0.11 | +39.29% | 77 | 19 | 0.34 | 0.02 | 0.00 | -0.10 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 1,125.00 | 0.26 | 1.18 | 0.72 | +0.16 | +28.58% | 1 | 3 | 0.36 | 0.01 | 0.00 | -0.07 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 1,130.00 | 0.01 | 1.15 | 0.59 | -0.91 | -60.67% | 48 | 1 | 0.33 | 0.01 | 0.00 | -0.07 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 1,135.00 | 0.25 | 1.11 | 0.45 | +0.22 | +95.66% | 9 | 3 | 0.38 | 0.01 | 0.00 | -0.05 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 1,140.00 | 0.24 | 1.08 | % | 0 | 0 | 0.39 | 0.01 | 0.00 | -0.04 | 5/13/2025 4:00:05 PM EST | |||
| 1,145.00 | 0.25 | 0.83 | 0.50 | +0.14 | +38.89% | 17 | 21 | 0.39 | 0.01 | 0.00 | -0.04 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 1,150.00 | 0.00 | 1.03 | 0.42 | -0.08 | -16.00% | 401 | 1 | 0.45 | 0.00 | 0.00 | -0.01 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 1,160.00 | 0.20 | 0.98 | 0.25 | -0.73 | -74.49% | 48 | 4 | 0.43 | 0.00 | 0.00 | -0.01 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 1,170.00 | 0.19 | 0.93 | 0.35 | -0.50 | -58.83% | 96 | 2 | 0.44 | 0.00 | 0.00 | -0.01 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 1,180.00 | 0.01 | 0.89 | 0.67 | % | 9 | 0 | 0.41 | 0.00 | 0.00 | -0.01 | 5/13/2025 | 5/13/2025 4:00:05 PM EST | |
| 1,190.00 | 0.01 | 0.84 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | -0.01 | 5/13/2025 4:00:05 PM EST | |||
| 1,200.00 | 0.15 | 0.81 | 0.33 | 0.00 | 0.00% | 0 | 12 | 0.49 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/13/2025 4:00:05 PM EST |
| 1,210.00 | 0.00 | 4.60 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:05 PM EST | |||
| 1,220.00 | 0.01 | 4.60 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:05 PM EST | |||
| 1,230.00 | 0.00 | 4.55 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:05 PM EST | |||
| 1,240.00 | 0.00 | 4.55 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:05 PM EST | |||
| 1,250.00 | 0.00 | 4.55 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:05 PM EST | |||
| 1,260.00 | 0.00 | 4.50 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:05 PM EST | |||
| 1,270.00 | 0.00 | 4.50 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:05 PM EST | |||
| 1,280.00 | 0.00 | 4.50 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:05 PM EST | |||
| 1,290.00 | 0.00 | 4.45 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:05 PM EST | |||
| 1,300.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 17 | 0.67 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 4:00:05 PM EST |
| 1,310.00 | 0.00 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 30 | 0.68 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/13/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 540.00 | 0.00 | 4.25 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:05 PM EST | |||
| 550.00 | 0.00 | 4.25 | 0.60 | 0.00 | 0.00% | 0 | 1 | 2.09 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/13/2025 4:00:05 PM EST |
| 560.00 | 0.00 | 2.49 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:05 PM EST | |||
| 570.00 | 0.00 | 2.52 | 0.89 | 0.00 | 0.00% | 0 | 11 | 1.80 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/13/2025 4:00:05 PM EST |
| 575.00 | 0.00 | 4.30 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:05 PM EST | |||
| 580.00 | 0.00 | 4.30 | 1.09 | 0.00 | 0.00% | 0 | 1 | 1.93 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/13/2025 4:00:05 PM EST |
| 585.00 | 0.00 | 4.30 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:05 PM EST | |||
| 590.00 | 0.00 | 4.30 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:05 PM EST | |||
| 595.00 | 0.00 | 4.30 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:05 PM EST | |||
| 600.00 | 0.00 | 4.30 | 0.70 | 0.00 | 0.00% | 0 | 3 | 1.83 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/13/2025 4:00:05 PM EST |
| 605.00 | 0.00 | 4.30 | 0.14 | 0.00 | 0.00% | 0 | 27 | 1.80 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/13/2025 4:00:05 PM EST |
| 610.00 | 0.00 | 2.52 | 0.70 | 0.00 | 0.00% | 0 | 7 | 1.61 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/13/2025 4:00:05 PM EST |
| 615.00 | 0.00 | 4.30 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:05 PM EST | |||
| 620.00 | 0.00 | 4.30 | 0.02 | 0.00 | 0.00% | 0 | 3 | 1.73 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/13/2025 4:00:05 PM EST |
| 625.00 | 0.00 | 4.30 | 0.19 | 0.00 | 0.00% | 0 | 10 | 1.70 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/13/2025 4:00:05 PM EST |
| 630.00 | 0.00 | 2.52 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:05 PM EST | |||
| 635.00 | 0.00 | 4.30 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:05 PM EST | |||
| 640.00 | 0.00 | 2.52 | 3.51 | 0.00 | 0.00% | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/13/2025 4:00:05 PM EST |
| 645.00 | 0.00 | 2.52 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:05 PM EST | |||
| 650.00 | 0.00 | 2.52 | 0.38 | 0.00 | 0.00% | 0 | 9 | 1.43 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/13/2025 4:00:05 PM EST |
| 655.00 | 0.00 | 4.30 | 0.90 | 0.00 | 0.00% | 0 | 2 | 1.56 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/13/2025 4:00:05 PM EST |
| 660.00 | 0.00 | 2.52 | 0.40 | 0.00 | 0.00% | 0 | 11 | 1.39 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/13/2025 4:00:05 PM EST |
| 665.00 | 0.00 | 3.25 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:05 PM EST | |||
| 670.00 | 0.00 | 2.72 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:05 PM EST | |||
| 675.00 | 0.00 | 4.30 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:05 PM EST | |||
| 680.00 | 0.00 | 2.52 | 0.39 | 0.00 | 0.00% | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/13/2025 4:00:05 PM EST |
| 685.00 | 0.00 | 0.06 | 0.05 | -0.10 | -66.67% | 2 | 53 | 0.80 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 690.00 | 0.00 | 2.52 | 6.85 | 0.00 | 0.00% | 0 | 2 | 1.26 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/13/2025 4:00:05 PM EST |
| 695.00 | 0.00 | 2.52 | 0.27 | 0.00 | 0.00% | 0 | 2 | 1.24 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/13/2025 4:00:05 PM EST |
| 700.00 | 0.00 | 2.52 | 0.59 | 0.00 | 0.00% | 0 | 22 | 1.22 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/13/2025 4:00:05 PM EST |
| 705.00 | 0.00 | 2.72 | 0.54 | 0.00 | 0.00% | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/13/2025 4:00:05 PM EST |
| 710.00 | 0.00 | 2.72 | 0.80 | 0.00 | 0.00% | 0 | 5 | 1.19 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 4:00:05 PM EST |
| 715.00 | 0.00 | 2.72 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:05 PM EST | |||
| 720.00 | 0.00 | 4.30 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:05 PM EST | |||
| 725.00 | 0.00 | 4.30 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:05 PM EST | |||
| 730.00 | 0.00 | 3.05 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:05 PM EST | |||
| 735.00 | 0.00 | 2.73 | 0.75 | 0.00 | 0.00% | 0 | 4 | 1.09 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/13/2025 4:00:05 PM EST |
| 740.00 | 0.00 | 4.30 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:05 PM EST | |||
| 745.00 | 0.00 | 3.05 | 6.36 | 0.00 | 0.00% | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/13/2025 4:00:05 PM EST |
| 750.00 | 0.00 | 2.54 | 0.40 | 0.00 | 0.00% | 0 | 14 | 1.02 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/13/2025 4:00:05 PM EST |
| 760.00 | 0.00 | 4.30 | 0.50 | 0.00 | 0.00% | 0 | 8 | 1.09 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/13/2025 4:00:05 PM EST |
| 770.00 | 0.00 | 4.30 | 2.73 | 0.00 | 0.00% | 0 | 7 | 1.05 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/13/2025 4:00:05 PM EST |
| 780.00 | 0.00 | 1.44 | 0.01 | 0.00 | 0.00% | 0 | 13 | 0.81 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:05 PM EST |
| 790.00 | 0.00 | 2.60 | 0.20 | -0.05 | -20.00% | 5 | 26 | 0.87 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 800.00 | 0.02 | 0.14 | 0.12 | +0.02 | +20.00% | 143 | 88 | 0.49 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 810.00 | 0.00 | 1.24 | 0.83 | 0.00 | 0.00% | 0 | 11 | 0.69 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 4:00:05 PM EST |
| 820.00 | 0.00 | 2.38 | 0.53 | 0.00 | 0.00% | 0 | 45 | 0.74 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/13/2025 4:00:05 PM EST |
| 825.00 | 0.01 | 2.93 | 0.18 | 0.00 | 0.00% | 0 | 195 | 0.56 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:05 PM EST |
| 830.00 | 0.00 | 1.13 | 0.14 | 0.00 | 0.00% | 0 | 44 | 0.76 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:05 PM EST |
| 835.00 | 0.00 | 0.84 | 0.47 | 0.00 | 0.00% | 0 | 59 | 0.57 | 0.00 | 0.00 | -0.02 | 5/12/2025 | 5/13/2025 4:00:05 PM EST |
| 840.00 | 0.00 | 0.85 | 0.65 | 0.00 | 0.00% | 0 | 5 | 0.55 | 0.00 | 0.00 | -0.02 | 5/6/2025 | 5/13/2025 4:00:05 PM EST |
| 845.00 | 0.00 | 0.88 | 0.84 | 0.00 | 0.00% | 0 | 8 | 0.54 | 0.00 | 0.00 | -0.03 | 5/7/2025 | 5/13/2025 4:00:05 PM EST |
| 850.00 | 0.00 | 0.55 | 0.29 | -0.11 | -27.50% | 25 | 46 | 0.48 | 0.00 | 0.00 | -0.05 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 855.00 | 0.00 | 0.93 | 0.20 | 0.00 | 0.00% | 0 | 10 | 0.51 | 0.00 | 0.00 | -0.06 | 5/12/2025 | 5/13/2025 4:00:05 PM EST |
| 860.00 | 0.00 | 0.97 | 0.30 | -0.19 | -38.78% | 1 | 37 | 0.50 | 0.00 | 0.00 | -0.07 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 865.00 | 0.00 | 0.69 | 0.23 | -0.02 | -8.00% | 13 | 17 | 0.46 | -0.01 | 0.00 | -0.12 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 870.00 | 0.00 | 0.84 | 0.50 | 0.00 | 0.00% | 4 | 170 | 0.46 | -0.01 | 0.00 | -0.14 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 875.00 | 0.00 | 1.09 | 0.50 | 0.00 | 0.00% | 32 | 30 | 0.46 | -0.01 | 0.00 | -0.16 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 880.00 | 0.20 | 1.15 | 0.65 | +0.10 | +18.19% | 12 | 165 | 0.39 | -0.02 | 0.00 | -0.25 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 885.00 | 0.03 | 1.21 | 0.56 | +0.10 | +21.74% | 35 | 96 | 0.35 | -0.02 | 0.00 | -0.28 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 890.00 | 0.22 | 1.28 | 0.67 | +0.14 | +26.42% | 9 | 113 | 0.37 | -0.02 | 0.00 | -0.29 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 895.00 | 0.20 | 1.37 | 0.52 | -0.13 | -20.00% | 1 | 59 | 0.36 | -0.03 | 0.00 | -0.32 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 900.00 | 0.80 | 1.10 | 0.85 | +0.27 | +46.56% | 75 | 177 | 0.37 | -0.03 | 0.00 | -0.32 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 905.00 | 0.34 | 1.16 | 0.90 | -1.37 | -60.36% | 29 | 34 | 0.33 | -0.04 | 0.00 | -0.38 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 910.00 | 0.73 | 1.28 | 1.18 | +0.38 | +47.50% | 30 | 97 | 0.34 | -0.04 | 0.00 | -0.38 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 915.00 | 0.82 | 1.42 | 1.32 | +0.57 | +76.00% | 16 | 201 | 0.33 | -0.05 | 0.00 | -0.41 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 920.00 | 1.08 | 1.78 | 1.38 | +0.21 | +17.95% | 44 | 149 | 0.33 | -0.06 | 0.00 | -0.42 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 925.00 | 1.23 | 1.84 | 2.05 | +1.05 | +105.00% | 9 | 207 | 0.32 | -0.06 | 0.00 | -0.45 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 930.00 | 1.49 | 2.02 | 1.67 | +0.56 | +50.45% | 24 | 90 | 0.31 | -0.07 | 0.00 | -0.48 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 935.00 | 1.79 | 2.42 | 2.18 | +0.83 | +61.49% | 47 | 43 | 0.31 | -0.08 | 0.00 | -0.51 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 940.00 | 2.01 | 2.70 | 2.45 | +0.74 | +43.28% | 88 | 73 | 0.30 | -0.10 | 0.00 | -0.53 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 945.00 | 2.45 | 3.60 | 2.65 | +1.10 | +70.97% | 58 | 65 | 0.29 | -0.11 | 0.00 | -0.57 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 950.00 | 2.98 | 3.30 | 2.93 | +1.18 | +67.43% | 245 | 96 | 0.29 | -0.13 | 0.00 | -0.60 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 955.00 | 3.45 | 4.25 | 4.35 | +1.97 | +82.78% | 13 | 62 | 0.28 | -0.15 | 0.00 | -0.63 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 960.00 | 4.10 | 4.65 | 4.33 | +1.73 | +66.54% | 46 | 172 | 0.27 | -0.17 | 0.01 | -0.67 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 965.00 | 5.00 | 5.85 | 5.30 | +2.25 | +73.77% | 90 | 86 | 0.27 | -0.20 | 0.01 | -0.71 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 970.00 | 5.85 | 6.80 | 6.13 | +2.63 | +75.15% | 309 | 341 | 0.27 | -0.23 | 0.01 | -0.75 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 975.00 | 6.90 | 8.05 | 7.50 | +3.70 | +97.37% | 99 | 55 | 0.26 | -0.26 | 0.01 | -0.79 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 980.00 | 8.25 | 9.35 | 8.85 | +3.68 | +71.18% | 183 | 155 | 0.26 | -0.30 | 0.01 | -0.83 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 985.00 | 9.75 | 11.30 | 9.51 | +3.39 | +55.40% | 94 | 58 | 0.26 | -0.35 | 0.01 | -0.86 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 990.00 | 11.20 | 12.70 | 11.35 | +4.55 | +66.92% | 78 | 87 | 0.25 | -0.39 | 0.01 | -0.89 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 992.50 | 12.05 | 13.70 | 12.87 | +5.07 | +65.00% | 21 | 12 | 0.26 | -0.41 | 0.01 | -0.90 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 995.00 | 13.50 | 15.05 | 15.75 | +6.65 | +73.08% | 22 | 112 | 0.25 | -0.44 | 0.01 | -0.90 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 997.50 | 14.55 | 16.00 | 15.35 | +6.12 | +66.31% | 42 | 122 | 0.25 | -0.46 | 0.01 | -0.91 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 1,000.00 | 15.55 | 17.30 | 16.00 | +6.55 | +69.32% | 101 | 143 | 0.25 | -0.49 | 0.01 | -0.91 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 1,002.50 | 16.75 | 18.65 | 16.12 | +3.96 | +32.57% | 18 | 132 | 0.24 | -0.51 | 0.01 | -0.90 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 1,005.00 | 17.80 | 19.60 | 24.20 | +12.40 | +105.09% | 19 | 144 | 0.25 | -0.53 | 0.01 | -0.90 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 1,007.50 | 19.35 | 22.70 | 19.69 | +6.29 | +46.94% | 46 | 41 | 0.24 | -0.56 | 0.01 | -0.89 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 1,010.00 | 20.70 | 22.95 | 19.97 | +5.76 | +40.54% | 19 | 55 | 0.24 | -0.58 | 0.01 | -0.87 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 1,012.50 | 21.85 | 25.15 | 19.80 | 0.00 | 0.00% | 0 | 2 | 0.25 | -0.60 | 0.01 | -0.86 | 5/12/2025 | 5/13/2025 4:00:05 PM EST |
| 1,015.00 | 23.75 | 25.90 | 31.40 | +16.40 | +109.34% | 7 | 67 | 0.25 | -0.63 | 0.01 | -0.84 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 1,020.00 | 26.75 | 28.65 | 26.00 | +9.10 | +53.85% | 57 | 22 | 0.24 | -0.67 | 0.01 | -0.79 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 1,025.00 | 29.40 | 33.55 | 35.20 | +13.27 | +60.52% | 12 | 6 | 0.24 | -0.72 | 0.01 | -0.74 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 1,030.00 | 32.80 | 37.40 | 39.45 | +6.10 | +18.30% | 4 | 3 | 0.23 | -0.76 | 0.01 | -0.68 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 1,035.00 | 37.60 | 41.30 | 31.15 | 0.00 | 0.00% | 0 | 4 | 0.25 | -0.79 | 0.01 | -0.61 | 5/5/2025 | 5/13/2025 4:00:05 PM EST |
| 1,040.00 | 41.80 | 45.25 | 36.87 | 0.00 | 0.00% | 0 | 2 | 0.25 | -0.83 | 0.01 | -0.55 | 5/9/2025 | 5/13/2025 4:00:05 PM EST |
| 1,045.00 | 45.75 | 49.40 | 53.58 | +12.81 | +31.42% | 2 | 3 | 0.24 | -0.85 | 0.01 | -0.50 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 1,050.00 | 49.40 | 54.25 | 58.43 | % | 2 | 0 | 0.33 | -0.88 | 0.01 | -0.45 | 5/13/2025 | 5/13/2025 4:00:05 PM EST | |
| 1,055.00 | 53.20 | 60.50 | 48.92 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.90 | 0.00 | -0.40 | 5/9/2025 | 5/13/2025 4:00:05 PM EST |
| 1,060.00 | 57.95 | 65.25 | 43.86 | -7.61 | -14.79% | 2 | 2 | 0.38 | -0.91 | 0.00 | -0.36 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 1,065.00 | 62.55 | 70.05 | 48.26 | -7.76 | -13.86% | 2 | 2 | 0.39 | -0.92 | 0.00 | -0.33 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 1,070.00 | 67.40 | 73.70 | 49.88 | -9.05 | -15.36% | 2 | 2 | 0.38 | -0.93 | 0.00 | -0.30 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 1,075.00 | 72.30 | 79.80 | 54.23 | -9.50 | -14.91% | 2 | 2 | 0.42 | -0.94 | 0.00 | -0.27 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 1,080.00 | 77.20 | 84.65 | % | 0 | 0 | 0.44 | -0.95 | 0.00 | -0.24 | 5/13/2025 4:00:05 PM EST | |||
| 1,085.00 | 82.15 | 89.40 | % | 0 | 0 | 0.45 | -0.96 | 0.00 | -0.23 | 5/13/2025 4:00:05 PM EST | |||
| 1,090.00 | 87.10 | 95.40 | % | 0 | 0 | 0.40 | -0.96 | 0.00 | -0.24 | 5/13/2025 4:00:05 PM EST | |||
| 1,095.00 | 92.10 | 99.55 | % | 0 | 0 | 0.48 | -0.97 | 0.00 | -0.19 | 5/13/2025 4:00:05 PM EST | |||
| 1,100.00 | 97.05 | 104.55 | 138.35 | 0.00 | 0.00% | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.14 | 4/10/2025 | 5/13/2025 4:00:05 PM EST |
| 1,105.00 | 102.00 | 109.45 | 111.50 | 0.00 | 0.00% | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.11 | 4/17/2025 | 5/13/2025 4:00:05 PM EST |
| 1,110.00 | 107.05 | 114.50 | % | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.11 | 5/13/2025 4:00:05 PM EST | |||
| 1,115.00 | 112.00 | 119.45 | % | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.10 | 5/13/2025 4:00:05 PM EST | |||
| 1,120.00 | 117.00 | 124.45 | 117.64 | 0.00 | 0.00% | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.10 | 5/1/2025 | 5/13/2025 4:00:05 PM EST |
| 1,125.00 | 122.00 | 129.45 | % | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.07 | 5/13/2025 4:00:05 PM EST | |||
| 1,130.00 | 127.00 | 134.00 | % | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.07 | 5/13/2025 4:00:05 PM EST | |||
| 1,135.00 | 132.00 | 139.40 | % | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.05 | 5/13/2025 4:00:05 PM EST | |||
| 1,140.00 | 137.00 | 144.40 | % | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.04 | 5/13/2025 4:00:05 PM EST | |||
| 1,145.00 | 142.00 | 149.35 | % | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.04 | 5/13/2025 4:00:05 PM EST | |||
| 1,150.00 | 147.00 | 154.35 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | -0.01 | 5/13/2025 4:00:05 PM EST | |||
| 1,160.00 | 157.00 | 164.30 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | -0.01 | 5/13/2025 4:00:05 PM EST | |||
| 1,170.00 | 167.00 | 174.35 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | -0.01 | 5/13/2025 4:00:05 PM EST | |||
| 1,180.00 | 177.00 | 184.30 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | -0.01 | 5/13/2025 4:00:05 PM EST | |||
| 1,190.00 | 187.00 | 195.40 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | -0.01 | 5/13/2025 4:00:05 PM EST | |||
| 1,200.00 | 197.00 | 204.35 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:05 PM EST | |||
| 1,210.00 | 207.00 | 214.35 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:05 PM EST | |||
| 1,220.00 | 217.00 | 224.35 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:05 PM EST | |||
| 1,230.00 | 226.85 | 234.35 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:05 PM EST | |||
| 1,240.00 | 237.00 | 244.35 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:05 PM EST | |||
| 1,250.00 | 247.00 | 254.35 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:05 PM EST | |||
| 1,260.00 | 257.00 | 264.35 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:05 PM EST | |||
| 1,270.00 | 267.00 | 274.35 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:05 PM EST | |||
| 1,280.00 | 277.00 | 284.35 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:05 PM EST | |||
| 1,290.00 | 287.00 | 294.30 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:05 PM EST | |||
| 1,300.00 | 297.00 | 304.35 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:05 PM EST | |||
| 1,310.00 | 307.00 | 314.35 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:05 PM EST |