Options Chain for META PLATFORMS INC CL A (META) - $608.50 as of 5/22/2026 7:51:20 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 540.00 | 65.45 | 75.00 | 70.23 | 57.64 | 0.00 | 0.00% | 0.13 | 0 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:05 PM EST |
| 545.00 | 60.45 | 70.00 | 65.23 | 58.10 | 0.00 | 0.00% | 0.12 | 0 | 32 | 0.00 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:05 PM EST |
| 550.00 | 57.20 | 63.30 | 60.25 | 60.24 | +2.04 | +3.51% | 0.11 | 23 | 32 | 0.85 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 555.00 | 51.75 | 58.50 | 55.13 | 54.01 | +5.23 | +10.73% | 0.10 | 1 | 9 | 0.79 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 557.50 | 49.30 | 55.85 | 52.58 | 55.18 | % | 0.09 | 1 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:05 PM EST | |
| 560.00 | 46.85 | 53.25 | 50.05 | 51.16 | +4.16 | +8.86% | 0.09 | 13 | 30 | 0.74 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 562.50 | 44.30 | 51.05 | 47.68 | 48.03 | +4.60 | +10.60% | 0.08 | 4 | 15 | 0.72 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 565.00 | 41.80 | 48.35 | 45.08 | 43.62 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.69 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:05 PM EST |
| 567.50 | 39.85 | 45.85 | 42.85 | 43.70 | % | 0.08 | 38 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:05 PM EST | |
| 570.00 | 37.45 | 42.25 | 39.85 | 39.25 | +6.82 | +21.03% | 0.07 | 29 | 14 | 0.55 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 572.50 | 34.80 | 40.90 | 37.85 | 37.49 | +6.69 | +21.73% | 0.07 | 71 | 3 | 0.61 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 575.00 | 31.85 | 38.60 | 35.23 | 34.35 | +6.36 | +22.73% | 0.06 | 64 | 49 | 0.59 | 0.99 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 577.50 | 29.35 | 35.90 | 32.63 | 32.01 | % | 0.06 | 112 | 0 | 0.55 | 0.99 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 4:00:05 PM EST | |
| 580.00 | 27.00 | 33.35 | 30.18 | 30.33 | +2.94 | +10.74% | 0.05 | 127 | 29 | 0.53 | 0.99 | 0.00 | -0.05 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 582.50 | 24.95 | 30.70 | 27.83 | 27.59 | +1.55 | +5.96% | 0.05 | 113 | 6 | 0.48 | 0.97 | 0.01 | -0.13 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 585.00 | 21.95 | 27.55 | 24.75 | 27.20 | +8.95 | +49.05% | 0.04 | 82 | 71 | 0.41 | 0.96 | 0.01 | -0.15 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 587.50 | 21.20 | 25.50 | 23.35 | 22.65 | +2.15 | +10.49% | 0.04 | 80 | 51 | 0.33 | 0.95 | 0.01 | -0.17 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 590.00 | 18.80 | 22.50 | 20.65 | 20.59 | +1.59 | +8.37% | 0.03 | 31 | 52 | 0.32 | 0.93 | 0.01 | -0.21 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 592.50 | 15.15 | 21.00 | 18.08 | 19.05 | +6.85 | +56.15% | 0.03 | 32 | 29 | 0.38 | 0.91 | 0.01 | -0.24 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 595.00 | 13.70 | 17.70 | 15.70 | 15.43 | +0.39 | +2.60% | 0.03 | 108 | 142 | 0.31 | 0.89 | 0.02 | -0.28 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 597.50 | 12.20 | 15.05 | 13.63 | 13.32 | +0.23 | +1.76% | 0.02 | 96 | 111 | 0.20 | 0.86 | 0.02 | -0.32 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 600.00 | 10.05 | 12.00 | 11.03 | 12.29 | +1.29 | +11.73% | 0.02 | 510 | 468 | 0.17 | 0.81 | 0.02 | -0.37 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 602.50 | 9.00 | 10.00 | 9.50 | 9.50 | +0.11 | +1.18% | 0.02 | 157 | 263 | 0.19 | 0.75 | 0.03 | -0.43 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 605.00 | 7.30 | 8.05 | 7.68 | 7.95 | -0.20 | -2.46% | 0.01 | 1,775 | 1,401 | 0.19 | 0.67 | 0.03 | -0.49 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 607.50 | 5.90 | 6.65 | 6.28 | 6.50 | -0.40 | -5.80% | 0.01 | 1,497 | 398 | 0.20 | 0.59 | 0.03 | -0.54 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 610.00 | 4.60 | 4.90 | 4.75 | 4.76 | -0.83 | -14.85% | 0.01 | 7,350 | 1,362 | 0.19 | 0.50 | 0.03 | -0.58 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 612.50 | 3.50 | 3.75 | 3.63 | 3.65 | -0.65 | -15.12% | 0.01 | 6,565 | 180 | 0.19 | 0.42 | 0.03 | -0.59 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 615.00 | 2.70 | 2.80 | 2.75 | 2.70 | -0.93 | -25.62% | 0.00 | 7,528 | 404 | 0.19 | 0.35 | 0.03 | -0.57 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 617.50 | 1.98 | 2.39 | 2.19 | 2.10 | -0.87 | -29.30% | 0.00 | 978 | 147 | 0.19 | 0.28 | 0.03 | -0.54 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 620.00 | 1.51 | 1.65 | 1.58 | 1.57 | -0.79 | -33.48% | 0.00 | 4,312 | 548 | 0.20 | 0.22 | 0.02 | -0.49 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 622.50 | 1.15 | 1.33 | 1.24 | 1.25 | % | 0.00 | 3,102 | 0 | 0.21 | 0.18 | 0.02 | -0.43 | 5/22/2026 | 5/22/2026 4:00:05 PM EST | |
| 625.00 | 0.89 | 1.01 | 0.95 | 1.01 | -0.51 | -33.56% | 0.00 | 2,107 | 396 | 0.21 | 0.14 | 0.02 | -0.37 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 627.50 | 0.71 | 0.80 | 0.76 | 0.75 | -0.49 | -39.52% | 0.00 | 662 | 73 | 0.22 | 0.10 | 0.01 | -0.31 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 630.00 | 0.57 | 0.62 | 0.60 | 0.57 | -0.46 | -44.66% | 0.00 | 1,632 | 864 | 0.23 | 0.08 | 0.01 | -0.26 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 632.50 | 0.47 | 0.53 | 0.50 | 0.51 | % | 0.00 | 374 | 0 | 0.24 | 0.06 | 0.01 | -0.21 | 5/22/2026 | 5/22/2026 4:00:05 PM EST | |
| 635.00 | 0.39 | 0.43 | 0.41 | 0.41 | -0.33 | -44.60% | 0.00 | 1,069 | 682 | 0.25 | 0.04 | 0.01 | -0.17 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 637.50 | 0.32 | 0.37 | 0.35 | 0.34 | -0.28 | -45.17% | 0.00 | 236 | 69 | 0.25 | 0.03 | 0.01 | -0.13 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 640.00 | 0.26 | 0.32 | 0.29 | 0.30 | -0.20 | -40.00% | 0.00 | 667 | 558 | 0.27 | 0.02 | 0.00 | -0.11 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 642.50 | 0.00 | 0.32 | 0.16 | 0.25 | % | 0.00 | 42 | 0 | 0.24 | 0.02 | 0.00 | -0.10 | 5/22/2026 | 5/22/2026 4:00:05 PM EST | |
| 645.00 | 0.16 | 0.29 | 0.23 | 0.22 | -0.11 | -33.34% | 0.00 | 210 | 108 | 0.28 | 0.01 | 0.00 | -0.06 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 647.50 | 0.00 | 0.42 | 0.21 | 0.20 | % | 0.00 | 101 | 0 | 0.30 | 0.01 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 4:00:05 PM EST | |
| 650.00 | 0.17 | 0.29 | 0.23 | 0.17 | -0.09 | -34.62% | 0.00 | 394 | 236 | 0.31 | 0.01 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 652.50 | 0.00 | 0.63 | 0.32 | 0.15 | -0.10 | -40.00% | 0.00 | 79 | 33 | 0.37 | 0.00 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 655.00 | 0.12 | 0.18 | 0.15 | 0.13 | -0.09 | -40.91% | 0.00 | 85 | 193 | 0.33 | 0.00 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 657.50 | 0.00 | 0.31 | 0.16 | 0.32 | % | 0.00 | 3 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:05 PM EST | |
| 660.00 | 0.00 | 0.15 | 0.08 | 0.13 | -0.05 | -27.78% | 0.00 | 200 | 196 | 0.35 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 662.50 | 0.00 | 0.30 | 0.15 | 0.30 | +0.15 | +100.00% | 0.00 | 3 | 19 | 0.41 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 665.00 | 0.00 | 0.15 | 0.08 | 0.26 | +0.13 | +100.00% | 0.00 | 40 | 92 | 0.39 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 667.50 | 0.00 | 0.10 | 0.05 | 0.10 | % | 0.00 | 182 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:05 PM EST | |
| 670.00 | 0.02 | 0.11 | 0.07 | 0.09 | -0.04 | -30.77% | 0.00 | 1,299 | 586 | 0.37 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 672.50 | 0.00 | 0.89 | 0.45 | 0.08 | -0.11 | -57.90% | 0.00 | 1 | 23 | 0.58 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 675.00 | 0.00 | 0.55 | 0.28 | 0.13 | +0.03 | +30.00% | 0.00 | 11 | 343 | 0.50 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 677.50 | 0.00 | 0.30 | 0.15 | 0.17 | % | 0.00 | 2 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:05 PM EST | |
| 680.00 | 0.00 | 1.40 | 0.70 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.68 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:05 PM EST |
| 682.50 | 0.00 | 1.53 | 0.77 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.71 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:05 PM EST |
| 685.00 | 0.00 | 1.50 | 0.75 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.74 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:05 PM EST |
| 687.50 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.58 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:05 PM EST |
| 690.00 | 0.00 | 0.12 | 0.06 | 0.20 | +0.12 | +150.00% | 0.00 | 11 | 75 | 0.51 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 692.50 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.04 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:05 PM EST |
| 695.00 | 0.00 | 0.16 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 967 | 0.56 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:05 PM EST |
| 697.50 | 0.00 | 4.30 | 2.15 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.07 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:05 PM EST |
| 700.00 | 0.00 | 4.30 | 2.15 | 0.14 | -0.07 | -33.34% | 0.00 | 29 | 4 | 0.93 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 702.50 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.12 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:05 PM EST |
| 705.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.20 | -80.00% | 0.00 | 1,285 | 70 | 0.63 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 540.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 33 | 160 | 0.41 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 545.00 | 0.00 | 0.24 | 0.12 | 0.15 | +0.08 | +114.29% | 0.00 | 1 | 14 | 0.53 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 550.00 | 0.00 | 0.41 | 0.21 | 0.04 | -0.05 | -55.56% | 0.00 | 5 | 212 | 0.51 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 555.00 | 0.00 | 0.28 | 0.14 | 0.03 | -0.10 | -76.93% | 0.00 | 13 | 22 | 0.47 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 557.50 | 0.00 | 0.51 | 0.26 | 0.06 | -0.06 | -50.00% | 0.00 | 18 | 139 | 0.45 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 560.00 | 0.01 | 0.08 | 0.05 | 0.05 | -0.06 | -54.55% | 0.00 | 57 | 133 | 0.32 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 562.50 | 0.01 | 0.08 | 0.05 | 0.07 | -0.07 | -50.00% | 0.00 | 12 | 41 | 0.31 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 565.00 | 0.07 | 0.43 | 0.25 | 0.07 | -0.08 | -53.34% | 0.00 | 85 | 66 | 0.35 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 567.50 | 0.05 | 0.43 | 0.24 | 0.08 | -0.11 | -57.90% | 0.00 | 46 | 116 | 0.34 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 570.00 | 0.01 | 0.12 | 0.07 | 0.09 | -0.13 | -59.10% | 0.00 | 123 | 120 | 0.27 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 572.50 | 0.00 | 0.43 | 0.22 | 0.13 | -0.12 | -48.00% | 0.00 | 56 | 152 | 0.35 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 575.00 | 0.05 | 0.21 | 0.13 | 0.09 | -0.33 | -78.58% | 0.00 | 242 | 165 | 0.28 | -0.01 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 577.50 | 0.10 | 0.15 | 0.13 | 0.14 | -0.31 | -68.89% | 0.00 | 213 | 213 | 0.26 | -0.01 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 580.00 | 0.05 | 0.17 | 0.11 | 0.11 | -0.41 | -78.85% | 0.00 | 406 | 254 | 0.25 | -0.01 | 0.00 | -0.05 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 582.50 | 0.00 | 0.23 | 0.12 | 0.16 | -0.63 | -79.75% | 0.00 | 288 | 49 | 0.22 | -0.03 | 0.01 | -0.13 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 585.00 | 0.20 | 0.22 | 0.21 | 0.24 | -0.59 | -71.09% | 0.00 | 784 | 415 | 0.23 | -0.04 | 0.01 | -0.15 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 587.50 | 0.24 | 0.29 | 0.27 | 0.28 | -0.77 | -73.34% | 0.00 | 159 | 81 | 0.21 | -0.05 | 0.01 | -0.17 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 590.00 | 0.32 | 0.42 | 0.37 | 0.37 | -1.02 | -73.39% | 0.00 | 614 | 292 | 0.21 | -0.07 | 0.01 | -0.21 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 592.50 | 0.42 | 0.51 | 0.47 | 0.47 | -1.15 | -70.99% | 0.00 | 334 | 73 | 0.20 | -0.09 | 0.01 | -0.24 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 595.00 | 0.59 | 0.66 | 0.63 | 0.61 | -1.60 | -72.40% | 0.00 | 565 | 245 | 0.19 | -0.11 | 0.02 | -0.28 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 597.50 | 0.79 | 0.93 | 0.86 | 0.85 | -1.91 | -69.21% | 0.00 | 599 | 199 | 0.18 | -0.14 | 0.02 | -0.32 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 600.00 | 1.11 | 1.41 | 1.26 | 1.20 | -2.35 | -66.20% | 0.00 | 1,058 | 368 | 0.19 | -0.19 | 0.02 | -0.37 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 602.50 | 1.61 | 1.82 | 1.72 | 1.67 | -2.73 | -62.05% | 0.00 | 1,180 | 132 | 0.18 | -0.25 | 0.03 | -0.43 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 605.00 | 2.30 | 2.49 | 2.40 | 2.30 | -3.10 | -57.41% | 0.00 | 1,518 | 212 | 0.17 | -0.33 | 0.03 | -0.49 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 607.50 | 3.00 | 3.80 | 3.40 | 3.10 | -3.60 | -53.74% | 0.01 | 3,383 | 141 | 0.18 | -0.41 | 0.03 | -0.54 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 610.00 | 4.10 | 4.55 | 4.33 | 4.25 | -3.46 | -44.88% | 0.01 | 1,787 | 86 | 0.17 | -0.50 | 0.03 | -0.58 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 612.50 | 5.30 | 5.85 | 5.58 | 5.60 | -3.60 | -39.13% | 0.01 | 219 | 92 | 0.16 | -0.58 | 0.03 | -0.59 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 615.00 | 7.00 | 8.05 | 7.53 | 7.21 | -3.16 | -30.48% | 0.01 | 198 | 232 | 0.18 | -0.65 | 0.03 | -0.57 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 617.50 | 8.65 | 9.65 | 9.15 | 9.25 | % | 0.01 | 15 | 0 | 0.17 | -0.72 | 0.03 | -0.54 | 5/22/2026 | 5/22/2026 4:00:05 PM EST | |
| 620.00 | 10.75 | 11.80 | 11.28 | 10.84 | -4.56 | -29.61% | 0.02 | 75 | 56 | 0.18 | -0.78 | 0.02 | -0.49 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 622.50 | 11.65 | 14.65 | 13.15 | 12.30 | -6.90 | -35.94% | 0.02 | 35 | 6 | 0.16 | -0.82 | 0.02 | -0.43 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 625.00 | 14.45 | 18.60 | 16.53 | 16.50 | -5.87 | -26.25% | 0.03 | 30 | 116 | 0.35 | -0.86 | 0.02 | -0.37 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 627.50 | 16.40 | 20.40 | 18.40 | 18.51 | % | 0.03 | 2 | 0 | 0.37 | -0.90 | 0.01 | -0.31 | 5/22/2026 | 5/22/2026 4:00:05 PM EST | |
| 630.00 | 18.15 | 23.60 | 20.88 | 22.34 | -1.33 | -5.62% | 0.03 | 6 | 25 | 0.41 | -0.92 | 0.01 | -0.26 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 632.50 | 19.85 | 25.90 | 22.88 | 23.70 | -3.42 | -12.62% | 0.04 | 8 | 3 | 0.42 | -0.94 | 0.01 | -0.21 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 635.00 | 22.70 | 28.25 | 25.48 | 31.15 | 0.00 | 0.00% | 0.04 | 0 | 103 | 0.43 | -0.96 | 0.01 | -0.17 | 5/20/2026 | 5/22/2026 4:00:05 PM EST |
| 637.50 | 23.75 | 31.10 | 27.43 | 35.18 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.50 | -0.97 | 0.01 | -0.13 | 5/21/2026 | 5/22/2026 4:00:05 PM EST |
| 640.00 | 26.80 | 33.55 | 30.18 | 34.60 | 0.00 | 0.00% | 0.05 | 0 | 68 | 0.53 | -0.98 | 0.00 | -0.11 | 5/21/2026 | 5/22/2026 4:00:05 PM EST |
| 642.50 | 29.00 | 35.50 | 32.25 | 32.90 | -7.69 | -18.95% | 0.05 | 6 | 6 | 0.50 | -0.98 | 0.00 | -0.10 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 645.00 | 31.75 | 38.50 | 35.13 | 33.75 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.60 | -0.99 | 0.00 | -0.06 | 5/13/2026 | 5/22/2026 4:00:05 PM EST |
| 647.50 | 34.40 | 40.75 | 37.58 | % | 0.06 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.04 | 5/22/2026 4:00:05 PM EST | |||
| 650.00 | 36.90 | 42.80 | 39.85 | 40.81 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.04 | 5/20/2026 | 5/22/2026 4:00:05 PM EST |
| 652.50 | 38.85 | 45.95 | 42.40 | 43.15 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.66 | -1.00 | 0.00 | -0.01 | 5/18/2026 | 5/22/2026 4:00:05 PM EST |
| 655.00 | 41.10 | 48.40 | 44.75 | % | 0.07 | 0 | 0 | 0.70 | -1.00 | 0.00 | -0.01 | 5/22/2026 4:00:05 PM EST | |||
| 657.50 | 44.30 | 50.70 | 47.50 | % | 0.07 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 660.00 | 46.95 | 53.40 | 50.18 | 53.55 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.74 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:05 PM EST |
| 662.50 | 49.35 | 55.90 | 52.63 | % | 0.08 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 665.00 | 51.95 | 57.90 | 54.93 | % | 0.08 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 667.50 | 53.55 | 60.85 | 57.20 | % | 0.09 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 670.00 | 56.80 | 62.90 | 59.85 | % | 0.09 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 672.50 | 58.05 | 66.10 | 62.08 | % | 0.09 | 0 | 0 | 9.38 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 675.00 | 60.55 | 68.35 | 64.45 | 71.75 | 0.00 | 0.00% | 0.10 | 0 | 0 | 6.39 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:05 PM EST |
| 677.50 | 63.80 | 70.55 | 67.18 | % | 0.10 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 680.00 | 65.55 | 73.70 | 69.63 | % | 0.10 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 682.50 | 68.05 | 76.20 | 72.13 | 79.50 | 0.00 | 0.00% | 0.11 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 4:00:05 PM EST |
| 685.00 | 70.55 | 78.90 | 74.73 | 84.58 | 0.00 | 0.00% | 0.11 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:05 PM EST |
| 687.50 | 73.75 | 80.85 | 77.30 | 87.05 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:05 PM EST |
| 690.00 | 75.95 | 83.35 | 79.65 | % | 0.12 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 692.50 | 78.70 | 85.85 | 82.28 | % | 0.12 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 695.00 | 80.55 | 88.70 | 84.63 | % | 0.12 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 697.50 | 83.55 | 90.85 | 87.20 | % | 0.13 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 700.00 | 86.75 | 92.85 | 89.80 | % | 0.13 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 702.50 | 89.10 | 95.75 | 92.43 | % | 0.13 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 705.00 | 91.60 | 98.15 | 94.88 | % | 0.13 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST |