Options Chain for META PLATFORMS INC CL A (META) - $520.27 as of 4/24/2025 9:39:07 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 231.20 | 233.35 | % | 0 | 0 | 1.16 | 0.99 | 0.00 | -0.07 | 4/24/2025 9:59:00 AM EST | |||
| 310.00 | 221.35 | 223.45 | % | 0 | 0 | 1.09 | 0.99 | 0.00 | -0.08 | 4/24/2025 9:59:00 AM EST | |||
| 315.00 | 216.40 | 218.35 | % | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.09 | 4/24/2025 9:59:00 AM EST | |||
| 320.00 | 211.50 | 213.50 | % | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.09 | 4/24/2025 9:59:00 AM EST | |||
| 325.00 | 206.55 | 208.70 | % | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.10 | 4/24/2025 9:59:00 AM EST | |||
| 330.00 | 201.65 | 203.80 | % | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.11 | 4/24/2025 9:59:00 AM EST | |||
| 335.00 | 196.75 | 198.65 | % | 0 | 0 | 0.91 | 0.98 | 0.00 | -0.11 | 4/24/2025 9:59:00 AM EST | |||
| 340.00 | 191.85 | 193.90 | % | 0 | 0 | 0.89 | 0.98 | 0.00 | -0.12 | 4/24/2025 9:59:00 AM EST | |||
| 345.00 | 186.95 | 188.85 | % | 0 | 0 | 0.87 | 0.98 | 0.00 | -0.13 | 4/24/2025 9:59:00 AM EST | |||
| 350.00 | 182.05 | 184.00 | % | 0 | 0 | 0.85 | 0.98 | 0.00 | -0.14 | 4/24/2025 9:59:00 AM EST | |||
| 355.00 | 177.15 | 179.10 | % | 0 | 0 | 0.63 | 0.98 | 0.00 | -0.14 | 4/24/2025 9:59:00 AM EST | |||
| 360.00 | 172.60 | 174.25 | % | 0 | 0 | 0.69 | 0.97 | 0.00 | -0.15 | 4/24/2025 9:59:00 AM EST | |||
| 365.00 | 167.50 | 169.50 | % | 0 | 0 | 0.69 | 0.97 | 0.00 | -0.16 | 4/24/2025 9:59:00 AM EST | |||
| 370.00 | 162.65 | 164.55 | % | 0 | 0 | 0.68 | 0.96 | 0.00 | -0.17 | 4/24/2025 9:59:00 AM EST | |||
| 375.00 | 157.75 | 159.70 | % | 0 | 0 | 0.67 | 0.96 | 0.00 | -0.18 | 4/24/2025 9:59:00 AM EST | |||
| 380.00 | 152.95 | 155.10 | % | 0 | 0 | 0.66 | 0.96 | 0.00 | -0.19 | 4/24/2025 9:59:00 AM EST | |||
| 385.00 | 148.15 | 150.30 | % | 0 | 0 | 0.63 | 0.95 | 0.00 | -0.20 | 4/24/2025 9:59:00 AM EST | |||
| 390.00 | 143.40 | 145.30 | 155.33 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.95 | 0.00 | -0.22 | 4/11/2025 | 4/24/2025 9:59:00 AM EST |
| 395.00 | 138.65 | 140.55 | % | 0 | 0 | 0.64 | 0.94 | 0.00 | -0.23 | 4/24/2025 9:59:00 AM EST | |||
| 400.00 | 133.90 | 135.85 | 133.00 | 0.00 | 0.00% | 0 | 11 | 0.63 | 0.94 | 0.00 | -0.24 | 4/23/2025 | 4/24/2025 9:59:00 AM EST |
| 405.00 | 129.25 | 131.15 | % | 0 | 0 | 0.62 | 0.93 | 0.00 | -0.25 | 4/24/2025 9:59:00 AM EST | |||
| 410.00 | 124.60 | 126.45 | % | 0 | 0 | 0.59 | 0.92 | 0.00 | -0.26 | 4/24/2025 9:59:00 AM EST | |||
| 415.00 | 119.95 | 121.85 | % | 0 | 0 | 0.60 | 0.91 | 0.00 | -0.28 | 4/24/2025 9:59:00 AM EST | |||
| 420.00 | 115.35 | 117.25 | % | 0 | 0 | 0.60 | 0.91 | 0.00 | -0.29 | 4/24/2025 9:59:00 AM EST | |||
| 425.00 | 110.80 | 112.70 | 88.21 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.90 | 0.00 | -0.30 | 4/17/2025 | 4/24/2025 9:59:00 AM EST |
| 430.00 | 106.30 | 108.20 | 80.27 | 0.00 | 0.00% | 0 | 6 | 0.59 | 0.89 | 0.00 | -0.32 | 4/22/2025 | 4/24/2025 9:59:00 AM EST |
| 435.00 | 102.05 | 103.75 | 75.00 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.88 | 0.00 | -0.33 | 4/22/2025 | 4/24/2025 9:59:00 AM EST |
| 440.00 | 97.60 | 99.35 | % | 0 | 0 | 0.57 | 0.87 | 0.00 | -0.34 | 4/24/2025 9:59:00 AM EST | |||
| 445.00 | 93.45 | 94.85 | 81.37 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.86 | 0.00 | -0.36 | 4/16/2025 | 4/24/2025 9:59:00 AM EST |
| 450.00 | 88.95 | 90.65 | 91.65 | 0.00 | 0.00% | 0 | 6 | 0.56 | 0.84 | 0.00 | -0.37 | 4/23/2025 | 4/24/2025 9:59:00 AM EST |
| 455.00 | 84.75 | 86.50 | 55.65 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.83 | 0.00 | -0.38 | 4/21/2025 | 4/24/2025 9:59:00 AM EST |
| 460.00 | 80.75 | 82.25 | 74.80 | 0.00 | 0.00% | 0 | 47 | 0.55 | 0.81 | 0.00 | -0.39 | 4/23/2025 | 4/24/2025 9:59:00 AM EST |
| 465.00 | 76.65 | 77.95 | 58.13 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.80 | 0.00 | -0.40 | 4/17/2025 | 4/24/2025 9:59:00 AM EST |
| 470.00 | 72.80 | 73.90 | % | 0 | 0 | 0.54 | 0.78 | 0.00 | -0.42 | 4/24/2025 9:59:00 AM EST | |||
| 475.00 | 68.90 | 70.05 | 46.75 | 0.00 | 0.00% | 0 | 59 | 0.53 | 0.76 | 0.00 | -0.43 | 4/22/2025 | 4/24/2025 9:59:00 AM EST |
| 480.00 | 65.45 | 66.10 | 64.00 | +3.75 | +6.23% | 1 | 51 | 0.52 | 0.75 | 0.00 | -0.44 | 4/24/2025 | 4/24/2025 9:59:00 AM EST |
| 485.00 | 61.45 | 62.60 | 54.09 | 0.00 | 0.00% | 0 | 25 | 0.53 | 0.73 | 0.00 | -0.44 | 4/23/2025 | 4/24/2025 9:59:00 AM EST |
| 490.00 | 58.20 | 58.70 | 50.75 | 0.00 | 0.00% | 0 | 101 | 0.52 | 0.71 | 0.00 | -0.45 | 4/23/2025 | 4/24/2025 9:59:00 AM EST |
| 495.00 | 54.70 | 55.30 | 49.20 | +0.65 | +1.34% | 1 | 23 | 0.52 | 0.69 | 0.00 | -0.46 | 4/24/2025 | 4/24/2025 9:59:00 AM EST |
| 500.00 | 51.35 | 51.80 | 50.75 | +4.75 | +10.33% | 88 | 186 | 0.51 | 0.66 | 0.00 | -0.46 | 4/24/2025 | 4/24/2025 9:59:00 AM EST |
| 505.00 | 48.10 | 48.55 | 48.05 | +5.10 | +11.88% | 2 | 78 | 0.51 | 0.64 | 0.00 | -0.47 | 4/24/2025 | 4/24/2025 9:59:00 AM EST |
| 510.00 | 44.95 | 45.40 | 45.15 | +5.35 | +13.45% | 22 | 154 | 0.51 | 0.62 | 0.00 | -0.47 | 4/24/2025 | 4/24/2025 9:59:00 AM EST |
| 515.00 | 41.90 | 42.35 | 42.37 | +3.77 | +9.77% | 7 | 34 | 0.50 | 0.60 | 0.00 | -0.47 | 4/24/2025 | 4/24/2025 9:59:00 AM EST |
| 520.00 | 39.00 | 39.40 | 38.80 | +4.32 | +12.53% | 39 | 113 | 0.50 | 0.57 | 0.00 | -0.47 | 4/24/2025 | 4/24/2025 9:59:00 AM EST |
| 525.00 | 36.20 | 36.60 | 35.40 | +3.91 | +12.42% | 78 | 165 | 0.49 | 0.55 | 0.01 | -0.47 | 4/24/2025 | 4/24/2025 9:59:00 AM EST |
| 530.00 | 33.55 | 33.90 | 32.88 | +4.23 | +14.77% | 33 | 95 | 0.49 | 0.52 | 0.01 | -0.47 | 4/24/2025 | 4/24/2025 9:59:00 AM EST |
| 535.00 | 31.00 | 31.40 | 30.55 | +4.00 | +15.07% | 16 | 43 | 0.49 | 0.50 | 0.01 | -0.46 | 4/24/2025 | 4/24/2025 9:59:00 AM EST |
| 540.00 | 28.55 | 28.95 | 28.37 | +4.46 | +18.66% | 5 | 54 | 0.49 | 0.47 | 0.01 | -0.45 | 4/24/2025 | 4/24/2025 9:59:00 AM EST |
| 545.00 | 26.25 | 26.65 | 26.50 | +3.99 | +17.73% | 11 | 65 | 0.48 | 0.45 | 0.01 | -0.44 | 4/24/2025 | 4/24/2025 9:59:00 AM EST |
| 550.00 | 24.10 | 24.45 | 24.30 | +4.30 | +21.50% | 39 | 695 | 0.48 | 0.42 | 0.01 | -0.43 | 4/24/2025 | 4/24/2025 9:59:00 AM EST |
| 555.00 | 22.05 | 22.40 | 20.83 | +0.68 | +3.38% | 2 | 42 | 0.47 | 0.40 | 0.00 | -0.42 | 4/24/2025 | 4/24/2025 9:59:00 AM EST |
| 560.00 | 20.10 | 20.45 | 20.10 | +3.85 | +23.70% | 12 | 122 | 0.47 | 0.37 | 0.00 | -0.41 | 4/24/2025 | 4/24/2025 9:59:00 AM EST |
| 565.00 | 18.30 | 18.65 | 17.37 | +1.69 | +10.78% | 2 | 36 | 0.47 | 0.35 | 0.00 | -0.40 | 4/24/2025 | 4/24/2025 9:59:00 AM EST |
| 570.00 | 16.65 | 16.95 | 16.50 | +1.33 | +8.77% | 103 | 261 | 0.47 | 0.32 | 0.00 | -0.38 | 4/24/2025 | 4/24/2025 9:59:00 AM EST |
| 575.00 | 15.05 | 15.35 | 15.03 | +2.67 | +21.61% | 5 | 625 | 0.46 | 0.30 | 0.00 | -0.37 | 4/24/2025 | 4/24/2025 9:59:00 AM EST |
| 580.00 | 13.65 | 13.90 | 12.90 | +1.75 | +15.70% | 1 | 115 | 0.46 | 0.28 | 0.00 | -0.36 | 4/24/2025 | 4/24/2025 9:59:00 AM EST |
| 585.00 | 12.30 | 12.55 | 12.25 | +1.75 | +16.67% | 3 | 63 | 0.46 | 0.26 | 0.00 | -0.34 | 4/24/2025 | 4/24/2025 9:59:00 AM EST |
| 590.00 | 11.10 | 11.35 | 11.05 | +0.94 | +9.30% | 3 | 52 | 0.46 | 0.24 | 0.00 | -0.32 | 4/24/2025 | 4/24/2025 9:59:00 AM EST |
| 595.00 | 9.95 | 10.20 | 8.73 | 0.00 | 0.00% | 0 | 49 | 0.46 | 0.22 | 0.00 | -0.31 | 4/23/2025 | 4/24/2025 9:59:00 AM EST |
| 600.00 | 8.95 | 9.20 | 8.80 | +1.20 | +15.79% | 31 | 336 | 0.46 | 0.21 | 0.00 | -0.29 | 4/24/2025 | 4/24/2025 9:59:00 AM EST |
| 605.00 | 8.05 | 8.25 | 7.93 | +0.73 | +10.14% | 25 | 42 | 0.46 | 0.19 | 0.00 | -0.28 | 4/24/2025 | 4/24/2025 9:59:00 AM EST |
| 610.00 | 7.20 | 7.40 | 6.10 | -0.20 | -3.18% | 1 | 44 | 0.45 | 0.18 | 0.00 | -0.26 | 4/24/2025 | 4/24/2025 9:59:00 AM EST |
| 615.00 | 6.45 | 6.65 | 6.73 | +1.38 | +25.80% | 3 | 55 | 0.46 | 0.16 | 0.00 | -0.25 | 4/24/2025 | 4/24/2025 9:59:00 AM EST |
| 620.00 | 5.80 | 6.00 | 5.81 | +0.81 | +16.20% | 3 | 112 | 0.45 | 0.15 | 0.00 | -0.24 | 4/24/2025 | 4/24/2025 9:59:00 AM EST |
| 625.00 | 5.15 | 5.35 | 4.45 | -0.35 | -7.30% | 1 | 42 | 0.46 | 0.13 | 0.00 | -0.22 | 4/24/2025 | 4/24/2025 9:59:00 AM EST |
| 630.00 | 4.60 | 4.80 | 4.54 | +0.41 | +9.93% | 3 | 16 | 0.45 | 0.13 | 0.00 | -0.21 | 4/24/2025 | 4/24/2025 9:59:00 AM EST |
| 635.00 | 4.15 | 4.30 | 3.70 | -0.03 | -0.81% | 3 | 133 | 0.46 | 0.11 | 0.00 | -0.20 | 4/24/2025 | 4/24/2025 9:59:00 AM EST |
| 640.00 | 3.70 | 3.85 | 3.75 | +0.26 | +7.45% | 5 | 18 | 0.46 | 0.10 | 0.00 | -0.19 | 4/24/2025 | 4/24/2025 9:59:00 AM EST |
| 645.00 | 3.30 | 3.50 | 3.20 | 0.00 | 0.00% | 0 | 58 | 0.45 | 0.10 | 0.00 | -0.18 | 4/23/2025 | 4/24/2025 9:59:00 AM EST |
| 650.00 | 3.00 | 3.15 | 3.05 | +0.45 | +17.31% | 53 | 457 | 0.46 | 0.09 | 0.00 | -0.16 | 4/24/2025 | 4/24/2025 9:59:00 AM EST |
| 655.00 | 2.69 | 2.80 | 2.58 | 0.00 | 0.00% | 0 | 18 | 0.46 | 0.08 | 0.00 | -0.15 | 4/23/2025 | 4/24/2025 9:59:00 AM EST |
| 660.00 | 2.40 | 2.52 | 2.16 | 0.00 | 0.00% | 0 | 9 | 0.46 | 0.08 | 0.00 | -0.15 | 4/23/2025 | 4/24/2025 9:59:00 AM EST |
| 665.00 | 2.15 | 2.27 | 1.91 | 0.00 | 0.00% | 0 | 13 | 0.46 | 0.07 | 0.00 | -0.14 | 4/23/2025 | 4/24/2025 9:59:00 AM EST |
| 670.00 | 1.95 | 2.05 | 1.75 | 0.00 | 0.00% | 0 | 12 | 0.46 | 0.06 | 0.00 | -0.13 | 4/23/2025 | 4/24/2025 9:59:00 AM EST |
| 675.00 | 1.75 | 1.86 | 1.49 | -0.11 | -6.88% | 2 | 6 | 0.46 | 0.06 | 0.00 | -0.12 | 4/24/2025 | 4/24/2025 9:59:00 AM EST |
| 680.00 | 1.60 | 1.68 | 1.55 | -0.18 | -10.41% | 21 | 9 | 0.47 | 0.05 | 0.00 | -0.11 | 4/24/2025 | 4/24/2025 9:59:00 AM EST |
| 685.00 | 1.43 | 1.53 | 1.60 | 0.00 | 0.00% | 0 | 8 | 0.47 | 0.05 | 0.00 | -0.10 | 4/23/2025 | 4/24/2025 9:59:00 AM EST |
| 690.00 | 1.29 | 1.39 | 1.37 | 0.00 | 0.00% | 0 | 106 | 0.47 | 0.04 | 0.00 | -0.10 | 4/23/2025 | 4/24/2025 9:59:00 AM EST |
| 695.00 | 1.19 | 1.26 | 1.05 | -0.10 | -8.70% | 12 | 24 | 0.47 | 0.04 | 0.00 | -0.09 | 4/24/2025 | 4/24/2025 9:59:00 AM EST |
| 700.00 | 1.06 | 1.16 | 1.02 | +0.03 | +3.03% | 1 | 58 | 0.47 | 0.04 | 0.00 | -0.09 | 4/24/2025 | 4/24/2025 9:59:00 AM EST |
| 705.00 | 0.96 | 1.05 | 1.05 | +0.08 | +8.25% | 2 | 23 | 0.48 | 0.03 | 0.00 | -0.08 | 4/24/2025 | 4/24/2025 9:59:00 AM EST |
| 710.00 | 0.87 | 0.97 | 0.81 | -0.04 | -4.71% | 1 | 4 | 0.48 | 0.03 | 0.00 | -0.07 | 4/24/2025 | 4/24/2025 9:59:00 AM EST |
| 715.00 | 0.79 | 0.87 | % | 0 | 0 | 0.48 | 0.03 | 0.00 | -0.07 | 4/24/2025 9:59:00 AM EST | |||
| 720.00 | 0.72 | 0.81 | 0.59 | 0.00 | 0.00% | 0 | 4 | 0.48 | 0.03 | 0.00 | -0.06 | 4/15/2025 | 4/24/2025 9:59:00 AM EST |
| 725.00 | 0.66 | 0.74 | 0.76 | 0.00 | 0.00% | 0 | 17 | 0.48 | 0.02 | 0.00 | -0.06 | 4/23/2025 | 4/24/2025 9:59:00 AM EST |
| 730.00 | 0.60 | 0.69 | % | 0 | 0 | 0.49 | 0.02 | 0.00 | -0.06 | 4/24/2025 9:59:00 AM EST | |||
| 735.00 | 0.57 | 0.64 | 0.76 | 0.00 | 0.00% | 0 | 10 | 0.49 | 0.02 | 0.00 | -0.05 | 4/14/2025 | 4/24/2025 9:59:00 AM EST |
| 740.00 | 0.53 | 0.59 | 0.37 | 0.00 | 0.00% | 0 | 95 | 0.50 | 0.02 | 0.00 | -0.05 | 4/16/2025 | 4/24/2025 9:59:00 AM EST |
| 745.00 | 0.47 | 0.54 | 0.49 | 0.00 | 0.00% | 0 | 4 | 0.50 | 0.02 | 0.00 | -0.04 | 4/23/2025 | 4/24/2025 9:59:00 AM EST |
| 750.00 | 0.43 | 0.51 | 0.46 | 0.00 | 0.00% | 0 | 5 | 0.50 | 0.02 | 0.00 | -0.04 | 4/23/2025 | 4/24/2025 9:59:00 AM EST |
| 755.00 | 0.39 | 0.47 | % | 0 | 0 | 0.50 | 0.01 | 0.00 | -0.04 | 4/24/2025 9:59:00 AM EST | |||
| 760.00 | 0.39 | 0.44 | 0.34 | 0.00 | 0.00% | 0 | 30 | 0.51 | 0.01 | 0.00 | -0.04 | 4/17/2025 | 4/24/2025 9:59:00 AM EST |
| 765.00 | 0.33 | 0.41 | % | 0 | 0 | 0.51 | 0.01 | 0.00 | -0.03 | 4/24/2025 9:59:00 AM EST | |||
| 770.00 | 0.30 | 0.38 | % | 0 | 0 | 0.52 | 0.01 | 0.00 | -0.03 | 4/24/2025 9:59:00 AM EST | |||
| 775.00 | 0.27 | 0.36 | 0.35 | +0.03 | +9.38% | 1 | 5 | 0.52 | 0.01 | 0.00 | -0.03 | 4/24/2025 | 4/24/2025 9:59:00 AM EST |
| 780.00 | 0.25 | 0.34 | % | 0 | 0 | 0.52 | 0.01 | 0.00 | -0.03 | 4/24/2025 9:59:00 AM EST | |||
| 785.00 | 0.23 | 0.32 | % | 0 | 0 | 0.53 | 0.01 | 0.00 | -0.02 | 4/24/2025 9:59:00 AM EST | |||
| 790.00 | 0.21 | 0.31 | 0.16 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.01 | 0.00 | -0.02 | 4/21/2025 | 4/24/2025 9:59:00 AM EST |
| 795.00 | 0.19 | 0.29 | 0.37 | 0.00 | 0.00% | 0 | 3 | 0.53 | 0.01 | 0.00 | -0.02 | 4/23/2025 | 4/24/2025 9:59:00 AM EST |
| 800.00 | 0.18 | 0.27 | 0.21 | 0.00 | 0.00% | 0 | 0 | 0.53 | 0.01 | 0.00 | -0.02 | 4/17/2025 | 4/24/2025 9:59:00 AM EST |
| 810.00 | 0.15 | 0.24 | 0.18 | 0.00 | 0.00% | 0 | 20 | 0.54 | 0.00 | 0.00 | -0.01 | 4/23/2025 | 4/24/2025 9:59:00 AM EST |
| 820.00 | 0.13 | 0.22 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.01 | 4/24/2025 9:59:00 AM EST | |||
| 830.00 | 0.11 | 0.20 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.01 | 4/24/2025 9:59:00 AM EST | |||
| 840.00 | 0.09 | 0.18 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.01 | 4/24/2025 9:59:00 AM EST | |||
| 850.00 | 0.07 | 0.17 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.01 | 4/24/2025 9:59:00 AM EST | |||
| 860.00 | 0.06 | 0.15 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 4/24/2025 9:59:00 AM EST | |||
| 870.00 | 0.05 | 0.14 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 4/24/2025 9:59:00 AM EST | |||
| 880.00 | 0.04 | 0.13 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 4/24/2025 9:59:00 AM EST | |||
| 890.00 | 0.03 | 0.13 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 4/24/2025 9:59:00 AM EST | |||
| 900.00 | 0.02 | 0.12 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 4/24/2025 9:59:00 AM EST | |||
| 910.00 | 0.01 | 0.11 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 4/24/2025 9:59:00 AM EST | |||
| 920.00 | 0.01 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 16 | 0.58 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/24/2025 9:59:00 AM EST |
| 930.00 | 0.00 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/24/2025 9:59:00 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 0.32 | 0.41 | 0.48 | 0.00 | 0.00% | 0 | 48 | 0.79 | -0.01 | 0.00 | -0.07 | 4/23/2025 | 4/24/2025 9:59:00 AM EST |
| 310.00 | 0.40 | 0.49 | 0.40 | 0.00 | 0.00% | 0 | 6 | 0.77 | -0.01 | 0.00 | -0.08 | 4/23/2025 | 4/24/2025 9:59:00 AM EST |
| 315.00 | 0.50 | 0.54 | 0.92 | 0.00 | 0.00% | 0 | 2 | 0.76 | -0.01 | 0.00 | -0.09 | 4/22/2025 | 4/24/2025 9:59:00 AM EST |
| 320.00 | 0.51 | 0.60 | 1.08 | 0.00 | 0.00% | 0 | 1 | 0.76 | -0.01 | 0.00 | -0.09 | 4/22/2025 | 4/24/2025 9:59:00 AM EST |
| 325.00 | 0.56 | 0.66 | 1.89 | 0.00 | 0.00% | 0 | 1 | 0.75 | -0.01 | 0.00 | -0.10 | 4/21/2025 | 4/24/2025 9:59:00 AM EST |
| 330.00 | 0.63 | 0.70 | 0.80 | +0.09 | +12.68% | 3 | 147 | 0.73 | -0.01 | 0.00 | -0.11 | 4/24/2025 | 4/24/2025 9:59:00 AM EST |
| 335.00 | 0.70 | 0.79 | 1.47 | 0.00 | 0.00% | 0 | 1 | 0.73 | -0.02 | 0.00 | -0.11 | 4/22/2025 | 4/24/2025 9:59:00 AM EST |
| 340.00 | 0.78 | 0.87 | 2.05 | 0.00 | 0.00% | 0 | 4 | 0.72 | -0.02 | 0.00 | -0.12 | 4/17/2025 | 4/24/2025 9:59:00 AM EST |
| 345.00 | 0.86 | 0.96 | 1.69 | 0.00 | 0.00% | 0 | 6 | 0.71 | -0.02 | 0.00 | -0.13 | 4/22/2025 | 4/24/2025 9:59:00 AM EST |
| 350.00 | 0.96 | 1.03 | 1.01 | -0.39 | -27.86% | 6 | 273 | 0.70 | -0.02 | 0.00 | -0.14 | 4/24/2025 | 4/24/2025 9:59:00 AM EST |
| 355.00 | 1.06 | 1.15 | 2.71 | 0.00 | 0.00% | 0 | 2 | 0.69 | -0.02 | 0.00 | -0.14 | 4/17/2025 | 4/24/2025 9:59:00 AM EST |
| 360.00 | 1.17 | 1.26 | 1.35 | -2.22 | -62.19% | 1 | 3 | 0.68 | -0.03 | 0.00 | -0.15 | 4/24/2025 | 4/24/2025 9:59:00 AM EST |
| 365.00 | 1.29 | 1.38 | 3.65 | 0.00 | 0.00% | 0 | 3 | 0.67 | -0.03 | 0.00 | -0.16 | 4/16/2025 | 4/24/2025 9:59:00 AM EST |
| 370.00 | 1.43 | 1.52 | 4.45 | 0.00 | 0.00% | 0 | 12 | 0.66 | -0.04 | 0.00 | -0.17 | 4/21/2025 | 4/24/2025 9:59:00 AM EST |
| 375.00 | 1.58 | 1.67 | 3.75 | 0.00 | 0.00% | 0 | 29 | 0.65 | -0.04 | 0.00 | -0.18 | 4/22/2025 | 4/24/2025 9:59:00 AM EST |
| 380.00 | 1.74 | 1.83 | 1.92 | 0.00 | 0.00% | 0 | 9 | 0.64 | -0.04 | 0.00 | -0.19 | 4/23/2025 | 4/24/2025 9:59:00 AM EST |
| 385.00 | 1.93 | 2.02 | 2.02 | -0.15 | -6.92% | 1 | 8 | 0.64 | -0.05 | 0.00 | -0.20 | 4/24/2025 | 4/24/2025 9:59:00 AM EST |
| 390.00 | 2.13 | 2.22 | 2.41 | -0.54 | -18.31% | 4 | 5 | 0.63 | -0.05 | 0.00 | -0.22 | 4/24/2025 | 4/24/2025 9:59:00 AM EST |
| 395.00 | 2.35 | 2.47 | 2.88 | +0.32 | +12.50% | 1 | 1,238 | 0.62 | -0.06 | 0.00 | -0.23 | 4/24/2025 | 4/24/2025 9:59:00 AM EST |
| 400.00 | 2.63 | 2.70 | 2.81 | -0.88 | -23.85% | 23 | 122 | 0.61 | -0.06 | 0.00 | -0.24 | 4/24/2025 | 4/24/2025 9:59:00 AM EST |
| 405.00 | 2.89 | 2.99 | 2.90 | -0.95 | -24.68% | 2 | 14 | 0.60 | -0.07 | 0.00 | -0.25 | 4/24/2025 | 4/24/2025 9:59:00 AM EST |
| 410.00 | 3.20 | 3.35 | 4.15 | 0.00 | 0.00% | 0 | 43 | 0.60 | -0.08 | 0.00 | -0.26 | 4/23/2025 | 4/24/2025 9:59:00 AM EST |
| 415.00 | 3.55 | 3.65 | 3.80 | -0.80 | -17.40% | 1 | 46 | 0.59 | -0.09 | 0.00 | -0.28 | 4/24/2025 | 4/24/2025 9:59:00 AM EST |
| 420.00 | 3.90 | 4.05 | 4.40 | -0.60 | -12.00% | 10 | 54 | 0.58 | -0.09 | 0.00 | -0.29 | 4/24/2025 | 4/24/2025 9:59:00 AM EST |
| 425.00 | 4.30 | 4.50 | 4.90 | -1.25 | -20.33% | 1 | 103 | 0.58 | -0.10 | 0.00 | -0.30 | 4/24/2025 | 4/24/2025 9:59:00 AM EST |
| 430.00 | 4.80 | 5.00 | 5.40 | -0.80 | -12.91% | 6 | 34 | 0.57 | -0.11 | 0.00 | -0.32 | 4/24/2025 | 4/24/2025 9:59:00 AM EST |
| 435.00 | 5.35 | 5.50 | 5.57 | -1.45 | -20.66% | 1 | 75 | 0.57 | -0.12 | 0.00 | -0.33 | 4/24/2025 | 4/24/2025 9:59:00 AM EST |
| 440.00 | 5.90 | 6.10 | 6.00 | -1.60 | -21.06% | 2 | 234 | 0.56 | -0.13 | 0.00 | -0.34 | 4/24/2025 | 4/24/2025 9:59:00 AM EST |
| 445.00 | 6.55 | 6.75 | 6.60 | -1.30 | -16.46% | 3 | 225 | 0.56 | -0.14 | 0.00 | -0.36 | 4/24/2025 | 4/24/2025 9:59:00 AM EST |
| 450.00 | 7.25 | 7.45 | 7.90 | -1.70 | -17.71% | 6 | 70 | 0.55 | -0.16 | 0.00 | -0.37 | 4/24/2025 | 4/24/2025 9:59:00 AM EST |
| 455.00 | 8.00 | 8.20 | 8.63 | -0.44 | -4.86% | 3 | 18 | 0.55 | -0.17 | 0.00 | -0.38 | 4/24/2025 | 4/24/2025 9:59:00 AM EST |
| 460.00 | 8.85 | 9.05 | 11.30 | 0.00 | 0.00% | 0 | 175 | 0.54 | -0.19 | 0.00 | -0.39 | 4/23/2025 | 4/24/2025 9:59:00 AM EST |
| 465.00 | 9.75 | 10.00 | 11.85 | 0.00 | 0.00% | 0 | 55 | 0.54 | -0.20 | 0.00 | -0.40 | 4/23/2025 | 4/24/2025 9:59:00 AM EST |
| 470.00 | 10.75 | 11.00 | 11.17 | -2.33 | -17.26% | 13 | 143 | 0.53 | -0.22 | 0.00 | -0.42 | 4/24/2025 | 4/24/2025 9:59:00 AM EST |
| 475.00 | 11.85 | 12.10 | 12.20 | -3.32 | -21.40% | 7 | 57 | 0.52 | -0.24 | 0.00 | -0.43 | 4/24/2025 | 4/24/2025 9:59:00 AM EST |
| 480.00 | 13.05 | 13.30 | 13.15 | -3.85 | -22.65% | 106 | 451 | 0.52 | -0.25 | 0.00 | -0.44 | 4/24/2025 | 4/24/2025 9:59:00 AM EST |
| 485.00 | 14.30 | 14.50 | 14.45 | -3.40 | -19.05% | 4 | 87 | 0.52 | -0.27 | 0.00 | -0.44 | 4/24/2025 | 4/24/2025 9:59:00 AM EST |
| 490.00 | 15.75 | 16.00 | 20.00 | 0.00 | 0.00% | 0 | 73 | 0.51 | -0.29 | 0.00 | -0.45 | 4/23/2025 | 4/24/2025 9:59:00 AM EST |
| 495.00 | 17.20 | 17.50 | 18.38 | -3.07 | -14.32% | 2 | 42 | 0.51 | -0.31 | 0.00 | -0.46 | 4/24/2025 | 4/24/2025 9:59:00 AM EST |
| 500.00 | 18.80 | 19.10 | 19.00 | -5.30 | -21.82% | 24 | 368 | 0.50 | -0.34 | 0.00 | -0.46 | 4/24/2025 | 4/24/2025 9:59:00 AM EST |
| 505.00 | 20.50 | 20.85 | 23.50 | +2.60 | +12.44% | 1 | 43 | 0.50 | -0.36 | 0.00 | -0.47 | 4/24/2025 | 4/24/2025 9:59:00 AM EST |
| 510.00 | 22.30 | 22.75 | 25.79 | -1.84 | -6.66% | 1 | 37 | 0.50 | -0.38 | 0.00 | -0.47 | 4/24/2025 | 4/24/2025 9:59:00 AM EST |
| 515.00 | 24.30 | 24.65 | 27.90 | -1.06 | -3.66% | 5 | 29 | 0.50 | -0.40 | 0.00 | -0.47 | 4/24/2025 | 4/24/2025 9:59:00 AM EST |
| 520.00 | 26.40 | 26.80 | 27.17 | -4.14 | -13.23% | 11 | 111 | 0.49 | -0.43 | 0.00 | -0.47 | 4/24/2025 | 4/24/2025 9:59:00 AM EST |
| 525.00 | 28.60 | 28.95 | 28.50 | -7.50 | -20.84% | 33 | 45 | 0.49 | -0.45 | 0.01 | -0.47 | 4/24/2025 | 4/24/2025 9:59:00 AM EST |
| 530.00 | 30.95 | 31.30 | 31.45 | -5.30 | -14.43% | 3 | 63 | 0.48 | -0.48 | 0.01 | -0.47 | 4/24/2025 | 4/24/2025 9:59:00 AM EST |
| 535.00 | 33.40 | 33.80 | 39.52 | 0.00 | 0.00% | 0 | 40 | 0.48 | -0.50 | 0.01 | -0.46 | 4/23/2025 | 4/24/2025 9:59:00 AM EST |
| 540.00 | 35.90 | 36.45 | 36.30 | -26.45 | -42.16% | 2 | 9 | 0.48 | -0.53 | 0.01 | -0.45 | 4/24/2025 | 4/24/2025 9:59:00 AM EST |
| 545.00 | 38.60 | 39.15 | 40.60 | -19.30 | -32.22% | 2 | 60 | 0.48 | -0.55 | 0.01 | -0.44 | 4/24/2025 | 4/24/2025 9:59:00 AM EST |
| 550.00 | 41.45 | 41.95 | 43.76 | -4.34 | -9.03% | 2 | 87 | 0.47 | -0.58 | 0.01 | -0.43 | 4/24/2025 | 4/24/2025 9:59:00 AM EST |
| 555.00 | 44.50 | 45.00 | 39.00 | 0.00 | 0.00% | 0 | 2 | 0.47 | -0.60 | 0.00 | -0.42 | 4/10/2025 | 4/24/2025 9:59:00 AM EST |
| 560.00 | 47.60 | 48.10 | 47.50 | 0.00 | 0.00% | 0 | 22 | 0.46 | -0.63 | 0.00 | -0.41 | 4/23/2025 | 4/24/2025 9:59:00 AM EST |
| 565.00 | 50.75 | 51.35 | 58.19 | 0.00 | 0.00% | 0 | 6 | 0.47 | -0.65 | 0.00 | -0.40 | 4/23/2025 | 4/24/2025 9:59:00 AM EST |
| 570.00 | 54.15 | 54.70 | 85.77 | 0.00 | 0.00% | 0 | 2 | 0.46 | -0.68 | 0.00 | -0.38 | 4/22/2025 | 4/24/2025 9:59:00 AM EST |
| 575.00 | 57.55 | 58.15 | 88.20 | 0.00 | 0.00% | 0 | 22 | 0.46 | -0.70 | 0.00 | -0.37 | 4/22/2025 | 4/24/2025 9:59:00 AM EST |
| 580.00 | 60.55 | 62.25 | 85.90 | 0.00 | 0.00% | 0 | 2 | 0.46 | -0.72 | 0.00 | -0.36 | 4/22/2025 | 4/24/2025 9:59:00 AM EST |
| 585.00 | 64.50 | 65.90 | 107.20 | 0.00 | 0.00% | 0 | 9 | 0.46 | -0.74 | 0.00 | -0.34 | 4/21/2025 | 4/24/2025 9:59:00 AM EST |
| 590.00 | 68.30 | 69.95 | 65.65 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.76 | 0.00 | -0.32 | 4/15/2025 | 4/24/2025 9:59:00 AM EST |
| 595.00 | 71.95 | 73.65 | % | 0 | 1 | 0.45 | -0.78 | 0.00 | -0.31 | 4/24/2025 9:59:00 AM EST | |||
| 600.00 | 76.40 | 77.85 | 101.70 | 0.00 | 0.00% | 0 | 11 | 0.46 | -0.79 | 0.00 | -0.29 | 4/17/2025 | 4/24/2025 9:59:00 AM EST |
| 605.00 | 80.10 | 81.45 | 105.49 | 0.00 | 0.00% | 0 | 6 | 0.44 | -0.81 | 0.00 | -0.28 | 4/17/2025 | 4/24/2025 9:59:00 AM EST |
| 610.00 | 84.20 | 86.20 | 107.56 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.82 | 0.00 | -0.26 | 4/17/2025 | 4/24/2025 9:59:00 AM EST |
| 615.00 | 88.50 | 90.60 | 117.26 | 0.00 | 0.00% | 0 | 4 | 0.44 | -0.84 | 0.00 | -0.25 | 4/22/2025 | 4/24/2025 9:59:00 AM EST |
| 620.00 | 92.90 | 94.90 | 116.91 | 0.00 | 0.00% | 0 | 5 | 0.46 | -0.85 | 0.00 | -0.24 | 4/17/2025 | 4/24/2025 9:59:00 AM EST |
| 625.00 | 97.30 | 98.80 | 103.47 | -23.51 | -18.52% | 10 | 13 | 0.44 | -0.87 | 0.00 | -0.22 | 4/24/2025 | 4/24/2025 9:59:00 AM EST |
| 630.00 | 101.70 | 103.80 | 139.95 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.87 | 0.00 | -0.21 | 4/21/2025 | 4/24/2025 9:59:00 AM EST |
| 635.00 | 106.20 | 108.25 | 139.40 | 0.00 | 0.00% | 0 | 9 | 0.44 | -0.89 | 0.00 | -0.20 | 4/22/2025 | 4/24/2025 9:59:00 AM EST |
| 640.00 | 110.75 | 113.25 | 120.34 | 0.00 | 0.00% | 0 | 2 | 0.43 | -0.90 | 0.00 | -0.19 | 4/23/2025 | 4/24/2025 9:59:00 AM EST |
| 645.00 | 115.50 | 117.35 | % | 0 | 0 | 0.44 | -0.90 | 0.00 | -0.18 | 4/24/2025 9:59:00 AM EST | |||
| 650.00 | 120.05 | 122.60 | 148.90 | 0.00 | 0.00% | 0 | 2 | 0.49 | -0.91 | 0.00 | -0.16 | 4/17/2025 | 4/24/2025 9:59:00 AM EST |
| 655.00 | 124.90 | 126.90 | % | 0 | 0 | 0.49 | -0.92 | 0.00 | -0.15 | 4/24/2025 9:59:00 AM EST | |||
| 660.00 | 129.70 | 131.95 | 128.63 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.92 | 0.00 | -0.15 | 4/14/2025 | 4/24/2025 9:59:00 AM EST |
| 665.00 | 134.45 | 136.45 | % | 0 | 0 | 0.50 | -0.93 | 0.00 | -0.14 | 4/24/2025 9:59:00 AM EST | |||
| 670.00 | 139.25 | 141.50 | % | 0 | 0 | 0.51 | -0.94 | 0.00 | -0.13 | 4/24/2025 9:59:00 AM EST | |||
| 675.00 | 144.00 | 146.55 | % | 0 | 0 | 0.50 | -0.94 | 0.00 | -0.12 | 4/24/2025 9:59:00 AM EST | |||
| 680.00 | 148.85 | 151.45 | % | 0 | 0 | 0.52 | -0.95 | 0.00 | -0.11 | 4/24/2025 9:59:00 AM EST | |||
| 685.00 | 153.75 | 156.30 | % | 0 | 0 | 0.56 | -0.95 | 0.00 | -0.10 | 4/24/2025 9:59:00 AM EST | |||
| 690.00 | 158.80 | 161.20 | 159.58 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.96 | 0.00 | -0.10 | 4/23/2025 | 4/24/2025 9:59:00 AM EST |
| 695.00 | 163.70 | 165.60 | % | 0 | 0 | 0.54 | -0.96 | 0.00 | -0.09 | 4/24/2025 9:59:00 AM EST | |||
| 700.00 | 168.65 | 170.95 | 208.50 | 0.00 | 0.00% | 0 | 0 | 0.53 | -0.96 | 0.00 | -0.09 | 4/22/2025 | 4/24/2025 9:59:00 AM EST |
| 705.00 | 173.60 | 175.90 | % | 0 | 0 | 0.55 | -0.97 | 0.00 | -0.08 | 4/24/2025 9:59:00 AM EST | |||
| 710.00 | 178.45 | 180.90 | % | 0 | 0 | 0.55 | -0.97 | 0.00 | -0.07 | 4/24/2025 9:59:00 AM EST | |||
| 715.00 | 183.55 | 185.90 | % | 0 | 0 | 0.55 | -0.97 | 0.00 | -0.07 | 4/24/2025 9:59:00 AM EST | |||
| 720.00 | 188.40 | 190.85 | % | 0 | 0 | 0.56 | -0.97 | 0.00 | -0.06 | 4/24/2025 9:59:00 AM EST | |||
| 725.00 | 193.40 | 195.85 | % | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.06 | 4/24/2025 9:59:00 AM EST | |||
| 730.00 | 198.40 | 200.85 | % | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.06 | 4/24/2025 9:59:00 AM EST | |||
| 735.00 | 203.40 | 205.85 | % | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.05 | 4/24/2025 9:59:00 AM EST | |||
| 740.00 | 208.40 | 210.85 | % | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.05 | 4/24/2025 9:59:00 AM EST | |||
| 745.00 | 213.40 | 215.85 | % | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.04 | 4/24/2025 9:59:00 AM EST | |||
| 750.00 | 218.40 | 220.85 | % | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.04 | 4/24/2025 9:59:00 AM EST | |||
| 755.00 | 223.40 | 225.85 | % | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.04 | 4/24/2025 9:59:00 AM EST | |||
| 760.00 | 228.40 | 230.85 | % | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.04 | 4/24/2025 9:59:00 AM EST | |||
| 765.00 | 233.40 | 235.85 | % | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.03 | 4/24/2025 9:59:00 AM EST | |||
| 770.00 | 238.40 | 240.85 | % | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.03 | 4/24/2025 9:59:00 AM EST | |||
| 775.00 | 243.50 | 245.85 | % | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.03 | 4/24/2025 9:59:00 AM EST | |||
| 780.00 | 248.40 | 250.85 | % | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.03 | 4/24/2025 9:59:00 AM EST | |||
| 785.00 | 253.40 | 255.85 | % | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.02 | 4/24/2025 9:59:00 AM EST | |||
| 790.00 | 258.40 | 260.85 | % | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.02 | 4/24/2025 9:59:00 AM EST | |||
| 795.00 | 263.40 | 265.85 | % | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.02 | 4/24/2025 9:59:00 AM EST | |||
| 800.00 | 268.40 | 270.85 | % | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.02 | 4/24/2025 9:59:00 AM EST | |||
| 810.00 | 278.40 | 280.85 | % | 0 | 0 | 0.46 | -1.00 | 0.00 | -0.01 | 4/24/2025 9:59:00 AM EST | |||
| 820.00 | 288.40 | 290.85 | % | 0 | 0 | 0.38 | -1.00 | 0.00 | -0.01 | 4/24/2025 9:59:00 AM EST | |||
| 830.00 | 298.40 | 300.85 | % | 0 | 0 | 0.29 | -1.00 | 0.00 | -0.01 | 4/24/2025 9:59:00 AM EST | |||
| 840.00 | 308.40 | 310.85 | % | 0 | 0 | 0.31 | -1.00 | 0.00 | -0.01 | 4/24/2025 9:59:00 AM EST | |||
| 850.00 | 318.40 | 320.85 | % | 0 | 0 | 0.14 | -1.00 | 0.00 | -0.01 | 4/24/2025 9:59:00 AM EST | |||
| 860.00 | 328.40 | 330.85 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/24/2025 9:59:00 AM EST | |||
| 870.00 | 338.40 | 340.85 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/24/2025 9:59:00 AM EST | |||
| 880.00 | 348.50 | 350.85 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/24/2025 9:59:00 AM EST | |||
| 890.00 | 358.40 | 360.85 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/24/2025 9:59:00 AM EST | |||
| 900.00 | 368.40 | 370.85 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/24/2025 9:59:00 AM EST | |||
| 910.00 | 378.50 | 380.85 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/24/2025 9:59:00 AM EST | |||
| 920.00 | 388.40 | 390.85 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/24/2025 9:59:00 AM EST | |||
| 930.00 | 398.45 | 400.85 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/24/2025 9:59:00 AM EST |