Options Chain for NETFLIX INC COM (NFLX) - $1,211.29 as of 5/28/2025 5:02:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 450.00 | 757.00 | 761.65 | % | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 460.00 | 746.95 | 751.70 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 470.00 | 736.95 | 741.70 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 480.00 | 726.90 | 731.70 | 712.19 | 0.00 | 0.00% | 0 | 3 | 2.89 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 4:00:03 PM EST |
| 490.00 | 717.05 | 721.70 | % | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 500.00 | 706.90 | 711.75 | 709.53 | 0.00 | 0.00% | 0 | 2 | 2.76 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 4:00:03 PM EST |
| 510.00 | 697.00 | 701.75 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 520.00 | 687.05 | 691.75 | 629.03 | 0.00 | 0.00% | 0 | 1 | 2.67 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/28/2025 4:00:03 PM EST |
| 530.00 | 677.05 | 681.75 | 613.10 | 0.00 | 0.00% | 0 | 1 | 2.61 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/28/2025 4:00:03 PM EST |
| 540.00 | 667.05 | 671.90 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 545.00 | 662.05 | 666.60 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 550.00 | 657.10 | 661.65 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 555.00 | 652.15 | 656.50 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 560.00 | 647.15 | 651.60 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 565.00 | 642.10 | 646.80 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 570.00 | 637.10 | 641.85 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 575.00 | 632.05 | 637.00 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 580.00 | 627.10 | 632.20 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 585.00 | 622.05 | 626.85 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 590.00 | 617.05 | 622.10 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 595.00 | 612.15 | 617.25 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 600.00 | 607.15 | 612.25 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 605.00 | 602.05 | 607.25 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 610.00 | 597.15 | 602.25 | 585.71 | 0.00 | 0.00% | 0 | 1 | 2.20 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 4:00:03 PM EST |
| 615.00 | 592.05 | 597.10 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 620.00 | 587.10 | 592.10 | 526.60 | 0.00 | 0.00% | 0 | 1 | 2.16 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/28/2025 4:00:03 PM EST |
| 625.00 | 582.10 | 586.90 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 630.00 | 577.10 | 582.10 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 635.00 | 572.20 | 577.05 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 640.00 | 567.20 | 571.95 | 506.65 | 0.00 | 0.00% | 0 | 1 | 2.07 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/28/2025 4:00:03 PM EST |
| 645.00 | 562.20 | 567.30 | 545.02 | 0.00 | 0.00% | 0 | 2 | 2.04 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:03 PM EST |
| 650.00 | 557.30 | 561.95 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 655.00 | 552.20 | 557.15 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 660.00 | 547.25 | 552.35 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 665.00 | 542.20 | 546.95 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 670.00 | 537.25 | 542.10 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 675.00 | 532.25 | 536.75 | 530.69 | 0.00 | 0.00% | 0 | 4 | 1.91 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 680.00 | 527.25 | 532.35 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 685.00 | 522.30 | 527.35 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 690.00 | 517.25 | 522.00 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 695.00 | 512.30 | 517.40 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 700.00 | 507.30 | 512.40 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 705.00 | 502.20 | 507.25 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 710.00 | 497.30 | 502.40 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 715.00 | 492.35 | 497.40 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 720.00 | 487.35 | 492.20 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 725.00 | 482.30 | 487.40 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 730.00 | 477.35 | 482.45 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 735.00 | 472.35 | 477.30 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 740.00 | 467.35 | 472.10 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 745.00 | 462.35 | 467.10 | 449.20 | 0.00 | 0.00% | 0 | 1 | 1.63 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 4:00:03 PM EST |
| 750.00 | 457.35 | 462.10 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 760.00 | 448.00 | 451.95 | 359.50 | 0.00 | 0.00% | 0 | 4 | 1.57 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/28/2025 4:00:03 PM EST |
| 770.00 | 437.35 | 441.85 | 440.63 | % | 1 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST | |
| 780.00 | 427.45 | 431.95 | 409.31 | 0.00 | 0.00% | 0 | 2 | 1.49 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:03 PM EST |
| 790.00 | 417.40 | 422.55 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 800.00 | 407.45 | 412.00 | 409.40 | 0.00 | 0.00% | 0 | 6 | 1.42 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 810.00 | 397.45 | 402.40 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 815.00 | 392.45 | 397.60 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 820.00 | 387.50 | 392.60 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 825.00 | 382.45 | 387.40 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 830.00 | 377.45 | 382.20 | 375.80 | 0.00 | 0.00% | 0 | 1 | 1.31 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 835.00 | 372.45 | 377.20 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 840.00 | 368.10 | 371.90 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 845.00 | 362.50 | 367.25 | 345.99 | 0.00 | 0.00% | 0 | 1 | 1.26 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:03 PM EST |
| 850.00 | 357.50 | 362.25 | 348.97 | 0.00 | 0.00% | 0 | 14 | 1.24 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 855.00 | 352.55 | 357.25 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 860.00 | 347.50 | 352.05 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 865.00 | 342.50 | 347.25 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 870.00 | 337.55 | 342.10 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 875.00 | 332.55 | 337.30 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 880.00 | 327.55 | 332.30 | 311.63 | 0.00 | 0.00% | 0 | 1 | 1.14 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:03 PM EST |
| 885.00 | 322.55 | 327.30 | 266.34 | 0.00 | 0.00% | 0 | 8 | 1.12 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/28/2025 4:00:03 PM EST |
| 890.00 | 317.55 | 322.30 | 261.29 | 0.00 | 0.00% | 0 | 8 | 1.10 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/28/2025 4:00:03 PM EST |
| 895.00 | 313.20 | 317.25 | 246.70 | 0.00 | 0.00% | 0 | 3 | 1.09 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/28/2025 4:00:03 PM EST |
| 900.00 | 308.20 | 312.20 | 219.79 | 0.00 | 0.00% | 0 | 7 | 1.07 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/28/2025 4:00:03 PM EST |
| 905.00 | 302.60 | 307.35 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 910.00 | 297.60 | 302.30 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 915.00 | 292.60 | 297.35 | 273.95 | 0.00 | 0.00% | 0 | 1 | 1.02 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 4:00:03 PM EST |
| 920.00 | 287.60 | 292.40 | 262.24 | 0.00 | 0.00% | 0 | 2 | 1.00 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 4:00:03 PM EST |
| 925.00 | 282.65 | 287.30 | 188.00 | 0.00 | 0.00% | 0 | 1 | 0.99 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/28/2025 4:00:03 PM EST |
| 930.00 | 277.65 | 282.40 | 268.57 | 0.00 | 0.00% | 0 | 2 | 0.97 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 4:00:03 PM EST |
| 935.00 | 272.65 | 277.40 | 212.77 | 0.00 | 0.00% | 0 | 2 | 0.93 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/28/2025 4:00:03 PM EST |
| 940.00 | 267.75 | 272.45 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 945.00 | 262.70 | 267.45 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 950.00 | 257.70 | 262.45 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 955.00 | 252.70 | 257.35 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 960.00 | 247.85 | 252.50 | 203.61 | 0.00 | 0.00% | 0 | 7 | 0.88 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/28/2025 4:00:03 PM EST |
| 965.00 | 242.75 | 247.45 | 198.63 | 0.00 | 0.00% | 0 | 2 | 0.86 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/28/2025 4:00:03 PM EST |
| 970.00 | 237.75 | 242.50 | 171.60 | 0.00 | 0.00% | 0 | 4 | 0.84 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/28/2025 4:00:03 PM EST |
| 975.00 | 233.45 | 237.50 | 228.68 | 0.00 | 0.00% | 0 | 3 | 0.81 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 980.00 | 227.80 | 232.55 | 230.31 | 0.00 | 0.00% | 0 | 6 | 0.82 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 4:00:03 PM EST |
| 985.00 | 222.80 | 227.55 | 149.44 | 0.00 | 0.00% | 0 | 4 | 0.80 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/28/2025 4:00:03 PM EST |
| 990.00 | 217.80 | 222.55 | 200.47 | 0.00 | 0.00% | 0 | 3 | 0.79 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:03 PM EST |
| 995.00 | 212.85 | 217.60 | 175.14 | 0.00 | 0.00% | 0 | 1 | 0.77 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/28/2025 4:00:03 PM EST |
| 1,000.00 | 207.85 | 212.55 | 209.75 | +5.51 | +2.70% | 1 | 31 | 0.75 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,005.00 | 202.90 | 207.60 | 187.53 | 0.00 | 0.00% | 0 | 1 | 0.72 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:03 PM EST |
| 1,010.00 | 197.90 | 202.70 | 194.28 | 0.00 | 0.00% | 0 | 19 | 0.73 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 1,015.00 | 192.95 | 197.70 | 182.96 | 0.00 | 0.00% | 0 | 8 | 0.71 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 4:00:03 PM EST |
| 1,020.00 | 187.95 | 192.75 | 181.32 | 0.00 | 0.00% | 0 | 11 | 0.68 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 1,025.00 | 183.60 | 187.70 | 163.80 | 0.00 | 0.00% | 0 | 5 | 0.68 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:03 PM EST |
| 1,030.00 | 178.15 | 182.75 | 183.32 | +11.85 | +6.92% | 1 | 7 | 0.65 | 1.00 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,035.00 | 173.05 | 177.85 | 173.65 | 0.00 | 0.00% | 0 | 1 | 0.63 | 1.00 | 0.00 | -0.01 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 1,040.00 | 168.15 | 172.85 | 171.50 | 0.00 | 0.00% | 0 | 6 | 0.61 | 1.00 | 0.00 | -0.01 | 5/21/2025 | 5/28/2025 4:00:03 PM EST |
| 1,045.00 | 163.20 | 167.85 | 112.50 | 0.00 | 0.00% | 0 | 23 | 0.60 | 1.00 | 0.00 | -0.02 | 5/14/2025 | 5/28/2025 4:00:03 PM EST |
| 1,050.00 | 158.20 | 162.95 | 163.92 | +22.72 | +16.10% | 8 | 21 | 0.59 | 1.00 | 0.00 | -0.03 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,055.00 | 153.85 | 157.95 | 158.87 | +17.52 | +12.40% | 18 | 6 | 0.58 | 1.00 | 0.00 | -0.04 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,060.00 | 148.30 | 153.00 | 154.03 | +21.35 | +16.10% | 16 | 20 | 0.56 | 1.00 | 0.00 | -0.05 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,065.00 | 143.35 | 148.10 | 125.30 | 0.00 | 0.00% | 0 | 15 | 0.55 | 1.00 | 0.00 | -0.08 | 5/20/2025 | 5/28/2025 4:00:03 PM EST |
| 1,070.00 | 138.40 | 143.15 | 140.00 | +19.45 | +16.14% | 4 | 17 | 0.53 | 0.99 | 0.00 | -0.10 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,075.00 | 133.45 | 138.20 | 119.82 | 0.00 | 0.00% | 0 | 8 | 0.52 | 0.99 | 0.00 | -0.14 | 5/23/2025 | 5/28/2025 4:00:03 PM EST |
| 1,080.00 | 128.55 | 133.30 | 118.94 | 0.00 | 0.00% | 0 | 16 | 0.51 | 0.99 | 0.00 | -0.18 | 5/22/2025 | 5/28/2025 4:00:03 PM EST |
| 1,085.00 | 123.65 | 128.35 | 122.82 | 0.00 | 0.00% | 0 | 6 | 0.49 | 0.99 | 0.00 | -0.24 | 5/21/2025 | 5/28/2025 4:00:03 PM EST |
| 1,090.00 | 118.85 | 123.45 | 114.42 | 0.00 | 0.00% | 0 | 30 | 0.48 | 0.99 | 0.00 | -0.30 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 1,095.00 | 113.85 | 118.35 | 109.55 | 0.00 | 0.00% | 0 | 67 | 0.47 | 0.98 | 0.00 | -0.32 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 1,100.00 | 109.00 | 113.55 | 111.90 | +9.29 | +9.06% | 64 | 197 | 0.46 | 0.98 | 0.00 | -0.36 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,105.00 | 104.15 | 108.60 | 107.00 | +9.55 | +9.80% | 4 | 70 | 0.44 | 0.97 | 0.00 | -0.39 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,110.00 | 99.95 | 103.80 | 104.77 | +18.69 | +21.72% | 81 | 158 | 0.43 | 0.97 | 0.00 | -0.42 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,115.00 | 95.15 | 98.85 | 99.97 | +6.79 | +7.29% | 20 | 55 | 0.42 | 0.96 | 0.00 | -0.46 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,120.00 | 90.35 | 94.15 | 91.73 | +6.82 | +8.04% | 8 | 72 | 0.41 | 0.95 | 0.00 | -0.51 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,125.00 | 85.60 | 89.40 | 87.22 | +8.67 | +11.04% | 1 | 36 | 0.40 | 0.94 | 0.00 | -0.56 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,130.00 | 80.90 | 84.65 | 86.90 | +8.00 | +10.14% | 14 | 56 | 0.29 | 0.93 | 0.00 | -0.61 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,135.00 | 76.25 | 79.95 | 80.86 | +9.61 | +13.49% | 9 | 71 | 0.29 | 0.92 | 0.00 | -0.66 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,140.00 | 72.30 | 74.65 | 75.00 | -0.29 | -0.39% | 8 | 96 | 0.30 | 0.90 | 0.00 | -0.72 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,145.00 | 66.80 | 69.70 | 71.68 | +0.89 | +1.26% | 6 | 212 | 0.28 | 0.89 | 0.00 | -0.77 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,150.00 | 62.60 | 65.30 | 66.18 | +1.88 | +2.93% | 30 | 281 | 0.28 | 0.87 | 0.00 | -0.83 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,155.00 | 58.60 | 60.85 | 61.83 | -0.77 | -1.23% | 1 | 139 | 0.29 | 0.85 | 0.00 | -0.89 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,160.00 | 53.80 | 56.40 | 55.55 | -2.45 | -4.23% | 3 | 101 | 0.28 | 0.83 | 0.00 | -0.94 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,165.00 | 50.35 | 52.15 | 53.00 | +0.25 | +0.48% | 34 | 65 | 0.28 | 0.81 | 0.01 | -1.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,170.00 | 46.40 | 47.65 | 50.24 | +0.55 | +1.11% | 83 | 111 | 0.28 | 0.78 | 0.01 | -1.05 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,175.00 | 42.60 | 43.75 | 46.20 | +0.07 | +0.16% | 64 | 118 | 0.28 | 0.75 | 0.01 | -1.09 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,180.00 | 38.70 | 40.15 | 42.56 | +0.18 | +0.43% | 8 | 117 | 0.28 | 0.72 | 0.01 | -1.14 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,182.50 | 36.70 | 38.35 | 39.00 | -0.20 | -0.51% | 9 | 12 | 0.27 | 0.71 | 0.01 | -1.16 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,185.00 | 35.30 | 36.45 | 36.45 | -1.80 | -4.71% | 110 | 94 | 0.27 | 0.69 | 0.01 | -1.17 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,187.50 | 33.30 | 34.65 | 36.05 | +0.76 | +2.16% | 14 | 29 | 0.27 | 0.68 | 0.01 | -1.19 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,190.00 | 31.80 | 32.85 | 34.65 | -0.45 | -1.29% | 125 | 177 | 0.27 | 0.66 | 0.01 | -1.20 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,192.50 | 30.05 | 31.10 | 33.40 | -0.04 | -0.12% | 41 | 42 | 0.27 | 0.64 | 0.01 | -1.22 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,195.00 | 28.60 | 29.50 | 31.55 | -0.15 | -0.48% | 63 | 116 | 0.27 | 0.63 | 0.01 | -1.22 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,197.50 | 26.85 | 27.95 | 28.65 | -1.50 | -4.98% | 15 | 70 | 0.27 | 0.61 | 0.01 | -1.23 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,200.00 | 25.60 | 26.40 | 26.35 | -2.55 | -8.83% | 312 | 287 | 0.27 | 0.59 | 0.01 | -1.24 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,202.50 | 24.05 | 25.05 | 26.28 | -0.27 | -1.02% | 39 | 46 | 0.27 | 0.57 | 0.01 | -1.24 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,205.00 | 22.60 | 23.70 | 23.45 | -2.06 | -8.08% | 100 | 143 | 0.27 | 0.55 | 0.01 | -1.24 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,207.50 | 21.15 | 22.15 | 24.19 | -0.31 | -1.27% | 64 | 42 | 0.27 | 0.53 | 0.01 | -1.24 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,210.00 | 20.20 | 20.80 | 20.56 | -2.91 | -12.40% | 769 | 295 | 0.27 | 0.51 | 0.01 | -1.24 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,215.00 | 18.00 | 18.45 | 18.25 | -2.40 | -11.63% | 755 | 145 | 0.27 | 0.47 | 0.01 | -1.22 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,220.00 | 15.60 | 16.25 | 15.75 | -2.55 | -13.94% | 597 | 288 | 0.27 | 0.43 | 0.01 | -1.20 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,225.00 | 13.60 | 14.10 | 13.75 | -2.77 | -16.77% | 297 | 196 | 0.27 | 0.40 | 0.01 | -1.17 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,230.00 | 11.75 | 12.35 | 13.70 | -0.80 | -5.52% | 263 | 139 | 0.27 | 0.36 | 0.01 | -1.13 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,235.00 | 10.10 | 10.70 | 11.25 | -1.75 | -13.47% | 26 | 70 | 0.27 | 0.32 | 0.01 | -1.08 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,240.00 | 8.65 | 9.20 | 10.15 | -1.13 | -10.02% | 142 | 206 | 0.27 | 0.29 | 0.01 | -1.03 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,245.00 | 7.50 | 7.90 | 8.30 | -0.91 | -9.89% | 70 | 79 | 0.27 | 0.26 | 0.01 | -0.97 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,250.00 | 6.40 | 6.75 | 6.50 | -1.75 | -21.22% | 279 | 243 | 0.27 | 0.23 | 0.01 | -0.91 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,255.00 | 5.45 | 5.80 | 6.40 | -0.25 | -3.76% | 58 | 102 | 0.27 | 0.20 | 0.01 | -0.85 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,260.00 | 4.60 | 4.95 | 5.21 | -1.19 | -18.60% | 152 | 353 | 0.27 | 0.18 | 0.01 | -0.79 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,265.00 | 3.90 | 4.20 | 4.40 | -1.30 | -22.81% | 43 | 51 | 0.27 | 0.16 | 0.00 | -0.72 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,270.00 | 3.30 | 3.60 | 3.60 | -0.90 | -20.00% | 25 | 118 | 0.27 | 0.14 | 0.00 | -0.66 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,275.00 | 2.83 | 3.05 | 2.92 | -1.13 | -27.91% | 22 | 32 | 0.27 | 0.12 | 0.00 | -0.60 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,280.00 | 2.40 | 2.53 | 2.49 | -0.81 | -24.55% | 268 | 132 | 0.28 | 0.10 | 0.00 | -0.54 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,285.00 | 1.32 | 2.16 | 2.38 | -0.60 | -20.14% | 45 | 36 | 0.28 | 0.09 | 0.00 | -0.48 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,290.00 | 1.74 | 1.94 | 1.79 | -0.76 | -29.81% | 120 | 91 | 0.28 | 0.08 | 0.00 | -0.43 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,300.00 | 1.27 | 1.37 | 1.32 | -0.58 | -30.53% | 196 | 1,281 | 0.29 | 0.05 | 0.00 | -0.33 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,310.00 | 0.86 | 1.18 | 1.06 | -0.44 | -29.34% | 24 | 172 | 0.29 | 0.04 | 0.00 | -0.25 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,320.00 | 0.25 | 1.10 | 0.82 | -0.18 | -18.00% | 8 | 102 | 0.29 | 0.03 | 0.00 | -0.18 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,330.00 | 0.06 | 0.70 | 0.54 | -0.28 | -34.15% | 23 | 74 | 0.27 | 0.02 | 0.00 | -0.13 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,340.00 | 0.20 | 0.55 | 0.44 | -0.21 | -32.31% | 11 | 43 | 0.33 | 0.01 | 0.00 | -0.09 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,350.00 | 0.00 | 1.01 | 0.39 | -0.11 | -22.00% | 168 | 159 | 0.38 | 0.01 | 0.00 | -0.06 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,360.00 | 0.12 | 0.48 | 0.28 | -0.15 | -34.89% | 39 | 36 | 0.36 | 0.00 | 0.00 | -0.04 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,370.00 | 0.00 | 0.56 | 0.24 | -0.13 | -35.14% | 23 | 167 | 0.39 | 0.00 | 0.00 | -0.02 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,380.00 | 0.08 | 0.71 | 0.19 | -0.10 | -34.49% | 6 | 38 | 0.42 | 0.00 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,390.00 | 0.00 | 0.56 | 0.17 | 0.00 | 0.00% | 0 | 9 | 0.42 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 1,400.00 | 0.12 | 0.16 | 0.13 | -0.06 | -31.58% | 10 | 245 | 0.37 | 0.00 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,420.00 | 0.04 | 0.40 | 0.10 | -0.01 | -9.10% | 62 | 214 | 0.40 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,440.00 | 0.02 | 0.12 | 0.09 | -0.01 | -10.00% | 1 | 173 | 0.38 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,460.00 | 0.00 | 0.59 | 0.10 | -0.16 | -61.54% | 1 | 5 | 0.55 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,480.00 | 0.00 | 0.65 | 0.19 | 0.00 | 0.00% | 0 | 7 | 0.59 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:03 PM EST |
| 1,500.00 | 0.00 | 0.11 | 0.01 | -0.07 | -87.50% | 1 | 206 | 0.51 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,520.00 | 0.00 | 0.64 | 0.33 | 0.00 | 0.00% | 0 | 4 | 0.66 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 4:00:03 PM EST |
| 1,540.00 | 0.00 | 0.63 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 1,560.00 | 0.00 | 0.63 | 0.76 | 0.00 | 0.00% | 0 | 4 | 0.72 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 4:00:03 PM EST |
| 1,580.00 | 0.00 | 0.61 | 0.07 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 1,600.00 | 0.00 | 0.62 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.78 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 1,620.00 | 0.00 | 0.62 | 0.08 | -0.19 | -70.37% | 1 | 2 | 0.81 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,640.00 | 0.00 | 0.01 | 0.04 | -0.04 | -50.00% | 1 | 615 | 0.57 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,660.00 | 0.00 | 0.62 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 1,680.00 | 0.00 | 0.62 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 1,700.00 | 0.00 | 0.61 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 1,720.00 | 0.00 | 0.61 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 1,740.00 | 0.00 | 0.61 | 0.21 | % | 2 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST | |
| 1,760.00 | 0.00 | 0.61 | 0.19 | % | 2 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST | |
| 1,780.00 | 0.00 | 0.61 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 1,800.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 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 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 460.00 | 0.00 | 0.01 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 470.00 | 0.00 | 0.01 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 480.00 | 0.00 | 0.01 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 490.00 | 0.00 | 0.01 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 500.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/28/2025 4:00:03 PM EST |
| 510.00 | 0.00 | 0.61 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 520.00 | 0.00 | 0.61 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 530.00 | 0.00 | 0.60 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 540.00 | 0.00 | 0.61 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 545.00 | 0.00 | 0.60 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 550.00 | 0.00 | 0.61 | 0.04 | % | 8 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST | |
| 555.00 | 0.00 | 0.61 | 0.06 | % | 8 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST | |
| 560.00 | 0.00 | 0.61 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 565.00 | 0.00 | 0.61 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 570.00 | 0.00 | 0.61 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 575.00 | 0.00 | 0.60 | 1.13 | 0.00 | 0.00% | 0 | 1 | 1.95 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/28/2025 4:00:03 PM EST |
| 580.00 | 0.00 | 0.61 | 1.17 | 0.00 | 0.00% | 0 | 1 | 1.93 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/28/2025 4:00:03 PM EST |
| 585.00 | 0.00 | 0.61 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 590.00 | 0.00 | 0.60 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 595.00 | 0.00 | 0.61 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 600.00 | 0.00 | 0.61 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 605.00 | 0.00 | 0.61 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 610.00 | 0.00 | 0.61 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 615.00 | 0.00 | 0.60 | 0.80 | 0.00 | 0.00% | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/28/2025 4:00:03 PM EST |
| 620.00 | 0.00 | 0.61 | 0.87 | 0.00 | 0.00% | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/28/2025 4:00:03 PM EST |
| 625.00 | 0.00 | 0.61 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 630.00 | 0.00 | 0.60 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 635.00 | 0.00 | 0.61 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 640.00 | 0.00 | 0.60 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 645.00 | 0.00 | 0.61 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 650.00 | 0.00 | 0.61 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 655.00 | 0.00 | 0.60 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 660.00 | 0.00 | 0.61 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 665.00 | 0.00 | 0.61 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 670.00 | 0.00 | 0.62 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 675.00 | 0.00 | 0.62 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/28/2025 4:00:03 PM EST |
| 680.00 | 0.00 | 0.61 | 0.23 | 0.00 | 0.00% | 0 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/28/2025 4:00:03 PM EST |
| 685.00 | 0.00 | 0.62 | 1.12 | 0.00 | 0.00% | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/28/2025 4:00:03 PM EST |
| 690.00 | 0.00 | 0.61 | 1.14 | 0.00 | 0.00% | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/28/2025 4:00:03 PM EST |
| 695.00 | 0.00 | 0.62 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 700.00 | 0.00 | 0.60 | 0.33 | 0.00 | 0.00% | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 4:00:03 PM EST |
| 705.00 | 0.00 | 0.62 | 0.35 | 0.00 | 0.00% | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 4:00:03 PM EST |
| 710.00 | 0.00 | 0.62 | 0.07 | 0.00 | 0.00% | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 4:00:03 PM EST |
| 715.00 | 0.00 | 0.62 | 0.26 | 0.00 | 0.00% | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/28/2025 4:00:03 PM EST |
| 720.00 | 0.00 | 0.62 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 725.00 | 0.00 | 0.62 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 730.00 | 0.00 | 0.62 | 0.40 | 0.00 | 0.00% | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/28/2025 4:00:03 PM EST |
| 735.00 | 0.00 | 0.62 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 740.00 | 0.00 | 0.60 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 745.00 | 0.00 | 0.62 | 0.72 | 0.00 | 0.00% | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/28/2025 4:00:03 PM EST |
| 750.00 | 0.00 | 0.61 | 0.82 | 0.00 | 0.00% | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/28/2025 4:00:03 PM EST |
| 760.00 | 0.00 | 0.63 | 0.71 | 0.00 | 0.00% | 0 | 12 | 1.27 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/28/2025 4:00:03 PM EST |
| 770.00 | 0.00 | 0.63 | 0.92 | 0.00 | 0.00% | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/28/2025 4:00:03 PM EST |
| 780.00 | 0.00 | 0.63 | 0.51 | 0.00 | 0.00% | 0 | 5 | 1.21 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/28/2025 4:00:03 PM EST |
| 790.00 | 0.00 | 0.63 | 0.87 | 0.00 | 0.00% | 0 | 2 | 1.18 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/28/2025 4:00:03 PM EST |
| 800.00 | 0.00 | 0.64 | 0.09 | 0.00 | 0.00% | 0 | 25 | 1.15 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:03 PM EST |
| 810.00 | 0.00 | 0.64 | 0.18 | 0.00 | 0.00% | 0 | 3 | 1.12 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 4:00:03 PM EST |
| 815.00 | 0.00 | 0.64 | 0.20 | 0.00 | 0.00% | 0 | 3 | 1.10 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 4:00:03 PM EST |
| 820.00 | 0.00 | 0.64 | 0.69 | 0.00 | 0.00% | 0 | 4 | 1.09 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/28/2025 4:00:03 PM EST |
| 825.00 | 0.00 | 0.65 | 0.21 | 0.00 | 0.00% | 0 | 6 | 1.07 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 4:00:03 PM EST |
| 830.00 | 0.00 | 0.65 | 0.04 | 0.00 | 0.00% | 0 | 7 | 1.06 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 835.00 | 0.00 | 0.65 | 0.02 | 0.00 | 0.00% | 0 | 4 | 1.04 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 840.00 | 0.00 | 0.65 | 0.07 | 0.00 | 0.00% | 0 | 16 | 1.03 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 845.00 | 0.00 | 0.25 | 0.21 | +0.03 | +16.67% | 2 | 2 | 0.90 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 850.00 | 0.00 | 0.65 | 0.13 | 0.00 | 0.00% | 3 | 23 | 1.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 855.00 | 0.00 | 0.66 | 0.20 | +0.04 | +25.00% | 1 | 3 | 0.99 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 860.00 | 0.00 | 0.67 | 0.12 | -0.08 | -40.00% | 2 | 5 | 0.97 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 865.00 | 0.00 | 0.66 | 0.08 | -0.81 | -91.02% | 4 | 54 | 0.96 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 870.00 | 0.00 | 0.67 | 0.10 | -0.61 | -85.92% | 2 | 23 | 0.95 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 875.00 | 0.00 | 0.68 | 0.36 | +0.23 | +176.93% | 2 | 70 | 0.93 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 880.00 | 0.00 | 0.67 | 0.36 | +0.05 | +16.13% | 4 | 35 | 0.92 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 885.00 | 0.00 | 0.69 | 0.38 | -0.26 | -40.63% | 2 | 8 | 0.91 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 890.00 | 0.00 | 0.12 | 0.67 | 0.00 | 0.00% | 0 | 16 | 0.73 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 4:00:03 PM EST |
| 895.00 | 0.00 | 0.40 | 0.39 | 0.00 | 0.00% | 0 | 47 | 0.81 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:03 PM EST |
| 900.00 | 0.00 | 0.14 | 0.17 | +0.07 | +70.00% | 3 | 410 | 0.71 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 905.00 | 0.00 | 0.19 | 0.19 | -0.14 | -42.43% | 2 | 21 | 0.72 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 910.00 | 0.00 | 0.71 | 0.14 | -0.22 | -61.12% | 2 | 35 | 0.84 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 915.00 | 0.00 | 0.72 | 0.11 | -1.09 | -90.84% | 4 | 26 | 0.82 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 920.00 | 0.00 | 0.73 | 0.11 | -0.01 | -8.34% | 2 | 32 | 0.81 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 925.00 | 0.00 | 0.30 | 0.17 | -0.06 | -26.09% | 2 | 26 | 0.71 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 930.00 | 0.00 | 0.73 | 0.19 | 0.00 | 0.00% | 4 | 14 | 0.78 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 935.00 | 0.05 | 0.17 | 0.10 | -0.12 | -54.55% | 6 | 14 | 0.61 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 940.00 | 0.10 | 0.18 | 0.18 | +0.06 | +50.00% | 1 | 58 | 0.61 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 945.00 | 0.00 | 0.76 | 0.23 | 0.00 | 0.00% | 0 | 15 | 0.75 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 950.00 | 0.03 | 0.20 | 0.21 | +0.01 | +5.00% | 22 | 100 | 0.57 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 955.00 | 0.00 | 0.77 | 0.23 | -0.01 | -4.17% | 2 | 19 | 0.72 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 960.00 | 0.00 | 0.78 | 0.14 | -0.13 | -48.15% | 6 | 42 | 0.71 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 965.00 | 0.00 | 0.79 | 0.32 | 0.00 | 0.00% | 0 | 18 | 0.70 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 970.00 | 0.00 | 0.80 | 0.15 | -0.20 | -57.15% | 4 | 54 | 0.68 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 975.00 | 0.02 | 0.24 | 0.25 | -0.08 | -24.25% | 4 | 108 | 0.51 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 980.00 | 0.00 | 0.83 | 0.28 | -0.09 | -24.33% | 4 | 24 | 0.66 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 985.00 | 0.00 | 0.84 | 0.23 | 0.00 | 0.00% | 0 | 16 | 0.65 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 990.00 | 0.00 | 0.85 | 0.27 | 0.00 | 0.00% | 0 | 53 | 0.64 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 995.00 | 0.00 | 0.89 | 0.17 | -0.09 | -34.62% | 2 | 28 | 0.62 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,000.00 | 0.04 | 0.40 | 0.23 | -0.07 | -23.34% | 52 | 357 | 0.52 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,005.00 | 0.01 | 0.92 | 0.27 | -0.15 | -35.72% | 2 | 16 | 0.49 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,010.00 | 0.00 | 0.85 | 0.11 | -0.27 | -71.06% | 14 | 259 | 0.58 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,015.00 | 0.00 | 0.95 | 0.35 | -0.10 | -22.23% | 2 | 12 | 0.58 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,020.00 | 0.04 | 0.89 | 0.39 | -0.29 | -42.65% | 2 | 21 | 0.46 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,025.00 | 0.00 | 1.01 | 0.53 | 0.00 | 0.00% | 0 | 22 | 0.56 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 1,030.00 | 0.16 | 0.66 | 0.39 | -0.06 | -13.34% | 5 | 80 | 0.46 | 0.00 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,035.00 | 0.01 | 0.75 | 0.43 | -0.16 | -27.12% | 4 | 86 | 0.41 | 0.00 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,040.00 | 0.35 | 0.70 | 0.40 | -0.13 | -24.53% | 35 | 74 | 0.48 | 0.00 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,045.00 | 0.21 | 0.71 | 0.41 | -0.11 | -21.16% | 7 | 126 | 0.43 | 0.00 | 0.00 | -0.02 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,050.00 | 0.40 | 0.55 | 0.49 | -0.19 | -27.95% | 27 | 408 | 0.43 | 0.00 | 0.00 | -0.03 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,055.00 | 0.36 | 0.97 | 0.51 | -0.16 | -23.89% | 11 | 49 | 0.43 | 0.00 | 0.00 | -0.04 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,060.00 | 0.50 | 1.02 | 0.55 | -0.16 | -22.54% | 55 | 113 | 0.43 | 0.00 | 0.00 | -0.05 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,065.00 | 0.53 | 0.73 | 0.81 | 0.00 | 0.00% | 0 | 31 | 0.41 | 0.00 | 0.00 | -0.08 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 1,070.00 | 0.54 | 0.80 | 0.78 | -0.02 | -2.50% | 10 | 138 | 0.42 | -0.01 | 0.00 | -0.10 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,075.00 | 0.69 | 0.80 | 0.80 | -0.07 | -8.05% | 19 | 147 | 0.40 | -0.01 | 0.00 | -0.14 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,080.00 | 0.65 | 0.99 | 0.85 | -0.14 | -14.15% | 20 | 149 | 0.40 | -0.01 | 0.00 | -0.18 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,085.00 | 0.32 | 1.05 | 0.82 | -0.27 | -24.78% | 1 | 108 | 0.36 | -0.01 | 0.00 | -0.24 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,090.00 | 0.40 | 1.35 | 0.81 | -0.43 | -34.68% | 39 | 207 | 0.35 | -0.01 | 0.00 | -0.30 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,095.00 | 0.62 | 1.37 | 0.98 | -0.28 | -22.23% | 56 | 95 | 0.36 | -0.02 | 0.00 | -0.32 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,100.00 | 1.08 | 1.40 | 1.07 | -0.33 | -23.58% | 363 | 575 | 0.37 | -0.02 | 0.00 | -0.36 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,105.00 | 1.16 | 1.53 | 1.20 | -0.60 | -33.34% | 46 | 121 | 0.35 | -0.03 | 0.00 | -0.39 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,110.00 | 1.34 | 1.54 | 1.35 | -0.37 | -21.52% | 38 | 200 | 0.34 | -0.03 | 0.00 | -0.42 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,115.00 | 1.54 | 1.63 | 1.60 | -0.50 | -23.81% | 23 | 202 | 0.34 | -0.04 | 0.00 | -0.46 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,120.00 | 1.57 | 1.84 | 1.69 | -0.49 | -22.48% | 47 | 137 | 0.33 | -0.05 | 0.00 | -0.51 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,125.00 | 1.96 | 2.06 | 2.04 | -0.37 | -15.36% | 57 | 173 | 0.32 | -0.06 | 0.00 | -0.56 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,130.00 | 2.22 | 2.32 | 2.16 | -0.54 | -20.00% | 90 | 222 | 0.32 | -0.07 | 0.00 | -0.61 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,135.00 | 2.55 | 2.65 | 2.62 | -0.71 | -21.33% | 76 | 129 | 0.31 | -0.08 | 0.00 | -0.66 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,140.00 | 2.88 | 3.10 | 3.00 | -0.45 | -13.05% | 591 | 259 | 0.31 | -0.10 | 0.00 | -0.72 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,145.00 | 3.25 | 3.50 | 3.40 | -0.50 | -12.83% | 51 | 134 | 0.30 | -0.11 | 0.00 | -0.77 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,150.00 | 3.75 | 4.00 | 3.89 | -0.61 | -13.56% | 481 | 595 | 0.30 | -0.13 | 0.00 | -0.83 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,155.00 | 4.35 | 4.60 | 4.70 | -0.50 | -9.62% | 80 | 104 | 0.30 | -0.15 | 0.00 | -0.89 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,160.00 | 5.05 | 5.30 | 5.00 | -1.20 | -19.36% | 666 | 334 | 0.29 | -0.17 | 0.00 | -0.94 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,165.00 | 5.75 | 6.10 | 5.70 | -1.00 | -14.93% | 106 | 53 | 0.29 | -0.19 | 0.01 | -1.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,170.00 | 6.70 | 7.00 | 6.90 | -0.60 | -8.00% | 377 | 272 | 0.28 | -0.22 | 0.01 | -1.05 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,175.00 | 7.65 | 8.05 | 8.00 | -0.85 | -9.61% | 120 | 159 | 0.28 | -0.25 | 0.01 | -1.09 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,180.00 | 8.90 | 9.30 | 9.50 | -1.15 | -10.80% | 98 | 145 | 0.28 | -0.28 | 0.01 | -1.14 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,182.50 | 9.40 | 9.95 | 10.20 | -0.58 | -5.38% | 38 | 12 | 0.28 | -0.29 | 0.01 | -1.16 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,185.00 | 10.15 | 10.70 | 10.70 | -0.80 | -6.96% | 172 | 109 | 0.28 | -0.31 | 0.01 | -1.17 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,187.50 | 10.90 | 11.40 | 10.40 | -1.80 | -14.76% | 7 | 61 | 0.27 | -0.32 | 0.01 | -1.19 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,190.00 | 11.80 | 12.25 | 11.50 | -1.50 | -11.54% | 217 | 298 | 0.27 | -0.34 | 0.01 | -1.20 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,192.50 | 12.60 | 13.15 | 12.85 | -1.35 | -9.51% | 19 | 11 | 0.27 | -0.36 | 0.01 | -1.22 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,195.00 | 13.45 | 14.05 | 13.73 | -0.57 | -3.99% | 474 | 266 | 0.27 | -0.37 | 0.01 | -1.22 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,197.50 | 14.40 | 15.00 | 14.70 | -0.96 | -6.13% | 106 | 61 | 0.27 | -0.39 | 0.01 | -1.23 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,200.00 | 15.35 | 16.00 | 15.70 | -0.55 | -3.39% | 607 | 280 | 0.27 | -0.41 | 0.01 | -1.24 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,202.50 | 16.45 | 17.10 | 17.07 | -0.18 | -1.05% | 41 | 16 | 0.27 | -0.43 | 0.01 | -1.24 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,205.00 | 17.50 | 18.20 | 18.28 | -0.02 | -0.11% | 202 | 169 | 0.27 | -0.45 | 0.01 | -1.24 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,207.50 | 18.65 | 19.45 | 19.20 | -0.35 | -1.79% | 51 | 66 | 0.27 | -0.47 | 0.01 | -1.24 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,210.00 | 19.95 | 20.35 | 20.00 | -0.80 | -3.85% | 366 | 185 | 0.27 | -0.49 | 0.01 | -1.24 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,215.00 | 22.35 | 23.15 | 22.55 | -3.13 | -12.19% | 197 | 66 | 0.27 | -0.53 | 0.01 | -1.22 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,220.00 | 25.25 | 26.20 | 24.27 | -2.42 | -9.07% | 23 | 12 | 0.27 | -0.57 | 0.01 | -1.20 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,225.00 | 28.10 | 29.15 | 25.87 | -4.38 | -14.48% | 63 | 71 | 0.27 | -0.60 | 0.01 | -1.17 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,230.00 | 31.10 | 32.45 | 28.99 | -4.66 | -13.85% | 83 | 10 | 0.27 | -0.64 | 0.01 | -1.13 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,235.00 | 34.20 | 35.95 | 32.07 | -3.83 | -10.67% | 25 | 28 | 0.26 | -0.68 | 0.01 | -1.08 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,240.00 | 38.25 | 39.75 | 36.20 | -5.80 | -13.81% | 9 | 10 | 0.27 | -0.71 | 0.01 | -1.03 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,245.00 | 41.60 | 43.50 | 40.60 | -17.16 | -29.71% | 4 | 1 | 0.27 | -0.74 | 0.01 | -0.97 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,250.00 | 45.60 | 47.40 | 45.48 | -1.22 | -2.62% | 2 | 19 | 0.27 | -0.77 | 0.01 | -0.91 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,255.00 | 49.35 | 51.40 | 46.65 | -5.20 | -10.03% | 5 | 27 | 0.26 | -0.80 | 0.01 | -0.85 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,260.00 | 53.50 | 55.70 | 53.95 | -7.05 | -11.56% | 1 | 9 | 0.26 | -0.82 | 0.01 | -0.79 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,265.00 | 57.70 | 60.15 | % | 0 | 0 | 0.26 | -0.84 | 0.00 | -0.72 | 5/28/2025 4:00:03 PM EST | |||
| 1,270.00 | 62.15 | 65.50 | 157.15 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.86 | 0.00 | -0.66 | 4/30/2025 | 5/28/2025 4:00:03 PM EST |
| 1,275.00 | 66.40 | 69.40 | 88.60 | 0.00 | 0.00% | 0 | 0 | 0.33 | -0.88 | 0.00 | -0.60 | 5/23/2025 | 5/28/2025 4:00:03 PM EST |
| 1,280.00 | 70.65 | 74.40 | 92.50 | 0.00 | 0.00% | 0 | 2 | 0.34 | -0.90 | 0.00 | -0.54 | 5/23/2025 | 5/28/2025 4:00:03 PM EST |
| 1,285.00 | 75.25 | 79.20 | % | 0 | 0 | 0.35 | -0.91 | 0.00 | -0.48 | 5/28/2025 4:00:03 PM EST | |||
| 1,290.00 | 80.00 | 83.95 | 89.00 | 0.00 | 0.00% | 0 | 3 | 0.35 | -0.92 | 0.00 | -0.43 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 1,300.00 | 89.65 | 93.60 | 96.17 | 0.00 | 0.00% | 0 | 9 | 0.37 | -0.95 | 0.00 | -0.33 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 1,310.00 | 99.35 | 103.40 | 99.20 | -10.90 | -9.90% | 33 | 1 | 0.40 | -0.96 | 0.00 | -0.25 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,320.00 | 109.10 | 113.85 | 216.39 | 0.00 | 0.00% | 0 | 0 | 0.42 | -0.97 | 0.00 | -0.18 | 4/30/2025 | 5/28/2025 4:00:03 PM EST |
| 1,330.00 | 119.15 | 123.85 | 226.15 | 0.00 | 0.00% | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.13 | 4/30/2025 | 5/28/2025 4:00:03 PM EST |
| 1,340.00 | 128.65 | 133.90 | 147.00 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.99 | 0.00 | -0.09 | 5/16/2025 | 5/28/2025 4:00:03 PM EST |
| 1,350.00 | 139.00 | 143.90 | % | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.06 | 5/28/2025 4:00:03 PM EST | |||
| 1,360.00 | 149.05 | 153.90 | 170.09 | 0.00 | 0.00% | 0 | 0 | 0.52 | -1.00 | 0.00 | -0.04 | 5/23/2025 | 5/28/2025 4:00:03 PM EST |
| 1,370.00 | 159.00 | 163.90 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | -0.02 | 5/28/2025 4:00:03 PM EST | |||
| 1,380.00 | 169.00 | 173.90 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | -0.01 | 5/28/2025 4:00:03 PM EST | |||
| 1,390.00 | 179.05 | 183.85 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | -0.01 | 5/28/2025 4:00:03 PM EST | |||
| 1,400.00 | 189.15 | 193.90 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | -0.01 | 5/28/2025 4:00:03 PM EST | |||
| 1,420.00 | 209.00 | 213.90 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 1,440.00 | 229.00 | 233.90 | 227.64 | -6.06 | -2.60% | 1 | 1 | 0.71 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,460.00 | 249.00 | 253.90 | 247.66 | -6.04 | -2.39% | 1 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,480.00 | 269.00 | 273.85 | 364.98 | 0.00 | 0.00% | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/28/2025 4:00:03 PM EST |
| 1,500.00 | 289.00 | 293.80 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 1,520.00 | 309.00 | 313.85 | 307.64 | -13.36 | -4.17% | 2 | 1 | 0.86 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,540.00 | 329.00 | 333.85 | 327.66 | % | 2 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST | |
| 1,560.00 | 349.05 | 353.80 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 1,580.00 | 368.60 | 373.85 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 1,600.00 | 389.00 | 393.90 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 1,620.00 | 409.00 | 413.85 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 1,640.00 | 429.00 | 433.80 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 1,660.00 | 449.00 | 453.80 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 1,680.00 | 468.60 | 473.80 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 1,700.00 | 488.60 | 493.95 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 1,720.00 | 509.00 | 513.65 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 1,740.00 | 529.00 | 533.70 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 1,760.00 | 549.00 | 553.70 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 1,780.00 | 569.00 | 573.65 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 1,800.00 | 588.60 | 593.85 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST |