Options Chain for COSTCO WHSL CORP NEW COM (COST) - $975.84 as of 4/23/2025 9:04:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 540.00 | 433.00 | 441.75 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 4/23/2025 4:00:04 PM EST | |||
| 550.00 | 423.00 | 431.85 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 4/23/2025 4:00:04 PM EST | |||
| 560.00 | 412.00 | 421.90 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 4/23/2025 4:00:04 PM EST | |||
| 570.00 | 402.00 | 412.00 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 4/23/2025 4:00:04 PM EST | |||
| 575.00 | 398.00 | 407.00 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.01 | 4/23/2025 4:00:04 PM EST | |||
| 580.00 | 393.00 | 402.00 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.01 | 4/23/2025 4:00:04 PM EST | |||
| 585.00 | 387.00 | 397.00 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 4/23/2025 4:00:04 PM EST | |||
| 590.00 | 383.00 | 392.00 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.01 | 4/23/2025 4:00:04 PM EST | |||
| 595.00 | 379.15 | 387.00 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.02 | 4/23/2025 4:00:04 PM EST | |||
| 600.00 | 374.20 | 382.00 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.02 | 4/23/2025 4:00:04 PM EST | |||
| 605.00 | 369.25 | 377.30 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.02 | 4/23/2025 4:00:04 PM EST | |||
| 610.00 | 364.30 | 372.35 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.02 | 4/23/2025 4:00:04 PM EST | |||
| 615.00 | 359.00 | 367.40 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.03 | 4/23/2025 4:00:04 PM EST | |||
| 620.00 | 354.35 | 362.45 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.03 | 4/23/2025 4:00:04 PM EST | |||
| 625.00 | 349.40 | 357.50 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.05 | 4/23/2025 4:00:04 PM EST | |||
| 630.00 | 344.00 | 352.55 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.05 | 4/23/2025 4:00:04 PM EST | |||
| 635.00 | 340.40 | 347.60 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.05 | 4/23/2025 4:00:04 PM EST | |||
| 640.00 | 335.45 | 342.70 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.05 | 4/23/2025 4:00:04 PM EST | |||
| 645.00 | 330.55 | 337.75 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.05 | 4/23/2025 4:00:04 PM EST | |||
| 650.00 | 325.60 | 332.80 | % | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.08 | 4/23/2025 4:00:04 PM EST | |||
| 655.00 | 319.70 | 327.85 | % | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.08 | 4/23/2025 4:00:04 PM EST | |||
| 660.00 | 314.75 | 322.95 | % | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.08 | 4/23/2025 4:00:04 PM EST | |||
| 665.00 | 311.00 | 318.00 | % | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.08 | 4/23/2025 4:00:04 PM EST | |||
| 670.00 | 306.00 | 313.00 | % | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.08 | 4/23/2025 4:00:04 PM EST | |||
| 675.00 | 300.00 | 308.00 | % | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.08 | 4/23/2025 4:00:04 PM EST | |||
| 680.00 | 296.00 | 303.25 | % | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.08 | 4/23/2025 4:00:04 PM EST | |||
| 685.00 | 290.10 | 298.30 | % | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.09 | 4/23/2025 4:00:04 PM EST | |||
| 690.00 | 286.20 | 293.35 | % | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.09 | 4/23/2025 4:00:04 PM EST | |||
| 695.00 | 281.30 | 288.50 | % | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.09 | 4/23/2025 4:00:04 PM EST | |||
| 700.00 | 276.35 | 283.60 | % | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.10 | 4/23/2025 4:00:04 PM EST | |||
| 705.00 | 271.45 | 278.70 | % | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.10 | 4/23/2025 4:00:04 PM EST | |||
| 710.00 | 265.50 | 273.80 | % | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.11 | 4/23/2025 4:00:04 PM EST | |||
| 715.00 | 262.25 | 268.90 | 266.11 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.99 | 0.00 | -0.11 | 4/15/2025 | 4/23/2025 4:00:04 PM EST |
| 720.00 | 257.00 | 264.00 | 257.33 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.98 | 0.00 | -0.12 | 4/16/2025 | 4/23/2025 4:00:04 PM EST |
| 725.00 | 252.00 | 259.00 | % | 0 | 0 | 0.65 | 0.98 | 0.00 | -0.12 | 4/23/2025 4:00:04 PM EST | |||
| 730.00 | 247.00 | 254.25 | % | 0 | 0 | 0.64 | 0.98 | 0.00 | -0.13 | 4/23/2025 4:00:04 PM EST | |||
| 735.00 | 241.00 | 249.55 | % | 0 | 0 | 0.62 | 0.98 | 0.00 | -0.14 | 4/23/2025 4:00:04 PM EST | |||
| 740.00 | 237.30 | 244.55 | % | 0 | 0 | 0.62 | 0.98 | 0.00 | -0.14 | 4/23/2025 4:00:04 PM EST | |||
| 745.00 | 231.00 | 239.95 | % | 0 | 0 | 0.61 | 0.97 | 0.00 | -0.17 | 4/23/2025 4:00:04 PM EST | |||
| 750.00 | 227.60 | 234.50 | % | 0 | 0 | 0.60 | 0.97 | 0.00 | -0.17 | 4/23/2025 4:00:04 PM EST | |||
| 760.00 | 218.00 | 224.25 | 223.50 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.96 | 0.00 | -0.21 | 4/16/2025 | 4/23/2025 4:00:04 PM EST |
| 770.00 | 208.30 | 215.10 | 208.95 | % | 2 | 0 | 0.56 | 0.95 | 0.00 | -0.23 | 4/23/2025 | 4/23/2025 4:00:04 PM EST | |
| 780.00 | 198.70 | 205.90 | % | 0 | 0 | 0.56 | 0.95 | 0.00 | -0.25 | 4/23/2025 4:00:04 PM EST | |||
| 790.00 | 189.15 | 195.45 | % | 0 | 0 | 0.42 | 0.94 | 0.00 | -0.27 | 4/23/2025 4:00:04 PM EST | |||
| 800.00 | 179.65 | 186.30 | % | 0 | 0 | 0.43 | 0.93 | 0.00 | -0.28 | 4/23/2025 4:00:04 PM EST | |||
| 810.00 | 170.20 | 176.85 | % | 0 | 0 | 0.43 | 0.93 | 0.00 | -0.30 | 4/23/2025 4:00:04 PM EST | |||
| 820.00 | 161.00 | 167.45 | % | 0 | 0 | 0.43 | 0.92 | 0.00 | -0.32 | 4/23/2025 4:00:04 PM EST | |||
| 825.00 | 156.35 | 163.40 | % | 0 | 0 | 0.43 | 0.91 | 0.00 | -0.32 | 4/23/2025 4:00:04 PM EST | |||
| 830.00 | 151.55 | 157.65 | % | 0 | 0 | 0.41 | 0.91 | 0.00 | -0.33 | 4/23/2025 4:00:04 PM EST | |||
| 835.00 | 146.60 | 153.25 | % | 0 | 0 | 0.41 | 0.90 | 0.00 | -0.34 | 4/23/2025 4:00:04 PM EST | |||
| 840.00 | 141.15 | 149.95 | % | 0 | 0 | 0.41 | 0.89 | 0.00 | -0.35 | 4/23/2025 4:00:04 PM EST | |||
| 845.00 | 137.95 | 142.90 | % | 0 | 0 | 0.40 | 0.89 | 0.00 | -0.36 | 4/23/2025 4:00:04 PM EST | |||
| 850.00 | 133.00 | 139.60 | % | 0 | 0 | 0.40 | 0.88 | 0.00 | -0.38 | 4/23/2025 4:00:04 PM EST | |||
| 855.00 | 128.40 | 135.10 | % | 0 | 0 | 0.39 | 0.88 | 0.00 | -0.38 | 4/23/2025 4:00:04 PM EST | |||
| 860.00 | 124.00 | 130.75 | % | 0 | 0 | 0.39 | 0.87 | 0.00 | -0.39 | 4/23/2025 4:00:04 PM EST | |||
| 865.00 | 119.50 | 126.35 | % | 0 | 0 | 0.39 | 0.86 | 0.00 | -0.41 | 4/23/2025 4:00:04 PM EST | |||
| 870.00 | 115.85 | 121.75 | % | 0 | 0 | 0.39 | 0.85 | 0.00 | -0.41 | 4/23/2025 4:00:04 PM EST | |||
| 875.00 | 112.30 | 117.55 | % | 0 | 0 | 0.39 | 0.84 | 0.00 | -0.42 | 4/23/2025 4:00:04 PM EST | |||
| 880.00 | 105.00 | 113.35 | % | 0 | 0 | 0.38 | 0.83 | 0.00 | -0.44 | 4/23/2025 4:00:04 PM EST | |||
| 885.00 | 102.85 | 109.00 | % | 0 | 0 | 0.38 | 0.82 | 0.00 | -0.45 | 4/23/2025 4:00:04 PM EST | |||
| 890.00 | 98.65 | 104.75 | 98.75 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.81 | 0.00 | -0.46 | 4/14/2025 | 4/23/2025 4:00:04 PM EST |
| 895.00 | 94.00 | 100.70 | 98.50 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.80 | 0.00 | -0.47 | 4/21/2025 | 4/23/2025 4:00:04 PM EST |
| 900.00 | 90.00 | 96.30 | 92.42 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.79 | 0.00 | -0.48 | 4/22/2025 | 4/23/2025 4:00:04 PM EST |
| 905.00 | 86.20 | 92.25 | 88.20 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.77 | 0.00 | -0.49 | 4/22/2025 | 4/23/2025 4:00:04 PM EST |
| 910.00 | 82.00 | 89.40 | 83.18 | 0.00 | 0.00% | 0 | 0 | 0.36 | 0.76 | 0.00 | -0.50 | 4/11/2025 | 4/23/2025 4:00:04 PM EST |
| 915.00 | 78.55 | 84.60 | 99.49 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.75 | 0.00 | -0.51 | 4/17/2025 | 4/23/2025 4:00:04 PM EST |
| 920.00 | 74.20 | 81.25 | 91.56 | 0.00 | 0.00% | 0 | 4 | 0.35 | 0.73 | 0.00 | -0.52 | 4/17/2025 | 4/23/2025 4:00:04 PM EST |
| 925.00 | 71.60 | 75.55 | % | 0 | 0 | 0.34 | 0.72 | 0.00 | -0.53 | 4/23/2025 4:00:04 PM EST | |||
| 930.00 | 67.05 | 72.85 | % | 0 | 0 | 0.34 | 0.70 | 0.00 | -0.53 | 4/23/2025 4:00:04 PM EST | |||
| 935.00 | 63.70 | 68.40 | % | 0 | 0 | 0.34 | 0.68 | 0.00 | -0.54 | 4/23/2025 4:00:04 PM EST | |||
| 940.00 | 60.00 | 66.35 | 47.80 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.67 | 0.00 | -0.55 | 4/21/2025 | 4/23/2025 4:00:04 PM EST |
| 945.00 | 56.85 | 61.95 | 66.00 | 0.00 | 0.00% | 0 | 4 | 0.33 | 0.65 | 0.00 | -0.56 | 4/22/2025 | 4/23/2025 4:00:04 PM EST |
| 950.00 | 53.25 | 59.35 | 62.00 | 0.00 | 0.00% | 0 | 15 | 0.33 | 0.63 | 0.00 | -0.56 | 4/22/2025 | 4/23/2025 4:00:04 PM EST |
| 955.00 | 50.25 | 55.50 | 53.08 | +10.66 | +25.13% | 1 | 7 | 0.33 | 0.61 | 0.00 | -0.57 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 960.00 | 47.35 | 52.25 | 49.55 | 0.00 | 0.00% | 0 | 2 | 0.32 | 0.59 | 0.00 | -0.57 | 4/22/2025 | 4/23/2025 4:00:04 PM EST |
| 965.00 | 45.60 | 48.85 | 50.00 | +2.72 | +5.76% | 7 | 6 | 0.33 | 0.57 | 0.00 | -0.57 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 970.00 | 42.70 | 46.20 | 41.18 | -7.37 | -15.18% | 11 | 12 | 0.32 | 0.55 | 0.00 | -0.57 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 975.00 | 39.60 | 42.65 | 38.46 | -7.82 | -16.90% | 6 | 7 | 0.32 | 0.53 | 0.00 | -0.57 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 980.00 | 36.15 | 42.25 | 37.54 | -4.43 | -10.56% | 65 | 52 | 0.32 | 0.51 | 0.00 | -0.57 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 985.00 | 33.40 | 37.75 | 34.26 | +7.81 | +29.53% | 10 | 9 | 0.31 | 0.49 | 0.00 | -0.57 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 990.00 | 31.60 | 34.70 | 33.00 | -3.00 | -8.34% | 24 | 14 | 0.31 | 0.47 | 0.00 | -0.57 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 995.00 | 28.60 | 32.65 | 28.30 | -3.70 | -11.57% | 9 | 13 | 0.31 | 0.45 | 0.00 | -0.56 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 1,000.00 | 26.40 | 29.95 | 26.91 | -3.09 | -10.30% | 83 | 101 | 0.30 | 0.43 | 0.00 | -0.56 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 1,005.00 | 24.35 | 28.35 | 25.25 | -2.40 | -8.68% | 6 | 5 | 0.30 | 0.42 | 0.00 | -0.55 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 1,010.00 | 21.50 | 26.50 | 27.60 | +4.60 | +20.00% | 2 | 7 | 0.30 | 0.40 | 0.00 | -0.54 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 1,015.00 | 20.40 | 24.15 | 21.80 | -2.80 | -11.39% | 1 | 10 | 0.30 | 0.38 | 0.00 | -0.53 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 1,020.00 | 18.10 | 22.60 | 18.88 | -2.38 | -11.20% | 4 | 18 | 0.30 | 0.36 | 0.00 | -0.52 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 1,025.00 | 16.55 | 20.50 | 20.75 | 0.00 | 0.00% | 0 | 9 | 0.29 | 0.34 | 0.00 | -0.51 | 4/22/2025 | 4/23/2025 4:00:04 PM EST |
| 1,030.00 | 15.15 | 18.70 | 20.30 | 0.00 | 0.00% | 0 | 56 | 0.29 | 0.32 | 0.00 | -0.49 | 4/22/2025 | 4/23/2025 4:00:04 PM EST |
| 1,035.00 | 13.35 | 17.95 | 17.67 | -0.46 | -2.54% | 2 | 1 | 0.29 | 0.30 | 0.00 | -0.48 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 1,040.00 | 12.95 | 15.05 | 12.72 | -2.38 | -15.77% | 6 | 51 | 0.29 | 0.29 | 0.00 | -0.47 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 1,045.00 | 10.90 | 15.85 | 11.52 | -3.98 | -25.68% | 5 | 103 | 0.29 | 0.27 | 0.00 | -0.45 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 1,050.00 | 9.50 | 11.95 | 11.00 | -1.81 | -14.13% | 4 | 50 | 0.28 | 0.25 | 0.00 | -0.43 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 1,055.00 | 9.20 | 10.95 | 12.95 | +3.10 | +31.48% | 2 | 5 | 0.28 | 0.24 | 0.00 | -0.42 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 1,060.00 | 7.50 | 11.50 | 8.50 | 0.00 | 0.00% | 0 | 147 | 0.28 | 0.22 | 0.00 | -0.40 | 4/22/2025 | 4/23/2025 4:00:04 PM EST |
| 1,065.00 | 7.10 | 10.25 | 7.65 | +0.68 | +9.76% | 4 | 3 | 0.28 | 0.20 | 0.00 | -0.38 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 1,070.00 | 6.55 | 9.75 | 8.81 | +3.31 | +60.19% | 1 | 17 | 0.29 | 0.19 | 0.00 | -0.36 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 1,075.00 | 5.05 | 7.90 | 6.55 | +0.92 | +16.35% | 2 | 10 | 0.27 | 0.17 | 0.00 | -0.34 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 1,080.00 | 4.45 | 7.65 | 7.00 | -1.00 | -12.50% | 1 | 36 | 0.28 | 0.16 | 0.00 | -0.32 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 1,085.00 | 2.88 | 7.25 | 5.00 | -1.65 | -24.82% | 13 | 7 | 0.27 | 0.15 | 0.00 | -0.30 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 1,090.00 | 4.35 | 6.60 | 4.50 | -0.77 | -14.62% | 13 | 8 | 0.29 | 0.14 | 0.00 | -0.29 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 1,095.00 | 3.65 | 5.80 | 4.40 | 0.00 | 0.00% | 0 | 3 | 0.28 | 0.12 | 0.00 | -0.27 | 4/22/2025 | 4/23/2025 4:00:04 PM EST |
| 1,100.00 | 2.83 | 4.35 | 3.25 | -1.80 | -35.65% | 2 | 7 | 0.27 | 0.11 | 0.00 | -0.24 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 1,105.00 | 1.67 | 4.10 | 2.60 | +1.72 | +195.46% | 2 | 5 | 0.26 | 0.10 | 0.00 | -0.22 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 1,110.00 | 2.57 | 7.20 | 2.50 | 0.00 | 0.00% | 0 | 2 | 0.31 | 0.10 | 0.00 | -0.22 | 4/21/2025 | 4/23/2025 4:00:04 PM EST |
| 1,115.00 | 0.07 | 5.40 | % | 0 | 0 | 0.24 | 0.08 | 0.00 | -0.18 | 4/23/2025 4:00:04 PM EST | |||
| 1,120.00 | 0.01 | 5.15 | 1.32 | 0.00 | 0.00% | 0 | 3 | 0.23 | 0.07 | 0.00 | -0.16 | 4/21/2025 | 4/23/2025 4:00:04 PM EST |
| 1,125.00 | 0.01 | 6.35 | % | 0 | 0 | 0.25 | 0.06 | 0.00 | -0.15 | 4/23/2025 4:00:04 PM EST | |||
| 1,130.00 | 0.01 | 4.80 | % | 0 | 0 | 0.24 | 0.05 | 0.00 | -0.13 | 4/23/2025 4:00:04 PM EST | |||
| 1,135.00 | 0.69 | 4.80 | % | 0 | 0 | 0.29 | 0.05 | 0.00 | -0.14 | 4/23/2025 4:00:04 PM EST | |||
| 1,140.00 | 0.01 | 5.80 | % | 0 | 0 | 0.26 | 0.05 | 0.00 | -0.11 | 4/23/2025 4:00:04 PM EST | |||
| 1,145.00 | 0.01 | 4.20 | % | 0 | 0 | 0.26 | 0.04 | 0.00 | -0.10 | 4/23/2025 4:00:04 PM EST | |||
| 1,150.00 | 0.25 | 5.05 | 1.30 | 0.00 | 0.00% | 0 | 3 | 0.30 | 0.04 | 0.00 | -0.10 | 4/22/2025 | 4/23/2025 4:00:04 PM EST |
| 1,160.00 | 0.35 | 3.85 | % | 0 | 0 | 0.31 | 0.03 | 0.00 | -0.09 | 4/23/2025 4:00:04 PM EST | |||
| 1,170.00 | 0.01 | 4.95 | % | 0 | 0 | 0.29 | 0.02 | 0.00 | -0.06 | 4/23/2025 4:00:04 PM EST | |||
| 1,180.00 | 0.01 | 3.50 | 1.20 | 0.00 | 0.00% | 0 | 3 | 0.29 | 0.02 | 0.00 | -0.05 | 4/17/2025 | 4/23/2025 4:00:04 PM EST |
| 1,190.00 | 0.01 | 3.40 | % | 0 | 0 | 0.31 | 0.01 | 0.00 | -0.04 | 4/23/2025 4:00:04 PM EST | |||
| 1,200.00 | 0.13 | 2.45 | 0.83 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.01 | 0.00 | -0.03 | 4/22/2025 | 4/23/2025 4:00:04 PM EST |
| 1,210.00 | 0.10 | 3.25 | % | 0 | 0 | 0.35 | 0.01 | 0.00 | -0.03 | 4/23/2025 4:00:04 PM EST | |||
| 1,220.00 | 0.07 | 3.15 | % | 0 | 0 | 0.35 | 0.01 | 0.00 | -0.02 | 4/23/2025 4:00:04 PM EST | |||
| 1,230.00 | 0.04 | 3.10 | 1.16 | 0.00 | 0.00% | 0 | 4 | 0.34 | 0.00 | 0.00 | -0.01 | 4/17/2025 | 4/23/2025 4:00:04 PM EST |
| 1,240.00 | 0.02 | 3.10 | % | 0 | 0 | 0.36 | 0.00 | 0.00 | -0.01 | 4/23/2025 4:00:04 PM EST | |||
| 1,250.00 | 0.00 | 3.05 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | -0.01 | 4/23/2025 4:00:04 PM EST | |||
| 1,260.00 | 0.00 | 4.35 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | -0.01 | 4/23/2025 4:00:04 PM EST | |||
| 1,270.00 | 0.00 | 2.98 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | -0.01 | 4/23/2025 4:00:04 PM EST | |||
| 1,280.00 | 0.00 | 2.97 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | -0.01 | 4/23/2025 4:00:04 PM EST | |||
| 1,290.00 | 0.00 | 2.94 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | -0.01 | 4/23/2025 4:00:04 PM EST | |||
| 1,300.00 | 0.00 | 2.93 | 1.76 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/23/2025 4:00:04 PM EST |
| 1,310.00 | 0.00 | 2.93 | 0.30 | 0.00 | 0.00% | 0 | 3 | 0.56 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/23/2025 4:00:04 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 | 2.96 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 4/23/2025 4:00:04 PM EST | |||
| 550.00 | 0.00 | 4.40 | 1.06 | 0.00 | 0.00% | 0 | 2 | 1.06 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/23/2025 4:00:04 PM EST |
| 560.00 | 0.00 | 4.40 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 4/23/2025 4:00:04 PM EST | |||
| 570.00 | 0.00 | 4.45 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/23/2025 4:00:04 PM EST | |||
| 575.00 | 0.00 | 3.05 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.01 | 4/23/2025 4:00:04 PM EST | |||
| 580.00 | 0.00 | 4.45 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.01 | 4/23/2025 4:00:04 PM EST | |||
| 585.00 | 0.00 | 4.45 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.01 | 4/23/2025 4:00:04 PM EST | |||
| 590.00 | 0.00 | 4.50 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.01 | 4/23/2025 4:00:04 PM EST | |||
| 595.00 | 0.00 | 3.15 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.02 | 4/23/2025 4:00:04 PM EST | |||
| 600.00 | 0.00 | 4.50 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.02 | 4/23/2025 4:00:04 PM EST | |||
| 605.00 | 0.00 | 4.55 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.02 | 4/23/2025 4:00:04 PM EST | |||
| 610.00 | 0.00 | 4.55 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.02 | 4/23/2025 4:00:04 PM EST | |||
| 615.00 | 0.00 | 4.60 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.03 | 4/23/2025 4:00:04 PM EST | |||
| 620.00 | 0.00 | 4.60 | 0.39 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.00 | 0.00 | -0.03 | 4/16/2025 | 4/23/2025 4:00:04 PM EST |
| 625.00 | 0.00 | 3.30 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.05 | 4/23/2025 4:00:04 PM EST | |||
| 630.00 | 0.00 | 4.65 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.05 | 4/23/2025 4:00:04 PM EST | |||
| 635.00 | 0.00 | 4.70 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.05 | 4/23/2025 4:00:04 PM EST | |||
| 640.00 | 0.00 | 4.70 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.05 | 4/23/2025 4:00:04 PM EST | |||
| 645.00 | 0.00 | 4.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.05 | 4/23/2025 4:00:04 PM EST | |||
| 650.00 | 0.01 | 4.80 | % | 0 | 0 | 0.60 | -0.01 | 0.00 | -0.08 | 4/23/2025 4:00:04 PM EST | |||
| 655.00 | 0.01 | 4.80 | % | 0 | 0 | 0.59 | -0.01 | 0.00 | -0.08 | 4/23/2025 4:00:04 PM EST | |||
| 660.00 | 0.01 | 4.80 | % | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.08 | 4/23/2025 4:00:04 PM EST | |||
| 665.00 | 0.01 | 4.80 | % | 0 | 0 | 0.57 | -0.01 | 0.00 | -0.08 | 4/23/2025 4:00:04 PM EST | |||
| 670.00 | 0.01 | 4.80 | % | 0 | 0 | 0.56 | -0.01 | 0.00 | -0.08 | 4/23/2025 4:00:04 PM EST | |||
| 675.00 | 0.01 | 4.80 | % | 0 | 0 | 0.55 | -0.01 | 0.00 | -0.08 | 4/23/2025 4:00:04 PM EST | |||
| 680.00 | 0.01 | 4.80 | 0.57 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.01 | 0.00 | -0.08 | 4/17/2025 | 4/23/2025 4:00:04 PM EST |
| 685.00 | 0.01 | 4.95 | 0.68 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.01 | 0.00 | -0.09 | 4/22/2025 | 4/23/2025 4:00:04 PM EST |
| 690.00 | 0.00 | 2.80 | % | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.09 | 4/23/2025 4:00:04 PM EST | |||
| 695.00 | 0.00 | 2.94 | % | 0 | 0 | 0.63 | -0.01 | 0.00 | -0.09 | 4/23/2025 4:00:04 PM EST | |||
| 700.00 | 0.01 | 4.80 | 1.58 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.01 | 0.00 | -0.10 | 4/21/2025 | 4/23/2025 4:00:04 PM EST |
| 705.00 | 0.00 | 3.15 | % | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.10 | 4/23/2025 4:00:04 PM EST | |||
| 710.00 | 0.00 | 3.30 | % | 0 | 0 | 0.61 | -0.01 | 0.00 | -0.11 | 4/23/2025 4:00:04 PM EST | |||
| 715.00 | 0.00 | 3.45 | % | 0 | 0 | 0.61 | -0.01 | 0.00 | -0.11 | 4/23/2025 4:00:04 PM EST | |||
| 720.00 | 0.00 | 3.60 | % | 0 | 0 | 0.60 | -0.02 | 0.00 | -0.12 | 4/23/2025 4:00:04 PM EST | |||
| 725.00 | 0.00 | 3.75 | % | 0 | 0 | 0.59 | -0.02 | 0.00 | -0.12 | 4/23/2025 4:00:04 PM EST | |||
| 730.00 | 0.00 | 3.95 | % | 0 | 0 | 0.59 | -0.02 | 0.00 | -0.13 | 4/23/2025 4:00:04 PM EST | |||
| 735.00 | 0.00 | 4.10 | % | 0 | 0 | 0.58 | -0.02 | 0.00 | -0.14 | 4/23/2025 4:00:04 PM EST | |||
| 740.00 | 0.00 | 4.30 | % | 0 | 0 | 0.58 | -0.02 | 0.00 | -0.14 | 4/23/2025 4:00:04 PM EST | |||
| 745.00 | 0.01 | 4.45 | % | 0 | 0 | 0.42 | -0.03 | 0.00 | -0.17 | 4/23/2025 4:00:04 PM EST | |||
| 750.00 | 2.00 | 4.65 | 3.15 | 0.00 | 0.00% | 0 | 3 | 0.52 | -0.03 | 0.00 | -0.17 | 4/21/2025 | 4/23/2025 4:00:04 PM EST |
| 760.00 | 1.24 | 4.10 | 1.99 | % | 10 | 0 | 0.47 | -0.04 | 0.00 | -0.21 | 4/23/2025 | 4/23/2025 4:00:04 PM EST | |
| 770.00 | 0.34 | 6.85 | % | 0 | 0 | 0.45 | -0.05 | 0.00 | -0.23 | 4/23/2025 4:00:04 PM EST | |||
| 780.00 | 1.77 | 3.55 | 4.58 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.05 | 0.00 | -0.25 | 4/21/2025 | 4/23/2025 4:00:04 PM EST |
| 790.00 | 1.64 | 4.30 | 3.34 | -0.61 | -15.45% | 3 | 1 | 0.42 | -0.06 | 0.00 | -0.27 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 800.00 | 3.05 | 4.60 | 4.03 | +0.70 | +21.03% | 4 | 26 | 0.43 | -0.07 | 0.00 | -0.28 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 810.00 | 3.85 | 4.95 | % | 0 | 0 | 0.42 | -0.07 | 0.00 | -0.30 | 4/23/2025 4:00:04 PM EST | |||
| 820.00 | 2.19 | 7.65 | 8.95 | 0.00 | 0.00% | 0 | 3 | 0.41 | -0.08 | 0.00 | -0.32 | 4/21/2025 | 4/23/2025 4:00:04 PM EST |
| 825.00 | 4.70 | 6.10 | 5.10 | 0.00 | 0.00% | 0 | 103 | 0.41 | -0.09 | 0.00 | -0.32 | 4/22/2025 | 4/23/2025 4:00:04 PM EST |
| 830.00 | 4.30 | 7.20 | 4.05 | -2.60 | -39.10% | 1 | 82 | 0.41 | -0.09 | 0.00 | -0.33 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 835.00 | 5.45 | 6.70 | 7.85 | 0.00 | 0.00% | 0 | 40 | 0.40 | -0.10 | 0.00 | -0.34 | 4/16/2025 | 4/23/2025 4:00:04 PM EST |
| 840.00 | 3.85 | 9.10 | 10.20 | 0.00 | 0.00% | 0 | 8 | 0.40 | -0.11 | 0.00 | -0.35 | 4/21/2025 | 4/23/2025 4:00:04 PM EST |
| 845.00 | 5.90 | 7.80 | 8.97 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.11 | 0.00 | -0.36 | 4/14/2025 | 4/23/2025 4:00:04 PM EST |
| 850.00 | 6.15 | 8.10 | 7.70 | +0.10 | +1.32% | 26 | 18 | 0.39 | -0.12 | 0.00 | -0.38 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 855.00 | 6.30 | 9.60 | 7.65 | -2.55 | -25.00% | 28 | 7 | 0.39 | -0.12 | 0.00 | -0.38 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 860.00 | 7.50 | 10.95 | 7.72 | -1.13 | -12.77% | 20 | 1 | 0.40 | -0.13 | 0.00 | -0.39 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 865.00 | 7.55 | 10.00 | 8.75 | % | 1 | 0 | 0.38 | -0.14 | 0.00 | -0.41 | 4/23/2025 | 4/23/2025 4:00:04 PM EST | |
| 870.00 | 8.40 | 10.70 | 9.42 | % | 2 | 0 | 0.38 | -0.15 | 0.00 | -0.41 | 4/23/2025 | 4/23/2025 4:00:04 PM EST | |
| 875.00 | 9.20 | 11.30 | 13.99 | 0.00 | 0.00% | 0 | 20 | 0.37 | -0.16 | 0.00 | -0.42 | 4/21/2025 | 4/23/2025 4:00:04 PM EST |
| 880.00 | 9.05 | 12.00 | 9.89 | 0.00 | 0.00% | 0 | 14 | 0.36 | -0.17 | 0.00 | -0.44 | 4/22/2025 | 4/23/2025 4:00:04 PM EST |
| 885.00 | 9.25 | 12.80 | 10.90 | 0.00 | 0.00% | 0 | 13 | 0.36 | -0.18 | 0.00 | -0.45 | 4/17/2025 | 4/23/2025 4:00:04 PM EST |
| 890.00 | 10.45 | 13.45 | 12.17 | -9.13 | -42.87% | 3 | 16 | 0.36 | -0.19 | 0.00 | -0.46 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 895.00 | 12.15 | 14.40 | 17.40 | 0.00 | 0.00% | 0 | 13 | 0.36 | -0.20 | 0.00 | -0.47 | 4/21/2025 | 4/23/2025 4:00:04 PM EST |
| 900.00 | 12.60 | 15.00 | 15.03 | -0.09 | -0.60% | 3 | 46 | 0.35 | -0.21 | 0.00 | -0.48 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 905.00 | 13.85 | 16.45 | 25.00 | 0.00 | 0.00% | 0 | 10 | 0.35 | -0.23 | 0.00 | -0.49 | 4/21/2025 | 4/23/2025 4:00:04 PM EST |
| 910.00 | 13.85 | 17.70 | 15.50 | -1.11 | -6.69% | 15 | 12 | 0.35 | -0.24 | 0.00 | -0.50 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 915.00 | 15.75 | 18.90 | 17.47 | -11.44 | -39.58% | 3 | 5 | 0.35 | -0.25 | 0.00 | -0.51 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 920.00 | 16.05 | 19.85 | 16.00 | -1.30 | -7.52% | 1 | 9 | 0.34 | -0.27 | 0.00 | -0.52 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 925.00 | 17.50 | 20.90 | 20.30 | -0.70 | -3.34% | 2 | 8 | 0.34 | -0.28 | 0.00 | -0.53 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 930.00 | 19.35 | 22.50 | 24.13 | 0.00 | 0.00% | 0 | 24 | 0.34 | -0.30 | 0.00 | -0.53 | 4/22/2025 | 4/23/2025 4:00:04 PM EST |
| 935.00 | 21.30 | 23.75 | 23.65 | +2.10 | +9.75% | 1 | 139 | 0.34 | -0.32 | 0.00 | -0.54 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 940.00 | 21.70 | 25.85 | 25.30 | +1.05 | +4.33% | 13 | 137 | 0.33 | -0.33 | 0.00 | -0.55 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 945.00 | 24.25 | 27.05 | 25.57 | -17.08 | -40.05% | 3 | 1 | 0.33 | -0.35 | 0.00 | -0.56 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 950.00 | 25.20 | 29.20 | 27.50 | -9.50 | -25.68% | 4 | 49 | 0.33 | -0.37 | 0.00 | -0.56 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 955.00 | 26.80 | 30.50 | 50.77 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.39 | 0.00 | -0.57 | 4/10/2025 | 4/23/2025 4:00:04 PM EST |
| 960.00 | 28.80 | 32.70 | 28.65 | -10.15 | -26.16% | 1 | 55 | 0.32 | -0.41 | 0.00 | -0.57 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 965.00 | 31.05 | 34.80 | 31.10 | +1.10 | +3.67% | 1 | 4 | 0.32 | -0.43 | 0.00 | -0.57 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 970.00 | 32.85 | 37.10 | 33.10 | -3.00 | -8.31% | 1 | 62 | 0.32 | -0.45 | 0.00 | -0.57 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 975.00 | 34.95 | 39.10 | 39.00 | +4.11 | +11.78% | 2 | 5 | 0.31 | -0.47 | 0.00 | -0.57 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 980.00 | 36.90 | 41.75 | 34.15 | -2.98 | -8.03% | 25 | 52 | 0.31 | -0.49 | 0.00 | -0.57 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 985.00 | 39.35 | 43.75 | 42.25 | 0.00 | 0.00% | 0 | 99 | 0.31 | -0.51 | 0.00 | -0.57 | 4/21/2025 | 4/23/2025 4:00:04 PM EST |
| 990.00 | 42.20 | 46.30 | 42.00 | 0.00 | 0.00% | 0 | 21 | 0.31 | -0.53 | 0.00 | -0.57 | 4/22/2025 | 4/23/2025 4:00:04 PM EST |
| 995.00 | 44.40 | 49.50 | 45.25 | +1.60 | +3.67% | 1 | 3 | 0.30 | -0.55 | 0.00 | -0.56 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 1,000.00 | 46.55 | 51.45 | 48.40 | -1.45 | -2.91% | 2 | 4 | 0.30 | -0.57 | 0.00 | -0.56 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 1,005.00 | 49.40 | 54.85 | 48.35 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.58 | 0.00 | -0.55 | 4/22/2025 | 4/23/2025 4:00:04 PM EST |
| 1,010.00 | 52.70 | 57.95 | % | 0 | 0 | 0.30 | -0.60 | 0.00 | -0.54 | 4/23/2025 4:00:04 PM EST | |||
| 1,015.00 | 55.80 | 60.85 | 71.00 | 0.00 | 0.00% | 0 | 1 | 0.29 | -0.62 | 0.00 | -0.53 | 4/16/2025 | 4/23/2025 4:00:04 PM EST |
| 1,020.00 | 58.40 | 64.00 | 63.29 | 0.00 | 0.00% | 0 | 1 | 0.29 | -0.64 | 0.00 | -0.52 | 4/21/2025 | 4/23/2025 4:00:04 PM EST |
| 1,025.00 | 62.50 | 67.85 | % | 0 | 0 | 0.29 | -0.66 | 0.00 | -0.51 | 4/23/2025 4:00:04 PM EST | |||
| 1,030.00 | 65.05 | 71.00 | % | 0 | 0 | 0.29 | -0.68 | 0.00 | -0.49 | 4/23/2025 4:00:04 PM EST | |||
| 1,035.00 | 69.15 | 73.15 | % | 0 | 0 | 0.28 | -0.70 | 0.00 | -0.48 | 4/23/2025 4:00:04 PM EST | |||
| 1,040.00 | 71.10 | 78.00 | % | 0 | 0 | 0.28 | -0.71 | 0.00 | -0.47 | 4/23/2025 4:00:04 PM EST | |||
| 1,045.00 | 76.60 | 82.00 | 71.34 | 0.00 | 0.00% | 0 | 0 | 0.28 | -0.73 | 0.00 | -0.45 | 4/15/2025 | 4/23/2025 4:00:04 PM EST |
| 1,050.00 | 79.15 | 86.00 | % | 0 | 0 | 0.28 | -0.75 | 0.00 | -0.43 | 4/23/2025 4:00:04 PM EST | |||
| 1,055.00 | 83.15 | 88.20 | % | 0 | 0 | 0.27 | -0.76 | 0.00 | -0.42 | 4/23/2025 4:00:04 PM EST | |||
| 1,060.00 | 87.45 | 92.95 | % | 0 | 0 | 0.27 | -0.78 | 0.00 | -0.40 | 4/23/2025 4:00:04 PM EST | |||
| 1,065.00 | 91.30 | 96.25 | 86.40 | 0.00 | 0.00% | 0 | 0 | 0.26 | -0.80 | 0.00 | -0.38 | 4/15/2025 | 4/23/2025 4:00:04 PM EST |
| 1,070.00 | 95.30 | 102.00 | 81.95 | 0.00 | 0.00% | 0 | 5 | 0.27 | -0.81 | 0.00 | -0.36 | 4/17/2025 | 4/23/2025 4:00:04 PM EST |
| 1,075.00 | 99.55 | 104.85 | % | 0 | 0 | 0.25 | -0.83 | 0.00 | -0.34 | 4/23/2025 4:00:04 PM EST | |||
| 1,080.00 | 103.55 | 110.85 | % | 0 | 0 | 0.25 | -0.84 | 0.00 | -0.32 | 4/23/2025 4:00:04 PM EST | |||
| 1,085.00 | 108.40 | 114.75 | % | 0 | 0 | 0.25 | -0.85 | 0.00 | -0.30 | 4/23/2025 4:00:04 PM EST | |||
| 1,090.00 | 112.00 | 119.30 | % | 0 | 0 | 0.32 | -0.86 | 0.00 | -0.29 | 4/23/2025 4:00:04 PM EST | |||
| 1,095.00 | 117.90 | 123.90 | % | 0 | 0 | 0.33 | -0.88 | 0.00 | -0.27 | 4/23/2025 4:00:04 PM EST | |||
| 1,100.00 | 121.85 | 128.45 | % | 0 | 0 | 0.33 | -0.89 | 0.00 | -0.24 | 4/23/2025 4:00:04 PM EST | |||
| 1,105.00 | 126.50 | 133.15 | % | 0 | 0 | 0.33 | -0.90 | 0.00 | -0.22 | 4/23/2025 4:00:04 PM EST | |||
| 1,110.00 | 131.00 | 137.90 | % | 0 | 0 | 0.34 | -0.90 | 0.00 | -0.22 | 4/23/2025 4:00:04 PM EST | |||
| 1,115.00 | 136.25 | 142.65 | % | 0 | 0 | 0.34 | -0.92 | 0.00 | -0.18 | 4/23/2025 4:00:04 PM EST | |||
| 1,120.00 | 140.20 | 147.45 | 167.36 | 0.00 | 0.00% | 0 | 0 | 0.34 | -0.93 | 0.00 | -0.16 | 4/11/2025 | 4/23/2025 4:00:04 PM EST |
| 1,125.00 | 145.05 | 152.30 | % | 0 | 0 | 0.35 | -0.94 | 0.00 | -0.15 | 4/23/2025 4:00:04 PM EST | |||
| 1,130.00 | 150.00 | 157.15 | % | 0 | 0 | 0.36 | -0.95 | 0.00 | -0.13 | 4/23/2025 4:00:04 PM EST | |||
| 1,135.00 | 155.00 | 163.40 | % | 0 | 0 | 0.36 | -0.95 | 0.00 | -0.14 | 4/23/2025 4:00:04 PM EST | |||
| 1,140.00 | 160.00 | 168.30 | % | 0 | 0 | 0.37 | -0.95 | 0.00 | -0.11 | 4/23/2025 4:00:04 PM EST | |||
| 1,145.00 | 165.00 | 175.00 | % | 0 | 0 | 0.38 | -0.96 | 0.00 | -0.10 | 4/23/2025 4:00:04 PM EST | |||
| 1,150.00 | 170.00 | 180.00 | % | 0 | 0 | 0.38 | -0.96 | 0.00 | -0.10 | 4/23/2025 4:00:04 PM EST | |||
| 1,160.00 | 180.00 | 188.00 | % | 0 | 0 | 0.40 | -0.97 | 0.00 | -0.09 | 4/23/2025 4:00:04 PM EST | |||
| 1,170.00 | 190.00 | 198.00 | % | 0 | 0 | 0.41 | -0.98 | 0.00 | -0.06 | 4/23/2025 4:00:04 PM EST | |||
| 1,180.00 | 200.00 | 210.00 | % | 0 | 0 | 0.43 | -0.98 | 0.00 | -0.05 | 4/23/2025 4:00:04 PM EST | |||
| 1,190.00 | 210.00 | 218.00 | % | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.04 | 4/23/2025 4:00:04 PM EST | |||
| 1,200.00 | 220.00 | 228.00 | % | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.03 | 4/23/2025 4:00:04 PM EST | |||
| 1,210.00 | 230.00 | 238.00 | % | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.03 | 4/23/2025 4:00:04 PM EST | |||
| 1,220.00 | 240.00 | 248.00 | % | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.02 | 4/23/2025 4:00:04 PM EST | |||
| 1,230.00 | 250.00 | 258.00 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | -0.01 | 4/23/2025 4:00:04 PM EST | |||
| 1,240.00 | 260.00 | 268.00 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | -0.01 | 4/23/2025 4:00:04 PM EST | |||
| 1,250.00 | 270.00 | 278.00 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | -0.01 | 4/23/2025 4:00:04 PM EST | |||
| 1,260.00 | 280.00 | 288.00 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | -0.01 | 4/23/2025 4:00:04 PM EST | |||
| 1,270.00 | 290.00 | 298.00 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | -0.01 | 4/23/2025 4:00:04 PM EST | |||
| 1,280.00 | 300.00 | 308.00 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | -0.01 | 4/23/2025 4:00:04 PM EST | |||
| 1,290.00 | 310.00 | 318.00 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | -0.01 | 4/23/2025 4:00:04 PM EST | |||
| 1,300.00 | 320.00 | 328.00 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 4/23/2025 4:00:04 PM EST | |||
| 1,310.00 | 330.00 | 338.00 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 4/23/2025 4:00:04 PM EST |