Options Chain for COSTCO WHSL CORP NEW COM (COST) - $1,010.81 as of 6/6/2025 3:14:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 540.00 | 471.15 | 479.80 | 496.16 | 0.00 | 0.00% | 0 | 1 | 2.54 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 4:00:05 PM EST |
| 550.00 | 461.20 | 469.80 | 467.73 | 0.00 | 0.00% | 0 | 1 | 2.46 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 6/6/2025 4:00:05 PM EST |
| 560.00 | 451.45 | 459.15 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:05 PM EST | |||
| 570.00 | 441.15 | 449.80 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:05 PM EST | |||
| 575.00 | 436.20 | 444.80 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:05 PM EST | |||
| 580.00 | 431.20 | 439.90 | 456.03 | 0.00 | 0.00% | 0 | 1 | 2.29 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 4:00:05 PM EST |
| 585.00 | 425.60 | 434.90 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:05 PM EST | |||
| 590.00 | 421.20 | 429.85 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:05 PM EST | |||
| 595.00 | 416.20 | 424.85 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:05 PM EST | |||
| 600.00 | 411.45 | 419.10 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:05 PM EST | |||
| 605.00 | 406.45 | 414.25 | 411.81 | % | 1 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:05 PM EST | |
| 610.00 | 401.45 | 409.25 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:05 PM EST | |||
| 615.00 | 396.20 | 404.85 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:05 PM EST | |||
| 620.00 | 391.20 | 399.85 | 397.77 | 0.00 | 0.00% | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 6/6/2025 4:00:05 PM EST |
| 625.00 | 386.50 | 394.30 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:05 PM EST | |||
| 630.00 | 381.25 | 389.85 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:05 PM EST | |||
| 635.00 | 376.25 | 384.95 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:05 PM EST | |||
| 640.00 | 371.50 | 379.95 | 396.00 | 0.00 | 0.00% | 0 | 1 | 1.95 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 4:00:05 PM EST |
| 645.00 | 365.65 | 374.50 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:05 PM EST | |||
| 650.00 | 361.25 | 369.90 | 367.65 | 0.00 | 0.00% | 0 | 1 | 1.89 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 6/6/2025 4:00:05 PM EST |
| 655.00 | 356.25 | 364.90 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:05 PM EST | |||
| 660.00 | 351.30 | 359.90 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:05 PM EST | |||
| 665.00 | 346.30 | 354.90 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:05 PM EST | |||
| 670.00 | 341.30 | 349.90 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:05 PM EST | |||
| 675.00 | 336.25 | 344.90 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:05 PM EST | |||
| 680.00 | 331.25 | 339.90 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:05 PM EST | |||
| 685.00 | 326.55 | 334.35 | 332.37 | 0.00 | 0.00% | 0 | 1 | 1.70 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 4:00:05 PM EST |
| 690.00 | 321.30 | 329.40 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:05 PM EST | |||
| 695.00 | 316.60 | 324.40 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:05 PM EST | |||
| 700.00 | 311.30 | 319.95 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:05 PM EST | |||
| 705.00 | 306.30 | 314.95 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:05 PM EST | |||
| 710.00 | 301.35 | 309.95 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:05 PM EST | |||
| 715.00 | 296.35 | 304.95 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:05 PM EST | |||
| 720.00 | 291.35 | 299.95 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:05 PM EST | |||
| 725.00 | 286.60 | 294.45 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:05 PM EST | |||
| 730.00 | 281.30 | 289.95 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:05 PM EST | |||
| 735.00 | 276.35 | 284.95 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:05 PM EST | |||
| 740.00 | 271.35 | 280.00 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:05 PM EST | |||
| 745.00 | 266.35 | 275.00 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:05 PM EST | |||
| 750.00 | 261.35 | 270.00 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:05 PM EST | |||
| 760.00 | 251.35 | 260.00 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:05 PM EST | |||
| 770.00 | 241.40 | 250.00 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:05 PM EST | |||
| 780.00 | 231.00 | 240.00 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:05 PM EST | |||
| 790.00 | 221.40 | 230.00 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:05 PM EST | |||
| 800.00 | 211.65 | 219.45 | 217.54 | 0.00 | 0.00% | 0 | 1 | 1.12 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 4:00:05 PM EST |
| 810.00 | 201.65 | 209.25 | 230.00 | 0.00 | 0.00% | 0 | 1 | 1.06 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 4:00:05 PM EST |
| 820.00 | 191.70 | 199.40 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:05 PM EST | |||
| 825.00 | 186.85 | 194.40 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:05 PM EST | |||
| 830.00 | 181.45 | 190.00 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:05 PM EST | |||
| 835.00 | 176.70 | 185.00 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:05 PM EST | |||
| 840.00 | 171.70 | 179.50 | 170.00 | 0.00 | 0.00% | 0 | 1 | 0.94 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 4:00:05 PM EST |
| 845.00 | 166.75 | 174.55 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:05 PM EST | |||
| 850.00 | 161.75 | 169.55 | 166.88 | % | 4 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:05 PM EST | |
| 855.00 | 156.75 | 164.55 | 145.67 | 0.00 | 0.00% | 0 | 3 | 0.87 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 6/6/2025 4:00:05 PM EST |
| 860.00 | 151.75 | 159.50 | 140.92 | 0.00 | 0.00% | 0 | 3 | 0.84 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 6/6/2025 4:00:05 PM EST |
| 865.00 | 146.75 | 154.55 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:05 PM EST | |||
| 870.00 | 141.80 | 149.55 | 137.14 | 0.00 | 0.00% | 0 | 9 | 0.80 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 6/6/2025 4:00:05 PM EST |
| 875.00 | 136.80 | 144.55 | 136.15 | 0.00 | 0.00% | 0 | 12 | 0.78 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 6/6/2025 4:00:05 PM EST |
| 880.00 | 131.80 | 139.55 | 131.50 | 0.00 | 0.00% | 0 | 6 | 0.75 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 6/6/2025 4:00:05 PM EST |
| 885.00 | 126.85 | 134.65 | 156.70 | 0.00 | 0.00% | 0 | 4 | 0.73 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 4:00:05 PM EST |
| 890.00 | 121.85 | 129.60 | 125.37 | 0.00 | 0.00% | 0 | 7 | 0.71 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 6/6/2025 4:00:05 PM EST |
| 895.00 | 116.90 | 124.10 | 120.72 | 0.00 | 0.00% | 0 | 1 | 0.66 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 6/6/2025 4:00:05 PM EST |
| 900.00 | 111.90 | 119.65 | 112.23 | 0.00 | 0.00% | 0 | 8 | 0.67 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/6/2025 4:00:05 PM EST |
| 905.00 | 107.05 | 114.45 | 111.76 | 0.00 | 0.00% | 0 | 7 | 0.63 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 6/6/2025 4:00:05 PM EST |
| 910.00 | 101.95 | 109.75 | 104.80 | -23.18 | -18.12% | 1 | 5 | 0.62 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:05 PM EST |
| 915.00 | 97.00 | 104.55 | 102.66 | 0.00 | 0.00% | 0 | 2 | 0.59 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 6/6/2025 4:00:05 PM EST |
| 920.00 | 92.05 | 99.85 | 98.04 | 0.00 | 0.00% | 0 | 8 | 0.58 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 6/6/2025 4:00:05 PM EST |
| 925.00 | 87.10 | 94.85 | 92.69 | -38.81 | -29.52% | 1 | 3 | 0.56 | 1.00 | 0.00 | -0.01 | 6/6/2025 | 6/6/2025 4:00:05 PM EST |
| 930.00 | 82.10 | 89.95 | 90.10 | 0.00 | 0.00% | 0 | 1 | 0.54 | 1.00 | 0.00 | -0.01 | 5/1/2025 | 6/6/2025 4:00:05 PM EST |
| 935.00 | 77.15 | 85.00 | 88.75 | 0.00 | 0.00% | 0 | 1 | 0.51 | 1.00 | 0.00 | -0.03 | 5/6/2025 | 6/6/2025 4:00:05 PM EST |
| 940.00 | 72.25 | 80.10 | % | 0 | 0 | 0.49 | 0.99 | 0.00 | -0.05 | 6/6/2025 4:00:05 PM EST | |||
| 945.00 | 67.30 | 75.15 | 74.10 | -3.10 | -4.02% | 5 | 7 | 0.47 | 0.99 | 0.00 | -0.09 | 6/6/2025 | 6/6/2025 4:00:05 PM EST |
| 950.00 | 62.40 | 70.25 | 69.21 | -3.14 | -4.34% | 5 | 11 | 0.45 | 0.99 | 0.00 | -0.14 | 6/6/2025 | 6/6/2025 4:00:05 PM EST |
| 955.00 | 57.50 | 64.85 | 61.41 | +3.42 | +5.90% | 5 | 8 | 0.41 | 0.98 | 0.00 | -0.20 | 6/6/2025 | 6/6/2025 4:00:05 PM EST |
| 960.00 | 52.65 | 60.50 | 56.56 | +2.93 | +5.47% | 5 | 7 | 0.41 | 0.97 | 0.00 | -0.24 | 6/6/2025 | 6/6/2025 4:00:05 PM EST |
| 965.00 | 47.70 | 55.60 | 85.09 | 0.00 | 0.00% | 0 | 3 | 0.39 | 0.96 | 0.00 | -0.29 | 6/2/2025 | 6/6/2025 4:00:05 PM EST |
| 970.00 | 43.00 | 50.35 | 44.84 | -42.27 | -48.53% | 2 | 3 | 0.35 | 0.94 | 0.00 | -0.35 | 6/6/2025 | 6/6/2025 4:00:05 PM EST |
| 975.00 | 38.40 | 45.90 | 42.32 | +3.86 | +10.04% | 1 | 11 | 0.34 | 0.92 | 0.01 | -0.42 | 6/6/2025 | 6/6/2025 4:00:05 PM EST |
| 980.00 | 35.90 | 39.00 | 33.27 | -7.43 | -18.26% | 29 | 40 | 0.26 | 0.89 | 0.01 | -0.49 | 6/6/2025 | 6/6/2025 4:00:05 PM EST |
| 985.00 | 31.70 | 35.45 | 32.34 | -1.15 | -3.44% | 25 | 16 | 0.21 | 0.86 | 0.01 | -0.57 | 6/6/2025 | 6/6/2025 4:00:05 PM EST |
| 990.00 | 27.60 | 30.05 | 29.00 | -4.00 | -12.13% | 6 | 28 | 0.21 | 0.82 | 0.01 | -0.64 | 6/6/2025 | 6/6/2025 4:00:05 PM EST |
| 995.00 | 23.55 | 25.85 | 28.50 | 0.00 | 0.00% | 0 | 27 | 0.20 | 0.77 | 0.01 | -0.71 | 6/5/2025 | 6/6/2025 4:00:05 PM EST |
| 1,000.00 | 20.30 | 22.20 | 19.70 | -0.80 | -3.91% | 146 | 248 | 0.21 | 0.71 | 0.01 | -0.77 | 6/6/2025 | 6/6/2025 4:00:05 PM EST |
| 1,005.00 | 16.70 | 18.10 | 16.80 | -0.45 | -2.61% | 29 | 45 | 0.20 | 0.65 | 0.01 | -0.82 | 6/6/2025 | 6/6/2025 4:00:05 PM EST |
| 1,007.50 | 12.90 | 16.50 | 15.45 | -0.12 | -0.78% | 40 | 28 | 0.20 | 0.62 | 0.01 | -0.83 | 6/6/2025 | 6/6/2025 4:00:05 PM EST |
| 1,010.00 | 13.10 | 14.30 | 14.25 | -0.56 | -3.79% | 302 | 385 | 0.20 | 0.59 | 0.01 | -0.84 | 6/6/2025 | 6/6/2025 4:00:05 PM EST |
| 1,012.50 | 11.25 | 12.90 | 12.67 | -0.63 | -4.74% | 229 | 38 | 0.20 | 0.55 | 0.01 | -0.84 | 6/6/2025 | 6/6/2025 4:00:05 PM EST |
| 1,015.00 | 10.00 | 11.60 | 11.20 | -0.50 | -4.28% | 485 | 117 | 0.20 | 0.52 | 0.01 | -0.84 | 6/6/2025 | 6/6/2025 4:00:05 PM EST |
| 1,017.50 | 8.90 | 10.25 | 10.00 | -0.50 | -4.77% | 203 | 55 | 0.19 | 0.48 | 0.01 | -0.83 | 6/6/2025 | 6/6/2025 4:00:05 PM EST |
| 1,020.00 | 7.65 | 9.20 | 8.85 | -0.55 | -5.86% | 430 | 303 | 0.19 | 0.44 | 0.01 | -0.81 | 6/6/2025 | 6/6/2025 4:00:05 PM EST |
| 1,022.50 | 5.95 | 8.30 | 7.00 | -1.05 | -13.05% | 64 | 100 | 0.19 | 0.41 | 0.01 | -0.79 | 6/6/2025 | 6/6/2025 4:00:05 PM EST |
| 1,025.00 | 6.35 | 7.15 | 6.75 | -0.88 | -11.54% | 95 | 91 | 0.19 | 0.37 | 0.01 | -0.76 | 6/6/2025 | 6/6/2025 4:00:05 PM EST |
| 1,027.50 | 5.45 | 6.20 | 5.75 | -0.99 | -14.69% | 57 | 128 | 0.19 | 0.34 | 0.01 | -0.73 | 6/6/2025 | 6/6/2025 4:00:05 PM EST |
| 1,030.00 | 2.95 | 5.40 | 4.99 | -1.03 | -17.11% | 447 | 300 | 0.19 | 0.30 | 0.01 | -0.69 | 6/6/2025 | 6/6/2025 4:00:05 PM EST |
| 1,032.50 | 4.05 | 4.65 | 4.05 | -2.29 | -36.12% | 73 | 96 | 0.19 | 0.27 | 0.01 | -0.65 | 6/6/2025 | 6/6/2025 4:00:05 PM EST |
| 1,035.00 | 3.40 | 4.00 | 3.65 | -0.95 | -20.66% | 344 | 203 | 0.19 | 0.24 | 0.01 | -0.61 | 6/6/2025 | 6/6/2025 4:00:05 PM EST |
| 1,040.00 | 2.50 | 2.89 | 2.70 | -0.90 | -25.00% | 352 | 366 | 0.19 | 0.18 | 0.01 | -0.51 | 6/6/2025 | 6/6/2025 4:00:05 PM EST |
| 1,042.50 | 1.99 | 2.52 | 2.23 | -2.67 | -54.49% | 73 | 40 | 0.19 | 0.16 | 0.01 | -0.47 | 6/6/2025 | 6/6/2025 4:00:05 PM EST |
| 1,045.00 | 1.70 | 1.94 | 1.85 | -0.85 | -31.49% | 229 | 144 | 0.19 | 0.14 | 0.01 | -0.42 | 6/6/2025 | 6/6/2025 4:00:05 PM EST |
| 1,047.50 | 1.41 | 1.84 | 1.62 | -1.98 | -55.00% | 24 | 12 | 0.19 | 0.12 | 0.01 | -0.37 | 6/6/2025 | 6/6/2025 4:00:05 PM EST |
| 1,050.00 | 1.20 | 1.43 | 1.40 | -0.85 | -37.78% | 605 | 598 | 0.19 | 0.10 | 0.01 | -0.33 | 6/6/2025 | 6/6/2025 4:00:05 PM EST |
| 1,052.50 | 0.98 | 1.27 | 1.14 | -1.24 | -52.11% | 17 | 16 | 0.19 | 0.08 | 0.01 | -0.29 | 6/6/2025 | 6/6/2025 4:00:05 PM EST |
| 1,055.00 | 0.84 | 1.07 | 0.99 | -0.64 | -39.27% | 229 | 390 | 0.19 | 0.07 | 0.01 | -0.25 | 6/6/2025 | 6/6/2025 4:00:05 PM EST |
| 1,057.50 | 0.70 | 0.96 | 0.75 | -0.91 | -54.82% | 57 | 7 | 0.19 | 0.06 | 0.00 | -0.22 | 6/6/2025 | 6/6/2025 4:00:05 PM EST |
| 1,060.00 | 0.59 | 0.76 | 0.72 | -0.63 | -46.67% | 132 | 327 | 0.19 | 0.05 | 0.00 | -0.18 | 6/6/2025 | 6/6/2025 4:00:05 PM EST |
| 1,062.50 | 0.48 | 1.18 | 0.69 | -0.70 | -50.36% | 4 | 20 | 0.21 | 0.04 | 0.00 | -0.16 | 6/6/2025 | 6/6/2025 4:00:05 PM EST |
| 1,065.00 | 0.42 | 0.96 | 0.64 | -0.36 | -36.00% | 90 | 246 | 0.21 | 0.03 | 0.00 | -0.13 | 6/6/2025 | 6/6/2025 4:00:05 PM EST |
| 1,067.50 | 0.01 | 0.99 | 0.99 | -0.01 | -1.00% | 58 | 31 | 0.18 | 0.02 | 0.00 | -0.11 | 6/6/2025 | 6/6/2025 4:00:05 PM EST |
| 1,070.00 | 0.18 | 0.50 | 0.40 | -0.48 | -54.55% | 52 | 314 | 0.20 | 0.02 | 0.00 | -0.09 | 6/6/2025 | 6/6/2025 4:00:05 PM EST |
| 1,075.00 | 0.26 | 0.50 | 0.25 | -0.52 | -67.54% | 115 | 149 | 0.22 | 0.01 | 0.00 | -0.06 | 6/6/2025 | 6/6/2025 4:00:05 PM EST |
| 1,080.00 | 0.01 | 0.80 | 0.25 | -0.37 | -59.68% | 364 | 1,251 | 0.21 | 0.01 | 0.00 | -0.04 | 6/6/2025 | 6/6/2025 4:00:05 PM EST |
| 1,085.00 | 0.12 | 0.39 | 0.22 | -0.38 | -63.34% | 37 | 105 | 0.23 | 0.00 | 0.00 | -0.02 | 6/6/2025 | 6/6/2025 4:00:05 PM EST |
| 1,090.00 | 0.02 | 0.55 | 0.20 | -0.21 | -51.22% | 15 | 109 | 0.23 | 0.00 | 0.00 | -0.01 | 6/6/2025 | 6/6/2025 4:00:05 PM EST |
| 1,095.00 | 0.16 | 0.19 | 0.17 | -0.38 | -69.10% | 39 | 127 | 0.25 | 0.00 | 0.00 | -0.01 | 6/6/2025 | 6/6/2025 4:00:05 PM EST |
| 1,100.00 | 0.14 | 0.30 | 0.14 | -0.15 | -51.73% | 146 | 757 | 0.27 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:05 PM EST |
| 1,105.00 | 0.05 | 0.50 | 0.06 | -0.19 | -76.00% | 4 | 36 | 0.28 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:05 PM EST |
| 1,110.00 | 0.01 | 0.30 | 0.15 | -0.05 | -25.00% | 3 | 144 | 0.26 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:05 PM EST |
| 1,115.00 | 0.03 | 1.04 | 0.25 | 0.00 | 0.00% | 0 | 154 | 0.32 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 4:00:05 PM EST |
| 1,120.00 | 0.02 | 0.22 | 0.13 | +0.03 | +30.00% | 47 | 98 | 0.28 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:05 PM EST |
| 1,125.00 | 0.00 | 0.90 | 0.30 | -0.12 | -28.58% | 19 | 7 | 0.41 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:05 PM EST |
| 1,130.00 | 0.02 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 133 | 0.30 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 4:00:05 PM EST |
| 1,135.00 | 0.04 | 2.16 | 0.09 | -0.01 | -10.00% | 10 | 104 | 0.41 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:05 PM EST |
| 1,140.00 | 0.02 | 0.12 | 0.11 | -0.02 | -15.39% | 11 | 15 | 0.31 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:05 PM EST |
| 1,145.00 | 0.00 | 2.15 | 0.71 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 4:00:05 PM EST |
| 1,150.00 | 0.00 | 2.14 | 0.07 | -0.13 | -65.00% | 22 | 43 | 0.57 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:05 PM EST |
| 1,160.00 | 0.00 | 2.13 | 0.24 | 0.00 | 0.00% | 0 | 8 | 0.60 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 4:00:05 PM EST |
| 1,170.00 | 0.00 | 2.13 | 0.17 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 4:00:05 PM EST |
| 1,180.00 | 0.00 | 2.12 | 0.14 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 4:00:05 PM EST |
| 1,190.00 | 0.00 | 0.68 | 0.14 | -0.13 | -48.15% | 1 | 4 | 0.57 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:05 PM EST |
| 1,200.00 | 0.00 | 0.03 | 0.01 | -0.03 | -75.00% | 6 | 92 | 0.41 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:05 PM EST |
| 1,210.00 | 0.00 | 0.10 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:05 PM EST | |||
| 1,220.00 | 0.00 | 1.12 | 0.03 | % | 2 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:05 PM EST | |
| 1,230.00 | 0.00 | 2.10 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:05 PM EST | |||
| 1,240.00 | 0.00 | 2.10 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:05 PM EST | |||
| 1,250.00 | 0.00 | 2.10 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:05 PM EST | |||
| 1,260.00 | 0.00 | 2.10 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:05 PM EST | |||
| 1,270.00 | 0.00 | 2.10 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:05 PM EST | |||
| 1,280.00 | 0.00 | 2.10 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:05 PM EST | |||
| 1,290.00 | 0.00 | 0.77 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:05 PM EST | |||
| 1,300.00 | 0.00 | 1.50 | 0.02 | 0.00 | 0.00% | 0 | 3 | 0.54 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 4:00:05 PM EST |
| 1,310.00 | 0.00 | 2.09 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 540.00 | 0.00 | 2.09 | 0.36 | 0.00 | 0.00% | 0 | 1 | 2.31 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/6/2025 4:00:05 PM EST |
| 550.00 | 0.00 | 2.09 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:05 PM EST | |||
| 560.00 | 0.00 | 2.09 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:05 PM EST | |||
| 570.00 | 0.00 | 2.09 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:05 PM EST | |||
| 575.00 | 0.00 | 2.09 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:05 PM EST | |||
| 580.00 | 0.00 | 2.09 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:05 PM EST | |||
| 585.00 | 0.00 | 2.09 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:05 PM EST | |||
| 590.00 | 0.00 | 2.09 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:05 PM EST | |||
| 595.00 | 0.00 | 2.09 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:05 PM EST | |||
| 600.00 | 0.00 | 2.09 | 0.07 | 0.00 | 0.00% | 0 | 1 | 1.96 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 6/6/2025 4:00:05 PM EST |
| 605.00 | 0.00 | 2.09 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:05 PM EST | |||
| 610.00 | 0.00 | 2.09 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:05 PM EST | |||
| 615.00 | 0.00 | 2.09 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:05 PM EST | |||
| 620.00 | 0.00 | 2.09 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:05 PM EST | |||
| 625.00 | 0.00 | 2.09 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:05 PM EST | |||
| 630.00 | 0.00 | 2.09 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:05 PM EST | |||
| 635.00 | 0.00 | 2.09 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:05 PM EST | |||
| 640.00 | 0.00 | 2.09 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:05 PM EST | |||
| 645.00 | 0.00 | 2.09 | 0.13 | 0.00 | 0.00% | 0 | 1 | 1.73 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/6/2025 4:00:05 PM EST |
| 650.00 | 0.00 | 2.09 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:05 PM EST | |||
| 655.00 | 0.00 | 2.09 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:05 PM EST | |||
| 660.00 | 0.00 | 2.09 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:05 PM EST | |||
| 665.00 | 0.00 | 2.09 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:05 PM EST | |||
| 670.00 | 0.00 | 2.09 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:05 PM EST | |||
| 675.00 | 0.00 | 2.09 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:05 PM EST | |||
| 680.00 | 0.00 | 2.09 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:05 PM EST | |||
| 685.00 | 0.00 | 2.09 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:05 PM EST | |||
| 690.00 | 0.00 | 2.09 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:05 PM EST | |||
| 695.00 | 0.00 | 2.10 | 0.06 | 0.00 | 0.00% | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/6/2025 4:00:05 PM EST |
| 700.00 | 0.00 | 2.10 | 1.10 | 0.00 | 0.00% | 0 | 5 | 1.45 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/6/2025 4:00:05 PM EST |
| 705.00 | 0.00 | 2.10 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:05 PM EST | |||
| 710.00 | 0.00 | 2.10 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:05 PM EST | |||
| 715.00 | 0.00 | 2.10 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:05 PM EST | |||
| 720.00 | 0.00 | 2.10 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:05 PM EST | |||
| 725.00 | 0.00 | 2.10 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:05 PM EST | |||
| 730.00 | 0.00 | 2.10 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:05 PM EST | |||
| 735.00 | 0.00 | 2.10 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:05 PM EST | |||
| 740.00 | 0.00 | 2.10 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:05 PM EST | |||
| 745.00 | 0.00 | 2.10 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:05 PM EST | |||
| 750.00 | 0.00 | 1.00 | 0.06 | 0.00 | 0.00% | 0 | 15 | 1.08 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 4:00:05 PM EST |
| 760.00 | 0.00 | 1.20 | 0.60 | 0.00 | 0.00% | 0 | 4 | 1.07 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 4:00:05 PM EST |
| 770.00 | 0.00 | 2.11 | 0.15 | 0.00 | 0.00% | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 4:00:05 PM EST |
| 780.00 | 0.00 | 0.06 | 0.62 | 0.00 | 0.00% | 0 | 32 | 0.68 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 4:00:05 PM EST |
| 790.00 | 0.00 | 0.50 | 0.19 | 0.00 | 0.00% | 0 | 34 | 0.83 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 4:00:05 PM EST |
| 800.00 | 0.00 | 0.50 | 0.67 | 0.00 | 0.00% | 0 | 35 | 0.79 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 4:00:05 PM EST |
| 810.00 | 0.00 | 0.50 | 0.49 | 0.00 | 0.00% | 0 | 25 | 0.75 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 4:00:05 PM EST |
| 820.00 | 0.00 | 0.17 | 0.09 | -0.26 | -74.29% | 3 | 6 | 0.63 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:05 PM EST |
| 825.00 | 0.00 | 0.50 | 0.49 | 0.00 | 0.00% | 0 | 44 | 0.70 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 4:00:05 PM EST |
| 830.00 | 0.00 | 2.15 | 0.58 | 0.00 | 0.00% | 0 | 30 | 0.87 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 4:00:05 PM EST |
| 835.00 | 0.00 | 2.16 | 0.10 | 0.00 | 0.00% | 0 | 24 | 0.85 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 4:00:05 PM EST |
| 840.00 | 0.00 | 1.11 | 0.66 | 0.00 | 0.00% | 0 | 46 | 0.76 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 4:00:05 PM EST |
| 845.00 | 0.00 | 2.17 | 0.20 | 0.00 | 0.00% | 0 | 20 | 0.81 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 4:00:05 PM EST |
| 850.00 | 0.00 | 0.35 | 0.13 | +0.03 | +30.00% | 40 | 34 | 0.58 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:05 PM EST |
| 855.00 | 0.01 | 2.10 | 0.82 | 0.00 | 0.00% | 0 | 11 | 0.58 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/6/2025 4:00:05 PM EST |
| 860.00 | 0.02 | 2.19 | 0.09 | 0.00 | 0.00% | 0 | 22 | 0.58 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 4:00:05 PM EST |
| 865.00 | 0.00 | 1.01 | 0.06 | -0.24 | -80.00% | 2 | 28 | 0.52 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:05 PM EST |
| 870.00 | 0.00 | 0.21 | 0.08 | 0.00 | 0.00% | 0 | 27 | 0.48 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 4:00:05 PM EST |
| 875.00 | 0.00 | 0.21 | 0.09 | -0.11 | -55.00% | 1 | 62 | 0.42 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:05 PM EST |
| 880.00 | 0.00 | 0.21 | 0.27 | -0.33 | -55.00% | 20 | 29 | 0.41 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:05 PM EST |
| 885.00 | 0.05 | 0.21 | 0.14 | -0.16 | -53.34% | 26 | 77 | 0.40 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:05 PM EST |
| 890.00 | 0.01 | 0.21 | 0.15 | -0.05 | -25.00% | 2 | 15 | 0.36 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:05 PM EST |
| 895.00 | 0.06 | 0.80 | 0.44 | 0.00 | 0.00% | 0 | 4 | 0.42 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 4:00:05 PM EST |
| 900.00 | 0.13 | 0.21 | 0.17 | -0.24 | -58.54% | 226 | 234 | 0.38 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:05 PM EST |
| 905.00 | 0.08 | 0.21 | 0.77 | 0.00 | 0.00% | 0 | 39 | 0.35 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 4:00:05 PM EST |
| 910.00 | 0.12 | 0.21 | 0.23 | -0.19 | -45.24% | 19 | 28 | 0.35 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:05 PM EST |
| 915.00 | 0.12 | 0.93 | 0.71 | 0.00 | 0.00% | 0 | 26 | 0.37 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 4:00:05 PM EST |
| 920.00 | 0.13 | 0.60 | 0.26 | -0.38 | -59.38% | 1 | 38 | 0.34 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:05 PM EST |
| 925.00 | 0.19 | 1.08 | 0.14 | -0.44 | -75.87% | 3 | 21 | 0.36 | 0.00 | 0.00 | -0.01 | 6/6/2025 | 6/6/2025 4:00:05 PM EST |
| 930.00 | 0.35 | 1.12 | 0.38 | -0.34 | -47.23% | 42 | 159 | 0.35 | 0.00 | 0.00 | -0.01 | 6/6/2025 | 6/6/2025 4:00:05 PM EST |
| 935.00 | 0.30 | 0.50 | 0.47 | -0.53 | -53.00% | 2 | 64 | 0.31 | 0.00 | 0.00 | -0.03 | 6/6/2025 | 6/6/2025 4:00:05 PM EST |
| 940.00 | 0.31 | 0.51 | 0.45 | -0.57 | -55.89% | 17 | 109 | 0.29 | -0.01 | 0.00 | -0.05 | 6/6/2025 | 6/6/2025 4:00:05 PM EST |
| 945.00 | 0.11 | 1.01 | 0.61 | -0.63 | -50.81% | 36 | 58 | 0.28 | -0.01 | 0.00 | -0.09 | 6/6/2025 | 6/6/2025 4:00:05 PM EST |
| 950.00 | 0.53 | 0.60 | 0.60 | -0.77 | -56.21% | 6,403 | 307 | 0.27 | -0.01 | 0.00 | -0.14 | 6/6/2025 | 6/6/2025 4:00:05 PM EST |
| 955.00 | 0.57 | 0.96 | 0.57 | -0.96 | -62.75% | 610 | 62 | 0.28 | -0.02 | 0.00 | -0.20 | 6/6/2025 | 6/6/2025 4:00:05 PM EST |
| 960.00 | 0.75 | 1.04 | 0.91 | -1.08 | -54.28% | 126 | 123 | 0.26 | -0.03 | 0.00 | -0.24 | 6/6/2025 | 6/6/2025 4:00:05 PM EST |
| 965.00 | 0.91 | 1.22 | 1.10 | -1.14 | -50.90% | 81 | 117 | 0.25 | -0.04 | 0.00 | -0.29 | 6/6/2025 | 6/6/2025 4:00:05 PM EST |
| 970.00 | 1.16 | 1.78 | 1.20 | -1.55 | -56.37% | 202 | 171 | 0.24 | -0.06 | 0.00 | -0.35 | 6/6/2025 | 6/6/2025 4:00:05 PM EST |
| 975.00 | 1.39 | 1.65 | 1.53 | -1.37 | -47.25% | 158 | 191 | 0.23 | -0.08 | 0.01 | -0.42 | 6/6/2025 | 6/6/2025 4:00:05 PM EST |
| 980.00 | 1.75 | 2.25 | 1.90 | -2.10 | -52.50% | 259 | 139 | 0.22 | -0.11 | 0.01 | -0.49 | 6/6/2025 | 6/6/2025 4:00:05 PM EST |
| 985.00 | 2.22 | 2.64 | 2.47 | -2.19 | -47.00% | 138 | 277 | 0.22 | -0.14 | 0.01 | -0.57 | 6/6/2025 | 6/6/2025 4:00:05 PM EST |
| 990.00 | 2.73 | 3.95 | 3.20 | -2.69 | -45.68% | 275 | 305 | 0.21 | -0.18 | 0.01 | -0.64 | 6/6/2025 | 6/6/2025 4:00:05 PM EST |
| 995.00 | 3.65 | 5.05 | 4.13 | -2.97 | -41.84% | 140 | 111 | 0.21 | -0.23 | 0.01 | -0.71 | 6/6/2025 | 6/6/2025 4:00:05 PM EST |
| 1,000.00 | 4.85 | 5.60 | 5.20 | -3.49 | -40.17% | 266 | 421 | 0.20 | -0.29 | 0.01 | -0.77 | 6/6/2025 | 6/6/2025 4:00:05 PM EST |
| 1,005.00 | 6.30 | 7.50 | 6.65 | -3.10 | -31.80% | 426 | 170 | 0.20 | -0.35 | 0.01 | -0.82 | 6/6/2025 | 6/6/2025 4:00:05 PM EST |
| 1,007.50 | 7.00 | 7.80 | 8.08 | -2.47 | -23.42% | 105 | 75 | 0.20 | -0.38 | 0.01 | -0.83 | 6/6/2025 | 6/6/2025 4:00:05 PM EST |
| 1,010.00 | 8.20 | 9.00 | 8.43 | -4.06 | -32.51% | 406 | 187 | 0.20 | -0.41 | 0.01 | -0.84 | 6/6/2025 | 6/6/2025 4:00:05 PM EST |
| 1,012.50 | 8.70 | 9.80 | 9.51 | -3.24 | -25.42% | 75 | 49 | 0.20 | -0.45 | 0.01 | -0.84 | 6/6/2025 | 6/6/2025 4:00:05 PM EST |
| 1,015.00 | 10.25 | 11.85 | 10.35 | -3.65 | -26.08% | 203 | 229 | 0.20 | -0.48 | 0.01 | -0.84 | 6/6/2025 | 6/6/2025 4:00:05 PM EST |
| 1,017.50 | 11.10 | 12.35 | 11.55 | -3.92 | -25.34% | 103 | 55 | 0.19 | -0.52 | 0.01 | -0.83 | 6/6/2025 | 6/6/2025 4:00:05 PM EST |
| 1,020.00 | 13.00 | 13.60 | 13.48 | -5.21 | -27.88% | 248 | 156 | 0.20 | -0.56 | 0.01 | -0.81 | 6/6/2025 | 6/6/2025 4:00:05 PM EST |
| 1,022.50 | 10.50 | 17.90 | 14.50 | -3.80 | -20.77% | 32 | 36 | 0.20 | -0.59 | 0.01 | -0.79 | 6/6/2025 | 6/6/2025 4:00:05 PM EST |
| 1,025.00 | 15.25 | 16.75 | 16.07 | -5.33 | -24.91% | 49 | 75 | 0.19 | -0.63 | 0.01 | -0.76 | 6/6/2025 | 6/6/2025 4:00:05 PM EST |
| 1,027.50 | 17.00 | 18.50 | 18.51 | -6.99 | -27.42% | 13 | 46 | 0.19 | -0.66 | 0.01 | -0.73 | 6/6/2025 | 6/6/2025 4:00:05 PM EST |
| 1,030.00 | 18.60 | 20.65 | 19.93 | -4.97 | -19.96% | 43 | 137 | 0.19 | -0.70 | 0.01 | -0.69 | 6/6/2025 | 6/6/2025 4:00:05 PM EST |
| 1,032.50 | 20.10 | 22.05 | 22.50 | +4.23 | +23.16% | 4 | 25 | 0.19 | -0.73 | 0.01 | -0.65 | 6/6/2025 | 6/6/2025 4:00:05 PM EST |
| 1,035.00 | 19.90 | 24.50 | 24.20 | -3.74 | -13.39% | 79 | 129 | 0.17 | -0.76 | 0.01 | -0.61 | 6/6/2025 | 6/6/2025 4:00:05 PM EST |
| 1,040.00 | 24.55 | 28.00 | 28.38 | -2.74 | -8.81% | 66 | 159 | 0.21 | -0.82 | 0.01 | -0.51 | 6/6/2025 | 6/6/2025 4:00:05 PM EST |
| 1,042.50 | 27.85 | 31.85 | 30.01 | +2.91 | +10.74% | 4 | 10 | 0.20 | -0.84 | 0.01 | -0.47 | 6/6/2025 | 6/6/2025 4:00:05 PM EST |
| 1,045.00 | 29.60 | 33.10 | 32.60 | -3.52 | -9.75% | 10 | 80 | 0.26 | -0.86 | 0.01 | -0.42 | 6/6/2025 | 6/6/2025 4:00:05 PM EST |
| 1,047.50 | 31.75 | 37.35 | 33.10 | 0.00 | 0.00% | 0 | 14 | 0.30 | -0.88 | 0.01 | -0.37 | 6/5/2025 | 6/6/2025 4:00:05 PM EST |
| 1,050.00 | 33.85 | 37.70 | 36.35 | -3.60 | -9.02% | 131 | 189 | 0.26 | -0.90 | 0.01 | -0.33 | 6/6/2025 | 6/6/2025 4:00:05 PM EST |
| 1,052.50 | 34.90 | 42.15 | % | 0 | 0 | 0.32 | -0.92 | 0.01 | -0.29 | 6/6/2025 4:00:05 PM EST | |||
| 1,055.00 | 36.85 | 43.45 | 43.84 | -0.16 | -0.37% | 1 | 89 | 0.30 | -0.93 | 0.01 | -0.25 | 6/6/2025 | 6/6/2025 4:00:05 PM EST |
| 1,057.50 | 39.05 | 47.00 | % | 0 | 0 | 0.34 | -0.94 | 0.00 | -0.22 | 6/6/2025 4:00:05 PM EST | |||
| 1,060.00 | 41.00 | 48.50 | 46.95 | -3.46 | -6.87% | 1 | 52 | 0.32 | -0.95 | 0.00 | -0.18 | 6/6/2025 | 6/6/2025 4:00:05 PM EST |
| 1,062.50 | 43.90 | 51.75 | % | 0 | 0 | 0.36 | -0.96 | 0.00 | -0.16 | 6/6/2025 4:00:05 PM EST | |||
| 1,065.00 | 46.40 | 54.20 | 51.57 | +34.22 | +197.24% | 2 | 17 | 0.37 | -0.97 | 0.00 | -0.13 | 6/6/2025 | 6/6/2025 4:00:05 PM EST |
| 1,067.50 | 49.00 | 56.65 | % | 0 | 0 | 0.38 | -0.98 | 0.00 | -0.11 | 6/6/2025 4:00:05 PM EST | |||
| 1,070.00 | 51.45 | 59.15 | 53.23 | 0.00 | 0.00% | 0 | 31 | 0.39 | -0.98 | 0.00 | -0.09 | 6/5/2025 | 6/6/2025 4:00:05 PM EST |
| 1,075.00 | 56.35 | 64.10 | 28.00 | 0.00 | 0.00% | 0 | 0 | 0.41 | -0.99 | 0.00 | -0.06 | 6/2/2025 | 6/6/2025 4:00:05 PM EST |
| 1,080.00 | 61.30 | 69.35 | 71.80 | 0.00 | 0.00% | 0 | 0 | 0.43 | -0.99 | 0.00 | -0.04 | 6/5/2025 | 6/6/2025 4:00:05 PM EST |
| 1,085.00 | 66.35 | 74.10 | 68.25 | 0.00 | 0.00% | 0 | 0 | 0.45 | -1.00 | 0.00 | -0.02 | 6/5/2025 | 6/6/2025 4:00:05 PM EST |
| 1,090.00 | 72.55 | 79.55 | 81.15 | 0.00 | 0.00% | 0 | 0 | 0.48 | -1.00 | 0.00 | -0.01 | 6/5/2025 | 6/6/2025 4:00:05 PM EST |
| 1,095.00 | 77.50 | 84.60 | 79.00 | 0.00 | 0.00% | 0 | 0 | 0.51 | -1.00 | 0.00 | -0.01 | 6/5/2025 | 6/6/2025 4:00:05 PM EST |
| 1,100.00 | 81.45 | 89.10 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:05 PM EST | |||
| 1,105.00 | 86.30 | 94.10 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:05 PM EST | |||
| 1,110.00 | 91.55 | 99.10 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:05 PM EST | |||
| 1,115.00 | 96.30 | 104.10 | 60.05 | 0.00 | 0.00% | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 4:00:05 PM EST |
| 1,120.00 | 101.60 | 109.00 | 108.21 | 0.00 | 0.00% | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 4:00:05 PM EST |
| 1,125.00 | 106.30 | 114.10 | 113.23 | 0.00 | 0.00% | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 4:00:05 PM EST |
| 1,130.00 | 111.30 | 119.10 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:05 PM EST | |||
| 1,135.00 | 116.35 | 124.10 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:05 PM EST | |||
| 1,140.00 | 121.35 | 129.10 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:05 PM EST | |||
| 1,145.00 | 126.35 | 134.10 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:05 PM EST | |||
| 1,150.00 | 131.30 | 139.10 | 109.85 | 0.00 | 0.00% | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 4:00:05 PM EST |
| 1,160.00 | 141.30 | 149.10 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:05 PM EST | |||
| 1,170.00 | 151.25 | 159.10 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:05 PM EST | |||
| 1,180.00 | 161.60 | 169.10 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:05 PM EST | |||
| 1,190.00 | 171.60 | 179.10 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:05 PM EST | |||
| 1,200.00 | 181.35 | 189.10 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:05 PM EST | |||
| 1,210.00 | 191.30 | 199.10 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:05 PM EST | |||
| 1,220.00 | 201.30 | 209.10 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:05 PM EST | |||
| 1,230.00 | 211.40 | 219.10 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:05 PM EST | |||
| 1,240.00 | 220.85 | 229.35 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:05 PM EST | |||
| 1,250.00 | 230.85 | 239.35 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:05 PM EST | |||
| 1,260.00 | 240.85 | 249.35 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:05 PM EST | |||
| 1,270.00 | 250.85 | 259.35 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:05 PM EST | |||
| 1,280.00 | 261.25 | 269.10 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:05 PM EST | |||
| 1,290.00 | 270.75 | 279.30 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:05 PM EST | |||
| 1,300.00 | 280.85 | 289.35 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:05 PM EST | |||
| 1,310.00 | 290.75 | 299.35 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:05 PM EST |