Options Chain for META PLATFORMS INC CL A (META) - $653.60 as of 5/29/2025 8:08:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 344.50 | 346.25 | 344.00 | -3.55 | -1.03% | 7 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 310.00 | 334.35 | 336.55 | % | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 315.00 | 329.35 | 331.55 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 320.00 | 324.35 | 326.55 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 325.00 | 319.35 | 321.55 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 330.00 | 314.35 | 316.55 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 335.00 | 309.35 | 311.55 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 340.00 | 304.35 | 306.55 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 345.00 | 299.35 | 301.60 | % | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 350.00 | 294.40 | 296.60 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 355.00 | 289.40 | 291.60 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 360.00 | 284.40 | 286.60 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 365.00 | 279.40 | 281.60 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 370.00 | 274.40 | 276.60 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 375.00 | 269.40 | 271.60 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 380.00 | 264.40 | 266.65 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 385.00 | 259.40 | 261.65 | % | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 390.00 | 254.45 | 256.65 | % | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 395.00 | 249.45 | 251.65 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 400.00 | 244.45 | 246.65 | 246.14 | 0.00 | 0.00% | 0 | 1 | 10.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 4:00:01 PM EST |
| 405.00 | 239.45 | 241.65 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 410.00 | 234.45 | 236.65 | 174.05 | 0.00 | 0.00% | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/29/2025 4:00:01 PM EST |
| 415.00 | 229.45 | 231.65 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 420.00 | 224.45 | 226.70 | 224.00 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/29/2025 4:00:01 PM EST |
| 425.00 | 219.60 | 221.45 | 219.00 | 0.00 | 0.00% | 0 | 1 | 1.36 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/29/2025 4:00:01 PM EST |
| 430.00 | 214.60 | 216.45 | 215.59 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 4:00:01 PM EST |
| 435.00 | 209.50 | 211.70 | 211.17 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 4:00:01 PM EST |
| 440.00 | 204.50 | 206.70 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 445.00 | 199.50 | 201.70 | % | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 450.00 | 194.70 | 196.40 | 195.70 | 0.00 | 0.00% | 0 | 8 | 1.22 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 4:00:01 PM EST |
| 455.00 | 189.50 | 191.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 460.00 | 184.50 | 186.75 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 465.00 | 179.50 | 181.75 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 470.00 | 174.65 | 176.55 | 176.40 | 0.00 | 0.00% | 0 | 1 | 1.07 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 4:00:01 PM EST |
| 475.00 | 169.70 | 171.50 | 170.89 | 0.00 | 0.00% | 0 | 1 | 1.05 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 4:00:01 PM EST |
| 480.00 | 164.85 | 166.35 | 165.70 | 0.00 | 0.00% | 0 | 190 | 1.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 4:00:01 PM EST |
| 485.00 | 159.55 | 161.75 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 490.00 | 154.70 | 156.15 | 155.90 | 0.00 | 0.00% | 0 | 3 | 0.97 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 4:00:01 PM EST |
| 495.00 | 149.90 | 151.40 | 149.42 | +59.91 | +66.94% | 2 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 500.00 | 144.95 | 146.40 | 146.68 | 0.00 | 0.00% | 0 | 91 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 4:00:01 PM EST |
| 505.00 | 139.75 | 141.75 | 139.88 | +51.88 | +58.96% | 2 | 1 | 0.89 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 510.00 | 134.75 | 136.30 | 134.95 | +5.24 | +4.04% | 1 | 5 | 0.39 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 515.00 | 129.75 | 131.60 | 82.01 | 0.00 | 0.00% | 0 | 2 | 0.82 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/29/2025 4:00:01 PM EST |
| 520.00 | 124.95 | 126.55 | 124.96 | -0.89 | -0.71% | 1 | 31 | 0.83 | 1.00 | 0.00 | -0.01 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 525.00 | 119.80 | 121.65 | 107.93 | 0.00 | 0.00% | 0 | 10 | 0.76 | 1.00 | 0.00 | -0.01 | 5/23/2025 | 5/29/2025 4:00:01 PM EST |
| 530.00 | 114.80 | 116.85 | 111.50 | 0.00 | 0.00% | 0 | 40 | 0.74 | 1.00 | 0.00 | -0.02 | 5/27/2025 | 5/29/2025 4:00:01 PM EST |
| 535.00 | 109.80 | 111.65 | 112.70 | 0.00 | 0.00% | 0 | 32 | 0.67 | 1.00 | 0.00 | -0.03 | 5/28/2025 | 5/29/2025 4:00:01 PM EST |
| 540.00 | 105.05 | 106.55 | 105.50 | 0.00 | 0.00% | 0 | 81 | 0.55 | 1.00 | 0.00 | -0.04 | 5/28/2025 | 5/29/2025 4:00:01 PM EST |
| 545.00 | 100.05 | 101.60 | 100.18 | -1.45 | -1.43% | 1 | 82 | 0.54 | 0.99 | 0.00 | -0.07 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 550.00 | 95.15 | 96.50 | 91.85 | -3.11 | -3.28% | 7 | 395 | 0.55 | 0.99 | 0.00 | -0.11 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 555.00 | 89.95 | 91.85 | 90.23 | -1.37 | -1.50% | 2 | 107 | 0.59 | 0.99 | 0.00 | -0.14 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 560.00 | 85.20 | 86.65 | 84.78 | +13.42 | +18.81% | 6 | 192 | 0.55 | 0.99 | 0.00 | -0.16 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 565.00 | 80.25 | 81.85 | 79.50 | -0.47 | -0.59% | 2 | 44 | 0.50 | 0.98 | 0.00 | -0.18 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 570.00 | 75.35 | 76.80 | 76.10 | 0.00 | 0.00% | 0 | 162 | 0.50 | 0.98 | 0.00 | -0.21 | 5/28/2025 | 5/29/2025 4:00:01 PM EST |
| 575.00 | 70.45 | 71.85 | 70.10 | -0.55 | -0.78% | 41 | 181 | 0.48 | 0.97 | 0.00 | -0.24 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 577.50 | 67.60 | 69.80 | 65.64 | 0.00 | 0.00% | 0 | 11 | 0.50 | 0.97 | 0.00 | -0.25 | 5/27/2025 | 5/29/2025 4:00:01 PM EST |
| 580.00 | 65.55 | 66.95 | 64.97 | -2.03 | -3.03% | 36 | 128 | 0.46 | 0.96 | 0.00 | -0.27 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 582.50 | 62.95 | 64.55 | 63.70 | +0.22 | +0.35% | 1 | 1 | 0.46 | 0.96 | 0.00 | -0.28 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 585.00 | 60.95 | 62.00 | 62.09 | -5.16 | -7.68% | 15 | 258 | 0.39 | 0.95 | 0.00 | -0.30 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 587.50 | 58.15 | 59.70 | 60.00 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.95 | 0.00 | -0.32 | 5/28/2025 | 5/29/2025 4:00:01 PM EST |
| 590.00 | 56.00 | 56.80 | 55.50 | -1.70 | -2.98% | 35 | 232 | 0.41 | 0.94 | 0.00 | -0.34 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 592.50 | 53.35 | 54.80 | 60.51 | +4.92 | +8.86% | 1 | 1 | 0.36 | 0.93 | 0.00 | -0.36 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 595.00 | 51.50 | 52.35 | 50.65 | -1.78 | -3.40% | 15 | 123 | 0.39 | 0.93 | 0.00 | -0.38 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 597.50 | 48.60 | 50.05 | 47.10 | -2.83 | -5.67% | 4 | 2 | 0.36 | 0.92 | 0.00 | -0.40 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 600.00 | 46.65 | 47.20 | 47.00 | +0.92 | +2.00% | 66 | 501 | 0.38 | 0.91 | 0.00 | -0.42 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 602.50 | 43.90 | 45.10 | 46.35 | +4.62 | +11.08% | 26 | 5 | 0.34 | 0.90 | 0.00 | -0.44 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 605.00 | 42.00 | 42.90 | 41.55 | -2.20 | -5.03% | 20 | 822 | 0.37 | 0.89 | 0.01 | -0.46 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 607.50 | 39.45 | 40.50 | 38.67 | -3.22 | -7.69% | 3 | 5 | 0.34 | 0.88 | 0.01 | -0.48 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 610.00 | 37.30 | 37.95 | 37.17 | +0.48 | +1.31% | 16 | 317 | 0.35 | 0.87 | 0.01 | -0.50 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 612.50 | 34.95 | 36.05 | 37.24 | +1.14 | +3.16% | 1 | 21 | 0.34 | 0.86 | 0.01 | -0.52 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 615.00 | 33.10 | 33.75 | 32.21 | -1.24 | -3.71% | 16 | 152 | 0.34 | 0.84 | 0.01 | -0.54 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 617.50 | 30.55 | 31.35 | 31.09 | 0.00 | 0.00% | 0 | 57 | 0.33 | 0.83 | 0.01 | -0.56 | 5/28/2025 | 5/29/2025 4:00:01 PM EST |
| 620.00 | 28.90 | 29.30 | 28.93 | -2.02 | -6.53% | 1,125 | 442 | 0.33 | 0.81 | 0.01 | -0.58 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 622.50 | 26.90 | 27.25 | 27.10 | +1.55 | +6.07% | 78 | 84 | 0.33 | 0.79 | 0.01 | -0.60 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 625.00 | 24.90 | 25.25 | 24.70 | -0.88 | -3.44% | 41 | 317 | 0.33 | 0.76 | 0.01 | -0.62 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 627.50 | 22.90 | 23.35 | 22.98 | -1.07 | -4.45% | 17 | 127 | 0.32 | 0.74 | 0.01 | -0.64 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 630.00 | 21.15 | 21.45 | 21.10 | -0.20 | -0.94% | 1,547 | 793 | 0.31 | 0.72 | 0.01 | -0.65 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 632.50 | 19.35 | 19.70 | 19.45 | -0.15 | -0.77% | 47 | 147 | 0.32 | 0.68 | 0.01 | -0.67 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 635.00 | 17.65 | 17.90 | 17.60 | -0.10 | -0.57% | 831 | 394 | 0.31 | 0.65 | 0.01 | -0.68 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 637.50 | 16.05 | 16.25 | 16.00 | -1.25 | -7.25% | 145 | 193 | 0.31 | 0.62 | 0.01 | -0.70 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 640.00 | 14.50 | 14.75 | 14.41 | -0.63 | -4.19% | 1,221 | 1,152 | 0.31 | 0.59 | 0.01 | -0.70 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 642.50 | 13.05 | 13.25 | 13.15 | -0.40 | -2.96% | 494 | 236 | 0.30 | 0.55 | 0.01 | -0.71 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 645.00 | 11.65 | 11.85 | 11.75 | -0.55 | -4.48% | 2,240 | 837 | 0.30 | 0.51 | 0.01 | -0.71 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 647.50 | 10.35 | 10.55 | 10.28 | -0.73 | -6.63% | 1,266 | 481 | 0.30 | 0.47 | 0.02 | -0.70 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 650.00 | 9.15 | 9.35 | 9.20 | -0.70 | -7.08% | 3,904 | 1,956 | 0.30 | 0.44 | 0.01 | -0.70 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 652.50 | 8.05 | 8.25 | 8.00 | -0.80 | -9.10% | 498 | 324 | 0.29 | 0.40 | 0.01 | -0.68 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 655.00 | 7.05 | 7.20 | 7.05 | -0.80 | -10.20% | 893 | 695 | 0.29 | 0.37 | 0.01 | -0.67 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 657.50 | 6.10 | 6.30 | 6.25 | -0.60 | -8.76% | 214 | 126 | 0.29 | 0.33 | 0.01 | -0.65 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 660.00 | 5.25 | 5.40 | 5.36 | -0.74 | -12.14% | 3,207 | 1,905 | 0.29 | 0.30 | 0.01 | -0.62 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 662.50 | 4.50 | 4.70 | 4.55 | -0.80 | -14.96% | 195 | 290 | 0.29 | 0.27 | 0.01 | -0.60 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 665.00 | 3.85 | 4.00 | 3.85 | -0.79 | -17.03% | 481 | 593 | 0.29 | 0.25 | 0.01 | -0.57 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 670.00 | 2.80 | 2.91 | 2.85 | -0.75 | -20.84% | 2,916 | 3,663 | 0.28 | 0.20 | 0.01 | -0.52 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 675.00 | 2.01 | 2.09 | 2.09 | -0.56 | -21.14% | 1,422 | 1,994 | 0.28 | 0.16 | 0.01 | -0.46 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 680.00 | 1.44 | 1.50 | 1.45 | -0.53 | -26.77% | 1,272 | 1,096 | 0.29 | 0.13 | 0.01 | -0.40 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 685.00 | 1.03 | 1.08 | 1.04 | -0.40 | -27.78% | 393 | 448 | 0.29 | 0.10 | 0.01 | -0.34 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 690.00 | 0.76 | 0.78 | 0.75 | -0.30 | -28.58% | 452 | 1,096 | 0.29 | 0.08 | 0.01 | -0.29 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 695.00 | 0.51 | 0.58 | 0.56 | -0.26 | -31.71% | 478 | 450 | 0.30 | 0.06 | 0.00 | -0.24 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 700.00 | 0.41 | 0.43 | 0.43 | -0.21 | -32.82% | 914 | 1,427 | 0.30 | 0.05 | 0.00 | -0.20 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 705.00 | 0.29 | 0.34 | 0.32 | -0.19 | -37.26% | 96 | 235 | 0.31 | 0.04 | 0.00 | -0.16 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 710.00 | 0.23 | 0.26 | 0.25 | -0.15 | -37.50% | 167 | 743 | 0.32 | 0.03 | 0.00 | -0.13 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 715.00 | 0.18 | 0.21 | 0.17 | -0.21 | -55.27% | 28 | 1,062 | 0.33 | 0.02 | 0.00 | -0.10 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 720.00 | 0.14 | 0.15 | 0.18 | -0.09 | -33.34% | 48 | 1,423 | 0.33 | 0.01 | 0.00 | -0.08 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 725.00 | 0.11 | 0.14 | 0.12 | -0.12 | -50.00% | 130 | 135 | 0.34 | 0.01 | 0.00 | -0.06 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 730.00 | 0.08 | 0.11 | 0.09 | -0.10 | -52.64% | 16 | 701 | 0.35 | 0.01 | 0.00 | -0.04 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 735.00 | 0.06 | 0.10 | 0.10 | -0.06 | -37.50% | 85 | 179 | 0.36 | 0.00 | 0.00 | -0.03 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 740.00 | 0.05 | 0.12 | 0.07 | -0.07 | -50.00% | 197 | 391 | 0.36 | 0.00 | 0.00 | -0.02 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 745.00 | 0.04 | 0.29 | 0.07 | -0.05 | -41.67% | 1 | 169 | 0.37 | 0.00 | 0.00 | -0.01 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 750.00 | 0.03 | 0.05 | 0.06 | -0.04 | -40.00% | 4 | 189 | 0.38 | 0.00 | 0.00 | -0.01 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 755.00 | 0.02 | 0.05 | 0.04 | -0.07 | -63.64% | 1 | 95 | 0.38 | 0.00 | 0.00 | -0.01 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 760.00 | 0.01 | 0.05 | 0.05 | -0.02 | -28.58% | 23 | 67 | 0.40 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 765.00 | 0.01 | 0.02 | 0.04 | -0.01 | -20.00% | 125 | 181 | 0.38 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 770.00 | 0.00 | 0.02 | 0.02 | -0.05 | -71.43% | 1 | 73 | 0.40 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 775.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 69 | 0.40 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 4:00:01 PM EST |
| 780.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 66 | 0.41 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 4:00:01 PM EST |
| 785.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 145 | 0.46 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 4:00:01 PM EST |
| 790.00 | 0.00 | 0.01 | 0.01 | -0.03 | -75.00% | 167 | 499 | 0.43 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 795.00 | 0.00 | 0.28 | 0.02 | 0.00 | 0.00% | 0 | 305 | 0.47 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 4:00:01 PM EST |
| 800.00 | 0.00 | 0.28 | 0.04 | 0.00 | 0.00% | 0 | 271 | 0.49 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 4:00:01 PM EST |
| 810.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 302 | 0.51 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 4:00:01 PM EST |
| 820.00 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.54 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 4:00:01 PM EST |
| 830.00 | 0.00 | 0.32 | 0.04 | 0.00 | 0.00% | 0 | 101 | 0.56 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/29/2025 4:00:01 PM EST |
| 840.00 | 0.00 | 0.32 | 0.06 | 0.00 | 0.00% | 0 | 60 | 0.59 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/29/2025 4:00:01 PM EST |
| 850.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 353 | 0.61 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 4:00:01 PM EST |
| 860.00 | 0.00 | 0.01 | 0.09 | 0.00 | 0.00% | 0 | 22 | 0.60 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/29/2025 4:00:01 PM EST |
| 870.00 | 0.00 | 0.32 | 0.04 | 0.00 | 0.00% | 0 | 111 | 0.66 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/29/2025 4:00:01 PM EST |
| 880.00 | 0.00 | 0.32 | 0.01 | 0.00 | 0.00% | 0 | 263 | 0.68 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 4:00:01 PM EST |
| 890.00 | 0.00 | 0.31 | 0.05 | 0.00 | 0.00% | 0 | 55 | 0.70 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/29/2025 4:00:01 PM EST |
| 900.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 116 | 0.69 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/29/2025 4:00:01 PM EST |
| 910.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 40 | 0.71 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/29/2025 4:00:01 PM EST |
| 920.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 13 | 0.73 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 4:00:01 PM EST |
| 930.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 102 | 0.75 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/29/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 0.00 | 0.01 | 0.02 | +0.01 | +100.00% | 1 | 14 | 1.55 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 310.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 5 | 1.49 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/29/2025 4:00:01 PM EST |
| 315.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 2 | 1.46 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/29/2025 4:00:01 PM EST |
| 320.00 | 0.00 | 0.28 | 0.01 | 0.00 | 0.00% | 0 | 3 | 1.43 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/29/2025 4:00:01 PM EST |
| 325.00 | 0.00 | 0.28 | 0.03 | 0.00 | 0.00% | 0 | 12 | 1.40 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/29/2025 4:00:01 PM EST |
| 330.00 | 0.00 | 0.28 | 0.03 | 0.00 | 0.00% | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/29/2025 4:00:01 PM EST |
| 335.00 | 0.00 | 0.28 | 0.04 | 0.00 | 0.00% | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/29/2025 4:00:01 PM EST |
| 340.00 | 0.00 | 0.29 | 0.05 | 0.00 | 0.00% | 0 | 16 | 1.31 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/29/2025 4:00:01 PM EST |
| 345.00 | 0.00 | 0.28 | 0.03 | 0.00 | 0.00% | 0 | 12 | 1.28 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/29/2025 4:00:01 PM EST |
| 350.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 123 | 1.26 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/29/2025 4:00:01 PM EST |
| 355.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 96 | 1.29 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/29/2025 4:00:01 PM EST |
| 360.00 | 0.00 | 0.28 | 0.02 | 0.00 | 0.00% | 1 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 365.00 | 0.00 | 0.28 | 0.01 | 0.00 | 0.00% | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/29/2025 4:00:01 PM EST |
| 370.00 | 0.00 | 0.28 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/29/2025 4:00:01 PM EST |
| 375.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/29/2025 4:00:01 PM EST |
| 380.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 7 | 1.15 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/29/2025 4:00:01 PM EST |
| 385.00 | 0.00 | 0.62 | 0.02 | 0.00 | 0.00% | 0 | 14 | 1.13 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/29/2025 4:00:01 PM EST |
| 390.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/29/2025 4:00:01 PM EST |
| 395.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 45 | 1.07 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/29/2025 4:00:01 PM EST |
| 400.00 | 0.00 | 0.02 | 0.01 | -0.03 | -75.00% | 25 | 109 | 1.05 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 405.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 16 | 1.02 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/29/2025 4:00:01 PM EST |
| 410.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 64 | 1.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 4:00:01 PM EST |
| 415.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 13 | 0.97 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/29/2025 4:00:01 PM EST |
| 420.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 34 | 0.95 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 4:00:01 PM EST |
| 425.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 61 | 0.92 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 4:00:01 PM EST |
| 430.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 1 | 59 | 0.90 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 435.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 15 | 0.87 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 4:00:01 PM EST |
| 440.00 | 0.00 | 0.28 | 0.01 | 0.00 | 0.00% | 0 | 36 | 0.85 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 4:00:01 PM EST |
| 445.00 | 0.00 | 0.28 | 0.01 | -0.02 | -66.67% | 1 | 34 | 0.83 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 450.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 2 | 192 | 3.27 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 455.00 | 0.00 | 0.29 | 0.02 | 0.00 | 0.00% | 0 | 51 | 10.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 4:00:01 PM EST |
| 460.00 | 0.01 | 0.16 | 0.03 | 0.00 | 0.00% | 0 | 88 | 10.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 4:00:01 PM EST |
| 465.00 | 0.01 | 0.29 | 0.03 | 0.00 | 0.00% | 0 | 39 | 10.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 4:00:01 PM EST |
| 470.00 | 0.01 | 0.29 | 0.02 | +0.01 | +100.00% | 15 | 59 | 10.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 475.00 | 0.01 | 0.05 | 0.02 | +0.01 | +100.00% | 3 | 111 | 4.37 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 480.00 | 0.00 | 0.03 | 0.01 | -0.03 | -75.00% | 6 | 198 | 0.69 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 485.00 | 0.01 | 0.29 | 0.01 | -0.03 | -75.00% | 5 | 302 | 10.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 490.00 | 0.01 | 0.30 | 0.01 | -0.04 | -80.00% | 9 | 80 | 10.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 495.00 | 0.01 | 0.30 | 0.06 | 0.00 | 0.00% | 0 | 105 | 10.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 4:00:01 PM EST |
| 500.00 | 0.02 | 0.15 | 0.02 | -0.04 | -66.67% | 21 | 1,058 | 3.09 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 505.00 | 0.02 | 0.31 | 0.03 | -0.05 | -62.50% | 18 | 70 | 3.91 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 510.00 | 0.03 | 0.30 | 0.05 | -0.03 | -37.50% | 16 | 198 | 2.82 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 515.00 | 0.04 | 0.31 | 0.07 | -0.02 | -22.23% | 12 | 93 | 1.72 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 520.00 | 0.04 | 0.30 | 0.06 | -0.07 | -53.85% | 37 | 326 | 1.30 | 0.00 | 0.00 | -0.01 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 525.00 | 0.05 | 0.11 | 0.08 | -0.07 | -46.67% | 108 | 358 | 0.59 | 0.00 | 0.00 | -0.01 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 530.00 | 0.07 | 0.28 | 0.08 | -0.09 | -52.95% | 873 | 318 | 0.76 | 0.00 | 0.00 | -0.02 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 535.00 | 0.08 | 0.29 | 0.10 | -0.09 | -47.37% | 32 | 101 | 0.64 | 0.00 | 0.00 | -0.03 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 540.00 | 0.10 | 0.16 | 0.12 | -0.10 | -45.46% | 25 | 330 | 0.52 | 0.00 | 0.00 | -0.04 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 545.00 | 0.12 | 0.35 | 0.17 | -0.08 | -32.00% | 5 | 175 | 0.57 | -0.01 | 0.00 | -0.07 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 550.00 | 0.14 | 0.18 | 0.15 | -0.15 | -50.00% | 88 | 660 | 0.48 | -0.01 | 0.00 | -0.11 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 555.00 | 0.17 | 0.25 | 0.21 | -0.08 | -27.59% | 69 | 284 | 0.47 | -0.01 | 0.00 | -0.14 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 560.00 | 0.21 | 0.23 | 0.26 | -0.13 | -33.34% | 50 | 385 | 0.45 | -0.01 | 0.00 | -0.16 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 565.00 | 0.25 | 0.29 | 0.30 | -0.16 | -34.79% | 27 | 362 | 0.43 | -0.02 | 0.00 | -0.18 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 570.00 | 0.31 | 0.35 | 0.36 | -0.17 | -32.08% | 17 | 326 | 0.42 | -0.02 | 0.00 | -0.21 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 575.00 | 0.37 | 0.42 | 0.38 | -0.16 | -29.63% | 67 | 371 | 0.41 | -0.03 | 0.00 | -0.24 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 577.50 | 0.42 | 0.47 | 0.43 | -0.17 | -28.34% | 16 | 22 | 0.40 | -0.03 | 0.00 | -0.25 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 580.00 | 0.47 | 0.51 | 0.50 | -0.28 | -35.90% | 67 | 527 | 0.40 | -0.04 | 0.00 | -0.27 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 582.50 | 0.52 | 0.57 | 0.58 | -0.34 | -36.96% | 41 | 35 | 0.39 | -0.04 | 0.00 | -0.28 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 585.00 | 0.57 | 0.62 | 0.60 | -0.21 | -25.93% | 79 | 395 | 0.39 | -0.05 | 0.00 | -0.30 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 587.50 | 0.65 | 0.69 | 0.67 | -0.37 | -35.58% | 17 | 57 | 0.38 | -0.05 | 0.00 | -0.32 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 590.00 | 0.73 | 0.77 | 0.75 | -0.38 | -33.63% | 271 | 530 | 0.37 | -0.06 | 0.00 | -0.34 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 592.50 | 0.81 | 0.86 | 0.89 | -0.35 | -28.23% | 73 | 191 | 0.37 | -0.07 | 0.00 | -0.36 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 595.00 | 0.92 | 0.95 | 0.91 | -0.47 | -34.06% | 229 | 507 | 0.36 | -0.07 | 0.00 | -0.38 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 597.50 | 1.03 | 1.07 | 1.12 | -0.29 | -20.57% | 37 | 111 | 0.36 | -0.08 | 0.00 | -0.40 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 600.00 | 1.16 | 1.20 | 1.24 | -0.51 | -29.15% | 492 | 1,102 | 0.35 | -0.09 | 0.00 | -0.42 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 602.50 | 1.32 | 1.37 | 1.31 | -0.35 | -21.09% | 92 | 306 | 0.35 | -0.10 | 0.00 | -0.44 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 605.00 | 1.49 | 1.53 | 1.58 | -0.61 | -27.86% | 379 | 737 | 0.34 | -0.11 | 0.01 | -0.46 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 607.50 | 1.69 | 1.75 | 1.99 | -0.21 | -9.55% | 180 | 56 | 0.34 | -0.12 | 0.01 | -0.48 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 610.00 | 1.93 | 1.98 | 1.98 | -0.72 | -26.67% | 518 | 416 | 0.33 | -0.13 | 0.01 | -0.50 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 612.50 | 2.19 | 2.26 | 2.21 | -0.69 | -23.80% | 205 | 98 | 0.33 | -0.14 | 0.01 | -0.52 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 615.00 | 2.49 | 2.55 | 2.55 | -0.90 | -26.09% | 257 | 714 | 0.33 | -0.16 | 0.01 | -0.54 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 617.50 | 2.84 | 2.93 | 2.99 | -0.83 | -21.73% | 72 | 286 | 0.32 | -0.17 | 0.01 | -0.56 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 620.00 | 3.20 | 3.35 | 3.35 | -1.05 | -23.87% | 1,227 | 712 | 0.32 | -0.19 | 0.01 | -0.58 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 622.50 | 3.65 | 3.85 | 3.60 | -1.37 | -27.57% | 125 | 87 | 0.32 | -0.21 | 0.01 | -0.60 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 625.00 | 4.15 | 4.30 | 4.30 | -1.20 | -21.82% | 282 | 706 | 0.31 | -0.24 | 0.01 | -0.62 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 627.50 | 4.75 | 4.95 | 4.95 | -0.38 | -7.13% | 186 | 291 | 0.31 | -0.26 | 0.01 | -0.64 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 630.00 | 5.40 | 5.55 | 5.60 | -1.20 | -17.65% | 612 | 607 | 0.31 | -0.28 | 0.01 | -0.65 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 632.50 | 6.10 | 6.30 | 5.90 | -1.65 | -21.86% | 120 | 68 | 0.31 | -0.32 | 0.01 | -0.67 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 635.00 | 6.90 | 7.10 | 7.15 | -1.40 | -16.38% | 314 | 560 | 0.31 | -0.35 | 0.01 | -0.68 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 637.50 | 7.75 | 7.95 | 7.85 | -1.90 | -19.49% | 366 | 280 | 0.30 | -0.38 | 0.01 | -0.70 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 640.00 | 8.70 | 8.90 | 8.75 | -2.00 | -18.61% | 394 | 951 | 0.30 | -0.41 | 0.01 | -0.70 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 642.50 | 9.75 | 9.95 | 9.79 | -2.11 | -17.74% | 486 | 349 | 0.30 | -0.45 | 0.01 | -0.71 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 645.00 | 10.85 | 11.05 | 11.10 | -1.60 | -12.60% | 1,658 | 460 | 0.30 | -0.49 | 0.01 | -0.71 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 647.50 | 12.05 | 12.30 | 12.40 | -1.85 | -12.99% | 314 | 96 | 0.29 | -0.53 | 0.02 | -0.70 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 650.00 | 13.40 | 13.60 | 14.30 | -1.15 | -7.45% | 366 | 1,132 | 0.29 | -0.56 | 0.01 | -0.70 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 652.50 | 14.75 | 15.05 | 14.85 | -1.45 | -8.90% | 115 | 58 | 0.29 | -0.60 | 0.01 | -0.68 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 655.00 | 16.25 | 16.55 | 16.15 | -0.90 | -5.28% | 113 | 464 | 0.29 | -0.63 | 0.01 | -0.67 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 657.50 | 17.80 | 18.10 | 17.89 | -1.86 | -9.42% | 9 | 64 | 0.28 | -0.67 | 0.01 | -0.65 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 660.00 | 19.50 | 19.85 | 19.70 | -2.30 | -10.46% | 68 | 247 | 0.28 | -0.70 | 0.01 | -0.62 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 662.50 | 21.25 | 21.50 | 25.33 | +3.59 | +16.52% | 14 | 27 | 0.28 | -0.73 | 0.01 | -0.60 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 665.00 | 23.10 | 23.50 | 24.40 | 0.00 | 0.00% | 0 | 32 | 0.28 | -0.75 | 0.01 | -0.57 | 5/28/2025 | 5/29/2025 4:00:01 PM EST |
| 670.00 | 26.95 | 27.45 | 27.19 | -1.01 | -3.59% | 49 | 15 | 0.28 | -0.80 | 0.01 | -0.52 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 675.00 | 31.05 | 31.60 | 32.70 | +1.32 | +4.21% | 160 | 122 | 0.27 | -0.84 | 0.01 | -0.46 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 680.00 | 35.40 | 36.20 | 33.50 | 0.00 | 0.00% | 0 | 24 | 0.28 | -0.87 | 0.01 | -0.40 | 5/28/2025 | 5/29/2025 4:00:01 PM EST |
| 685.00 | 40.10 | 40.95 | 40.68 | +0.87 | +2.19% | 101 | 16 | 0.25 | -0.90 | 0.01 | -0.34 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 690.00 | 44.80 | 45.55 | 46.31 | +3.74 | +8.79% | 8 | 27 | 0.27 | -0.92 | 0.01 | -0.29 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 695.00 | 49.05 | 51.00 | 65.81 | 0.00 | 0.00% | 0 | 32 | 0.33 | -0.94 | 0.00 | -0.24 | 5/23/2025 | 5/29/2025 4:00:01 PM EST |
| 700.00 | 54.45 | 55.50 | 56.37 | +1.87 | +3.44% | 203 | 97 | 0.38 | -0.95 | 0.00 | -0.20 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 705.00 | 59.20 | 61.10 | % | 0 | 0 | 0.44 | -0.96 | 0.00 | -0.16 | 5/29/2025 4:00:01 PM EST | |||
| 710.00 | 64.20 | 65.70 | 65.20 | -11.06 | -14.51% | 12 | 1 | 0.44 | -0.97 | 0.00 | -0.13 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 715.00 | 68.95 | 71.10 | % | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.10 | 5/29/2025 4:00:01 PM EST | |||
| 720.00 | 74.20 | 75.65 | 85.05 | 0.00 | 0.00% | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.08 | 5/22/2025 | 5/29/2025 4:00:01 PM EST |
| 725.00 | 79.25 | 81.10 | % | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.06 | 5/29/2025 4:00:01 PM EST | |||
| 730.00 | 84.25 | 85.70 | % | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.04 | 5/29/2025 4:00:01 PM EST | |||
| 735.00 | 88.95 | 91.10 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | -0.03 | 5/29/2025 4:00:01 PM EST | |||
| 740.00 | 94.20 | 95.70 | 96.27 | 0.00 | 0.00% | 0 | 0 | 0.73 | -1.00 | 0.00 | -0.02 | 5/28/2025 | 5/29/2025 4:00:01 PM EST |
| 745.00 | 98.95 | 101.10 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | -0.01 | 5/29/2025 4:00:01 PM EST | |||
| 750.00 | 104.30 | 105.60 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | -0.01 | 5/29/2025 4:00:01 PM EST | |||
| 755.00 | 108.95 | 111.10 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | -0.01 | 5/29/2025 4:00:01 PM EST | |||
| 760.00 | 113.95 | 116.10 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 765.00 | 119.25 | 121.10 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 770.00 | 123.95 | 126.10 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 775.00 | 129.20 | 131.10 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 780.00 | 133.95 | 136.10 | % | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 785.00 | 138.95 | 141.10 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 790.00 | 143.95 | 146.10 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 795.00 | 148.95 | 151.10 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 800.00 | 154.05 | 156.00 | % | 0 | 0 | 8.54 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 810.00 | 163.95 | 166.10 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 820.00 | 173.95 | 176.10 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 830.00 | 184.25 | 186.10 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 840.00 | 193.95 | 196.10 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 850.00 | 204.05 | 206.00 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 860.00 | 213.95 | 216.10 | 217.25 | 0.00 | 0.00% | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 5/29/2025 4:00:01 PM EST |
| 870.00 | 223.95 | 226.10 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 880.00 | 233.95 | 236.10 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 890.00 | 243.95 | 246.10 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 900.00 | 254.05 | 256.00 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 910.00 | 264.25 | 266.10 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 920.00 | 274.25 | 276.10 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 930.00 | 284.25 | 286.10 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST |