Options Chain for NETFLIX INC COM (NFLX) - $1,049.59 as of 4/23/2025 9:34:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 450.00 | 598.00 | 607.00 | 526.08 | 0.00 | 0.00% | 0 | 2 | 1.37 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/23/2025 4:00:04 PM EST |
| 460.00 | 588.00 | 597.00 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 4/23/2025 4:00:04 PM EST | |||
| 470.00 | 578.00 | 587.00 | 506.52 | 0.00 | 0.00% | 0 | 1 | 1.31 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/23/2025 4:00:04 PM EST |
| 480.00 | 568.00 | 577.00 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 4/23/2025 4:00:04 PM EST | |||
| 490.00 | 558.00 | 567.00 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 4/23/2025 4:00:04 PM EST | |||
| 500.00 | 548.00 | 557.00 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 4/23/2025 4:00:04 PM EST | |||
| 510.00 | 537.95 | 546.95 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 4/23/2025 4:00:04 PM EST | |||
| 520.00 | 528.00 | 537.00 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 4/23/2025 4:00:04 PM EST | |||
| 530.00 | 518.00 | 527.00 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 4/23/2025 4:00:04 PM EST | |||
| 540.00 | 508.00 | 517.00 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 4/23/2025 4:00:04 PM EST | |||
| 545.00 | 503.00 | 512.00 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 4/23/2025 4:00:04 PM EST | |||
| 550.00 | 498.00 | 507.00 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 4/23/2025 4:00:04 PM EST | |||
| 555.00 | 493.00 | 502.00 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 4/23/2025 4:00:04 PM EST | |||
| 560.00 | 488.00 | 497.00 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 4/23/2025 4:00:04 PM EST | |||
| 565.00 | 483.00 | 491.30 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.01 | 4/23/2025 4:00:04 PM EST | |||
| 570.00 | 477.85 | 486.35 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 4/23/2025 4:00:04 PM EST | |||
| 575.00 | 474.15 | 482.00 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 4/23/2025 4:00:04 PM EST | |||
| 580.00 | 469.20 | 476.40 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.01 | 4/23/2025 4:00:04 PM EST | |||
| 585.00 | 463.00 | 471.45 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.01 | 4/23/2025 4:00:04 PM EST | |||
| 590.00 | 459.25 | 466.50 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.01 | 4/23/2025 4:00:04 PM EST | |||
| 595.00 | 453.05 | 461.55 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.02 | 4/23/2025 4:00:04 PM EST | |||
| 600.00 | 448.10 | 456.55 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.02 | 4/23/2025 4:00:04 PM EST | |||
| 605.00 | 444.40 | 451.60 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.02 | 4/23/2025 4:00:04 PM EST | |||
| 610.00 | 438.00 | 447.00 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.03 | 4/23/2025 4:00:04 PM EST | |||
| 615.00 | 434.45 | 441.70 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.03 | 4/23/2025 4:00:04 PM EST | |||
| 620.00 | 428.25 | 436.75 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.04 | 4/23/2025 4:00:04 PM EST | |||
| 625.00 | 423.30 | 431.80 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.04 | 4/23/2025 4:00:04 PM EST | |||
| 630.00 | 418.35 | 426.80 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.06 | 4/23/2025 4:00:04 PM EST | |||
| 635.00 | 414.00 | 422.90 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.07 | 4/23/2025 4:00:04 PM EST | |||
| 640.00 | 408.45 | 417.00 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.09 | 4/23/2025 4:00:04 PM EST | |||
| 645.00 | 404.00 | 413.00 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.10 | 4/23/2025 4:00:04 PM EST | |||
| 650.00 | 398.55 | 407.05 | 328.90 | 0.00 | 0.00% | 0 | 1 | 0.84 | 1.00 | 0.00 | -0.10 | 4/17/2025 | 4/23/2025 4:00:04 PM EST |
| 655.00 | 394.00 | 403.00 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.11 | 4/23/2025 4:00:04 PM EST | |||
| 660.00 | 389.00 | 398.00 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.10 | 4/23/2025 4:00:04 PM EST | |||
| 665.00 | 383.70 | 392.25 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.11 | 4/23/2025 4:00:04 PM EST | |||
| 670.00 | 380.00 | 387.25 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.12 | 4/23/2025 4:00:04 PM EST | |||
| 675.00 | 375.05 | 382.35 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.12 | 4/23/2025 4:00:04 PM EST | |||
| 680.00 | 369.00 | 378.00 | 283.50 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.99 | 0.00 | -0.13 | 4/16/2025 | 4/23/2025 4:00:04 PM EST |
| 685.00 | 363.50 | 372.50 | % | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.13 | 4/23/2025 4:00:04 PM EST | |||
| 690.00 | 359.00 | 367.55 | % | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.13 | 4/23/2025 4:00:04 PM EST | |||
| 695.00 | 354.00 | 362.65 | % | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.14 | 4/23/2025 4:00:04 PM EST | |||
| 700.00 | 349.35 | 357.70 | 280.90 | 0.00 | 0.00% | 0 | 2 | 0.75 | 0.99 | 0.00 | -0.14 | 4/17/2025 | 4/23/2025 4:00:04 PM EST |
| 705.00 | 344.00 | 352.80 | 259.10 | 0.00 | 0.00% | 0 | 2 | 0.74 | 0.99 | 0.00 | -0.15 | 4/16/2025 | 4/23/2025 4:00:04 PM EST |
| 710.00 | 339.55 | 347.85 | % | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.16 | 4/23/2025 4:00:04 PM EST | |||
| 715.00 | 335.00 | 344.00 | % | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.16 | 4/23/2025 4:00:04 PM EST | |||
| 720.00 | 329.05 | 338.05 | % | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.17 | 4/23/2025 4:00:04 PM EST | |||
| 725.00 | 324.60 | 333.15 | % | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.17 | 4/23/2025 4:00:04 PM EST | |||
| 730.00 | 319.25 | 328.25 | % | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.18 | 4/23/2025 4:00:04 PM EST | |||
| 735.00 | 315.00 | 323.30 | 231.60 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.98 | 0.00 | -0.19 | 4/16/2025 | 4/23/2025 4:00:04 PM EST |
| 740.00 | 310.10 | 318.50 | % | 0 | 0 | 0.69 | 0.98 | 0.00 | -0.19 | 4/23/2025 4:00:04 PM EST | |||
| 745.00 | 305.00 | 313.55 | % | 0 | 0 | 0.68 | 0.98 | 0.00 | -0.19 | 4/23/2025 4:00:04 PM EST | |||
| 750.00 | 300.00 | 308.70 | % | 0 | 0 | 0.67 | 0.98 | 0.00 | -0.21 | 4/23/2025 4:00:04 PM EST | |||
| 760.00 | 290.25 | 298.95 | % | 0 | 0 | 0.65 | 0.98 | 0.00 | -0.22 | 4/23/2025 4:00:04 PM EST | |||
| 770.00 | 280.25 | 289.25 | % | 0 | 0 | 0.64 | 0.97 | 0.00 | -0.24 | 4/23/2025 4:00:04 PM EST | |||
| 780.00 | 271.00 | 279.55 | % | 0 | 0 | 0.63 | 0.97 | 0.00 | -0.26 | 4/23/2025 4:00:04 PM EST | |||
| 790.00 | 261.00 | 269.90 | 198.85 | 0.00 | 0.00% | 0 | 2 | 0.61 | 0.97 | 0.00 | -0.28 | 4/17/2025 | 4/23/2025 4:00:04 PM EST |
| 800.00 | 252.00 | 260.25 | 260.14 | -4.11 | -1.56% | 1 | 25 | 0.60 | 0.96 | 0.00 | -0.30 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 810.00 | 242.00 | 251.00 | % | 0 | 0 | 0.43 | 0.96 | 0.00 | -0.32 | 4/23/2025 4:00:04 PM EST | |||
| 815.00 | 237.10 | 245.85 | 144.28 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.95 | 0.00 | -0.33 | 4/14/2025 | 4/23/2025 4:00:04 PM EST |
| 820.00 | 232.35 | 241.05 | % | 0 | 0 | 0.48 | 0.95 | 0.00 | -0.34 | 4/23/2025 4:00:04 PM EST | |||
| 825.00 | 227.00 | 237.00 | % | 0 | 0 | 0.50 | 0.95 | 0.00 | -0.35 | 4/23/2025 4:00:04 PM EST | |||
| 830.00 | 223.00 | 232.00 | % | 0 | 0 | 0.51 | 0.94 | 0.00 | -0.36 | 4/23/2025 4:00:04 PM EST | |||
| 835.00 | 218.00 | 227.60 | 170.88 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.94 | 0.00 | -0.36 | 4/15/2025 | 4/23/2025 4:00:04 PM EST |
| 840.00 | 216.00 | 223.00 | % | 0 | 0 | 0.46 | 0.94 | 0.00 | -0.38 | 4/23/2025 4:00:04 PM EST | |||
| 845.00 | 211.40 | 218.00 | % | 0 | 0 | 0.47 | 0.93 | 0.00 | -0.38 | 4/23/2025 4:00:04 PM EST | |||
| 850.00 | 206.80 | 213.45 | 145.40 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.93 | 0.00 | -0.39 | 4/17/2025 | 4/23/2025 4:00:04 PM EST |
| 855.00 | 199.00 | 209.00 | 144.87 | 0.00 | 0.00% | 0 | 3 | 0.49 | 0.93 | 0.00 | -0.41 | 4/17/2025 | 4/23/2025 4:00:04 PM EST |
| 860.00 | 197.30 | 204.00 | 137.55 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.92 | 0.00 | -0.42 | 4/17/2025 | 4/23/2025 4:00:04 PM EST |
| 865.00 | 192.60 | 199.45 | 123.50 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.92 | 0.00 | -0.43 | 4/16/2025 | 4/23/2025 4:00:04 PM EST |
| 870.00 | 188.15 | 194.80 | 191.58 | +62.06 | +47.92% | 1 | 1 | 0.47 | 0.91 | 0.00 | -0.44 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 875.00 | 180.70 | 189.70 | 171.85 | 0.00 | 0.00% | 0 | 4 | 0.45 | 0.91 | 0.00 | -0.46 | 4/22/2025 | 4/23/2025 4:00:04 PM EST |
| 880.00 | 178.45 | 185.60 | 99.50 | 0.00 | 0.00% | 0 | 3 | 0.45 | 0.90 | 0.00 | -0.47 | 4/14/2025 | 4/23/2025 4:00:04 PM EST |
| 885.00 | 172.75 | 181.00 | 119.11 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.90 | 0.00 | -0.48 | 4/21/2025 | 4/23/2025 4:00:04 PM EST |
| 890.00 | 169.40 | 176.50 | 173.69 | 0.00 | 0.00% | 0 | 4 | 0.45 | 0.89 | 0.00 | -0.50 | 4/22/2025 | 4/23/2025 4:00:04 PM EST |
| 895.00 | 163.60 | 171.15 | % | 0 | 0 | 0.46 | 0.88 | 0.00 | -0.50 | 4/23/2025 4:00:04 PM EST | |||
| 900.00 | 161.90 | 166.10 | 164.74 | 0.00 | 0.00% | 0 | 7 | 0.45 | 0.88 | 0.00 | -0.51 | 4/22/2025 | 4/23/2025 4:00:04 PM EST |
| 905.00 | 157.30 | 161.60 | 102.70 | 0.00 | 0.00% | 0 | 3 | 0.44 | 0.87 | 0.00 | -0.52 | 4/17/2025 | 4/23/2025 4:00:04 PM EST |
| 910.00 | 149.00 | 157.35 | 97.53 | 0.00 | 0.00% | 0 | 6 | 0.44 | 0.87 | 0.00 | -0.54 | 4/21/2025 | 4/23/2025 4:00:04 PM EST |
| 915.00 | 148.00 | 153.90 | 98.00 | 0.00 | 0.00% | 0 | 6 | 0.44 | 0.86 | 0.00 | -0.54 | 4/21/2025 | 4/23/2025 4:00:04 PM EST |
| 920.00 | 140.80 | 148.70 | 144.70 | +46.56 | +47.45% | 2 | 11 | 0.44 | 0.85 | 0.00 | -0.55 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 925.00 | 136.60 | 144.45 | 88.90 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.85 | 0.00 | -0.56 | 4/17/2025 | 4/23/2025 4:00:04 PM EST |
| 930.00 | 135.25 | 140.05 | 138.20 | 0.00 | 0.00% | 0 | 5 | 0.43 | 0.84 | 0.00 | -0.58 | 4/22/2025 | 4/23/2025 4:00:04 PM EST |
| 935.00 | 131.35 | 135.30 | 131.52 | 0.00 | 0.00% | 0 | 138 | 0.42 | 0.83 | 0.00 | -0.59 | 4/22/2025 | 4/23/2025 4:00:04 PM EST |
| 940.00 | 127.00 | 131.35 | 127.46 | 0.00 | 0.00% | 0 | 145 | 0.42 | 0.82 | 0.00 | -0.60 | 4/22/2025 | 4/23/2025 4:00:04 PM EST |
| 945.00 | 119.00 | 127.55 | 125.28 | 0.00 | 0.00% | 0 | 12 | 0.42 | 0.81 | 0.00 | -0.61 | 4/22/2025 | 4/23/2025 4:00:04 PM EST |
| 950.00 | 115.00 | 123.15 | 114.51 | -16.39 | -12.53% | 3 | 76 | 0.42 | 0.80 | 0.00 | -0.61 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 955.00 | 113.50 | 118.45 | 110.83 | -6.30 | -5.38% | 2 | 7 | 0.40 | 0.80 | 0.00 | -0.62 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 960.00 | 108.00 | 114.90 | 115.20 | 0.00 | 0.00% | 0 | 18 | 0.41 | 0.79 | 0.00 | -0.63 | 4/22/2025 | 4/23/2025 4:00:04 PM EST |
| 965.00 | 103.25 | 110.95 | 110.65 | +1.70 | +1.56% | 1 | 16 | 0.41 | 0.78 | 0.00 | -0.64 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 970.00 | 100.10 | 106.70 | 106.90 | -5.20 | -4.64% | 2 | 15 | 0.41 | 0.77 | 0.00 | -0.65 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 975.00 | 96.85 | 103.15 | 100.45 | -5.20 | -4.93% | 1 | 64 | 0.41 | 0.75 | 0.00 | -0.65 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 980.00 | 93.00 | 99.65 | 102.75 | +9.14 | +9.77% | 1 | 39 | 0.40 | 0.74 | 0.00 | -0.66 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 985.00 | 89.90 | 94.90 | 94.41 | -2.73 | -2.81% | 4 | 63 | 0.39 | 0.73 | 0.00 | -0.67 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 990.00 | 84.25 | 91.40 | 87.30 | -1.09 | -1.24% | 4 | 34 | 0.39 | 0.72 | 0.00 | -0.67 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 995.00 | 81.20 | 87.10 | 88.00 | 0.00 | 0.00% | 0 | 12 | 0.39 | 0.71 | 0.00 | -0.68 | 4/22/2025 | 4/23/2025 4:00:04 PM EST |
| 1,000.00 | 78.00 | 84.35 | 83.64 | +10.34 | +14.11% | 5 | 68 | 0.39 | 0.69 | 0.00 | -0.69 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 1,005.00 | 76.70 | 80.45 | 81.10 | 0.00 | 0.00% | 0 | 6 | 0.39 | 0.68 | 0.00 | -0.69 | 4/22/2025 | 4/23/2025 4:00:04 PM EST |
| 1,010.00 | 73.40 | 77.35 | 74.97 | +2.02 | +2.77% | 1 | 24 | 0.39 | 0.67 | 0.00 | -0.69 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 1,015.00 | 69.00 | 74.85 | 71.75 | +1.05 | +1.49% | 1 | 4 | 0.39 | 0.65 | 0.00 | -0.70 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 1,020.00 | 64.70 | 71.05 | 61.36 | 0.00 | 0.00% | 0 | 5 | 0.38 | 0.64 | 0.00 | -0.70 | 4/22/2025 | 4/23/2025 4:00:04 PM EST |
| 1,025.00 | 62.35 | 68.60 | 64.62 | +7.02 | +12.19% | 4 | 14 | 0.38 | 0.62 | 0.00 | -0.70 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 1,030.00 | 58.95 | 64.60 | 63.69 | +8.69 | +15.80% | 3 | 24 | 0.38 | 0.61 | 0.00 | -0.70 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 1,035.00 | 57.40 | 61.95 | 62.29 | +8.19 | +15.14% | 8 | 38 | 0.38 | 0.59 | 0.00 | -0.70 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 1,040.00 | 52.80 | 58.35 | 55.75 | +3.13 | +5.95% | 45 | 21 | 0.37 | 0.57 | 0.00 | -0.70 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 1,045.00 | 51.35 | 55.10 | 51.85 | +3.60 | +7.47% | 30 | 33 | 0.37 | 0.56 | 0.00 | -0.70 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 1,050.00 | 48.85 | 52.10 | 52.40 | +7.45 | +16.58% | 53 | 163 | 0.37 | 0.54 | 0.00 | -0.70 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 1,055.00 | 46.25 | 49.65 | 48.52 | +4.82 | +11.03% | 6 | 17 | 0.36 | 0.52 | 0.00 | -0.69 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 1,060.00 | 44.25 | 46.80 | 46.29 | +6.62 | +16.69% | 12 | 53 | 0.36 | 0.51 | 0.00 | -0.69 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 1,065.00 | 41.10 | 43.95 | 42.41 | +5.11 | +13.70% | 8 | 20 | 0.36 | 0.49 | 0.00 | -0.68 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 1,070.00 | 37.25 | 41.35 | 39.92 | +1.67 | +4.37% | 36 | 103 | 0.36 | 0.47 | 0.00 | -0.67 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 1,075.00 | 36.35 | 39.00 | 37.64 | -1.00 | -2.59% | 6 | 14 | 0.35 | 0.45 | 0.00 | -0.67 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 1,080.00 | 32.55 | 36.90 | 35.08 | +2.61 | +8.04% | 3 | 22 | 0.35 | 0.44 | 0.00 | -0.66 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 1,085.00 | 31.85 | 34.95 | 35.70 | +3.70 | +11.57% | 1 | 18 | 0.35 | 0.42 | 0.00 | -0.65 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 1,090.00 | 30.00 | 32.70 | 28.02 | -0.98 | -3.38% | 2 | 31 | 0.35 | 0.40 | 0.00 | -0.64 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 1,095.00 | 26.20 | 30.55 | 29.67 | +0.43 | +1.48% | 2 | 2 | 0.35 | 0.38 | 0.00 | -0.63 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 1,100.00 | 25.85 | 28.50 | 26.50 | -0.20 | -0.75% | 158 | 104 | 0.34 | 0.37 | 0.00 | -0.61 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 1,105.00 | 23.85 | 27.90 | 27.55 | +0.82 | +3.07% | 2 | 12 | 0.35 | 0.35 | 0.00 | -0.60 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 1,110.00 | 22.35 | 26.05 | 23.10 | -7.95 | -25.61% | 8 | 19 | 0.35 | 0.33 | 0.00 | -0.59 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 1,115.00 | 19.05 | 23.25 | 23.70 | +1.11 | +4.92% | 4 | 41 | 0.34 | 0.32 | 0.00 | -0.57 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 1,120.00 | 19.65 | 21.70 | 20.11 | -1.54 | -7.12% | 9 | 9 | 0.33 | 0.30 | 0.00 | -0.56 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 1,130.00 | 17.10 | 20.05 | 17.46 | +1.83 | +11.71% | 1 | 25 | 0.34 | 0.27 | 0.00 | -0.52 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 1,140.00 | 14.65 | 16.35 | 14.59 | -0.21 | -1.42% | 5 | 61 | 0.33 | 0.24 | 0.00 | -0.49 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 1,150.00 | 12.35 | 15.35 | 12.90 | -0.35 | -2.65% | 37 | 91 | 0.34 | 0.21 | 0.00 | -0.45 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 1,160.00 | 10.95 | 12.05 | 11.50 | -2.38 | -17.15% | 26 | 21 | 0.33 | 0.19 | 0.00 | -0.42 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 1,170.00 | 7.95 | 10.30 | 9.99 | -2.57 | -20.47% | 5 | 20 | 0.33 | 0.17 | 0.00 | -0.39 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 1,180.00 | 6.40 | 8.80 | 8.74 | +1.44 | +19.73% | 1 | 60 | 0.32 | 0.15 | 0.00 | -0.35 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 1,190.00 | 6.25 | 7.55 | 7.35 | -3.20 | -30.34% | 15 | 38 | 0.33 | 0.13 | 0.00 | -0.32 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 1,200.00 | 4.20 | 7.25 | 6.37 | +0.62 | +10.79% | 138 | 397 | 0.33 | 0.11 | 0.00 | -0.29 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 1,210.00 | 2.86 | 5.55 | 5.30 | -2.50 | -32.06% | 45 | 9 | 0.31 | 0.10 | 0.00 | -0.26 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 1,220.00 | 2.32 | 4.85 | 4.30 | -0.77 | -15.19% | 2 | 5 | 0.31 | 0.08 | 0.00 | -0.23 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 1,230.00 | 2.94 | 4.20 | 3.45 | -0.55 | -13.75% | 3 | 5 | 0.32 | 0.07 | 0.00 | -0.21 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 1,240.00 | 2.58 | 3.40 | 3.15 | -0.57 | -15.33% | 24 | 26 | 0.33 | 0.06 | 0.00 | -0.18 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 1,250.00 | 1.45 | 3.65 | 2.75 | +0.07 | +2.62% | 3 | 16 | 0.32 | 0.05 | 0.00 | -0.16 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 1,260.00 | 1.22 | 3.80 | 2.25 | -0.45 | -16.67% | 8 | 46 | 0.33 | 0.04 | 0.00 | -0.14 | 4/23/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 450.00 | 0.00 | 1.30 | 0.08 | 0.00 | 0.00% | 0 | 3 | 1.22 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/23/2025 4:00:04 PM EST |
| 460.00 | 0.00 | 1.28 | 0.08 | 0.00 | 0.00% | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/23/2025 4:00:04 PM EST |
| 470.00 | 0.00 | 2.10 | 0.51 | 0.00 | 0.00% | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/23/2025 4:00:04 PM EST |
| 480.00 | 0.00 | 2.10 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 4/23/2025 4:00:04 PM EST | |||
| 490.00 | 0.00 | 1.10 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 4/23/2025 4:00:04 PM EST | |||
| 500.00 | 0.00 | 1.53 | 0.10 | % | 1 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/23/2025 4:00:04 PM EST | |
| 510.00 | 0.00 | 1.74 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 4/23/2025 4:00:04 PM EST | |||
| 520.00 | 0.00 | 1.13 | 3.15 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/23/2025 4:00:04 PM EST |
| 530.00 | 0.00 | 1.97 | 0.10 | -0.71 | -87.66% | 1 | 2 | 1.07 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 540.00 | 0.00 | 1.79 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 4/23/2025 4:00:04 PM EST | |||
| 545.00 | 0.00 | 2.21 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/23/2025 4:00:04 PM EST | |||
| 550.00 | 0.00 | 2.22 | 1.10 | 0.00 | 0.00% | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/23/2025 4:00:04 PM EST |
| 555.00 | 0.00 | 2.23 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 4/23/2025 4:00:04 PM EST | |||
| 560.00 | 0.00 | 2.25 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/23/2025 4:00:04 PM EST | |||
| 565.00 | 0.00 | 2.26 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.01 | 4/23/2025 4:00:04 PM EST | |||
| 570.00 | 0.00 | 2.29 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.01 | 4/23/2025 4:00:04 PM EST | |||
| 575.00 | 0.00 | 2.30 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.01 | 4/23/2025 4:00:04 PM EST | |||
| 580.00 | 0.00 | 2.33 | 4.00 | 0.00 | 0.00% | 0 | 2 | 0.97 | 0.00 | 0.00 | -0.01 | 4/11/2025 | 4/23/2025 4:00:04 PM EST |
| 585.00 | 0.00 | 2.33 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.01 | 4/23/2025 4:00:04 PM EST | |||
| 590.00 | 0.00 | 2.35 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.01 | 4/23/2025 4:00:04 PM EST | |||
| 595.00 | 0.00 | 2.37 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.02 | 4/23/2025 4:00:04 PM EST | |||
| 600.00 | 0.00 | 2.44 | 1.71 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.00 | 0.00 | -0.02 | 4/16/2025 | 4/23/2025 4:00:04 PM EST |
| 605.00 | 0.00 | 2.42 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.02 | 4/23/2025 4:00:04 PM EST | |||
| 610.00 | 0.01 | 2.51 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.03 | 4/23/2025 4:00:04 PM EST | |||
| 615.00 | 0.00 | 2.57 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.03 | 4/23/2025 4:00:04 PM EST | |||
| 620.00 | 0.00 | 2.50 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.04 | 4/23/2025 4:00:04 PM EST | |||
| 625.00 | 0.00 | 2.65 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.04 | 4/23/2025 4:00:04 PM EST | |||
| 630.00 | 0.00 | 1.58 | 0.49 | 0.00 | 0.00% | 0 | 8 | 0.80 | 0.00 | 0.00 | -0.06 | 4/22/2025 | 4/23/2025 4:00:04 PM EST |
| 635.00 | 0.00 | 1.70 | 0.57 | 0.00 | 0.00% | 0 | 3 | 0.80 | 0.00 | 0.00 | -0.07 | 4/22/2025 | 4/23/2025 4:00:04 PM EST |
| 640.00 | 0.00 | 1.56 | 1.28 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.00 | 0.00 | -0.09 | 4/21/2025 | 4/23/2025 4:00:04 PM EST |
| 645.00 | 0.13 | 1.26 | 0.93 | 0.00 | 0.00% | 0 | 12 | 0.65 | 0.00 | 0.00 | -0.10 | 4/22/2025 | 4/23/2025 4:00:04 PM EST |
| 650.00 | 0.05 | 2.76 | 0.39 | -0.37 | -48.69% | 202 | 15 | 0.67 | 0.00 | 0.00 | -0.10 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 655.00 | 0.01 | 1.33 | 0.42 | -3.09 | -88.04% | 2 | 6 | 0.59 | 0.00 | 0.00 | -0.11 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 660.00 | 0.00 | 1.36 | 3.63 | 0.00 | 0.00% | 0 | 6 | 0.72 | 0.00 | 0.00 | -0.10 | 4/15/2025 | 4/23/2025 4:00:04 PM EST |
| 665.00 | 0.19 | 1.57 | 1.07 | 0.00 | 0.00% | 0 | 6 | 0.64 | 0.00 | 0.00 | -0.11 | 4/22/2025 | 4/23/2025 4:00:04 PM EST |
| 670.00 | 0.21 | 1.55 | 1.15 | 0.00 | 0.00% | 0 | 21 | 0.63 | 0.00 | 0.00 | -0.12 | 4/22/2025 | 4/23/2025 4:00:04 PM EST |
| 675.00 | 0.22 | 1.64 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.63 | 0.00 | 0.00 | -0.12 | 4/21/2025 | 4/23/2025 4:00:04 PM EST |
| 680.00 | 0.24 | 1.72 | % | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.13 | 4/23/2025 4:00:04 PM EST | |||
| 685.00 | 0.26 | 2.97 | % | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.13 | 4/23/2025 4:00:04 PM EST | |||
| 690.00 | 0.32 | 1.96 | 1.90 | 0.00 | 0.00% | 0 | 5 | 0.62 | -0.01 | 0.00 | -0.13 | 4/22/2025 | 4/23/2025 4:00:04 PM EST |
| 695.00 | 0.30 | 1.82 | % | 0 | 0 | 0.61 | -0.01 | 0.00 | -0.14 | 4/23/2025 4:00:04 PM EST | |||
| 700.00 | 0.33 | 3.40 | 1.15 | -0.15 | -11.54% | 5 | 28 | 0.64 | -0.01 | 0.00 | -0.14 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 705.00 | 0.36 | 1.96 | % | 0 | 0 | 0.60 | -0.01 | 0.00 | -0.15 | 4/23/2025 4:00:04 PM EST | |||
| 710.00 | 0.39 | 1.82 | 0.90 | -2.39 | -72.65% | 2 | 1 | 0.59 | -0.01 | 0.00 | -0.16 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 715.00 | 0.42 | 1.90 | 0.98 | -2.32 | -70.31% | 2 | 2 | 0.58 | -0.01 | 0.00 | -0.16 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 720.00 | 0.45 | 2.10 | 3.05 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.01 | 0.00 | -0.17 | 4/21/2025 | 4/23/2025 4:00:04 PM EST |
| 725.00 | 0.48 | 3.60 | 6.11 | 0.00 | 0.00% | 0 | 2 | 0.60 | -0.01 | 0.00 | -0.17 | 4/15/2025 | 4/23/2025 4:00:04 PM EST |
| 730.00 | 0.62 | 2.28 | 1.70 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.01 | 0.00 | -0.18 | 4/22/2025 | 4/23/2025 4:00:04 PM EST |
| 735.00 | 0.94 | 1.87 | 1.70 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.02 | 0.00 | -0.19 | 4/22/2025 | 4/23/2025 4:00:04 PM EST |
| 740.00 | 0.95 | 2.37 | 1.51 | 0.00 | 0.00% | 0 | 3 | 0.57 | -0.02 | 0.00 | -0.19 | 4/22/2025 | 4/23/2025 4:00:04 PM EST |
| 745.00 | 1.17 | 4.00 | 9.51 | 0.00 | 0.00% | 0 | 2 | 0.60 | -0.02 | 0.00 | -0.19 | 4/15/2025 | 4/23/2025 4:00:04 PM EST |
| 750.00 | 0.72 | 2.21 | 1.41 | -0.48 | -25.40% | 7 | 11 | 0.54 | -0.02 | 0.00 | -0.21 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 760.00 | 1.28 | 2.74 | 1.61 | -0.46 | -22.23% | 2 | 23 | 0.56 | -0.02 | 0.00 | -0.22 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 770.00 | 1.59 | 2.99 | 2.17 | -0.31 | -12.50% | 2 | 9 | 0.55 | -0.03 | 0.00 | -0.24 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 780.00 | 1.86 | 2.99 | 2.34 | -0.46 | -16.43% | 3 | 13 | 0.54 | -0.03 | 0.00 | -0.26 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 790.00 | 1.67 | 3.55 | 2.07 | -0.92 | -30.77% | 1 | 20 | 0.52 | -0.03 | 0.00 | -0.28 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 800.00 | 1.69 | 4.35 | 2.90 | -0.48 | -14.21% | 47 | 76 | 0.52 | -0.04 | 0.00 | -0.30 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 810.00 | 2.74 | 3.60 | 3.49 | +0.05 | +1.46% | 2 | 29 | 0.51 | -0.04 | 0.00 | -0.32 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 815.00 | 2.16 | 4.90 | 3.55 | -0.60 | -14.46% | 10 | 50 | 0.51 | -0.05 | 0.00 | -0.33 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 820.00 | 2.75 | 5.05 | 3.55 | -1.00 | -21.98% | 4 | 32 | 0.51 | -0.05 | 0.00 | -0.34 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 825.00 | 2.68 | 4.80 | 4.10 | -0.25 | -5.75% | 5 | 50 | 0.49 | -0.05 | 0.00 | -0.35 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 830.00 | 3.65 | 5.20 | 4.20 | -1.10 | -20.76% | 2 | 18 | 0.50 | -0.06 | 0.00 | -0.36 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 835.00 | 4.00 | 5.45 | 4.19 | -1.11 | -20.95% | 1 | 1 | 0.50 | -0.06 | 0.00 | -0.36 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 840.00 | 2.91 | 4.85 | 3.77 | -1.56 | -29.27% | 8 | 2 | 0.47 | -0.06 | 0.00 | -0.38 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 845.00 | 4.50 | 6.30 | 5.70 | 0.00 | 0.00% | 0 | 7 | 0.50 | -0.07 | 0.00 | -0.38 | 4/22/2025 | 4/23/2025 4:00:04 PM EST |
| 850.00 | 4.95 | 6.00 | 5.00 | -0.88 | -14.97% | 12 | 32 | 0.49 | -0.07 | 0.00 | -0.39 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 855.00 | 5.00 | 6.20 | 4.50 | -1.28 | -22.15% | 3 | 39 | 0.48 | -0.07 | 0.00 | -0.41 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 860.00 | 5.30 | 7.50 | 5.89 | -0.31 | -5.00% | 8 | 29 | 0.47 | -0.08 | 0.00 | -0.42 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 865.00 | 5.60 | 6.85 | 6.15 | -0.54 | -8.08% | 2 | 32 | 0.47 | -0.08 | 0.00 | -0.43 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 870.00 | 6.00 | 6.65 | 6.23 | -0.87 | -12.26% | 11 | 14 | 0.46 | -0.09 | 0.00 | -0.44 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 875.00 | 6.30 | 6.95 | 6.62 | -0.28 | -4.06% | 13 | 16 | 0.46 | -0.09 | 0.00 | -0.46 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 880.00 | 6.50 | 7.35 | 6.97 | -0.63 | -8.29% | 8 | 19 | 0.45 | -0.10 | 0.00 | -0.47 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 885.00 | 7.05 | 7.85 | 7.25 | -1.09 | -13.07% | 1 | 102 | 0.45 | -0.10 | 0.00 | -0.48 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 890.00 | 7.45 | 9.65 | 8.37 | -0.83 | -9.03% | 4 | 22 | 0.45 | -0.11 | 0.00 | -0.50 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 895.00 | 7.85 | 10.15 | 8.01 | -1.49 | -15.69% | 3 | 14 | 0.46 | -0.12 | 0.00 | -0.50 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 900.00 | 8.55 | 9.30 | 8.55 | -2.45 | -22.28% | 19 | 81 | 0.44 | -0.12 | 0.00 | -0.51 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 905.00 | 8.85 | 9.70 | 8.90 | -0.89 | -9.10% | 5 | 11 | 0.44 | -0.13 | 0.00 | -0.52 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 910.00 | 8.75 | 10.20 | 11.95 | 0.00 | 0.00% | 0 | 12 | 0.43 | -0.13 | 0.00 | -0.54 | 4/22/2025 | 4/23/2025 4:00:04 PM EST |
| 915.00 | 9.90 | 12.25 | 13.45 | 0.00 | 0.00% | 0 | 35 | 0.43 | -0.14 | 0.00 | -0.54 | 4/22/2025 | 4/23/2025 4:00:04 PM EST |
| 920.00 | 10.55 | 12.75 | 11.23 | -2.95 | -20.81% | 17 | 41 | 0.44 | -0.15 | 0.00 | -0.55 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 925.00 | 9.55 | 13.60 | 12.00 | -11.48 | -48.90% | 12 | 18 | 0.42 | -0.15 | 0.00 | -0.56 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 930.00 | 10.10 | 12.90 | 12.75 | -3.30 | -20.57% | 5 | 52 | 0.42 | -0.16 | 0.00 | -0.58 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 935.00 | 12.15 | 13.55 | 11.14 | -2.73 | -19.69% | 3 | 21 | 0.42 | -0.17 | 0.00 | -0.59 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 940.00 | 12.25 | 15.60 | 13.70 | -2.42 | -15.02% | 6 | 10 | 0.42 | -0.18 | 0.00 | -0.60 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 945.00 | 13.75 | 15.15 | 15.92 | -1.18 | -6.91% | 1 | 15 | 0.41 | -0.19 | 0.00 | -0.61 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 950.00 | 13.40 | 17.50 | 15.15 | -2.98 | -16.44% | 15 | 46 | 0.41 | -0.20 | 0.00 | -0.61 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 955.00 | 15.70 | 18.40 | 35.00 | 0.00 | 0.00% | 0 | 294 | 0.41 | -0.20 | 0.00 | -0.62 | 4/21/2025 | 4/23/2025 4:00:04 PM EST |
| 960.00 | 16.70 | 18.00 | 18.05 | -4.28 | -19.17% | 4 | 287 | 0.40 | -0.21 | 0.00 | -0.63 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 965.00 | 17.65 | 19.45 | 24.60 | 0.00 | 0.00% | 0 | 6 | 0.40 | -0.22 | 0.00 | -0.64 | 4/22/2025 | 4/23/2025 4:00:04 PM EST |
| 970.00 | 18.70 | 21.40 | 21.10 | -4.80 | -18.54% | 7 | 15 | 0.40 | -0.23 | 0.00 | -0.65 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 975.00 | 19.85 | 21.15 | 20.13 | -6.99 | -25.78% | 6 | 53 | 0.40 | -0.25 | 0.00 | -0.65 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 980.00 | 21.00 | 23.75 | 22.03 | -3.97 | -15.27% | 4 | 14 | 0.39 | -0.26 | 0.00 | -0.66 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 985.00 | 20.75 | 24.90 | 24.05 | -3.94 | -14.08% | 4 | 11 | 0.39 | -0.27 | 0.00 | -0.67 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 990.00 | 19.65 | 26.30 | 25.10 | -3.40 | -11.93% | 14 | 9 | 0.39 | -0.28 | 0.00 | -0.67 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 995.00 | 24.90 | 27.75 | 27.42 | -5.16 | -15.84% | 4 | 16 | 0.38 | -0.29 | 0.00 | -0.68 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 1,000.00 | 26.35 | 28.00 | 28.00 | -5.50 | -16.42% | 28 | 42 | 0.38 | -0.31 | 0.00 | -0.69 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 1,005.00 | 27.85 | 30.15 | 28.45 | -1.14 | -3.86% | 6 | 6 | 0.38 | -0.32 | 0.00 | -0.69 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 1,010.00 | 29.45 | 32.40 | 26.49 | -12.28 | -31.68% | 7 | 12 | 0.38 | -0.33 | 0.00 | -0.69 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 1,015.00 | 31.05 | 32.70 | 37.23 | 0.00 | 0.00% | 0 | 50 | 0.38 | -0.35 | 0.00 | -0.70 | 4/22/2025 | 4/23/2025 4:00:04 PM EST |
| 1,020.00 | 32.90 | 35.55 | 38.00 | -4.50 | -10.59% | 2 | 51 | 0.37 | -0.36 | 0.00 | -0.70 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 1,025.00 | 34.45 | 37.05 | 35.65 | -6.85 | -16.12% | 4 | 40 | 0.37 | -0.38 | 0.00 | -0.70 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 1,030.00 | 36.20 | 39.20 | 39.50 | -8.16 | -17.13% | 8 | 15 | 0.37 | -0.39 | 0.00 | -0.70 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 1,035.00 | 37.70 | 41.55 | 38.95 | -8.15 | -17.31% | 4 | 18 | 0.36 | -0.41 | 0.00 | -0.70 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 1,040.00 | 40.45 | 43.60 | 41.00 | -10.00 | -19.61% | 44 | 14 | 0.36 | -0.43 | 0.00 | -0.70 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 1,045.00 | 41.55 | 45.25 | 44.03 | -7.21 | -14.08% | 22 | 31 | 0.36 | -0.44 | 0.00 | -0.70 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 1,050.00 | 44.90 | 47.40 | 45.40 | -9.90 | -17.91% | 120 | 72 | 0.36 | -0.46 | 0.00 | -0.70 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 1,055.00 | 46.35 | 50.15 | 47.70 | -6.80 | -12.48% | 17 | 6 | 0.35 | -0.48 | 0.00 | -0.69 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 1,060.00 | 49.35 | 52.80 | 49.30 | -11.16 | -18.46% | 20 | 8 | 0.36 | -0.49 | 0.00 | -0.69 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 1,065.00 | 52.05 | 54.85 | 57.60 | 0.00 | 0.00% | 0 | 2 | 0.35 | -0.51 | 0.00 | -0.68 | 4/22/2025 | 4/23/2025 4:00:04 PM EST |
| 1,070.00 | 54.15 | 57.60 | % | 0 | 0 | 0.35 | -0.53 | 0.00 | -0.67 | 4/23/2025 4:00:04 PM EST | |||
| 1,075.00 | 57.05 | 60.15 | % | 0 | 0 | 0.35 | -0.55 | 0.00 | -0.67 | 4/23/2025 4:00:04 PM EST | |||
| 1,080.00 | 59.60 | 63.05 | 57.10 | -9.75 | -14.59% | 4 | 2 | 0.35 | -0.56 | 0.00 | -0.66 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 1,085.00 | 62.60 | 65.70 | 61.88 | 0.00 | 0.00% | 0 | 0 | 0.34 | -0.58 | 0.00 | -0.65 | 4/22/2025 | 4/23/2025 4:00:04 PM EST |
| 1,090.00 | 65.55 | 70.65 | 74.90 | +10.15 | +15.68% | 1 | 1 | 0.34 | -0.60 | 0.00 | -0.64 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 1,095.00 | 68.00 | 71.85 | % | 0 | 0 | 0.34 | -0.62 | 0.00 | -0.63 | 4/23/2025 4:00:04 PM EST | |||
| 1,100.00 | 70.95 | 75.20 | 72.05 | -12.85 | -15.14% | 34 | 16 | 0.34 | -0.63 | 0.00 | -0.61 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 1,105.00 | 74.35 | 79.25 | % | 0 | 0 | 0.35 | -0.65 | 0.00 | -0.60 | 4/23/2025 4:00:04 PM EST | |||
| 1,110.00 | 77.20 | 83.40 | 88.50 | -6.54 | -6.89% | 5 | 2 | 0.33 | -0.67 | 0.00 | -0.59 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 1,115.00 | 79.85 | 87.20 | % | 0 | 0 | 0.33 | -0.68 | 0.00 | -0.57 | 4/23/2025 4:00:04 PM EST | |||
| 1,120.00 | 84.10 | 90.20 | 92.15 | -55.03 | -37.39% | 6 | 6 | 0.33 | -0.70 | 0.00 | -0.56 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 1,130.00 | 90.75 | 95.05 | 99.57 | +3.19 | +3.31% | 6 | 26 | 0.33 | -0.73 | 0.00 | -0.52 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 1,140.00 | 97.40 | 105.00 | 103.83 | 0.00 | 0.00% | 0 | 20 | 0.32 | -0.76 | 0.00 | -0.49 | 4/22/2025 | 4/23/2025 4:00:04 PM EST |
| 1,150.00 | 105.00 | 113.65 | % | 0 | 0 | 0.31 | -0.79 | 0.00 | -0.45 | 4/23/2025 4:00:04 PM EST | |||
| 1,160.00 | 113.95 | 118.65 | 126.25 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.81 | 0.00 | -0.42 | 4/22/2025 | 4/23/2025 4:00:04 PM EST |
| 1,170.00 | 122.20 | 127.00 | 131.12 | % | 2 | 0 | 0.31 | -0.83 | 0.00 | -0.39 | 4/23/2025 | 4/23/2025 4:00:04 PM EST | |
| 1,180.00 | 131.35 | 138.00 | % | 0 | 0 | 0.31 | -0.85 | 0.00 | -0.35 | 4/23/2025 4:00:04 PM EST | |||
| 1,190.00 | 139.90 | 147.05 | % | 0 | 0 | 0.30 | -0.87 | 0.00 | -0.32 | 4/23/2025 4:00:04 PM EST | |||
| 1,200.00 | 148.50 | 157.50 | 161.80 | 0.00 | 0.00% | 0 | 2 | 0.39 | -0.89 | 0.00 | -0.29 | 4/22/2025 | 4/23/2025 4:00:04 PM EST |
| 1,210.00 | 158.00 | 166.80 | % | 0 | 0 | 0.38 | -0.90 | 0.00 | -0.26 | 4/23/2025 4:00:04 PM EST | |||
| 1,220.00 | 167.25 | 176.00 | % | 0 | 0 | 0.40 | -0.92 | 0.00 | -0.23 | 4/23/2025 4:00:04 PM EST | |||
| 1,230.00 | 177.00 | 185.00 | % | 0 | 0 | 0.40 | -0.93 | 0.00 | -0.21 | 4/23/2025 4:00:04 PM EST | |||
| 1,240.00 | 186.50 | 195.50 | % | 0 | 0 | 0.40 | -0.94 | 0.00 | -0.18 | 4/23/2025 4:00:04 PM EST | |||
| 1,250.00 | 196.00 | 205.00 | % | 0 | 0 | 0.40 | -0.95 | 0.00 | -0.16 | 4/23/2025 4:00:04 PM EST | |||
| 1,260.00 | 206.00 | 215.00 | % | 0 | 0 | 0.42 | -0.96 | 0.00 | -0.14 | 4/23/2025 4:00:04 PM EST |