Options Chain for META PLATFORMS INC CL A (META) - $643.88 as of 5/16/2025 3:28:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 339.65 | 341.25 | 335.00 | -23.50 | -6.56% | 3 | 19 | 2.52 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 310.00 | 328.70 | 331.75 | 320.50 | -27.50 | -7.91% | 1 | 3 | 2.70 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 315.00 | 323.70 | 326.70 | 343.05 | 0.00 | 0.00% | 0 | 1 | 2.63 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/16/2025 4:00:03 PM EST |
| 320.00 | 318.75 | 321.75 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 325.00 | 313.75 | 316.80 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 330.00 | 308.85 | 311.60 | 168.95 | 0.00 | 0.00% | 0 | 1 | 2.45 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/16/2025 4:00:03 PM EST |
| 335.00 | 303.75 | 306.65 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 340.00 | 298.85 | 301.65 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 345.00 | 293.85 | 296.65 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 350.00 | 288.90 | 291.45 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 355.00 | 283.70 | 286.80 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 360.00 | 278.75 | 281.80 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 365.00 | 273.75 | 276.80 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 370.00 | 268.75 | 271.75 | 173.10 | 0.00 | 0.00% | 0 | 1 | 2.10 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/16/2025 4:00:03 PM EST |
| 375.00 | 263.85 | 266.80 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 380.00 | 258.75 | 261.85 | 109.05 | 0.00 | 0.00% | 0 | 2 | 2.03 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/16/2025 4:00:03 PM EST |
| 385.00 | 253.80 | 256.70 | 105.36 | 0.00 | 0.00% | 0 | 1 | 1.95 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/16/2025 4:00:03 PM EST |
| 390.00 | 248.75 | 251.70 | 244.06 | +140.16 | +134.90% | 2 | 3 | 1.90 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 395.00 | 243.75 | 246.70 | 126.39 | 0.00 | 0.00% | 0 | 1 | 1.86 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 5/16/2025 4:00:03 PM EST |
| 400.00 | 239.10 | 241.50 | 240.05 | -17.95 | -6.96% | 3 | 4 | 1.77 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 405.00 | 233.80 | 236.85 | 229.95 | +111.85 | +94.71% | 1 | 1 | 1.80 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 410.00 | 228.80 | 231.85 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 415.00 | 223.80 | 226.85 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 420.00 | 218.85 | 221.85 | 120.10 | 0.00 | 0.00% | 0 | 1 | 1.68 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/16/2025 4:00:03 PM EST |
| 425.00 | 214.65 | 216.45 | 209.55 | % | 4 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST | |
| 430.00 | 209.65 | 211.50 | 229.10 | 0.00 | 0.00% | 0 | 11 | 1.42 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/16/2025 4:00:03 PM EST |
| 435.00 | 203.85 | 206.75 | 222.97 | 0.00 | 0.00% | 0 | 3 | 1.54 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/16/2025 4:00:03 PM EST |
| 440.00 | 199.70 | 201.50 | 159.75 | 0.00 | 0.00% | 0 | 16 | 1.36 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/16/2025 4:00:03 PM EST |
| 445.00 | 194.70 | 196.50 | 152.07 | 0.00 | 0.00% | 0 | 6 | 1.32 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/16/2025 4:00:03 PM EST |
| 450.00 | 189.80 | 191.40 | 179.00 | +47.80 | +36.44% | 1 | 15 | 10.00 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 455.00 | 183.85 | 186.90 | 87.06 | 0.00 | 0.00% | 0 | 4 | 1.40 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/16/2025 4:00:03 PM EST |
| 460.00 | 178.85 | 181.90 | 174.15 | +32.25 | +22.73% | 2 | 10 | 1.36 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 465.00 | 174.70 | 176.50 | 52.20 | 0.00 | 0.00% | 0 | 27 | 10.00 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/16/2025 4:00:03 PM EST |
| 470.00 | 169.95 | 171.65 | 182.86 | 0.00 | 0.00% | 0 | 186 | 0.00 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 4:00:03 PM EST |
| 475.00 | 164.70 | 166.55 | 165.06 | -12.12 | -6.85% | 1 | 28 | 10.00 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 480.00 | 159.75 | 161.80 | 171.80 | 0.00 | 0.00% | 0 | 25 | 10.00 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 4:00:03 PM EST |
| 485.00 | 154.75 | 156.55 | 150.40 | -3.56 | -2.32% | 2 | 36 | 10.00 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 490.00 | 149.75 | 151.55 | 148.73 | -19.39 | -11.54% | 2 | 58 | 10.00 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 495.00 | 143.90 | 146.95 | 141.67 | -1.85 | -1.29% | 2 | 51 | 1.11 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 500.00 | 139.00 | 141.00 | 138.73 | -13.26 | -8.73% | 9 | 180 | 0.92 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 505.00 | 135.00 | 136.70 | 124.60 | -24.93 | -16.68% | 1 | 105 | 10.00 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 510.00 | 130.05 | 131.70 | 130.06 | -10.44 | -7.44% | 1 | 126 | 10.00 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 515.00 | 125.00 | 126.40 | 124.92 | -12.53 | -9.12% | 4 | 255 | 10.00 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 520.00 | 120.00 | 121.75 | 118.59 | -5.79 | -4.66% | 4 | 376 | 10.00 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 525.00 | 115.05 | 116.75 | 109.80 | -6.19 | -5.34% | 1 | 126 | 10.00 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 530.00 | 110.05 | 111.80 | 108.78 | -16.95 | -13.49% | 3 | 94 | 10.00 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 535.00 | 105.10 | 106.75 | 105.29 | -0.48 | -0.46% | 13 | 284 | 10.00 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 540.00 | 100.10 | 101.45 | 100.75 | -13.86 | -12.10% | 9 | 227 | 2.11 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 545.00 | 94.90 | 97.05 | 94.92 | -5.83 | -5.79% | 10 | 218 | 3.51 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 550.00 | 90.20 | 91.80 | 89.50 | -13.00 | -12.69% | 21 | 336 | 0.00 | 1.00 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 555.00 | 84.90 | 86.45 | 85.69 | -4.40 | -4.89% | 19 | 284 | 0.63 | 1.00 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 560.00 | 80.25 | 81.60 | 79.83 | -11.07 | -12.18% | 16 | 260 | 0.61 | 1.00 | 0.00 | -0.02 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 562.50 | 76.70 | 79.60 | 73.49 | % | 2 | 0 | 0.64 | 1.00 | 0.00 | -0.03 | 5/16/2025 | 5/16/2025 4:00:03 PM EST | |
| 565.00 | 75.30 | 76.90 | 74.81 | -5.63 | -7.00% | 4 | 75 | 0.70 | 1.00 | 0.00 | -0.04 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 567.50 | 72.60 | 74.40 | 67.69 | % | 2 | 0 | 0.58 | 1.00 | 0.00 | -0.05 | 5/16/2025 | 5/16/2025 4:00:03 PM EST | |
| 570.00 | 70.40 | 72.05 | 69.09 | -3.41 | -4.71% | 59 | 334 | 0.71 | 0.99 | 0.00 | -0.06 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 572.50 | 67.65 | 69.40 | 67.86 | -11.09 | -14.05% | 4 | 28 | 0.51 | 0.99 | 0.00 | -0.09 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 575.00 | 65.45 | 66.70 | 65.00 | -4.63 | -6.65% | 47 | 382 | 0.49 | 0.99 | 0.00 | -0.11 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 577.50 | 63.00 | 64.35 | 62.85 | -11.98 | -16.01% | 25 | 19 | 0.49 | 0.99 | 0.00 | -0.15 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 580.00 | 60.60 | 62.00 | 59.56 | -7.24 | -10.84% | 68 | 373 | 0.44 | 0.98 | 0.00 | -0.17 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 582.50 | 57.95 | 59.50 | 53.59 | -25.50 | -32.25% | 9 | 45 | 0.48 | 0.98 | 0.00 | -0.18 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 585.00 | 56.20 | 56.70 | 55.48 | -13.91 | -20.05% | 89 | 148 | 0.33 | 0.98 | 0.00 | -0.20 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 587.50 | 52.35 | 54.95 | 73.00 | 0.00 | 0.00% | 0 | 128 | 0.49 | 0.97 | 0.00 | -0.23 | 5/14/2025 | 5/16/2025 4:00:03 PM EST |
| 590.00 | 51.45 | 51.75 | 51.25 | -4.45 | -7.99% | 116 | 347 | 0.37 | 0.96 | 0.00 | -0.25 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 592.50 | 48.50 | 49.95 | 47.05 | -15.63 | -24.94% | 24 | 92 | 0.33 | 0.96 | 0.00 | -0.28 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 595.00 | 46.65 | 47.20 | 46.05 | -4.22 | -8.40% | 59 | 184 | 0.36 | 0.95 | 0.00 | -0.31 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 597.50 | 43.85 | 44.80 | 44.26 | -5.47 | -11.00% | 114 | 221 | 0.34 | 0.94 | 0.00 | -0.34 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 600.00 | 42.00 | 42.25 | 42.00 | -4.10 | -8.90% | 430 | 1,036 | 0.36 | 0.93 | 0.00 | -0.38 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 602.50 | 39.15 | 40.10 | 39.35 | -3.99 | -9.21% | 77 | 223 | 0.33 | 0.91 | 0.01 | -0.41 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 605.00 | 37.30 | 37.60 | 37.32 | -3.73 | -9.09% | 213 | 410 | 0.34 | 0.90 | 0.01 | -0.45 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 607.50 | 34.85 | 35.45 | 34.51 | -9.05 | -20.78% | 87 | 163 | 0.33 | 0.88 | 0.01 | -0.49 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 610.00 | 32.85 | 33.50 | 33.10 | -4.70 | -12.44% | 584 | 641 | 0.33 | 0.87 | 0.01 | -0.52 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 612.50 | 30.65 | 30.95 | 29.90 | -3.35 | -10.08% | 256 | 109 | 0.33 | 0.85 | 0.01 | -0.56 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 615.00 | 27.95 | 28.80 | 28.45 | -4.35 | -13.27% | 2,337 | 326 | 0.32 | 0.83 | 0.01 | -0.60 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 617.50 | 26.40 | 26.65 | 25.02 | -5.69 | -18.53% | 161 | 121 | 0.32 | 0.81 | 0.01 | -0.64 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 620.00 | 24.30 | 24.60 | 24.38 | -4.62 | -15.94% | 727 | 911 | 0.32 | 0.78 | 0.01 | -0.67 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 622.50 | 22.40 | 22.65 | 21.64 | -5.96 | -21.60% | 392 | 57 | 0.31 | 0.76 | 0.01 | -0.70 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 625.00 | 20.50 | 20.75 | 20.50 | -4.20 | -17.01% | 1,476 | 835 | 0.31 | 0.73 | 0.01 | -0.73 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 627.50 | 18.70 | 18.90 | 18.82 | -3.38 | -15.23% | 827 | 48 | 0.31 | 0.70 | 0.01 | -0.75 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 630.00 | 16.95 | 17.15 | 17.00 | -3.60 | -17.48% | 2,814 | 2,960 | 0.31 | 0.66 | 0.01 | -0.78 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 632.50 | 15.25 | 15.50 | 15.44 | -3.31 | -17.66% | 2,620 | 41 | 0.30 | 0.63 | 0.01 | -0.79 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 635.00 | 13.80 | 13.95 | 13.89 | -3.43 | -19.81% | 5,548 | 593 | 0.30 | 0.60 | 0.01 | -0.80 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 637.50 | 12.35 | 12.50 | 12.41 | -3.89 | -23.87% | 2,952 | 71 | 0.30 | 0.56 | 0.01 | -0.81 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 640.00 | 10.90 | 11.15 | 11.06 | -3.59 | -24.51% | 11,138 | 1,526 | 0.30 | 0.52 | 0.01 | -0.81 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 642.50 | 9.70 | 9.90 | 9.85 | -3.25 | -24.81% | 1,660 | 266 | 0.30 | 0.49 | 0.02 | -0.80 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 645.00 | 8.55 | 8.75 | 8.75 | -2.75 | -23.92% | 4,466 | 968 | 0.30 | 0.45 | 0.01 | -0.79 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 647.50 | 7.55 | 7.65 | 7.55 | -2.95 | -28.10% | 1,171 | 256 | 0.30 | 0.41 | 0.01 | -0.77 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 650.00 | 6.60 | 6.65 | 6.65 | -2.49 | -27.25% | 9,310 | 2,366 | 0.30 | 0.37 | 0.01 | -0.75 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 652.50 | 5.75 | 5.90 | 5.80 | -2.70 | -31.77% | 1,401 | 616 | 0.30 | 0.34 | 0.01 | -0.72 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 655.00 | 4.95 | 5.05 | 5.06 | -2.09 | -29.24% | 3,286 | 1,188 | 0.30 | 0.31 | 0.01 | -0.69 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 657.50 | 4.30 | 4.45 | 4.33 | -2.12 | -32.87% | 619 | 838 | 0.30 | 0.28 | 0.01 | -0.65 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 660.00 | 3.70 | 3.85 | 3.82 | -1.71 | -30.93% | 5,067 | 5,150 | 0.30 | 0.25 | 0.01 | -0.62 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 662.50 | 3.20 | 3.30 | 3.29 | -1.71 | -34.20% | 952 | 451 | 0.30 | 0.22 | 0.01 | -0.58 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 665.00 | 2.79 | 2.84 | 2.83 | -1.42 | -33.42% | 2,414 | 1,513 | 0.30 | 0.20 | 0.01 | -0.54 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 667.50 | 2.40 | 2.46 | 2.42 | -1.28 | -34.60% | 916 | 217 | 0.30 | 0.17 | 0.01 | -0.50 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 670.00 | 2.06 | 2.12 | 2.10 | -1.07 | -33.76% | 6,751 | 1,755 | 0.31 | 0.15 | 0.01 | -0.46 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 672.50 | 1.78 | 1.84 | 1.81 | -0.95 | -34.42% | 1,526 | 402 | 0.31 | 0.13 | 0.01 | -0.42 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 675.00 | 1.55 | 1.59 | 1.58 | -0.80 | -33.62% | 1,622 | 1,531 | 0.31 | 0.11 | 0.01 | -0.38 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 677.50 | 1.35 | 1.39 | 1.36 | -0.64 | -32.00% | 1,341 | 388 | 0.31 | 0.10 | 0.01 | -0.34 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 680.00 | 1.17 | 1.21 | 1.21 | -0.66 | -35.30% | 4,137 | 5,400 | 0.32 | 0.09 | 0.01 | -0.31 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 682.50 | 1.03 | 1.07 | 1.06 | -0.56 | -34.57% | 324 | 156 | 0.32 | 0.07 | 0.00 | -0.27 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 685.00 | 0.90 | 0.94 | 0.94 | -0.45 | -32.38% | 986 | 1,163 | 0.33 | 0.06 | 0.00 | -0.24 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 687.50 | 0.80 | 0.83 | 0.84 | -0.35 | -29.42% | 594 | 141 | 0.33 | 0.05 | 0.00 | -0.21 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 690.00 | 0.72 | 0.74 | 0.74 | -0.28 | -27.46% | 1,216 | 943 | 0.34 | 0.04 | 0.00 | -0.18 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 692.50 | 0.64 | 0.66 | 0.66 | -0.19 | -22.36% | 184 | 80 | 0.34 | 0.04 | 0.00 | -0.16 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 695.00 | 0.57 | 0.60 | 0.60 | -0.18 | -23.08% | 388 | 329 | 0.35 | 0.03 | 0.00 | -0.14 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 697.50 | 0.52 | 0.57 | 0.54 | -0.15 | -21.74% | 132 | 315 | 0.35 | 0.03 | 0.00 | -0.12 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 700.00 | 0.47 | 0.49 | 0.48 | -0.10 | -17.25% | 5,106 | 4,078 | 0.36 | 0.02 | 0.00 | -0.10 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 702.50 | 0.42 | 0.47 | 0.45 | -0.08 | -15.10% | 89 | 88 | 0.36 | 0.02 | 0.00 | -0.08 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 705.00 | 0.39 | 0.42 | 0.42 | -0.04 | -8.70% | 412 | 605 | 0.37 | 0.01 | 0.00 | -0.07 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 707.50 | 0.36 | 0.41 | 0.35 | -0.10 | -22.23% | 32 | 51 | 0.37 | 0.01 | 0.00 | -0.06 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 710.00 | 0.33 | 0.35 | 0.35 | -0.03 | -7.90% | 233 | 356 | 0.38 | 0.01 | 0.00 | -0.05 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 712.50 | 0.30 | 0.33 | 0.31 | -0.03 | -8.83% | 76 | 33 | 0.39 | 0.01 | 0.00 | -0.04 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 715.00 | 0.28 | 0.31 | 0.29 | -0.01 | -3.34% | 587 | 356 | 0.39 | 0.01 | 0.00 | -0.03 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 717.50 | 0.26 | 0.29 | 0.27 | -0.10 | -27.03% | 166 | 20 | 0.40 | 0.00 | 0.00 | -0.03 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 720.00 | 0.24 | 0.27 | 0.24 | -0.01 | -4.00% | 332 | 346 | 0.41 | 0.00 | 0.00 | -0.02 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 722.50 | 0.22 | 0.25 | 0.24 | +0.03 | +14.29% | 10 | 5 | 0.41 | 0.00 | 0.00 | -0.02 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 725.00 | 0.21 | 0.25 | 0.21 | +0.02 | +10.53% | 379 | 434 | 0.42 | 0.00 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 727.50 | 0.19 | 0.25 | 0.17 | -0.05 | -22.73% | 119 | 4 | 0.42 | 0.00 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 730.00 | 0.18 | 0.20 | 0.19 | -0.01 | -5.00% | 1,008 | 553 | 0.43 | 0.00 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 732.50 | 0.17 | 0.30 | 0.18 | -0.08 | -30.77% | 123 | 1 | 0.43 | 0.00 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 735.00 | 0.15 | 0.28 | 0.18 | +0.03 | +20.00% | 58 | 2,318 | 0.44 | 0.00 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 737.50 | 0.14 | 0.19 | 0.17 | -0.01 | -5.56% | 1,044 | 1 | 0.44 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 740.00 | 0.13 | 0.17 | 0.15 | +0.02 | +15.39% | 141 | 1,149 | 0.45 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 742.50 | 0.12 | 0.16 | 0.13 | -0.01 | -7.15% | 57 | 15 | 0.46 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 745.00 | 0.10 | 0.16 | 0.16 | +0.05 | +45.46% | 49 | 202 | 0.46 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 747.50 | 0.09 | 0.28 | 0.10 | -0.06 | -37.50% | 36 | 1 | 0.49 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 750.00 | 0.08 | 0.21 | 0.14 | +0.07 | +100.00% | 1,263 | 516 | 0.48 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 755.00 | 0.06 | 0.12 | 0.11 | -0.12 | -52.18% | 12 | 243 | 0.47 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 760.00 | 0.06 | 0.24 | 0.11 | 0.00 | 0.00% | 717 | 121 | 0.00 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 765.00 | 0.04 | 0.10 | 0.08 | 0.00 | 0.00% | 5 | 248 | 0.00 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 770.00 | 0.03 | 0.10 | 0.07 | +0.02 | +40.00% | 41 | 74 | 0.50 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 775.00 | 0.01 | 0.13 | 0.07 | +0.04 | +133.34% | 4 | 3 | 0.52 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 780.00 | 0.02 | 0.10 | 0.12 | +0.09 | +300.00% | 2 | 218 | 0.55 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 785.00 | 0.02 | 0.07 | 0.06 | +0.04 | +200.00% | 28 | 301 | 0.53 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 790.00 | 0.01 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 16 | 0.54 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 4:00:03 PM EST |
| 795.00 | 0.00 | 0.19 | 0.01 | 0.00 | 0.00% | 0 | 165 | 0.66 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 4:00:03 PM EST |
| 800.00 | 0.01 | 0.18 | 0.03 | -0.01 | -25.00% | 137 | 207 | 0.59 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 810.00 | 0.00 | 0.17 | 0.02 | -0.04 | -66.67% | 1 | 347 | 0.70 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 820.00 | 0.00 | 0.17 | 0.01 | -0.03 | -75.00% | 1 | 103 | 0.73 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 830.00 | 0.00 | 0.17 | 0.01 | 0.00 | 0.00% | 0 | 302 | 0.76 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 4:00:03 PM EST |
| 840.00 | 0.00 | 0.16 | 0.01 | 0.00 | 0.00% | 0 | 200 | 0.79 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/16/2025 4:00:03 PM EST |
| 850.00 | 0.00 | 0.16 | 0.02 | +0.01 | +100.00% | 71 | 98 | 0.82 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 860.00 | 0.00 | 0.16 | 0.01 | 0.00 | 0.00% | 0 | 11 | 0.85 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/16/2025 4:00:03 PM EST |
| 870.00 | 0.00 | 0.16 | 0.03 | 0.00 | 0.00% | 0 | 42 | 0.87 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/16/2025 4:00:03 PM EST |
| 880.00 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/16/2025 4:00:03 PM EST |
| 890.00 | 0.00 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 14 | 0.93 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/16/2025 4:00:03 PM EST |
| 900.00 | 0.00 | 0.02 | 0.01 | -0.03 | -75.00% | 1,121 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 910.00 | 0.00 | 0.15 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 920.00 | 0.00 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 22 | 1.01 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/16/2025 4:00:03 PM EST |
| 930.00 | 0.00 | 0.01 | 0.01 | -0.13 | -92.86% | 3,001 | 2 | 0.82 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 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 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 157 | 1.64 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 4:00:03 PM EST |
| 310.00 | 0.00 | 0.14 | 0.07 | -0.01 | -12.50% | 1 | 49 | 1.97 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 315.00 | 0.00 | 0.14 | 1.13 | 0.00 | 0.00% | 0 | 2 | 1.93 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/16/2025 4:00:03 PM EST |
| 320.00 | 0.00 | 0.14 | 0.55 | 0.00 | 0.00% | 0 | 10 | 1.89 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/16/2025 4:00:03 PM EST |
| 325.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.48 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/16/2025 4:00:03 PM EST |
| 330.00 | 0.00 | 0.14 | 0.36 | 0.00 | 0.00% | 0 | 23 | 1.81 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/16/2025 4:00:03 PM EST |
| 335.00 | 0.00 | 0.14 | 0.07 | 0.00 | 0.00% | 0 | 14 | 1.77 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/16/2025 4:00:03 PM EST |
| 340.00 | 0.00 | 0.14 | 0.01 | 0.00 | 0.00% | 0 | 23 | 1.74 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 4:00:03 PM EST |
| 345.00 | 0.00 | 0.14 | 0.11 | +0.10 | +1,000.00% | 2 | 6 | 1.70 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 350.00 | 0.00 | 0.14 | 0.02 | 0.00 | 0.00% | 2 | 123 | 1.66 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 355.00 | 0.00 | 0.14 | 0.01 | 0.00 | 0.00% | 0 | 2 | 1.63 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/16/2025 4:00:03 PM EST |
| 360.00 | 0.00 | 0.14 | 0.02 | 0.00 | 0.00% | 0 | 29 | 1.59 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 4:00:03 PM EST |
| 365.00 | 0.00 | 0.14 | 0.01 | -0.01 | -50.00% | 1 | 4 | 1.56 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 370.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 51 | 1.27 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 4:00:03 PM EST |
| 375.00 | 0.00 | 0.14 | 0.01 | 0.00 | 0.00% | 0 | 94 | 1.49 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/16/2025 4:00:03 PM EST |
| 380.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 55 | 1.46 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/16/2025 4:00:03 PM EST |
| 385.00 | 0.00 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 210 | 1.43 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/16/2025 4:00:03 PM EST |
| 390.00 | 0.00 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 126 | 1.39 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/16/2025 4:00:03 PM EST |
| 395.00 | 0.00 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 57 | 1.36 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/16/2025 4:00:03 PM EST |
| 400.00 | 0.00 | 0.02 | 0.05 | +0.04 | +400.00% | 2 | 242 | 1.10 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 405.00 | 0.00 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 34 | 1.30 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/16/2025 4:00:03 PM EST |
| 410.00 | 0.00 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 13 | 1.26 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/16/2025 4:00:03 PM EST |
| 415.00 | 0.00 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 33 | 1.23 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/16/2025 4:00:03 PM EST |
| 420.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 36 | 1.20 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 4:00:03 PM EST |
| 425.00 | 0.00 | 0.15 | 0.02 | -0.02 | -50.00% | 36 | 36 | 1.17 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 430.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 11 | 187 | 0.97 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 435.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 166 | 1.11 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/16/2025 4:00:03 PM EST |
| 440.00 | 0.00 | 0.16 | 0.03 | +0.02 | +200.00% | 2 | 139 | 1.09 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 445.00 | 0.00 | 0.11 | 0.05 | +0.03 | +150.00% | 1 | 63 | 1.02 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 450.00 | 0.00 | 0.16 | 0.09 | +0.08 | +800.00% | 62 | 462 | 1.03 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 455.00 | 0.01 | 0.12 | 0.02 | 0.00 | 0.00% | 1 | 95 | 0.87 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 460.00 | 0.01 | 0.04 | 0.02 | 0.00 | 0.00% | 69 | 296 | 0.80 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 465.00 | 0.00 | 0.16 | 0.02 | -0.01 | -33.34% | 1 | 155 | 0.94 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 470.00 | 0.00 | 0.16 | 0.02 | 0.00 | 0.00% | 50 | 102 | 0.91 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 475.00 | 0.00 | 0.16 | 0.04 | +0.01 | +33.34% | 1 | 224 | 0.89 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 480.00 | 0.01 | 0.17 | 0.06 | +0.03 | +100.00% | 2 | 465 | 0.76 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 485.00 | 0.01 | 0.17 | 0.05 | -0.01 | -16.67% | 1 | 219 | 0.74 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 490.00 | 0.01 | 0.05 | 0.05 | +0.01 | +25.00% | 40 | 211 | 0.66 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 495.00 | 0.01 | 0.18 | 0.03 | -0.02 | -40.00% | 6 | 335 | 0.69 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 500.00 | 0.01 | 0.05 | 0.04 | 0.00 | 0.00% | 191 | 764 | 0.62 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 505.00 | 0.01 | 0.19 | 0.03 | -0.01 | -25.00% | 11 | 326 | 0.66 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 510.00 | 0.02 | 0.20 | 0.06 | -0.03 | -33.34% | 10 | 179 | 0.64 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 515.00 | 0.03 | 0.21 | 0.05 | -0.05 | -50.00% | 41 | 329 | 0.63 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 520.00 | 0.05 | 0.10 | 0.06 | -0.10 | -62.50% | 125 | 417 | 0.59 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 525.00 | 0.05 | 0.08 | 0.06 | -0.03 | -33.34% | 213 | 1,072 | 0.56 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 530.00 | 0.08 | 0.12 | 0.10 | -0.05 | -33.34% | 230 | 706 | 0.56 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 535.00 | 0.08 | 0.25 | 0.10 | +0.01 | +11.12% | 95 | 772 | 0.56 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 540.00 | 0.10 | 0.14 | 0.13 | -0.06 | -31.58% | 225 | 416 | 0.42 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 545.00 | 0.11 | 0.15 | 0.15 | -0.09 | -37.50% | 194 | 546 | 0.49 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 550.00 | 0.15 | 0.16 | 0.16 | -0.07 | -30.44% | 350 | 519 | 0.46 | 0.00 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 555.00 | 0.16 | 0.31 | 0.19 | -0.09 | -32.15% | 275 | 163 | 0.46 | 0.00 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 560.00 | 0.22 | 0.23 | 0.23 | -0.13 | -36.12% | 225 | 383 | 0.46 | 0.00 | 0.00 | -0.02 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 562.50 | 0.23 | 0.25 | 0.25 | -0.28 | -52.83% | 84 | 1 | 0.44 | 0.00 | 0.00 | -0.03 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 565.00 | 0.25 | 0.31 | 0.26 | -0.14 | -35.00% | 464 | 500 | 0.44 | 0.00 | 0.00 | -0.04 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 567.50 | 0.25 | 0.30 | 0.41 | -0.05 | -10.87% | 53 | 26 | 0.43 | 0.00 | 0.00 | -0.05 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 570.00 | 0.31 | 0.33 | 0.31 | -0.19 | -38.00% | 1,120 | 516 | 0.43 | -0.01 | 0.00 | -0.06 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 572.50 | 0.34 | 0.36 | 0.35 | -0.15 | -30.00% | 151 | 197 | 0.42 | -0.01 | 0.00 | -0.09 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 575.00 | 0.38 | 0.40 | 0.41 | -0.20 | -32.79% | 845 | 344 | 0.41 | -0.01 | 0.00 | -0.11 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 577.50 | 0.42 | 0.44 | 0.43 | -0.19 | -30.65% | 107 | 85 | 0.40 | -0.01 | 0.00 | -0.15 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 580.00 | 0.46 | 0.50 | 0.50 | -0.20 | -28.58% | 636 | 843 | 0.40 | -0.02 | 0.00 | -0.17 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 582.50 | 0.52 | 0.55 | 0.54 | -0.21 | -28.00% | 164 | 150 | 0.39 | -0.02 | 0.00 | -0.18 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 585.00 | 0.58 | 0.60 | 0.62 | -0.24 | -27.91% | 418 | 249 | 0.39 | -0.02 | 0.00 | -0.20 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 587.50 | 0.65 | 0.68 | 0.72 | -0.22 | -23.41% | 171 | 140 | 0.38 | -0.03 | 0.00 | -0.23 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 590.00 | 0.74 | 0.76 | 0.75 | -0.26 | -25.75% | 841 | 483 | 0.37 | -0.04 | 0.00 | -0.25 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 592.50 | 0.83 | 0.85 | 0.87 | -0.30 | -25.65% | 186 | 177 | 0.37 | -0.04 | 0.00 | -0.28 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 595.00 | 0.94 | 0.96 | 0.95 | -0.36 | -27.49% | 864 | 430 | 0.36 | -0.05 | 0.00 | -0.31 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 597.50 | 1.07 | 1.09 | 1.07 | -0.39 | -26.72% | 343 | 313 | 0.36 | -0.06 | 0.00 | -0.34 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 600.00 | 1.21 | 1.24 | 1.22 | -0.37 | -23.27% | 6,351 | 1,266 | 0.35 | -0.07 | 0.00 | -0.38 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 602.50 | 1.38 | 1.41 | 1.47 | -0.32 | -17.88% | 513 | 239 | 0.35 | -0.09 | 0.01 | -0.41 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 605.00 | 1.58 | 1.61 | 1.60 | -0.46 | -22.33% | 1,161 | 1,215 | 0.34 | -0.10 | 0.01 | -0.45 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 607.50 | 1.81 | 1.84 | 1.86 | -0.33 | -15.07% | 688 | 242 | 0.34 | -0.12 | 0.01 | -0.49 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 610.00 | 2.07 | 2.13 | 2.07 | -0.48 | -18.83% | 4,316 | 1,008 | 0.33 | -0.13 | 0.01 | -0.52 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 612.50 | 2.37 | 2.42 | 2.46 | -0.34 | -12.15% | 818 | 182 | 0.33 | -0.15 | 0.01 | -0.56 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 615.00 | 2.72 | 2.75 | 2.74 | -0.62 | -18.46% | 1,421 | 555 | 0.33 | -0.17 | 0.01 | -0.60 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 617.50 | 3.10 | 3.20 | 3.25 | -0.44 | -11.93% | 482 | 288 | 0.32 | -0.19 | 0.01 | -0.64 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 620.00 | 3.55 | 3.65 | 3.60 | -0.66 | -15.50% | 3,385 | 3,295 | 0.32 | -0.22 | 0.01 | -0.67 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 622.50 | 4.10 | 4.20 | 4.20 | -0.50 | -10.64% | 1,130 | 124 | 0.32 | -0.24 | 0.01 | -0.70 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 625.00 | 4.70 | 4.75 | 4.85 | -0.35 | -6.74% | 2,520 | 1,081 | 0.31 | -0.27 | 0.01 | -0.73 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 627.50 | 5.35 | 5.50 | 5.45 | -0.55 | -9.17% | 1,284 | 208 | 0.31 | -0.30 | 0.01 | -0.75 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 630.00 | 6.15 | 6.30 | 6.15 | -0.45 | -6.82% | 4,422 | 828 | 0.31 | -0.34 | 0.01 | -0.78 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 632.50 | 7.00 | 7.20 | 7.05 | -0.40 | -5.37% | 1,917 | 129 | 0.30 | -0.37 | 0.01 | -0.79 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 635.00 | 7.95 | 8.15 | 7.98 | -0.27 | -3.28% | 4,118 | 719 | 0.30 | -0.40 | 0.01 | -0.80 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 637.50 | 9.00 | 9.10 | 9.02 | -0.28 | -3.02% | 2,291 | 1,357 | 0.30 | -0.44 | 0.01 | -0.81 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 640.00 | 10.10 | 10.20 | 10.20 | +0.09 | +0.89% | 7,200 | 1,546 | 0.30 | -0.48 | 0.01 | -0.81 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 642.50 | 11.35 | 11.60 | 11.65 | +0.40 | +3.56% | 835 | 263 | 0.30 | -0.51 | 0.02 | -0.80 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 645.00 | 12.75 | 12.90 | 13.07 | +0.47 | +3.73% | 1,472 | 743 | 0.30 | -0.55 | 0.01 | -0.79 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 647.50 | 14.20 | 14.45 | 15.45 | +1.50 | +10.76% | 377 | 340 | 0.30 | -0.59 | 0.01 | -0.77 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 650.00 | 15.75 | 16.00 | 15.75 | +0.55 | +3.62% | 1,316 | 1,579 | 0.30 | -0.63 | 0.01 | -0.75 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 652.50 | 17.40 | 17.70 | 18.80 | +2.16 | +12.99% | 142 | 449 | 0.30 | -0.66 | 0.01 | -0.72 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 655.00 | 19.15 | 19.45 | 19.27 | +0.65 | +3.50% | 471 | 555 | 0.30 | -0.69 | 0.01 | -0.69 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 657.50 | 20.95 | 21.20 | 21.30 | +2.50 | +13.30% | 128 | 514 | 0.30 | -0.72 | 0.01 | -0.65 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 660.00 | 22.90 | 23.10 | 23.30 | +1.75 | +8.13% | 392 | 991 | 0.30 | -0.75 | 0.01 | -0.62 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 662.50 | 24.90 | 25.25 | 25.62 | +2.72 | +11.88% | 82 | 116 | 0.30 | -0.78 | 0.01 | -0.58 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 665.00 | 26.30 | 27.60 | 27.85 | +4.20 | +17.76% | 27 | 222 | 0.31 | -0.80 | 0.01 | -0.54 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 667.50 | 28.80 | 29.60 | 30.40 | +3.35 | +12.39% | 39 | 116 | 0.30 | -0.83 | 0.01 | -0.50 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 670.00 | 31.20 | 31.85 | 31.87 | +3.07 | +10.66% | 69 | 115 | 0.31 | -0.85 | 0.01 | -0.46 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 672.50 | 33.05 | 34.20 | 39.40 | +7.60 | +23.90% | 2 | 38 | 0.31 | -0.87 | 0.01 | -0.42 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 675.00 | 35.70 | 36.15 | 37.70 | +3.65 | +10.72% | 30 | 48 | 0.31 | -0.89 | 0.01 | -0.38 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 677.50 | 37.60 | 39.00 | 41.25 | +10.03 | +32.13% | 2 | 23 | 0.31 | -0.90 | 0.01 | -0.34 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 680.00 | 40.35 | 41.30 | 40.52 | +11.62 | +40.21% | 21 | 33 | 0.32 | -0.91 | 0.01 | -0.31 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 682.50 | 42.35 | 43.55 | 33.50 | 0.00 | 0.00% | 0 | 34 | 0.38 | -0.93 | 0.00 | -0.27 | 5/15/2025 | 5/16/2025 4:00:03 PM EST |
| 685.00 | 45.05 | 46.05 | 55.00 | +21.40 | +63.69% | 7 | 57 | 0.34 | -0.94 | 0.00 | -0.24 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 687.50 | 46.90 | 48.85 | 31.85 | 0.00 | 0.00% | 0 | 2 | 0.41 | -0.95 | 0.00 | -0.21 | 5/13/2025 | 5/16/2025 4:00:03 PM EST |
| 690.00 | 49.50 | 50.60 | 54.25 | +2.95 | +5.75% | 18 | 16 | 0.40 | -0.96 | 0.00 | -0.18 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 692.50 | 51.80 | 53.80 | 57.98 | +17.70 | +43.95% | 3 | 16 | 0.43 | -0.96 | 0.00 | -0.16 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 695.00 | 54.35 | 55.95 | % | 0 | 0 | 0.45 | -0.97 | 0.00 | -0.14 | 5/16/2025 4:00:03 PM EST | |||
| 697.50 | 56.85 | 58.15 | 62.34 | +3.79 | +6.48% | 4 | 26 | 0.43 | -0.97 | 0.00 | -0.12 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 700.00 | 59.55 | 60.40 | 60.30 | +3.00 | +5.24% | 31 | 78 | 0.36 | -0.98 | 0.00 | -0.10 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 702.50 | 61.50 | 63.60 | % | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.08 | 5/16/2025 4:00:03 PM EST | |||
| 705.00 | 63.65 | 66.10 | 185.40 | 0.00 | 0.00% | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.07 | 4/15/2025 | 5/16/2025 4:00:03 PM EST |
| 707.50 | 66.45 | 68.55 | % | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.06 | 5/16/2025 4:00:03 PM EST | |||
| 710.00 | 68.95 | 71.05 | % | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.05 | 5/16/2025 4:00:03 PM EST | |||
| 712.50 | 71.45 | 73.50 | % | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.04 | 5/16/2025 4:00:03 PM EST | |||
| 715.00 | 73.95 | 76.05 | % | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.03 | 5/16/2025 4:00:03 PM EST | |||
| 717.50 | 76.45 | 78.55 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | -0.03 | 5/16/2025 4:00:03 PM EST | |||
| 720.00 | 79.25 | 80.55 | 80.75 | +16.78 | +26.24% | 4 | 0 | 0.50 | -1.00 | 0.00 | -0.02 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 722.50 | 81.40 | 83.45 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | -0.02 | 5/16/2025 4:00:03 PM EST | |||
| 725.00 | 83.90 | 86.00 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | -0.01 | 5/16/2025 4:00:03 PM EST | |||
| 727.50 | 86.45 | 88.45 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | -0.01 | 5/16/2025 4:00:03 PM EST | |||
| 730.00 | 88.90 | 91.00 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | -0.01 | 5/16/2025 4:00:03 PM EST | |||
| 732.50 | 91.40 | 93.50 | % | 0 | 0 | 0.45 | -1.00 | 0.00 | -0.01 | 5/16/2025 4:00:03 PM EST | |||
| 735.00 | 93.90 | 96.00 | % | 0 | 0 | 0.46 | -1.00 | 0.00 | -0.01 | 5/16/2025 4:00:03 PM EST | |||
| 737.50 | 96.40 | 98.50 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 740.00 | 98.90 | 101.00 | 230.50 | 0.00 | 0.00% | 0 | 0 | 0.34 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 5/16/2025 4:00:03 PM EST |
| 742.50 | 101.40 | 103.50 | % | 0 | 0 | 0.19 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 745.00 | 103.90 | 106.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 747.50 | 106.45 | 108.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 750.00 | 108.95 | 110.40 | 105.89 | 0.00 | 0.00% | 0 | 20 | 0.00 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 4:00:03 PM EST |
| 755.00 | 113.90 | 116.00 | 110.90 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 4:00:03 PM EST |
| 760.00 | 118.90 | 121.00 | 115.90 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 4:00:03 PM EST |
| 765.00 | 123.90 | 125.95 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 770.00 | 128.90 | 131.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 775.00 | 133.90 | 136.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 780.00 | 138.90 | 141.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 785.00 | 143.90 | 146.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 790.00 | 148.90 | 151.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 795.00 | 153.90 | 156.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 800.00 | 158.70 | 160.95 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 810.00 | 168.90 | 171.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 820.00 | 178.90 | 181.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 830.00 | 188.90 | 191.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 840.00 | 198.90 | 201.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 850.00 | 208.70 | 210.95 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 860.00 | 218.90 | 221.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 870.00 | 228.90 | 231.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 880.00 | 238.90 | 241.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 890.00 | 248.90 | 251.00 | 231.65 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 4:00:03 PM EST |
| 900.00 | 259.05 | 260.95 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 910.00 | 268.90 | 271.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 920.00 | 278.90 | 281.00 | 322.48 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/16/2025 4:00:03 PM EST |
| 930.00 | 288.90 | 291.00 | 323.05 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 5/16/2025 4:00:03 PM EST |