Options Chain for NETFLIX INC COM (NFLX) - $1,211.29 as of 5/28/2025 6:22:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 450.00 | 756.65 | 760.90 | 764.59 | +99.72 | +15.00% | 1 | 2 | 6.39 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 460.00 | 747.20 | 750.85 | % | 0 | 0 | 6.25 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 470.00 | 737.20 | 740.90 | 646.37 | 0.00 | 0.00% | 0 | 1 | 6.12 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/28/2025 4:00:03 PM EST |
| 480.00 | 726.55 | 731.30 | % | 0 | 0 | 5.99 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 490.00 | 716.55 | 721.30 | % | 0 | 0 | 5.87 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 500.00 | 706.55 | 711.30 | % | 0 | 0 | 5.74 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 510.00 | 696.55 | 701.30 | % | 0 | 0 | 5.62 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 520.00 | 686.55 | 691.30 | % | 0 | 0 | 5.50 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 530.00 | 676.65 | 681.50 | % | 0 | 0 | 5.40 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 540.00 | 666.55 | 671.30 | % | 0 | 0 | 5.29 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 545.00 | 661.65 | 666.50 | % | 0 | 0 | 5.22 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 550.00 | 657.25 | 660.95 | 576.12 | 0.00 | 0.00% | 0 | 1 | 5.18 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/28/2025 4:00:03 PM EST |
| 555.00 | 651.65 | 656.50 | % | 0 | 0 | 5.12 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 560.00 | 646.60 | 651.50 | % | 0 | 0 | 5.07 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 565.00 | 642.25 | 645.90 | 620.42 | 0.00 | 0.00% | 0 | 1 | 5.01 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 4:00:03 PM EST |
| 570.00 | 636.60 | 641.35 | % | 0 | 0 | 4.96 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 575.00 | 631.60 | 636.35 | % | 0 | 0 | 4.91 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 580.00 | 627.25 | 630.85 | 628.10 | 0.00 | 0.00% | 0 | 1 | 4.85 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 585.00 | 621.60 | 626.35 | % | 0 | 0 | 4.80 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 590.00 | 616.60 | 621.50 | % | 0 | 0 | 4.75 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 595.00 | 611.70 | 616.55 | % | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 600.00 | 606.60 | 611.35 | % | 0 | 0 | 4.63 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 605.00 | 602.30 | 605.75 | % | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 610.00 | 597.35 | 600.70 | % | 0 | 0 | 4.55 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 615.00 | 592.30 | 595.75 | % | 0 | 0 | 4.50 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 620.00 | 586.75 | 591.55 | % | 0 | 0 | 4.45 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 625.00 | 581.60 | 586.30 | % | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 630.00 | 576.60 | 581.35 | % | 0 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 635.00 | 571.60 | 576.35 | % | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 640.00 | 566.70 | 571.35 | % | 0 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 645.00 | 561.60 | 566.35 | % | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 650.00 | 557.35 | 560.75 | 328.90 | 0.00 | 0.00% | 0 | 1 | 4.18 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/28/2025 4:00:03 PM EST |
| 655.00 | 551.60 | 556.35 | % | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 660.00 | 546.60 | 551.35 | % | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 665.00 | 541.65 | 546.40 | % | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 670.00 | 537.30 | 540.55 | 535.14 | 0.00 | 0.00% | 0 | 1 | 3.99 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 675.00 | 531.65 | 536.40 | % | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 680.00 | 527.30 | 531.00 | 283.50 | 0.00 | 0.00% | 0 | 1 | 3.90 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 5/28/2025 4:00:03 PM EST |
| 685.00 | 521.65 | 526.35 | % | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 690.00 | 516.70 | 521.55 | % | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 695.00 | 512.30 | 515.90 | 453.82 | 0.00 | 0.00% | 0 | 1 | 3.75 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/28/2025 4:00:03 PM EST |
| 700.00 | 507.30 | 510.85 | 495.50 | 0.00 | 0.00% | 0 | 4 | 3.72 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 4:00:03 PM EST |
| 705.00 | 502.30 | 505.95 | 259.10 | 0.00 | 0.00% | 0 | 2 | 3.68 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 5/28/2025 4:00:03 PM EST |
| 710.00 | 497.35 | 500.70 | % | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 715.00 | 492.35 | 495.70 | 472.17 | 0.00 | 0.00% | 0 | 6 | 3.59 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 4:00:03 PM EST |
| 720.00 | 486.65 | 491.60 | % | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 725.00 | 481.65 | 486.40 | % | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 730.00 | 476.65 | 481.60 | % | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 735.00 | 472.35 | 475.80 | 231.60 | 0.00 | 0.00% | 0 | 1 | 3.43 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 5/28/2025 4:00:03 PM EST |
| 740.00 | 466.75 | 471.40 | % | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 745.00 | 461.75 | 466.60 | % | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 750.00 | 457.35 | 460.95 | 438.03 | 0.00 | 0.00% | 0 | 6 | 3.31 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 4:00:03 PM EST |
| 760.00 | 447.35 | 450.75 | 426.52 | 0.00 | 0.00% | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 4:00:03 PM EST |
| 770.00 | 437.40 | 440.95 | 439.98 | +13.10 | +3.07% | 1 | 2 | 3.14 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 780.00 | 427.40 | 430.85 | % | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 790.00 | 417.50 | 421.05 | 418.10 | 0.00 | 0.00% | 0 | 8 | 3.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 800.00 | 407.40 | 411.10 | 393.78 | 0.00 | 0.00% | 0 | 6 | 2.92 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 4:00:03 PM EST |
| 810.00 | 397.55 | 401.05 | 373.29 | 0.00 | 0.00% | 0 | 1 | 2.84 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:03 PM EST |
| 815.00 | 392.40 | 396.00 | 397.32 | +111.97 | +39.24% | 2 | 2 | 2.81 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 820.00 | 387.45 | 391.05 | % | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 825.00 | 382.40 | 386.10 | 380.33 | 0.00 | 0.00% | 0 | 1 | 2.73 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 830.00 | 377.40 | 381.05 | 378.20 | 0.00 | 0.00% | 0 | 1 | 2.69 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 835.00 | 372.40 | 376.10 | 322.06 | 0.00 | 0.00% | 0 | 1 | 2.65 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/28/2025 4:00:03 PM EST |
| 840.00 | 367.40 | 371.15 | 358.45 | 0.00 | 0.00% | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 845.00 | 361.75 | 366.50 | 345.14 | 0.00 | 0.00% | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:03 PM EST |
| 850.00 | 356.75 | 361.50 | 266.72 | 0.00 | 0.00% | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/28/2025 4:00:03 PM EST |
| 855.00 | 352.50 | 356.15 | 329.31 | 0.00 | 0.00% | 0 | 3 | 2.51 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:03 PM EST |
| 860.00 | 347.50 | 351.05 | 214.46 | 0.00 | 0.00% | 0 | 1 | 2.48 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/28/2025 4:00:03 PM EST |
| 865.00 | 342.45 | 346.15 | 252.10 | 0.00 | 0.00% | 0 | 2 | 2.44 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/28/2025 4:00:03 PM EST |
| 870.00 | 337.45 | 341.10 | 341.39 | +23.24 | +7.31% | 1 | 6 | 2.40 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 875.00 | 332.50 | 336.10 | 171.85 | 0.00 | 0.00% | 0 | 4 | 2.37 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/28/2025 4:00:03 PM EST |
| 880.00 | 327.50 | 331.15 | 310.76 | 0.00 | 0.00% | 0 | 4 | 2.33 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:03 PM EST |
| 885.00 | 322.45 | 326.15 | 303.68 | 0.00 | 0.00% | 0 | 3 | 2.29 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:03 PM EST |
| 890.00 | 317.45 | 321.10 | 304.77 | 0.00 | 0.00% | 0 | 8 | 2.26 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 4:00:03 PM EST |
| 895.00 | 312.45 | 316.15 | 294.74 | 0.00 | 0.00% | 0 | 3 | 2.22 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:03 PM EST |
| 900.00 | 307.45 | 311.15 | 303.50 | 0.00 | 0.00% | 0 | 7 | 2.19 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 905.00 | 302.45 | 306.10 | 247.70 | 0.00 | 0.00% | 0 | 4 | 2.15 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/28/2025 4:00:03 PM EST |
| 910.00 | 297.45 | 301.15 | 296.55 | 0.00 | 0.00% | 0 | 6 | 2.12 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 4:00:03 PM EST |
| 915.00 | 292.50 | 296.15 | 273.60 | 0.00 | 0.00% | 0 | 5 | 2.08 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:03 PM EST |
| 920.00 | 287.45 | 291.10 | 226.03 | 0.00 | 0.00% | 0 | 7 | 2.05 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/28/2025 4:00:03 PM EST |
| 925.00 | 282.45 | 286.15 | 265.02 | 0.00 | 0.00% | 0 | 2 | 2.01 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:03 PM EST |
| 930.00 | 277.50 | 281.15 | 189.86 | 0.00 | 0.00% | 0 | 6 | 1.98 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/28/2025 4:00:03 PM EST |
| 935.00 | 272.55 | 276.15 | 208.70 | 0.00 | 0.00% | 0 | 115 | 1.94 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/28/2025 4:00:03 PM EST |
| 940.00 | 267.55 | 271.15 | 263.30 | 0.00 | 0.00% | 0 | 120 | 1.91 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 945.00 | 262.45 | 266.15 | 245.94 | 0.00 | 0.00% | 0 | 14 | 1.87 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:03 PM EST |
| 950.00 | 256.95 | 261.15 | 237.69 | 0.00 | 0.00% | 0 | 79 | 1.84 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:03 PM EST |
| 955.00 | 252.45 | 256.05 | 234.26 | 0.00 | 0.00% | 0 | 7 | 1.81 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:03 PM EST |
| 960.00 | 247.45 | 251.10 | 221.98 | 0.00 | 0.00% | 0 | 18 | 1.78 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:03 PM EST |
| 965.00 | 242.45 | 246.20 | 110.65 | 0.00 | 0.00% | 0 | 15 | 1.74 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/28/2025 4:00:03 PM EST |
| 970.00 | 237.45 | 241.15 | 232.98 | 0.00 | 0.00% | 0 | 16 | 1.71 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 975.00 | 232.45 | 236.20 | 221.66 | 0.00 | 0.00% | 0 | 58 | 1.68 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 4:00:03 PM EST |
| 980.00 | 227.45 | 231.15 | 232.41 | +10.89 | +4.92% | 3 | 73 | 1.64 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 985.00 | 222.50 | 226.15 | 207.54 | 0.00 | 0.00% | 0 | 96 | 1.61 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 4:00:03 PM EST |
| 990.00 | 217.45 | 221.20 | 218.70 | 0.00 | 0.00% | 0 | 27 | 1.58 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 995.00 | 211.85 | 216.15 | 214.74 | 0.00 | 0.00% | 0 | 16 | 1.54 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 1,000.00 | 207.45 | 211.20 | 213.42 | +13.42 | +6.71% | 5 | 476 | 1.51 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,005.00 | 202.45 | 206.20 | 182.65 | 0.00 | 0.00% | 0 | 9 | 1.47 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:03 PM EST |
| 1,010.00 | 197.45 | 201.20 | 202.80 | +23.18 | +12.91% | 1 | 43 | 1.45 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,015.00 | 192.50 | 196.20 | 174.58 | 0.00 | 0.00% | 0 | 7 | 1.41 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:03 PM EST |
| 1,020.00 | 187.50 | 191.20 | 172.65 | 0.00 | 0.00% | 0 | 9 | 1.38 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 4:00:03 PM EST |
| 1,025.00 | 182.50 | 186.20 | 184.54 | 0.00 | 0.00% | 0 | 15 | 1.34 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 1,030.00 | 177.50 | 181.20 | 173.15 | 0.00 | 0.00% | 0 | 22 | 1.31 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 1,035.00 | 172.50 | 176.20 | 171.32 | 0.00 | 0.00% | 0 | 36 | 1.28 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 1,040.00 | 167.55 | 171.20 | 152.51 | 0.00 | 0.00% | 0 | 29 | 1.25 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 4:00:03 PM EST |
| 1,045.00 | 162.50 | 166.25 | 164.06 | 0.00 | 0.00% | 0 | 49 | 1.22 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 1,050.00 | 157.50 | 161.25 | 162.97 | +4.40 | +2.78% | 43 | 125 | 1.19 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,055.00 | 151.90 | 156.25 | 131.36 | 0.00 | 0.00% | 0 | 21 | 1.16 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:03 PM EST |
| 1,060.00 | 146.90 | 151.25 | 149.54 | +1.59 | +1.08% | 9 | 69 | 1.12 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,065.00 | 142.50 | 146.25 | 143.57 | 0.00 | 0.00% | 0 | 46 | 1.09 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 1,070.00 | 137.50 | 141.25 | 143.00 | +22.73 | +18.90% | 2 | 60 | 1.06 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,075.00 | 132.60 | 136.20 | 138.00 | +3.23 | +2.40% | 1 | 45 | 1.02 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,080.00 | 127.55 | 131.25 | 119.27 | 0.00 | 0.00% | 0 | 62 | 1.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 1,085.00 | 122.55 | 126.30 | 124.63 | +17.76 | +16.62% | 1 | 37 | 0.97 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,090.00 | 117.55 | 121.30 | 113.30 | 0.00 | 0.00% | 0 | 162 | 0.93 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 1,095.00 | 112.55 | 116.30 | 113.11 | 0.00 | 0.00% | 0 | 100 | 0.90 | 1.00 | 0.00 | -0.01 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 1,100.00 | 106.95 | 111.30 | 112.06 | +3.08 | +2.83% | 15 | 266 | 0.87 | 1.00 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,105.00 | 102.70 | 106.35 | 104.97 | +17.97 | +20.66% | 1 | 70 | 0.84 | 1.00 | 0.00 | -0.02 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,110.00 | 97.60 | 101.35 | 98.44 | +0.07 | +0.08% | 21 | 79 | 0.81 | 1.00 | 0.00 | -0.03 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,115.00 | 92.65 | 96.35 | 94.53 | +0.33 | +0.35% | 1 | 116 | 0.78 | 1.00 | 0.00 | -0.05 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,120.00 | 87.20 | 91.35 | 93.03 | +4.56 | +5.16% | 4 | 123 | 0.74 | 0.99 | 0.00 | -0.07 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,125.00 | 82.15 | 86.45 | 88.95 | +5.29 | +6.33% | 1 | 93 | 0.71 | 0.99 | 0.00 | -0.12 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,130.00 | 77.10 | 81.40 | 79.37 | -2.93 | -3.56% | 6 | 193 | 0.68 | 0.99 | 0.00 | -0.17 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,135.00 | 72.15 | 76.50 | 79.05 | +3.71 | +4.93% | 4 | 93 | 0.65 | 0.98 | 0.00 | -0.25 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,140.00 | 67.30 | 71.55 | 72.57 | +1.07 | +1.50% | 3 | 162 | 0.62 | 0.98 | 0.00 | -0.34 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,145.00 | 62.60 | 66.60 | 64.20 | -0.80 | -1.24% | 11 | 109 | 0.59 | 0.97 | 0.00 | -0.45 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,150.00 | 58.00 | 61.70 | 59.95 | -0.76 | -1.26% | 44 | 1,537 | 0.56 | 0.96 | 0.00 | -0.60 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,155.00 | 53.25 | 56.80 | 54.79 | -3.01 | -5.21% | 166 | 289 | 0.53 | 0.95 | 0.00 | -0.79 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,160.00 | 48.35 | 52.00 | 50.15 | -2.90 | -5.47% | 191 | 379 | 0.50 | 0.93 | 0.00 | -1.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,165.00 | 43.80 | 47.15 | 48.65 | +1.55 | +3.30% | 53 | 153 | 0.48 | 0.92 | 0.00 | -1.26 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,170.00 | 39.55 | 42.45 | 44.85 | +1.52 | +3.51% | 35 | 202 | 0.45 | 0.90 | 0.01 | -1.58 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,175.00 | 34.30 | 37.20 | 36.00 | -2.82 | -7.27% | 16 | 201 | 0.40 | 0.88 | 0.01 | -1.84 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,180.00 | 30.85 | 32.40 | 33.33 | -1.11 | -3.23% | 105 | 507 | 0.32 | 0.85 | 0.01 | -2.01 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,182.50 | 27.65 | 30.20 | 29.45 | -3.80 | -11.43% | 37 | 71 | 0.29 | 0.83 | 0.01 | -2.10 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,185.00 | 26.60 | 28.00 | 27.00 | -3.50 | -11.48% | 175 | 555 | 0.31 | 0.81 | 0.01 | -2.18 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,187.50 | 24.65 | 25.85 | 28.98 | +1.57 | +5.73% | 44 | 102 | 0.31 | 0.79 | 0.01 | -2.27 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,190.00 | 22.70 | 23.80 | 23.05 | -3.27 | -12.43% | 130 | 662 | 0.31 | 0.77 | 0.01 | -2.35 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,192.50 | 20.55 | 21.85 | 24.65 | +2.80 | +12.82% | 4 | 107 | 0.30 | 0.74 | 0.01 | -2.43 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,195.00 | 18.75 | 19.95 | 19.50 | -3.04 | -13.49% | 182 | 300 | 0.30 | 0.71 | 0.01 | -2.51 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,197.50 | 17.25 | 18.25 | 17.70 | -3.30 | -15.72% | 121 | 195 | 0.30 | 0.68 | 0.01 | -2.57 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,200.00 | 15.70 | 16.40 | 15.95 | -3.55 | -18.21% | 1,139 | 1,615 | 0.30 | 0.65 | 0.01 | -2.63 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,202.50 | 13.90 | 14.80 | 14.50 | -3.50 | -19.45% | 93 | 104 | 0.30 | 0.61 | 0.01 | -2.68 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,205.00 | 12.40 | 13.20 | 12.95 | -3.45 | -21.04% | 219 | 2,486 | 0.29 | 0.57 | 0.02 | -2.71 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,207.50 | 11.05 | 11.85 | 11.50 | -3.16 | -21.56% | 288 | 145 | 0.29 | 0.53 | 0.02 | -2.73 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,210.00 | 9.80 | 10.40 | 10.10 | -3.70 | -26.82% | 1,448 | 1,040 | 0.29 | 0.50 | 0.02 | -2.72 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,215.00 | 7.55 | 8.05 | 7.80 | -3.40 | -30.36% | 1,394 | 448 | 0.29 | 0.42 | 0.02 | -2.66 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,220.00 | 5.75 | 6.30 | 5.65 | -3.50 | -38.26% | 1,117 | 873 | 0.29 | 0.35 | 0.01 | -2.52 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,225.00 | 4.25 | 4.65 | 4.42 | -2.87 | -39.37% | 1,031 | 947 | 0.29 | 0.28 | 0.01 | -2.33 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,230.00 | 3.10 | 3.45 | 3.27 | -2.39 | -42.23% | 713 | 894 | 0.29 | 0.23 | 0.01 | -2.09 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,235.00 | 2.29 | 2.50 | 2.30 | -2.20 | -48.89% | 590 | 780 | 0.29 | 0.18 | 0.01 | -1.83 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,240.00 | 1.65 | 1.81 | 1.65 | -1.95 | -54.17% | 710 | 692 | 0.30 | 0.14 | 0.01 | -1.56 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,245.00 | 1.15 | 1.25 | 1.21 | -1.60 | -56.94% | 860 | 1,335 | 0.30 | 0.11 | 0.01 | -1.30 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,250.00 | 0.82 | 0.90 | 0.85 | -1.32 | -60.83% | 2,062 | 3,160 | 0.30 | 0.08 | 0.01 | -0.99 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,255.00 | 0.57 | 0.64 | 0.61 | -0.98 | -61.64% | 567 | 717 | 0.31 | 0.06 | 0.00 | -0.70 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,260.00 | 0.39 | 0.47 | 0.43 | -0.80 | -65.05% | 588 | 850 | 0.31 | 0.04 | 0.00 | -0.49 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,265.00 | 0.23 | 0.38 | 0.35 | -0.57 | -61.96% | 137 | 260 | 0.31 | 0.03 | 0.00 | -0.32 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,270.00 | 0.19 | 0.34 | 0.19 | -0.49 | -72.06% | 153 | 500 | 0.37 | 0.02 | 0.00 | -0.20 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,275.00 | 0.05 | 0.26 | 0.36 | -0.20 | -35.72% | 45 | 1,087 | 0.31 | 0.01 | 0.00 | -0.15 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,280.00 | 0.01 | 0.34 | 0.20 | -0.30 | -60.00% | 83 | 552 | 0.33 | 0.01 | 0.00 | -0.10 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,285.00 | 0.05 | 0.23 | 0.16 | -0.13 | -44.83% | 32 | 292 | 0.36 | 0.01 | 0.00 | -0.06 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,290.00 | 0.10 | 0.12 | 0.11 | -0.14 | -56.00% | 68 | 280 | 0.37 | 0.00 | 0.00 | -0.04 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,295.00 | 0.03 | 0.32 | 0.14 | -0.05 | -26.32% | 6 | 79 | 0.45 | 0.00 | 0.00 | -0.02 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,300.00 | 0.05 | 0.13 | 0.08 | -0.09 | -52.95% | 442 | 758 | 0.39 | 0.00 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,305.00 | 0.00 | 0.46 | 0.13 | +0.02 | +18.19% | 25 | 68 | 0.53 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,310.00 | 0.00 | 0.45 | 0.07 | +0.06 | +600.00% | 4 | 214 | 0.55 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,315.00 | 0.00 | 0.44 | 0.10 | 0.00 | 0.00% | 0 | 48 | 0.57 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 1,320.00 | 0.01 | 0.33 | 0.07 | -0.04 | -36.37% | 1 | 152 | 0.57 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,325.00 | 0.01 | 0.43 | 0.06 | -0.03 | -33.34% | 10 | 430 | 0.51 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,330.00 | 0.01 | 0.23 | 0.01 | -0.17 | -94.45% | 1 | 67 | 0.50 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,335.00 | 0.01 | 0.42 | 0.09 | +0.08 | +800.00% | 11 | 37 | 0.65 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,340.00 | 0.02 | 0.09 | 0.05 | -0.01 | -16.67% | 4 | 320 | 0.51 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,345.00 | 0.00 | 0.41 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 1,350.00 | 0.00 | 0.03 | 0.03 | -0.03 | -50.00% | 121 | 62 | 0.50 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,355.00 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 20 | 4 | 0.54 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,360.00 | 0.01 | 0.03 | 0.03 | -0.02 | -40.00% | 32 | 325 | 0.53 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,380.00 | 0.01 | 0.03 | 0.02 | -0.08 | -80.00% | 15 | 108 | 0.59 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,400.00 | 0.00 | 0.03 | 0.02 | -0.01 | -33.34% | 26 | 836 | 0.68 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,420.00 | 0.00 | 0.44 | 0.13 | 0.00 | 0.00% | 0 | 40 | 0.98 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 4:00:03 PM EST |
| 1,440.00 | 0.00 | 0.35 | 0.03 | 0.00 | 0.00% | 0 | 80 | 1.02 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 1,460.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 108 | 0.89 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 1,480.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 9 | 63 | 0.88 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,500.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 142 | 0.93 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:03 PM EST |
| 1,520.00 | 0.00 | 0.40 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 1,540.00 | 0.00 | 0.39 | 0.02 | 0.00 | 0.00% | 0 | 11 | 1.38 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:03 PM EST |
| 1,560.00 | 0.00 | 0.39 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 1,580.00 | 0.00 | 0.39 | 0.01 | 0.00 | 0.00% | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/28/2025 4:00:03 PM EST |
| 1,600.00 | 0.00 | 0.39 | 0.01 | 0.00 | 0.00% | 0 | 31 | 1.56 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:03 PM EST |
| 1,620.00 | 0.00 | 0.39 | 0.02 | 0.00 | 0.00% | 0 | 1 | 1.62 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/28/2025 4:00:03 PM EST |
| 1,640.00 | 0.00 | 0.39 | 0.21 | 0.00 | 0.00% | 0 | 2 | 1.68 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:03 PM EST |
| 1,660.00 | 0.00 | 0.39 | 0.16 | 0.00 | 0.00% | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:03 PM EST |
| 1,680.00 | 0.00 | 0.39 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 1,700.00 | 0.00 | 0.01 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 1,720.00 | 0.00 | 0.01 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 1,740.00 | 0.00 | 0.01 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 1,760.00 | 0.00 | 0.01 | 0.01 | -0.03 | -75.00% | 100 | 3 | 1.47 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,780.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 2 | 1.51 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,800.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 19 | 1.55 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 450.00 | 0.00 | 0.01 | 0.08 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/28/2025 4:00:03 PM EST |
| 460.00 | 0.00 | 0.01 | 0.08 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/28/2025 4:00:03 PM EST |
| 470.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/28/2025 4:00:03 PM EST |
| 480.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 490.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/28/2025 4:00:03 PM EST |
| 500.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 500 | 0.00 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:03 PM EST |
| 510.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 520.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 4:00:03 PM EST |
| 530.00 | 0.00 | 0.01 | 0.22 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/28/2025 4:00:03 PM EST |
| 540.00 | 0.00 | 0.01 | 0.09 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/28/2025 4:00:03 PM EST |
| 545.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 500 | 0.00 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:03 PM EST |
| 550.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 554 | 0.00 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:03 PM EST |
| 555.00 | 0.00 | 0.01 | 0.08 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 4:00:03 PM EST |
| 560.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 565.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 570.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 575.00 | 0.00 | 0.01 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 580.00 | 0.00 | 0.01 | 0.45 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 585.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 590.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 595.00 | 0.00 | 0.40 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 600.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 163 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 605.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 610.00 | 0.00 | 0.39 | 0.19 | +0.06 | +46.16% | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 615.00 | 0.00 | 0.40 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 620.00 | 0.00 | 0.40 | 0.39 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/28/2025 4:00:03 PM EST |
| 625.00 | 0.00 | 0.40 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 630.00 | 0.00 | 0.40 | 0.08 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/28/2025 4:00:03 PM EST |
| 635.00 | 0.00 | 0.40 | 0.57 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/28/2025 4:00:03 PM EST |
| 640.00 | 0.00 | 0.40 | 0.48 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/28/2025 4:00:03 PM EST |
| 645.00 | 0.00 | 0.40 | 0.47 | 0.00 | 0.00% | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/28/2025 4:00:03 PM EST |
| 650.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 213 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/28/2025 4:00:03 PM EST |
| 655.00 | 0.00 | 0.40 | 0.26 | 0.00 | 0.00% | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/28/2025 4:00:03 PM EST |
| 660.00 | 0.00 | 0.40 | 3.63 | 0.00 | 0.00% | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/28/2025 4:00:03 PM EST |
| 665.00 | 0.00 | 0.40 | 1.07 | 0.00 | 0.00% | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/28/2025 4:00:03 PM EST |
| 670.00 | 0.00 | 0.40 | 1.55 | 0.00 | 0.00% | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/28/2025 4:00:03 PM EST |
| 675.00 | 0.00 | 0.40 | 0.51 | 0.00 | 0.00% | 0 | 2 | 3.15 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/28/2025 4:00:03 PM EST |
| 680.00 | 0.00 | 0.40 | % | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 685.00 | 0.00 | 0.40 | % | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 690.00 | 0.00 | 0.40 | 0.68 | 0.00 | 0.00% | 0 | 5 | 3.04 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/28/2025 4:00:03 PM EST |
| 695.00 | 0.00 | 0.40 | % | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 700.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 181 | 2.33 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 705.00 | 0.00 | 0.40 | 0.08 | -0.02 | -20.00% | 1 | 2 | 2.93 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 710.00 | 0.00 | 0.40 | 0.19 | -0.57 | -75.00% | 1 | 1 | 2.89 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 715.00 | 0.00 | 0.40 | 0.47 | 0.00 | 0.00% | 0 | 3 | 2.86 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/28/2025 4:00:03 PM EST |
| 720.00 | 0.00 | 0.40 | 0.90 | 0.00 | 0.00% | 0 | 1 | 2.82 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/28/2025 4:00:03 PM EST |
| 725.00 | 0.00 | 0.40 | 0.71 | 0.00 | 0.00% | 0 | 3 | 2.79 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/28/2025 4:00:03 PM EST |
| 730.00 | 0.00 | 0.40 | 0.13 | 0.00 | 0.00% | 0 | 14 | 2.75 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 4:00:03 PM EST |
| 735.00 | 0.00 | 0.41 | 0.14 | 0.00 | 0.00% | 0 | 1 | 2.73 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 4:00:03 PM EST |
| 740.00 | 0.00 | 0.41 | 0.15 | 0.00 | 0.00% | 0 | 21 | 2.69 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 4:00:03 PM EST |
| 745.00 | 0.00 | 0.41 | 0.17 | 0.00 | 0.00% | 0 | 2 | 2.66 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 4:00:03 PM EST |
| 750.00 | 0.00 | 0.41 | 0.53 | 0.00 | 0.00% | 0 | 19 | 2.63 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/28/2025 4:00:03 PM EST |
| 760.00 | 0.00 | 0.41 | 0.08 | 0.00 | 0.00% | 0 | 93 | 2.56 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 4:00:03 PM EST |
| 770.00 | 0.00 | 0.42 | 0.12 | 0.00 | 0.00% | 0 | 46 | 2.50 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/28/2025 4:00:03 PM EST |
| 780.00 | 0.00 | 0.42 | 0.09 | 0.00 | 0.00% | 0 | 137 | 2.44 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 4:00:03 PM EST |
| 790.00 | 0.00 | 0.43 | 0.31 | 0.00 | 0.00% | 0 | 23 | 2.38 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/28/2025 4:00:03 PM EST |
| 800.00 | 0.00 | 0.08 | 0.04 | -0.01 | -20.00% | 1 | 874 | 1.94 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 810.00 | 0.00 | 0.43 | 0.15 | 0.00 | 0.00% | 0 | 180 | 2.25 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:03 PM EST |
| 815.00 | 0.00 | 0.44 | 0.08 | 0.00 | 0.00% | 0 | 44 | 2.23 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:03 PM EST |
| 820.00 | 0.00 | 0.43 | 0.01 | -0.08 | -88.89% | 10 | 359 | 2.20 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 825.00 | 0.00 | 0.03 | 0.06 | 0.00 | 0.00% | 0 | 225 | 1.67 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:03 PM EST |
| 830.00 | 0.00 | 0.44 | 0.10 | 0.00 | 0.00% | 2 | 169 | 2.13 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 835.00 | 0.00 | 0.44 | 0.11 | -0.06 | -35.30% | 2 | 54 | 2.10 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 840.00 | 0.00 | 0.44 | 0.18 | 0.00 | 0.00% | 0 | 20 | 2.07 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/28/2025 4:00:03 PM EST |
| 845.00 | 0.00 | 0.44 | 0.07 | 0.00 | 0.00% | 0 | 10 | 2.04 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:03 PM EST |
| 850.00 | 0.00 | 0.44 | 0.04 | 0.00 | 0.00% | 0 | 171 | 2.01 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 4:00:03 PM EST |
| 855.00 | 0.00 | 0.44 | 0.06 | 0.00 | 0.00% | 0 | 43 | 1.98 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 4:00:03 PM EST |
| 860.00 | 0.00 | 0.44 | 0.08 | 0.00 | 0.00% | 0 | 25 | 1.95 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 4:00:03 PM EST |
| 865.00 | 0.00 | 0.44 | 0.07 | 0.00 | 0.00% | 0 | 70 | 1.92 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:03 PM EST |
| 870.00 | 0.00 | 0.44 | 0.12 | 0.00 | 0.00% | 0 | 59 | 1.89 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 4:00:03 PM EST |
| 875.00 | 0.00 | 0.44 | 0.04 | 0.00 | 0.00% | 0 | 25 | 1.86 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:03 PM EST |
| 880.00 | 0.00 | 0.44 | 0.05 | 0.00 | 0.00% | 0 | 103 | 1.83 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:03 PM EST |
| 885.00 | 0.00 | 0.44 | 0.12 | 0.00 | 0.00% | 0 | 105 | 1.80 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 4:00:03 PM EST |
| 890.00 | 0.00 | 0.44 | 0.14 | 0.00 | 0.00% | 0 | 167 | 1.77 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 4:00:03 PM EST |
| 895.00 | 0.00 | 0.05 | 0.17 | 0.00 | 0.00% | 0 | 38 | 1.39 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 4:00:03 PM EST |
| 900.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 726 | 1.37 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 905.00 | 0.00 | 0.43 | 0.15 | 0.00 | 0.00% | 0 | 25 | 1.68 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:03 PM EST |
| 910.00 | 0.00 | 0.43 | 0.20 | 0.00 | 0.00% | 0 | 104 | 1.65 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 4:00:03 PM EST |
| 915.00 | 0.00 | 0.43 | 0.06 | -0.09 | -60.00% | 1 | 126 | 1.63 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 920.00 | 0.00 | 0.43 | 0.19 | 0.00 | 0.00% | 0 | 75 | 1.60 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:03 PM EST |
| 925.00 | 0.00 | 0.43 | 0.10 | 0.00 | 0.00% | 0 | 53 | 1.57 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 4:00:03 PM EST |
| 930.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 93 | 119 | 1.08 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 935.00 | 0.00 | 0.43 | 0.13 | 0.00 | 0.00% | 0 | 41 | 1.51 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:03 PM EST |
| 940.00 | 0.00 | 0.43 | 0.15 | 0.00 | 0.00% | 0 | 216 | 1.49 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:03 PM EST |
| 945.00 | 0.00 | 0.05 | 0.24 | 0.00 | 0.00% | 0 | 41 | 1.16 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 4:00:03 PM EST |
| 950.00 | 0.00 | 0.05 | 0.02 | -0.01 | -33.34% | 21 | 430 | 1.13 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 955.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 312 | 1.11 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 960.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 3 | 285 | 1.04 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 965.00 | 0.00 | 0.43 | 0.29 | 0.00 | 0.00% | 0 | 67 | 1.35 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 4:00:03 PM EST |
| 970.00 | 0.00 | 0.43 | 0.05 | 0.00 | 0.00% | 0 | 71 | 1.32 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 975.00 | 0.00 | 0.42 | 0.05 | -0.09 | -64.29% | 4 | 233 | 1.29 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 980.00 | 0.00 | 0.20 | 0.02 | -0.05 | -71.43% | 36 | 118 | 1.15 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 985.00 | 0.00 | 0.26 | 0.11 | +0.10 | +1,000.00% | 1 | 57 | 1.16 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 990.00 | 0.00 | 0.06 | 0.06 | 0.00 | 0.00% | 0 | 151 | 0.97 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 995.00 | 0.00 | 0.43 | 0.01 | 0.00 | 0.00% | 0 | 148 | 1.18 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:03 PM EST |
| 1,000.00 | 0.00 | 0.01 | 0.01 | -0.04 | -80.00% | 219 | 1,838 | 0.83 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,005.00 | 0.01 | 0.43 | 0.03 | -0.08 | -72.73% | 10 | 58 | 0.92 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,010.00 | 0.00 | 0.04 | 0.02 | -0.16 | -88.89% | 1 | 139 | 0.85 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,015.00 | 0.00 | 0.43 | 0.01 | -0.06 | -85.72% | 100 | 157 | 1.08 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,020.00 | 0.00 | 0.34 | 0.07 | 0.00 | 0.00% | 0 | 102 | 1.05 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 1,025.00 | 0.00 | 0.44 | 0.07 | -0.04 | -36.37% | 48 | 407 | 1.03 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,030.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 99 | 0.84 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 1,035.00 | 0.00 | 0.45 | 0.07 | -0.10 | -58.83% | 4 | 129 | 0.98 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,040.00 | 0.00 | 0.05 | 0.01 | -0.11 | -91.67% | 12 | 233 | 0.74 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,045.00 | 0.00 | 0.45 | 0.02 | -0.08 | -80.00% | 1 | 140 | 0.93 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,050.00 | 0.00 | 0.05 | 0.03 | -0.05 | -62.50% | 88 | 691 | 0.69 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,055.00 | 0.00 | 0.46 | 0.10 | 0.00 | 0.00% | 0 | 401 | 0.88 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 1,060.00 | 0.01 | 0.11 | 0.07 | -0.06 | -46.16% | 78 | 523 | 0.64 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,065.00 | 0.02 | 0.08 | 0.02 | -0.12 | -85.72% | 18 | 189 | 0.70 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,070.00 | 0.02 | 0.28 | 0.03 | -0.12 | -80.00% | 113 | 542 | 0.65 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,075.00 | 0.01 | 0.05 | 0.05 | -0.10 | -66.67% | 10 | 272 | 0.59 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,080.00 | 0.03 | 0.19 | 0.06 | -0.09 | -60.00% | 157 | 420 | 0.65 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,085.00 | 0.04 | 0.07 | 0.04 | -0.13 | -76.48% | 231 | 288 | 0.53 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,090.00 | 0.05 | 0.09 | 0.05 | -0.20 | -80.00% | 139 | 305 | 0.53 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,095.00 | 0.05 | 0.18 | 0.07 | -0.01 | -12.50% | 66 | 351 | 0.57 | 0.00 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,100.00 | 0.07 | 0.08 | 0.09 | -0.12 | -57.15% | 325 | 1,040 | 0.51 | 0.00 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,105.00 | 0.10 | 0.12 | 0.12 | -0.13 | -52.00% | 25 | 332 | 0.56 | 0.00 | 0.00 | -0.02 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,110.00 | 0.08 | 0.18 | 0.10 | -0.27 | -72.98% | 117 | 376 | 0.49 | 0.00 | 0.00 | -0.03 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,115.00 | 0.01 | 0.18 | 0.11 | -0.26 | -70.27% | 373 | 708 | 0.43 | 0.00 | 0.00 | -0.05 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,120.00 | 0.13 | 0.20 | 0.14 | -0.19 | -57.58% | 120 | 768 | 0.48 | -0.01 | 0.00 | -0.07 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,125.00 | 0.15 | 0.19 | 0.17 | -0.19 | -52.78% | 123 | 650 | 0.44 | -0.01 | 0.00 | -0.12 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,130.00 | 0.19 | 0.25 | 0.25 | -0.18 | -41.86% | 1,164 | 1,835 | 0.43 | -0.01 | 0.00 | -0.17 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,135.00 | 0.21 | 0.32 | 0.27 | -0.18 | -40.00% | 624 | 731 | 0.42 | -0.02 | 0.00 | -0.25 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,140.00 | 0.27 | 0.37 | 0.26 | -0.30 | -53.58% | 286 | 624 | 0.40 | -0.02 | 0.00 | -0.34 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,145.00 | 0.32 | 0.45 | 0.38 | -0.42 | -52.50% | 371 | 524 | 0.39 | -0.03 | 0.00 | -0.45 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,150.00 | 0.40 | 0.52 | 0.46 | -0.41 | -47.13% | 2,024 | 2,837 | 0.38 | -0.04 | 0.00 | -0.60 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,155.00 | 0.56 | 0.67 | 0.57 | -0.43 | -43.00% | 265 | 526 | 0.37 | -0.05 | 0.00 | -0.79 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,160.00 | 0.58 | 0.84 | 0.78 | -0.48 | -38.10% | 641 | 2,004 | 0.36 | -0.07 | 0.00 | -1.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,165.00 | 0.87 | 1.02 | 1.00 | -0.53 | -34.65% | 456 | 744 | 0.35 | -0.08 | 0.00 | -1.26 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,170.00 | 1.16 | 1.37 | 1.30 | -0.60 | -31.58% | 744 | 625 | 0.34 | -0.10 | 0.01 | -1.58 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,175.00 | 1.65 | 1.80 | 1.72 | -0.89 | -34.10% | 718 | 778 | 0.33 | -0.12 | 0.01 | -1.84 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,180.00 | 2.06 | 2.30 | 2.33 | -0.97 | -29.40% | 967 | 979 | 0.32 | -0.15 | 0.01 | -2.01 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,182.50 | 2.34 | 2.71 | 2.50 | -1.00 | -28.58% | 253 | 165 | 0.32 | -0.17 | 0.01 | -2.10 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,185.00 | 2.65 | 3.00 | 3.00 | -1.10 | -26.83% | 487 | 320 | 0.31 | -0.19 | 0.01 | -2.18 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,187.50 | 3.25 | 3.55 | 3.15 | -1.35 | -30.00% | 241 | 91 | 0.31 | -0.21 | 0.01 | -2.27 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,190.00 | 3.70 | 4.00 | 3.85 | -1.10 | -22.23% | 923 | 1,027 | 0.31 | -0.23 | 0.01 | -2.35 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,192.50 | 4.20 | 4.65 | 4.20 | -1.45 | -25.67% | 141 | 96 | 0.31 | -0.26 | 0.01 | -2.43 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,195.00 | 4.90 | 5.35 | 5.10 | -1.25 | -19.69% | 589 | 473 | 0.30 | -0.29 | 0.01 | -2.51 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,197.50 | 5.55 | 6.15 | 5.74 | -1.80 | -23.88% | 201 | 94 | 0.30 | -0.32 | 0.01 | -2.57 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,200.00 | 6.40 | 6.75 | 6.60 | -1.55 | -19.02% | 971 | 500 | 0.30 | -0.35 | 0.01 | -2.63 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,202.50 | 7.25 | 7.80 | 7.80 | -1.30 | -14.29% | 107 | 82 | 0.30 | -0.39 | 0.01 | -2.68 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,205.00 | 8.20 | 8.80 | 8.50 | -1.75 | -17.08% | 335 | 230 | 0.30 | -0.43 | 0.02 | -2.71 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,207.50 | 9.30 | 9.95 | 9.80 | -1.50 | -13.28% | 288 | 88 | 0.29 | -0.47 | 0.02 | -2.73 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,210.00 | 10.50 | 11.35 | 10.84 | -0.96 | -8.14% | 865 | 289 | 0.29 | -0.50 | 0.02 | -2.72 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,215.00 | 13.05 | 14.00 | 13.50 | -1.55 | -10.30% | 499 | 61 | 0.29 | -0.58 | 0.02 | -2.66 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,220.00 | 16.00 | 17.20 | 16.35 | -1.90 | -10.42% | 248 | 51 | 0.29 | -0.65 | 0.01 | -2.52 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,225.00 | 19.55 | 20.85 | 19.00 | -2.20 | -10.38% | 110 | 35 | 0.29 | -0.72 | 0.01 | -2.33 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,230.00 | 23.15 | 24.85 | 21.25 | -3.25 | -13.27% | 71 | 209 | 0.29 | -0.77 | 0.01 | -2.09 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,235.00 | 27.50 | 29.65 | 25.73 | -3.26 | -11.25% | 134 | 38 | 0.30 | -0.82 | 0.01 | -1.83 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,240.00 | 30.70 | 34.30 | 29.62 | -4.38 | -12.89% | 52 | 17 | 0.40 | -0.86 | 0.01 | -1.56 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,245.00 | 35.45 | 38.70 | 36.00 | -2.19 | -5.74% | 52 | 7 | 0.42 | -0.89 | 0.01 | -1.30 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,250.00 | 40.35 | 43.45 | 42.00 | +1.00 | +2.44% | 55 | 41 | 0.43 | -0.92 | 0.01 | -0.99 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,255.00 | 45.15 | 48.00 | 46.00 | -11.80 | -20.42% | 32 | 19 | 0.47 | -0.94 | 0.00 | -0.70 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,260.00 | 49.50 | 53.25 | 49.40 | -4.60 | -8.52% | 3 | 34 | 0.49 | -0.96 | 0.00 | -0.49 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,265.00 | 54.40 | 58.15 | 57.25 | 0.00 | 0.00% | 0 | 2 | 0.52 | -0.97 | 0.00 | -0.32 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 1,270.00 | 59.35 | 63.70 | 60.37 | -3.98 | -6.19% | 1 | 26 | 0.55 | -0.98 | 0.00 | -0.20 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,275.00 | 64.35 | 68.70 | % | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.15 | 5/28/2025 4:00:03 PM EST | |||
| 1,280.00 | 69.35 | 73.10 | 99.50 | 0.00 | 0.00% | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.10 | 5/19/2025 | 5/28/2025 4:00:03 PM EST |
| 1,285.00 | 74.35 | 78.05 | % | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.06 | 5/28/2025 4:00:03 PM EST | |||
| 1,290.00 | 79.35 | 83.10 | 76.35 | -2.80 | -3.54% | 1 | 6 | 0.67 | -1.00 | 0.00 | -0.04 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,295.00 | 84.35 | 87.95 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | -0.02 | 5/28/2025 4:00:03 PM EST | |||
| 1,300.00 | 89.35 | 93.10 | 100.55 | 0.00 | 0.00% | 0 | 0 | 0.73 | -1.00 | 0.00 | -0.01 | 5/21/2025 | 5/28/2025 4:00:03 PM EST |
| 1,305.00 | 94.35 | 98.10 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 1,310.00 | 99.35 | 103.10 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 1,315.00 | 104.35 | 108.05 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 1,320.00 | 109.35 | 113.00 | 182.00 | 0.00 | 0.00% | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/28/2025 4:00:03 PM EST |
| 1,325.00 | 114.40 | 118.10 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 1,330.00 | 119.35 | 123.10 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 1,335.00 | 124.35 | 128.10 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 1,340.00 | 129.35 | 133.10 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 1,345.00 | 134.35 | 138.10 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 1,350.00 | 139.35 | 143.10 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 1,355.00 | 144.35 | 148.10 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 1,360.00 | 149.45 | 153.10 | 152.90 | 0.00 | 0.00% | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 1,380.00 | 169.35 | 173.15 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 1,400.00 | 189.40 | 193.15 | 243.05 | 0.00 | 0.00% | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/28/2025 4:00:03 PM EST |
| 1,420.00 | 209.35 | 213.15 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 1,440.00 | 228.85 | 233.75 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 1,460.00 | 249.35 | 253.05 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 1,480.00 | 269.35 | 273.10 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 1,500.00 | 289.45 | 293.10 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 1,520.00 | 308.80 | 313.70 | 343.89 | 0.00 | 0.00% | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 5/28/2025 4:00:03 PM EST |
| 1,540.00 | 328.80 | 333.70 | 363.90 | 0.00 | 0.00% | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 5/28/2025 4:00:03 PM EST |
| 1,560.00 | 348.80 | 353.70 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 1,580.00 | 368.80 | 373.65 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 1,600.00 | 388.80 | 393.70 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 1,620.00 | 408.80 | 413.70 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 1,640.00 | 428.80 | 433.65 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 1,660.00 | 448.80 | 453.80 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 1,680.00 | 468.80 | 473.70 | % | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 1,700.00 | 488.80 | 493.70 | % | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 1,720.00 | 508.80 | 513.65 | % | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 1,740.00 | 529.35 | 532.80 | % | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 1,760.00 | 549.35 | 552.90 | % | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 1,780.00 | 569.35 | 573.70 | % | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 1,800.00 | 589.40 | 592.95 | % | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST |