Options Chain for NETFLIX INC COM (NFLX) - $1,134.06 as of 5/5/2025 8:44:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 450.00 | 682.90 | 690.00 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 460.00 | 672.75 | 680.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 470.00 | 662.55 | 670.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 480.00 | 653.05 | 660.40 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 490.00 | 643.15 | 650.55 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 500.00 | 633.10 | 640.50 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 510.00 | 622.55 | 630.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 520.00 | 613.30 | 620.75 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 530.00 | 602.95 | 610.70 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 540.00 | 592.85 | 600.75 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 545.00 | 588.40 | 595.55 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 550.00 | 582.90 | 590.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 555.00 | 578.45 | 585.90 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 560.00 | 573.00 | 580.95 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 565.00 | 568.00 | 575.85 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 570.00 | 563.30 | 570.75 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 575.00 | 558.25 | 565.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 580.00 | 553.60 | 561.00 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 585.00 | 548.65 | 556.00 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 590.00 | 543.10 | 552.00 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 595.00 | 538.25 | 546.00 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 600.00 | 533.45 | 541.00 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 605.00 | 528.20 | 535.85 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 610.00 | 523.25 | 531.00 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 615.00 | 518.30 | 526.00 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 620.00 | 513.05 | 521.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 625.00 | 508.45 | 516.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 630.00 | 503.40 | 511.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 635.00 | 499.00 | 506.55 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 640.00 | 493.65 | 501.55 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 645.00 | 488.50 | 496.55 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.02 | 5/5/2025 4:00:03 PM EST | |||
| 650.00 | 483.55 | 491.60 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.02 | 5/5/2025 4:00:03 PM EST | |||
| 655.00 | 478.45 | 486.50 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.02 | 5/5/2025 4:00:03 PM EST | |||
| 660.00 | 474.30 | 481.65 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.03 | 5/5/2025 4:00:03 PM EST | |||
| 665.00 | 468.95 | 476.75 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.03 | 5/5/2025 4:00:03 PM EST | |||
| 670.00 | 463.70 | 471.75 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.04 | 5/5/2025 4:00:03 PM EST | |||
| 675.00 | 458.65 | 466.80 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.04 | 5/5/2025 4:00:03 PM EST | |||
| 680.00 | 454.00 | 461.85 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.05 | 5/5/2025 4:00:03 PM EST | |||
| 685.00 | 448.85 | 456.75 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.06 | 5/5/2025 4:00:03 PM EST | |||
| 690.00 | 444.00 | 451.95 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.07 | 5/5/2025 4:00:03 PM EST | |||
| 695.00 | 439.40 | 446.75 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.08 | 5/5/2025 4:00:03 PM EST | |||
| 700.00 | 434.00 | 442.80 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.10 | 5/5/2025 4:00:03 PM EST | |||
| 705.00 | 429.10 | 437.00 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.11 | 5/5/2025 4:00:03 PM EST | |||
| 710.00 | 424.10 | 432.00 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.13 | 5/5/2025 4:00:03 PM EST | |||
| 715.00 | 419.70 | 427.60 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.14 | 5/5/2025 4:00:03 PM EST | |||
| 720.00 | 414.75 | 422.00 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.14 | 5/5/2025 4:00:03 PM EST | |||
| 725.00 | 409.00 | 417.00 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.15 | 5/5/2025 4:00:03 PM EST | |||
| 730.00 | 404.65 | 412.00 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.15 | 5/5/2025 4:00:03 PM EST | |||
| 735.00 | 399.95 | 407.00 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.16 | 5/5/2025 4:00:03 PM EST | |||
| 740.00 | 394.30 | 402.20 | 397.80 | % | 1 | 0 | 0.80 | 1.00 | 0.00 | -0.16 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 745.00 | 390.10 | 397.45 | % | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.16 | 5/5/2025 4:00:03 PM EST | |||
| 750.00 | 384.45 | 392.50 | % | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.17 | 5/5/2025 4:00:03 PM EST | |||
| 760.00 | 374.45 | 383.25 | % | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.18 | 5/5/2025 4:00:03 PM EST | |||
| 770.00 | 364.85 | 372.75 | % | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.19 | 5/5/2025 4:00:03 PM EST | |||
| 780.00 | 355.00 | 362.90 | % | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.20 | 5/5/2025 4:00:03 PM EST | |||
| 790.00 | 345.20 | 353.10 | % | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.20 | 5/5/2025 4:00:03 PM EST | |||
| 800.00 | 335.15 | 343.25 | % | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.22 | 5/5/2025 4:00:03 PM EST | |||
| 810.00 | 325.40 | 333.40 | % | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.22 | 5/5/2025 4:00:03 PM EST | |||
| 815.00 | 320.50 | 329.30 | % | 0 | 0 | 0.66 | 0.98 | 0.00 | -0.24 | 5/5/2025 4:00:03 PM EST | |||
| 820.00 | 315.65 | 324.60 | % | 0 | 0 | 0.65 | 0.98 | 0.00 | -0.24 | 5/5/2025 4:00:03 PM EST | |||
| 825.00 | 311.00 | 319.90 | % | 0 | 0 | 0.63 | 0.98 | 0.00 | -0.25 | 5/5/2025 4:00:03 PM EST | |||
| 830.00 | 306.00 | 313.90 | % | 0 | 0 | 0.64 | 0.98 | 0.00 | -0.25 | 5/5/2025 4:00:03 PM EST | |||
| 835.00 | 301.20 | 309.00 | % | 0 | 0 | 0.63 | 0.98 | 0.00 | -0.26 | 5/5/2025 4:00:03 PM EST | |||
| 840.00 | 296.30 | 304.15 | % | 0 | 0 | 0.62 | 0.98 | 0.00 | -0.27 | 5/5/2025 4:00:03 PM EST | |||
| 845.00 | 291.30 | 299.30 | % | 0 | 0 | 0.59 | 0.97 | 0.00 | -0.28 | 5/5/2025 4:00:03 PM EST | |||
| 850.00 | 286.95 | 294.50 | 310.12 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.97 | 0.00 | -0.28 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 855.00 | 282.00 | 289.65 | % | 0 | 0 | 0.60 | 0.97 | 0.00 | -0.28 | 5/5/2025 4:00:03 PM EST | |||
| 860.00 | 277.00 | 284.75 | % | 0 | 0 | 0.60 | 0.97 | 0.00 | -0.30 | 5/5/2025 4:00:03 PM EST | |||
| 865.00 | 272.00 | 280.00 | % | 0 | 0 | 0.59 | 0.97 | 0.00 | -0.30 | 5/5/2025 4:00:03 PM EST | |||
| 870.00 | 267.20 | 275.15 | % | 0 | 0 | 0.58 | 0.97 | 0.00 | -0.31 | 5/5/2025 4:00:03 PM EST | |||
| 875.00 | 262.35 | 270.40 | % | 0 | 0 | 0.56 | 0.96 | 0.00 | -0.33 | 5/5/2025 4:00:03 PM EST | |||
| 880.00 | 257.50 | 266.00 | % | 0 | 0 | 0.57 | 0.96 | 0.00 | -0.33 | 5/5/2025 4:00:03 PM EST | |||
| 885.00 | 252.85 | 261.85 | % | 0 | 0 | 0.56 | 0.96 | 0.00 | -0.34 | 5/5/2025 4:00:03 PM EST | |||
| 890.00 | 248.05 | 257.00 | % | 0 | 0 | 0.41 | 0.96 | 0.00 | -0.34 | 5/5/2025 4:00:03 PM EST | |||
| 895.00 | 243.20 | 251.40 | % | 0 | 0 | 0.40 | 0.95 | 0.00 | -0.36 | 5/5/2025 4:00:03 PM EST | |||
| 900.00 | 238.40 | 245.70 | % | 0 | 0 | 0.42 | 0.95 | 0.00 | -0.39 | 5/5/2025 4:00:03 PM EST | |||
| 905.00 | 233.65 | 241.25 | % | 0 | 0 | 0.43 | 0.94 | 0.00 | -0.39 | 5/5/2025 4:00:03 PM EST | |||
| 910.00 | 229.05 | 235.90 | % | 0 | 0 | 0.42 | 0.94 | 0.00 | -0.40 | 5/5/2025 4:00:03 PM EST | |||
| 915.00 | 224.35 | 231.50 | % | 0 | 0 | 0.41 | 0.94 | 0.00 | -0.40 | 5/5/2025 4:00:03 PM EST | |||
| 920.00 | 219.50 | 226.80 | % | 0 | 0 | 0.42 | 0.93 | 0.00 | -0.42 | 5/5/2025 4:00:03 PM EST | |||
| 925.00 | 215.25 | 221.70 | % | 0 | 0 | 0.42 | 0.93 | 0.00 | -0.43 | 5/5/2025 4:00:03 PM EST | |||
| 930.00 | 210.50 | 217.75 | % | 0 | 0 | 0.43 | 0.93 | 0.00 | -0.43 | 5/5/2025 4:00:03 PM EST | |||
| 935.00 | 205.85 | 212.75 | % | 0 | 0 | 0.42 | 0.93 | 0.00 | -0.44 | 5/5/2025 4:00:03 PM EST | |||
| 940.00 | 200.70 | 207.80 | % | 0 | 0 | 0.39 | 0.93 | 0.00 | -0.44 | 5/5/2025 4:00:03 PM EST | |||
| 945.00 | 196.05 | 203.00 | % | 0 | 0 | 0.41 | 0.92 | 0.00 | -0.45 | 5/5/2025 4:00:03 PM EST | |||
| 950.00 | 191.65 | 198.70 | % | 0 | 0 | 0.41 | 0.91 | 0.00 | -0.47 | 5/5/2025 4:00:03 PM EST | |||
| 955.00 | 187.30 | 193.80 | % | 0 | 0 | 0.41 | 0.91 | 0.00 | -0.48 | 5/5/2025 4:00:03 PM EST | |||
| 960.00 | 182.75 | 190.70 | % | 0 | 0 | 0.42 | 0.91 | 0.00 | -0.49 | 5/5/2025 4:00:03 PM EST | |||
| 965.00 | 179.55 | 185.45 | % | 0 | 0 | 0.41 | 0.90 | 0.00 | -0.50 | 5/5/2025 4:00:03 PM EST | |||
| 970.00 | 175.05 | 180.60 | 199.08 | 0.00 | 0.00% | 0 | 3 | 0.42 | 0.89 | 0.00 | -0.51 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 975.00 | 170.65 | 175.95 | 194.58 | 0.00 | 0.00% | 0 | 3 | 0.41 | 0.89 | 0.00 | -0.53 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 980.00 | 164.30 | 171.55 | % | 0 | 0 | 0.40 | 0.88 | 0.00 | -0.53 | 5/5/2025 4:00:03 PM EST | |||
| 985.00 | 162.05 | 167.30 | % | 0 | 0 | 0.40 | 0.88 | 0.00 | -0.55 | 5/5/2025 4:00:03 PM EST | |||
| 990.00 | 156.05 | 162.65 | % | 0 | 0 | 0.40 | 0.87 | 0.00 | -0.55 | 5/5/2025 4:00:03 PM EST | |||
| 995.00 | 152.05 | 158.40 | % | 0 | 0 | 0.40 | 0.86 | 0.00 | -0.57 | 5/5/2025 4:00:03 PM EST | |||
| 1,000.00 | 148.30 | 153.15 | % | 0 | 0 | 0.40 | 0.86 | 0.00 | -0.57 | 5/5/2025 4:00:03 PM EST | |||
| 1,005.00 | 144.60 | 148.70 | % | 0 | 0 | 0.39 | 0.85 | 0.00 | -0.58 | 5/5/2025 4:00:03 PM EST | |||
| 1,010.00 | 140.20 | 144.65 | 125.60 | % | 1 | 0 | 0.39 | 0.84 | 0.00 | -0.59 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 1,015.00 | 135.15 | 140.40 | % | 0 | 0 | 0.39 | 0.83 | 0.00 | -0.61 | 5/5/2025 4:00:03 PM EST | |||
| 1,020.00 | 132.20 | 136.80 | 130.67 | % | 1 | 0 | 0.39 | 0.83 | 0.00 | -0.62 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 1,025.00 | 128.40 | 133.20 | % | 0 | 0 | 0.40 | 0.82 | 0.00 | -0.63 | 5/5/2025 4:00:03 PM EST | |||
| 1,030.00 | 124.00 | 128.55 | 130.30 | % | 1 | 0 | 0.39 | 0.81 | 0.00 | -0.63 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 1,035.00 | 118.80 | 124.90 | % | 0 | 0 | 0.38 | 0.80 | 0.00 | -0.64 | 5/5/2025 4:00:03 PM EST | |||
| 1,040.00 | 115.60 | 120.40 | % | 0 | 0 | 0.38 | 0.79 | 0.00 | -0.65 | 5/5/2025 4:00:03 PM EST | |||
| 1,045.00 | 109.90 | 115.45 | % | 0 | 0 | 0.37 | 0.78 | 0.00 | -0.66 | 5/5/2025 4:00:03 PM EST | |||
| 1,050.00 | 106.90 | 112.80 | 109.25 | % | 3 | 0 | 0.37 | 0.77 | 0.00 | -0.67 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 1,055.00 | 103.55 | 107.70 | % | 0 | 0 | 0.37 | 0.76 | 0.00 | -0.68 | 5/5/2025 4:00:03 PM EST | |||
| 1,060.00 | 100.20 | 104.60 | % | 0 | 0 | 0.37 | 0.75 | 0.00 | -0.69 | 5/5/2025 4:00:03 PM EST | |||
| 1,065.00 | 95.35 | 100.80 | 102.00 | -2.43 | -2.33% | 1 | 1 | 0.36 | 0.74 | 0.00 | -0.69 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,070.00 | 91.70 | 96.45 | % | 0 | 0 | 0.36 | 0.73 | 0.00 | -0.70 | 5/5/2025 4:00:03 PM EST | |||
| 1,075.00 | 89.35 | 92.80 | % | 0 | 0 | 0.36 | 0.71 | 0.00 | -0.71 | 5/5/2025 4:00:03 PM EST | |||
| 1,080.00 | 85.45 | 90.60 | 93.63 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.70 | 0.00 | -0.72 | 5/1/2025 | 5/5/2025 4:00:03 PM EST |
| 1,085.00 | 81.85 | 85.95 | % | 0 | 0 | 0.36 | 0.69 | 0.00 | -0.72 | 5/5/2025 4:00:03 PM EST | |||
| 1,090.00 | 79.35 | 82.75 | 90.30 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.67 | 0.00 | -0.73 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 1,095.00 | 74.00 | 79.30 | % | 0 | 0 | 0.35 | 0.66 | 0.00 | -0.73 | 5/5/2025 4:00:03 PM EST | |||
| 1,100.00 | 72.40 | 77.45 | 76.75 | -9.97 | -11.50% | 1 | 5 | 0.36 | 0.65 | 0.00 | -0.74 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,105.00 | 69.30 | 73.45 | 64.50 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.63 | 0.00 | -0.74 | 5/1/2025 | 5/5/2025 4:00:03 PM EST |
| 1,110.00 | 64.75 | 71.35 | 72.90 | % | 6 | 0 | 0.35 | 0.62 | 0.00 | -0.74 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 1,115.00 | 63.60 | 66.70 | 66.00 | % | 6 | 0 | 0.35 | 0.60 | 0.00 | -0.75 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 1,120.00 | 60.45 | 64.75 | 64.89 | % | 6 | 0 | 0.35 | 0.59 | 0.00 | -0.75 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 1,125.00 | 58.05 | 61.35 | 62.30 | -4.70 | -7.02% | 42 | 3 | 0.35 | 0.57 | 0.00 | -0.75 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,130.00 | 55.30 | 58.65 | 56.80 | -0.49 | -0.86% | 57 | 3 | 0.35 | 0.56 | 0.00 | -0.75 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,135.00 | 52.25 | 56.45 | 56.80 | -10.30 | -15.35% | 2 | 3 | 0.34 | 0.54 | 0.00 | -0.75 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,140.00 | 49.40 | 52.80 | 54.00 | -5.11 | -8.65% | 5 | 2 | 0.34 | 0.52 | 0.00 | -0.74 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,145.00 | 45.95 | 49.90 | 50.88 | -10.25 | -16.77% | 2 | 8 | 0.34 | 0.51 | 0.00 | -0.74 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,150.00 | 43.55 | 48.25 | 49.10 | -6.90 | -12.33% | 5 | 11 | 0.33 | 0.50 | 0.00 | -0.74 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,155.00 | 42.00 | 46.20 | 35.26 | -20.26 | -36.50% | 1 | 6 | 0.34 | 0.48 | 0.00 | -0.73 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,160.00 | 39.15 | 43.80 | 44.92 | -7.58 | -14.44% | 1 | 7 | 0.33 | 0.46 | 0.00 | -0.73 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,165.00 | 37.80 | 40.30 | 40.80 | -9.20 | -18.40% | 4 | 4 | 0.33 | 0.45 | 0.00 | -0.72 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,170.00 | 34.85 | 37.95 | 36.00 | -11.25 | -23.81% | 2 | 7 | 0.33 | 0.43 | 0.00 | -0.71 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,175.00 | 32.05 | 37.75 | 43.50 | 0.00 | 0.00% | 0 | 2 | 0.33 | 0.42 | 0.00 | -0.71 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 1,180.00 | 31.60 | 33.50 | 33.50 | -10.50 | -23.87% | 28 | 37 | 0.33 | 0.40 | 0.00 | -0.70 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,185.00 | 29.65 | 31.65 | 31.90 | % | 1 | 0 | 0.33 | 0.38 | 0.00 | -0.69 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 1,190.00 | 26.70 | 29.85 | % | 0 | 0 | 0.32 | 0.37 | 0.00 | -0.68 | 5/5/2025 4:00:03 PM EST | |||
| 1,195.00 | 25.10 | 29.70 | 35.69 | 0.00 | 0.00% | 0 | 5 | 0.33 | 0.36 | 0.00 | -0.66 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 1,200.00 | 24.05 | 27.75 | 27.80 | -7.06 | -20.26% | 21 | 4 | 0.33 | 0.34 | 0.00 | -0.65 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,210.00 | 21.20 | 23.30 | 21.98 | -7.03 | -24.24% | 11 | 1 | 0.32 | 0.32 | 0.00 | -0.63 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,220.00 | 18.00 | 20.90 | 19.38 | -6.31 | -24.57% | 15 | 1 | 0.32 | 0.29 | 0.00 | -0.60 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,230.00 | 16.20 | 18.35 | 19.07 | -3.39 | -15.10% | 5 | 10 | 0.32 | 0.26 | 0.00 | -0.57 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,240.00 | 14.20 | 15.45 | 16.75 | -3.40 | -16.88% | 22 | 1 | 0.32 | 0.24 | 0.00 | -0.53 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,250.00 | 10.70 | 13.55 | 14.50 | % | 28 | 0 | 0.31 | 0.21 | 0.00 | -0.50 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 1,260.00 | 10.45 | 12.90 | 12.55 | % | 29 | 0 | 0.32 | 0.19 | 0.00 | -0.46 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 1,270.00 | 9.05 | 10.35 | 10.28 | % | 3 | 0 | 0.32 | 0.17 | 0.00 | -0.43 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 1,280.00 | 6.85 | 9.30 | % | 0 | 0 | 0.31 | 0.15 | 0.00 | -0.39 | 5/5/2025 4:00:03 PM EST | |||
| 1,290.00 | 6.85 | 8.45 | % | 0 | 0 | 0.32 | 0.13 | 0.00 | -0.36 | 5/5/2025 4:00:03 PM EST | |||
| 1,300.00 | 6.00 | 6.95 | 6.95 | -2.78 | -28.58% | 2 | 18 | 0.32 | 0.12 | 0.00 | -0.32 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,310.00 | 4.80 | 8.05 | 6.15 | -2.35 | -27.65% | 4 | 1 | 0.33 | 0.10 | 0.00 | -0.29 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,320.00 | 2.95 | 5.30 | 5.90 | -1.10 | -15.72% | 1 | 1 | 0.31 | 0.09 | 0.00 | -0.26 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,330.00 | 3.85 | 7.05 | 6.25 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.08 | 0.00 | -0.24 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 1,340.00 | 1.29 | 6.20 | % | 0 | 0 | 0.31 | 0.06 | 0.00 | -0.20 | 5/5/2025 4:00:03 PM EST | |||
| 1,350.00 | 1.76 | 5.75 | % | 0 | 0 | 0.32 | 0.06 | 0.00 | -0.18 | 5/5/2025 4:00:03 PM EST | |||
| 1,360.00 | 1.54 | 5.40 | % | 0 | 0 | 0.33 | 0.05 | 0.00 | -0.16 | 5/5/2025 4:00:03 PM EST | |||
| 1,380.00 | 1.45 | 5.00 | 3.15 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.03 | 0.00 | -0.12 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 1,400.00 | 0.65 | 4.30 | % | 0 | 0 | 0.35 | 0.02 | 0.00 | -0.09 | 5/5/2025 4:00:03 PM EST | |||
| 1,420.00 | 0.48 | 3.80 | % | 0 | 0 | 0.35 | 0.02 | 0.00 | -0.07 | 5/5/2025 4:00:03 PM EST | |||
| 1,440.00 | 0.35 | 3.50 | % | 0 | 0 | 0.36 | 0.01 | 0.00 | -0.05 | 5/5/2025 4:00:03 PM EST | |||
| 1,460.00 | 0.05 | 3.20 | % | 0 | 0 | 0.35 | 0.01 | 0.00 | -0.04 | 5/5/2025 4:00:03 PM EST | |||
| 1,480.00 | 0.01 | 2.96 | % | 0 | 0 | 0.34 | 0.01 | 0.00 | -0.03 | 5/5/2025 4:00:03 PM EST | |||
| 1,500.00 | 0.01 | 2.79 | % | 0 | 0 | 0.36 | 0.00 | 0.00 | -0.02 | 5/5/2025 4:00:03 PM EST | |||
| 1,520.00 | 0.01 | 2.61 | % | 0 | 0 | 0.36 | 0.00 | 0.00 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 1,540.00 | 0.00 | 2.53 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 1,560.00 | 0.00 | 2.46 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 1,580.00 | 0.00 | 2.41 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 1,600.00 | 0.00 | 2.37 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 1,620.00 | 0.00 | 2.33 | % | 0 | 0 | 0.16 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 1,640.00 | 0.00 | 2.30 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/5/2025 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 | 1.79 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 460.00 | 0.00 | 2.17 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 470.00 | 0.00 | 2.18 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 480.00 | 0.00 | 2.19 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 490.00 | 0.00 | 2.20 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 500.00 | 0.00 | 2.21 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 510.00 | 0.00 | 2.22 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 520.00 | 0.00 | 2.24 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 530.00 | 0.00 | 2.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 540.00 | 0.00 | 2.27 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 545.00 | 0.00 | 2.28 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 550.00 | 0.00 | 2.29 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 555.00 | 0.00 | 2.30 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 560.00 | 0.00 | 2.31 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 565.00 | 0.00 | 2.32 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 570.00 | 0.00 | 2.33 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 575.00 | 0.00 | 2.34 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 580.00 | 0.00 | 2.38 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 585.00 | 0.00 | 2.37 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 590.00 | 0.00 | 2.38 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 595.00 | 0.00 | 2.39 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 600.00 | 0.00 | 2.41 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 605.00 | 0.00 | 2.42 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 610.00 | 0.00 | 2.44 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 615.00 | 0.00 | 2.45 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 620.00 | 0.00 | 2.47 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 625.00 | 0.00 | 2.49 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 630.00 | 0.00 | 2.52 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 635.00 | 0.00 | 2.54 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 640.00 | 0.01 | 2.56 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 645.00 | 0.01 | 2.58 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.02 | 5/5/2025 4:00:03 PM EST | |||
| 650.00 | 0.01 | 2.58 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.02 | 5/5/2025 4:00:03 PM EST | |||
| 655.00 | 0.01 | 2.63 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.02 | 5/5/2025 4:00:03 PM EST | |||
| 660.00 | 0.01 | 2.65 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.03 | 5/5/2025 4:00:03 PM EST | |||
| 665.00 | 0.01 | 2.67 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.03 | 5/5/2025 4:00:03 PM EST | |||
| 670.00 | 0.05 | 2.69 | 0.27 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.00 | 0.00 | -0.04 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 675.00 | 0.01 | 2.72 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.04 | 5/5/2025 4:00:03 PM EST | |||
| 680.00 | 0.01 | 2.79 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.05 | 5/5/2025 4:00:03 PM EST | |||
| 685.00 | 0.01 | 2.77 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.06 | 5/5/2025 4:00:03 PM EST | |||
| 690.00 | 0.01 | 2.80 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.07 | 5/5/2025 4:00:03 PM EST | |||
| 695.00 | 0.01 | 1.30 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.08 | 5/5/2025 4:00:03 PM EST | |||
| 700.00 | 0.17 | 0.93 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.10 | 5/5/2025 4:00:03 PM EST | |||
| 705.00 | 0.01 | 2.89 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.11 | 5/5/2025 4:00:03 PM EST | |||
| 710.00 | 0.01 | 1.40 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.13 | 5/5/2025 4:00:03 PM EST | |||
| 715.00 | 0.01 | 1.68 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.14 | 5/5/2025 4:00:03 PM EST | |||
| 720.00 | 0.20 | 3.00 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.14 | 5/5/2025 4:00:03 PM EST | |||
| 725.00 | 0.21 | 1.57 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.15 | 5/5/2025 4:00:03 PM EST | |||
| 730.00 | 0.01 | 2.11 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.15 | 5/5/2025 4:00:03 PM EST | |||
| 735.00 | 0.24 | 1.93 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.16 | 5/5/2025 4:00:03 PM EST | |||
| 740.00 | 0.25 | 1.65 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.16 | 5/5/2025 4:00:03 PM EST | |||
| 745.00 | 0.26 | 1.95 | % | 0 | 0 | 0.59 | -0.01 | 0.00 | -0.16 | 5/5/2025 4:00:03 PM EST | |||
| 750.00 | 0.28 | 1.50 | % | 0 | 0 | 0.57 | -0.01 | 0.00 | -0.17 | 5/5/2025 4:00:03 PM EST | |||
| 760.00 | 0.30 | 2.14 | % | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.18 | 5/5/2025 4:00:03 PM EST | |||
| 770.00 | 0.48 | 1.79 | % | 0 | 0 | 0.56 | -0.01 | 0.00 | -0.19 | 5/5/2025 4:00:03 PM EST | |||
| 780.00 | 0.52 | 1.80 | % | 0 | 0 | 0.55 | -0.01 | 0.00 | -0.20 | 5/5/2025 4:00:03 PM EST | |||
| 790.00 | 0.57 | 3.75 | % | 0 | 0 | 0.57 | -0.01 | 0.00 | -0.20 | 5/5/2025 4:00:03 PM EST | |||
| 800.00 | 0.73 | 2.55 | % | 0 | 0 | 0.55 | -0.01 | 0.00 | -0.22 | 5/5/2025 4:00:03 PM EST | |||
| 810.00 | 0.68 | 4.05 | % | 0 | 0 | 0.55 | -0.01 | 0.00 | -0.22 | 5/5/2025 4:00:03 PM EST | |||
| 815.00 | 0.84 | 2.21 | % | 0 | 0 | 0.52 | -0.02 | 0.00 | -0.24 | 5/5/2025 4:00:03 PM EST | |||
| 820.00 | 0.94 | 2.71 | % | 0 | 0 | 0.52 | -0.02 | 0.00 | -0.24 | 5/5/2025 4:00:03 PM EST | |||
| 825.00 | 0.75 | 2.95 | % | 0 | 0 | 0.51 | -0.02 | 0.00 | -0.25 | 5/5/2025 4:00:03 PM EST | |||
| 830.00 | 0.73 | 4.35 | % | 0 | 0 | 0.52 | -0.02 | 0.00 | -0.25 | 5/5/2025 4:00:03 PM EST | |||
| 835.00 | 0.76 | 4.50 | % | 0 | 0 | 0.52 | -0.02 | 0.00 | -0.26 | 5/5/2025 4:00:03 PM EST | |||
| 840.00 | 0.81 | 4.60 | % | 0 | 0 | 0.51 | -0.02 | 0.00 | -0.27 | 5/5/2025 4:00:03 PM EST | |||
| 845.00 | 1.31 | 3.55 | % | 0 | 0 | 0.51 | -0.03 | 0.00 | -0.28 | 5/5/2025 4:00:03 PM EST | |||
| 850.00 | 0.31 | 4.80 | 3.00 | % | 3 | 0 | 0.48 | -0.03 | 0.00 | -0.28 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 855.00 | 1.73 | 4.95 | 2.63 | 0.00 | 0.00% | 0 | 3 | 0.51 | -0.03 | 0.00 | -0.28 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 860.00 | 1.10 | 5.15 | % | 0 | 0 | 0.49 | -0.03 | 0.00 | -0.30 | 5/5/2025 4:00:03 PM EST | |||
| 865.00 | 1.59 | 5.30 | 3.25 | % | 1 | 0 | 0.50 | -0.03 | 0.00 | -0.30 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 870.00 | 1.25 | 5.45 | 2.50 | -1.55 | -38.28% | 1 | 1 | 0.48 | -0.03 | 0.00 | -0.31 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 875.00 | 1.35 | 5.65 | % | 0 | 0 | 0.49 | -0.04 | 0.00 | -0.33 | 5/5/2025 4:00:03 PM EST | |||
| 880.00 | 1.44 | 5.80 | % | 0 | 0 | 0.48 | -0.04 | 0.00 | -0.33 | 5/5/2025 4:00:03 PM EST | |||
| 885.00 | 1.76 | 5.95 | % | 0 | 0 | 0.47 | -0.04 | 0.00 | -0.34 | 5/5/2025 4:00:03 PM EST | |||
| 890.00 | 2.30 | 6.20 | % | 0 | 0 | 0.48 | -0.04 | 0.00 | -0.34 | 5/5/2025 4:00:03 PM EST | |||
| 895.00 | 2.36 | 6.45 | 3.30 | 0.00 | 0.00% | 0 | 3 | 0.48 | -0.05 | 0.00 | -0.36 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 900.00 | 1.60 | 5.10 | 3.45 | % | 41 | 0 | 0.43 | -0.05 | 0.00 | -0.39 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 905.00 | 2.30 | 5.90 | 3.41 | % | 2 | 0 | 0.46 | -0.06 | 0.00 | -0.39 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 910.00 | 3.60 | 4.90 | % | 0 | 0 | 0.45 | -0.06 | 0.00 | -0.40 | 5/5/2025 4:00:03 PM EST | |||
| 915.00 | 4.20 | 5.30 | 1.71 | % | 2 | 0 | 0.45 | -0.06 | 0.00 | -0.40 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 920.00 | 2.87 | 6.25 | % | 0 | 0 | 0.44 | -0.07 | 0.00 | -0.42 | 5/5/2025 4:00:03 PM EST | |||
| 925.00 | 2.81 | 6.50 | % | 0 | 0 | 0.43 | -0.07 | 0.00 | -0.43 | 5/5/2025 4:00:03 PM EST | |||
| 930.00 | 4.55 | 6.15 | 4.35 | 0.00 | 0.00% | 0 | 2 | 0.44 | -0.07 | 0.00 | -0.43 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 935.00 | 5.55 | 6.40 | 5.85 | % | 2 | 0 | 0.44 | -0.07 | 0.00 | -0.44 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 940.00 | 6.00 | 8.60 | 4.69 | 0.00 | 0.00% | 0 | 3 | 0.46 | -0.07 | 0.00 | -0.44 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 945.00 | 6.30 | 8.90 | 6.22 | % | 1 | 0 | 0.45 | -0.08 | 0.00 | -0.45 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 950.00 | 4.90 | 8.90 | 5.07 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.09 | 0.00 | -0.47 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 955.00 | 5.40 | 10.55 | % | 0 | 0 | 0.44 | -0.09 | 0.00 | -0.48 | 5/5/2025 4:00:03 PM EST | |||
| 960.00 | 5.60 | 11.10 | % | 0 | 0 | 0.44 | -0.09 | 0.00 | -0.49 | 5/5/2025 4:00:03 PM EST | |||
| 965.00 | 7.45 | 9.75 | % | 0 | 0 | 0.43 | -0.10 | 0.00 | -0.50 | 5/5/2025 4:00:03 PM EST | |||
| 970.00 | 8.30 | 9.15 | 7.97 | % | 1 | 0 | 0.42 | -0.11 | 0.00 | -0.51 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 975.00 | 6.90 | 10.70 | 6.47 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.11 | 0.00 | -0.53 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 980.00 | 9.10 | 12.75 | 6.90 | 0.00 | 0.00% | 0 | 5 | 0.43 | -0.12 | 0.00 | -0.53 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 985.00 | 9.65 | 11.00 | 7.98 | 0.00 | 0.00% | 0 | 5 | 0.42 | -0.12 | 0.00 | -0.55 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 990.00 | 10.20 | 12.35 | 10.50 | +0.80 | +8.25% | 4 | 2 | 0.42 | -0.13 | 0.00 | -0.55 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 995.00 | 10.80 | 12.15 | % | 0 | 0 | 0.41 | -0.14 | 0.00 | -0.57 | 5/5/2025 4:00:03 PM EST | |||
| 1,000.00 | 11.40 | 13.55 | 11.00 | +2.12 | +23.88% | 25 | 18 | 0.41 | -0.14 | 0.00 | -0.57 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,005.00 | 10.75 | 14.05 | 11.85 | % | 1 | 0 | 0.40 | -0.15 | 0.00 | -0.58 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 1,010.00 | 12.75 | 14.95 | 14.77 | +1.52 | +11.48% | 1 | 1 | 0.41 | -0.16 | 0.00 | -0.59 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,015.00 | 12.75 | 15.45 | 12.92 | +0.94 | +7.85% | 1 | 1 | 0.40 | -0.17 | 0.00 | -0.61 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,020.00 | 12.70 | 15.55 | 11.56 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.17 | 0.00 | -0.62 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 1,025.00 | 13.75 | 16.55 | % | 0 | 0 | 0.39 | -0.18 | 0.00 | -0.63 | 5/5/2025 4:00:03 PM EST | |||
| 1,030.00 | 15.70 | 18.45 | 17.82 | +5.17 | +40.87% | 1 | 1 | 0.39 | -0.19 | 0.00 | -0.63 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,035.00 | 15.95 | 19.15 | 16.24 | +0.70 | +4.51% | 1 | 2 | 0.39 | -0.20 | 0.00 | -0.64 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,040.00 | 17.60 | 20.15 | 16.05 | +2.25 | +16.31% | 2 | 1 | 0.39 | -0.21 | 0.00 | -0.65 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,045.00 | 16.95 | 21.25 | % | 0 | 0 | 0.38 | -0.22 | 0.00 | -0.66 | 5/5/2025 4:00:03 PM EST | |||
| 1,050.00 | 19.85 | 21.35 | 19.45 | +3.66 | +23.18% | 5 | 10 | 0.38 | -0.23 | 0.00 | -0.67 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,055.00 | 20.90 | 23.60 | 27.45 | +11.45 | +71.57% | 1 | 4 | 0.38 | -0.24 | 0.00 | -0.68 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,060.00 | 22.15 | 23.80 | 22.17 | +4.67 | +26.69% | 4 | 2 | 0.38 | -0.25 | 0.00 | -0.69 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,065.00 | 22.85 | 25.60 | 22.25 | +3.42 | +18.17% | 6 | 1 | 0.37 | -0.26 | 0.00 | -0.69 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,070.00 | 24.30 | 26.10 | 24.20 | % | 2 | 0 | 0.37 | -0.27 | 0.00 | -0.70 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 1,075.00 | 25.85 | 27.55 | 24.50 | +4.26 | +21.05% | 4 | 9 | 0.37 | -0.29 | 0.00 | -0.71 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,080.00 | 26.70 | 30.00 | 33.00 | +10.94 | +49.60% | 3 | 9 | 0.37 | -0.30 | 0.00 | -0.72 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,085.00 | 28.50 | 31.15 | 29.00 | % | 1 | 0 | 0.36 | -0.31 | 0.00 | -0.72 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 1,090.00 | 29.80 | 32.95 | 29.23 | +3.97 | +15.72% | 2 | 4 | 0.36 | -0.33 | 0.00 | -0.73 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,095.00 | 32.20 | 34.35 | 33.35 | +6.91 | +26.14% | 6 | 1 | 0.36 | -0.34 | 0.00 | -0.73 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,100.00 | 33.30 | 35.85 | 33.00 | +6.42 | +24.16% | 15 | 23 | 0.36 | -0.35 | 0.00 | -0.74 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,105.00 | 34.50 | 38.75 | 34.32 | -5.68 | -14.20% | 4 | 1 | 0.36 | -0.37 | 0.00 | -0.74 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,110.00 | 35.80 | 39.70 | 35.74 | +5.22 | +17.11% | 4 | 4 | 0.36 | -0.38 | 0.00 | -0.74 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,115.00 | 38.85 | 41.85 | 45.00 | % | 1 | 0 | 0.36 | -0.40 | 0.00 | -0.75 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 1,120.00 | 39.55 | 44.65 | 44.70 | +0.70 | +1.60% | 12 | 11 | 0.35 | -0.41 | 0.00 | -0.75 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,125.00 | 41.95 | 45.00 | 44.00 | +9.00 | +25.72% | 6 | 3 | 0.34 | -0.43 | 0.00 | -0.75 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,130.00 | 45.15 | 48.10 | 46.63 | +3.30 | +7.62% | 12 | 8 | 0.35 | -0.44 | 0.00 | -0.75 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,135.00 | 47.35 | 50.45 | 47.13 | +8.13 | +20.85% | 14 | 6 | 0.35 | -0.46 | 0.00 | -0.75 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,140.00 | 48.40 | 52.75 | 49.45 | +2.30 | +4.88% | 2 | 0 | 0.34 | -0.48 | 0.00 | -0.74 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,145.00 | 52.00 | 55.20 | 52.25 | +9.35 | +21.80% | 10 | 17 | 0.34 | -0.49 | 0.00 | -0.74 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,150.00 | 55.00 | 57.40 | 46.00 | 0.00 | 0.00% | 0 | 3 | 0.34 | -0.50 | 0.00 | -0.74 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 1,155.00 | 56.10 | 60.70 | 70.00 | +22.44 | +47.19% | 1 | 1 | 0.34 | -0.52 | 0.00 | -0.73 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,160.00 | 59.35 | 64.40 | % | 0 | 0 | 0.34 | -0.54 | 0.00 | -0.73 | 5/5/2025 4:00:03 PM EST | |||
| 1,165.00 | 61.45 | 65.90 | % | 0 | 0 | 0.34 | -0.55 | 0.00 | -0.72 | 5/5/2025 4:00:03 PM EST | |||
| 1,170.00 | 64.25 | 68.30 | 66.00 | % | 2 | 0 | 0.33 | -0.57 | 0.00 | -0.71 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 1,175.00 | 69.15 | 72.10 | % | 0 | 0 | 0.34 | -0.58 | 0.00 | -0.71 | 5/5/2025 4:00:03 PM EST | |||
| 1,180.00 | 71.30 | 75.25 | % | 0 | 0 | 0.34 | -0.60 | 0.00 | -0.70 | 5/5/2025 4:00:03 PM EST | |||
| 1,185.00 | 75.10 | 79.35 | % | 0 | 0 | 0.34 | -0.62 | 0.00 | -0.69 | 5/5/2025 4:00:03 PM EST | |||
| 1,190.00 | 77.30 | 82.10 | % | 0 | 0 | 0.33 | -0.63 | 0.00 | -0.68 | 5/5/2025 4:00:03 PM EST | |||
| 1,195.00 | 79.85 | 86.15 | % | 0 | 0 | 0.34 | -0.64 | 0.00 | -0.66 | 5/5/2025 4:00:03 PM EST | |||
| 1,200.00 | 83.45 | 89.10 | % | 0 | 0 | 0.33 | -0.66 | 0.00 | -0.65 | 5/5/2025 4:00:03 PM EST | |||
| 1,210.00 | 91.60 | 95.40 | % | 0 | 0 | 0.33 | -0.68 | 0.00 | -0.63 | 5/5/2025 4:00:03 PM EST | |||
| 1,220.00 | 97.45 | 102.80 | % | 0 | 0 | 0.32 | -0.71 | 0.00 | -0.60 | 5/5/2025 4:00:03 PM EST | |||
| 1,230.00 | 105.20 | 110.70 | % | 0 | 0 | 0.33 | -0.74 | 0.00 | -0.57 | 5/5/2025 4:00:03 PM EST | |||
| 1,240.00 | 112.85 | 118.75 | % | 0 | 0 | 0.32 | -0.76 | 0.00 | -0.53 | 5/5/2025 4:00:03 PM EST | |||
| 1,250.00 | 121.55 | 126.65 | 106.20 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.79 | 0.00 | -0.50 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 1,260.00 | 129.65 | 135.10 | % | 0 | 0 | 0.32 | -0.81 | 0.00 | -0.46 | 5/5/2025 4:00:03 PM EST | |||
| 1,270.00 | 138.40 | 144.10 | % | 0 | 0 | 0.32 | -0.83 | 0.00 | -0.43 | 5/5/2025 4:00:03 PM EST | |||
| 1,280.00 | 147.10 | 152.70 | % | 0 | 0 | 0.36 | -0.85 | 0.00 | -0.39 | 5/5/2025 4:00:03 PM EST | |||
| 1,290.00 | 156.40 | 162.05 | % | 0 | 0 | 0.37 | -0.87 | 0.00 | -0.36 | 5/5/2025 4:00:03 PM EST | |||
| 1,300.00 | 165.40 | 171.65 | % | 0 | 0 | 0.38 | -0.88 | 0.00 | -0.32 | 5/5/2025 4:00:03 PM EST | |||
| 1,310.00 | 175.30 | 180.65 | % | 0 | 0 | 0.38 | -0.90 | 0.00 | -0.29 | 5/5/2025 4:00:03 PM EST | |||
| 1,320.00 | 184.95 | 191.05 | % | 0 | 0 | 0.38 | -0.91 | 0.00 | -0.26 | 5/5/2025 4:00:03 PM EST | |||
| 1,330.00 | 193.10 | 201.05 | % | 0 | 0 | 0.40 | -0.92 | 0.00 | -0.24 | 5/5/2025 4:00:03 PM EST | |||
| 1,340.00 | 203.05 | 211.00 | % | 0 | 0 | 0.42 | -0.94 | 0.00 | -0.20 | 5/5/2025 4:00:03 PM EST | |||
| 1,350.00 | 213.25 | 220.80 | % | 0 | 0 | 0.41 | -0.94 | 0.00 | -0.18 | 5/5/2025 4:00:03 PM EST | |||
| 1,360.00 | 222.40 | 230.60 | % | 0 | 0 | 0.43 | -0.95 | 0.00 | -0.16 | 5/5/2025 4:00:03 PM EST | |||
| 1,380.00 | 242.20 | 250.45 | % | 0 | 0 | 0.44 | -0.97 | 0.00 | -0.12 | 5/5/2025 4:00:03 PM EST | |||
| 1,400.00 | 262.25 | 270.45 | % | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.09 | 5/5/2025 4:00:03 PM EST | |||
| 1,420.00 | 282.25 | 290.45 | % | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.07 | 5/5/2025 4:00:03 PM EST | |||
| 1,440.00 | 302.30 | 310.50 | % | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.05 | 5/5/2025 4:00:03 PM EST | |||
| 1,460.00 | 322.25 | 330.45 | % | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.04 | 5/5/2025 4:00:03 PM EST | |||
| 1,480.00 | 342.25 | 349.90 | % | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.03 | 5/5/2025 4:00:03 PM EST | |||
| 1,500.00 | 362.25 | 370.45 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | -0.02 | 5/5/2025 4:00:03 PM EST | |||
| 1,520.00 | 382.25 | 390.50 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 1,540.00 | 402.25 | 410.55 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 1,560.00 | 422.05 | 430.50 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 1,580.00 | 441.40 | 450.35 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 1,600.00 | 462.20 | 470.45 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 1,620.00 | 482.25 | 489.90 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 1,640.00 | 502.25 | 510.05 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST |