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 | 757.30 | 762.40 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 460.00 | 747.35 | 752.25 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 470.00 | 737.35 | 742.25 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 480.00 | 727.35 | 732.30 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 490.00 | 717.35 | 722.50 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 500.00 | 707.40 | 712.35 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 510.00 | 697.45 | 702.35 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 520.00 | 687.50 | 692.40 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 530.00 | 677.50 | 682.40 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 540.00 | 667.50 | 672.45 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 545.00 | 662.50 | 667.40 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 550.00 | 657.55 | 662.45 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 555.00 | 652.55 | 657.40 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 560.00 | 647.55 | 652.40 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 565.00 | 642.60 | 647.65 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 570.00 | 637.60 | 642.65 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 575.00 | 632.60 | 637.45 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 580.00 | 627.55 | 632.55 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 585.00 | 622.65 | 627.45 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 590.00 | 617.65 | 622.75 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 595.00 | 612.65 | 617.75 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 600.00 | 607.60 | 612.70 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 605.00 | 602.70 | 607.60 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 610.00 | 597.70 | 602.60 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 615.00 | 592.65 | 597.60 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 620.00 | 587.70 | 592.55 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 625.00 | 582.75 | 587.65 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 630.00 | 577.75 | 582.65 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 635.00 | 572.75 | 577.70 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 640.00 | 567.80 | 572.65 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 645.00 | 562.80 | 567.85 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 650.00 | 557.80 | 562.70 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 655.00 | 552.80 | 557.75 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 660.00 | 547.80 | 552.85 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 665.00 | 542.85 | 547.70 | 528.90 | 0.00 | 0.00% | 0 | 1 | 1.48 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 4:00:03 PM EST |
| 670.00 | 537.85 | 542.85 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 675.00 | 532.90 | 537.90 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 680.00 | 527.90 | 532.90 | 514.16 | 0.00 | 0.00% | 0 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 4:00:03 PM EST |
| 685.00 | 522.90 | 527.95 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 690.00 | 517.95 | 522.85 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 695.00 | 512.95 | 517.90 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 700.00 | 507.90 | 512.90 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 705.00 | 502.90 | 507.85 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 710.00 | 497.95 | 503.00 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 715.00 | 493.00 | 497.95 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 720.00 | 488.05 | 492.95 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 725.00 | 482.95 | 487.95 | 466.50 | 0.00 | 0.00% | 0 | 1 | 1.30 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:03 PM EST |
| 730.00 | 478.00 | 483.00 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 735.00 | 473.05 | 477.90 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 740.00 | 468.00 | 473.05 | 451.00 | 0.00 | 0.00% | 0 | 1 | 1.25 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:03 PM EST |
| 745.00 | 463.00 | 468.10 | 366.45 | 0.00 | 0.00% | 0 | 1 | 1.24 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/28/2025 4:00:03 PM EST |
| 750.00 | 458.15 | 463.15 | 361.48 | 0.00 | 0.00% | 0 | 1 | 1.22 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/28/2025 4:00:03 PM EST |
| 760.00 | 448.05 | 453.05 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 770.00 | 438.15 | 443.20 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 780.00 | 428.10 | 433.20 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 790.00 | 418.15 | 423.25 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 800.00 | 408.15 | 413.30 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 810.00 | 398.20 | 403.10 | 400.00 | 0.00 | 0.00% | 0 | 1 | 1.05 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 815.00 | 393.20 | 398.30 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 820.00 | 388.25 | 393.35 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 825.00 | 383.25 | 388.35 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 830.00 | 378.30 | 383.30 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 835.00 | 373.25 | 378.40 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 840.00 | 368.30 | 373.40 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 845.00 | 363.30 | 368.20 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 850.00 | 358.30 | 363.20 | 310.12 | 0.00 | 0.00% | 0 | 1 | 0.93 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/28/2025 4:00:03 PM EST |
| 855.00 | 353.35 | 358.05 | 296.48 | 0.00 | 0.00% | 0 | 1 | 0.93 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/28/2025 4:00:03 PM EST |
| 860.00 | 348.35 | 353.20 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 865.00 | 343.35 | 348.45 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 870.00 | 338.40 | 343.50 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 875.00 | 333.40 | 338.45 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 880.00 | 328.40 | 333.55 | 280.02 | 0.00 | 0.00% | 0 | 1 | 0.87 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/28/2025 4:00:03 PM EST |
| 885.00 | 323.45 | 328.35 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 890.00 | 318.45 | 323.30 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 895.00 | 313.50 | 318.35 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 900.00 | 308.50 | 313.40 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 905.00 | 303.50 | 308.40 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 910.00 | 298.55 | 303.45 | 211.55 | 0.00 | 0.00% | 0 | 5 | 0.80 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/28/2025 4:00:03 PM EST |
| 915.00 | 293.55 | 298.45 | 275.60 | 0.00 | 0.00% | 0 | 2 | 0.79 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:03 PM EST |
| 920.00 | 288.60 | 293.45 | 270.80 | 0.00 | 0.00% | 0 | 1 | 0.78 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 4:00:03 PM EST |
| 925.00 | 283.60 | 288.50 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 930.00 | 278.65 | 283.75 | 220.49 | 0.00 | 0.00% | 0 | 1 | 0.75 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/28/2025 4:00:03 PM EST |
| 935.00 | 273.65 | 278.75 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 940.00 | 268.70 | 273.75 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 945.00 | 263.75 | 268.85 | 247.19 | 0.00 | 0.00% | 0 | 1 | 0.71 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 4:00:03 PM EST |
| 950.00 | 258.75 | 263.85 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 955.00 | 253.80 | 258.90 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 960.00 | 248.90 | 253.70 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 965.00 | 243.85 | 248.70 | 159.76 | 0.00 | 0.00% | 0 | 2 | 0.67 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/28/2025 4:00:03 PM EST |
| 970.00 | 238.90 | 243.65 | 241.62 | 0.00 | 0.00% | 0 | 6 | 0.64 | 1.00 | 0.00 | -0.01 | 5/21/2025 | 5/28/2025 4:00:03 PM EST |
| 975.00 | 233.95 | 238.80 | 176.08 | 0.00 | 0.00% | 0 | 9 | 0.63 | 1.00 | 0.00 | -0.01 | 5/14/2025 | 5/28/2025 4:00:03 PM EST |
| 980.00 | 229.00 | 233.90 | 177.48 | 0.00 | 0.00% | 0 | 13 | 0.62 | 1.00 | 0.00 | -0.01 | 5/14/2025 | 5/28/2025 4:00:03 PM EST |
| 985.00 | 224.05 | 228.80 | 172.73 | 0.00 | 0.00% | 0 | 12 | 0.61 | 1.00 | 0.00 | -0.01 | 5/14/2025 | 5/28/2025 4:00:03 PM EST |
| 990.00 | 219.10 | 223.90 | 202.53 | 0.00 | 0.00% | 0 | 5 | 0.60 | 1.00 | 0.00 | -0.02 | 5/16/2025 | 5/28/2025 4:00:03 PM EST |
| 995.00 | 214.15 | 219.05 | 204.70 | 0.00 | 0.00% | 0 | 3 | 0.59 | 1.00 | 0.00 | -0.03 | 5/22/2025 | 5/28/2025 4:00:03 PM EST |
| 1,000.00 | 209.20 | 214.00 | 199.76 | 0.00 | 0.00% | 0 | 10 | 0.58 | 1.00 | 0.00 | -0.03 | 5/22/2025 | 5/28/2025 4:00:03 PM EST |
| 1,005.00 | 204.25 | 209.15 | % | 0 | 0 | 0.57 | 1.00 | 0.00 | -0.04 | 5/28/2025 4:00:03 PM EST | |||
| 1,010.00 | 199.35 | 204.20 | 170.60 | 0.00 | 0.00% | 0 | 3 | 0.56 | 1.00 | 0.00 | -0.05 | 5/15/2025 | 5/28/2025 4:00:03 PM EST |
| 1,015.00 | 194.35 | 199.20 | 165.92 | 0.00 | 0.00% | 0 | 0 | 0.55 | 1.00 | 0.00 | -0.07 | 5/15/2025 | 5/28/2025 4:00:03 PM EST |
| 1,020.00 | 189.45 | 194.30 | 177.15 | 0.00 | 0.00% | 0 | 3 | 0.54 | 1.00 | 0.00 | -0.09 | 5/21/2025 | 5/28/2025 4:00:03 PM EST |
| 1,025.00 | 184.50 | 189.25 | 129.45 | 0.00 | 0.00% | 0 | 3 | 0.53 | 1.00 | 0.00 | -0.12 | 5/13/2025 | 5/28/2025 4:00:03 PM EST |
| 1,030.00 | 179.60 | 184.35 | 183.77 | +7.62 | +4.33% | 1 | 5 | 0.52 | 0.99 | 0.00 | -0.15 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,035.00 | 174.70 | 179.40 | % | 0 | 0 | 0.51 | 0.99 | 0.00 | -0.18 | 5/28/2025 4:00:03 PM EST | |||
| 1,040.00 | 169.80 | 174.50 | 169.34 | 0.00 | 0.00% | 0 | 3 | 0.50 | 0.99 | 0.00 | -0.21 | 5/21/2025 | 5/28/2025 4:00:03 PM EST |
| 1,045.00 | 164.95 | 169.60 | 147.25 | 0.00 | 0.00% | 0 | 4 | 0.49 | 0.99 | 0.00 | -0.22 | 5/20/2025 | 5/28/2025 4:00:03 PM EST |
| 1,050.00 | 160.00 | 164.70 | 154.43 | 0.00 | 0.00% | 0 | 27 | 0.48 | 0.99 | 0.00 | -0.23 | 5/21/2025 | 5/28/2025 4:00:03 PM EST |
| 1,055.00 | 155.10 | 159.70 | 138.92 | 0.00 | 0.00% | 0 | 4 | 0.47 | 0.99 | 0.00 | -0.24 | 5/19/2025 | 5/28/2025 4:00:03 PM EST |
| 1,060.00 | 150.25 | 154.90 | 153.14 | +21.61 | +16.43% | 5 | 31 | 0.46 | 0.98 | 0.00 | -0.26 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,065.00 | 145.35 | 150.05 | 148.31 | +18.45 | +14.21% | 5 | 18 | 0.45 | 0.98 | 0.00 | -0.27 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,070.00 | 140.50 | 145.20 | 143.33 | +2.09 | +1.48% | 1 | 32 | 0.44 | 0.98 | 0.00 | -0.29 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,075.00 | 136.30 | 140.30 | 136.47 | 0.00 | 0.00% | 0 | 28 | 0.43 | 0.97 | 0.00 | -0.31 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 1,080.00 | 131.50 | 135.50 | 117.54 | 0.00 | 0.00% | 0 | 14 | 0.42 | 0.97 | 0.00 | -0.34 | 5/23/2025 | 5/28/2025 4:00:03 PM EST |
| 1,085.00 | 126.70 | 130.65 | 131.85 | +4.11 | +3.22% | 2 | 14 | 0.30 | 0.96 | 0.00 | -0.36 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,090.00 | 121.95 | 125.85 | 122.74 | 0.00 | 0.00% | 0 | 114 | 0.31 | 0.95 | 0.00 | -0.38 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 1,095.00 | 117.20 | 121.10 | 116.02 | 0.00 | 0.00% | 0 | 123 | 0.32 | 0.95 | 0.00 | -0.41 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 1,100.00 | 112.50 | 116.35 | 115.00 | +5.23 | +4.77% | 2 | 53 | 0.32 | 0.94 | 0.00 | -0.44 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,105.00 | 107.80 | 111.65 | 109.62 | 0.00 | 0.00% | 0 | 20 | 0.32 | 0.93 | 0.00 | -0.47 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 1,110.00 | 103.20 | 106.95 | 106.07 | +1.17 | +1.12% | 1 | 51 | 0.32 | 0.92 | 0.00 | -0.50 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,115.00 | 98.60 | 102.30 | 101.62 | +0.79 | +0.79% | 15 | 30 | 0.31 | 0.91 | 0.00 | -0.53 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,120.00 | 93.45 | 97.25 | 96.97 | -2.03 | -2.06% | 17 | 37 | 0.30 | 0.90 | 0.00 | -0.56 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,125.00 | 89.20 | 92.60 | 85.45 | 0.00 | 0.00% | 0 | 44 | 0.30 | 0.89 | 0.00 | -0.60 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 1,130.00 | 84.85 | 88.00 | 86.68 | +3.19 | +3.83% | 16 | 25 | 0.30 | 0.87 | 0.00 | -0.63 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,135.00 | 80.50 | 83.50 | 68.50 | 0.00 | 0.00% | 0 | 68 | 0.29 | 0.86 | 0.00 | -0.66 | 5/23/2025 | 5/28/2025 4:00:03 PM EST |
| 1,140.00 | 76.25 | 79.20 | 80.41 | +16.56 | +25.94% | 2 | 35 | 0.29 | 0.85 | 0.00 | -0.70 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,145.00 | 71.90 | 74.70 | 77.20 | +4.60 | +6.34% | 14 | 61 | 0.29 | 0.83 | 0.00 | -0.73 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,150.00 | 67.80 | 70.60 | 70.35 | +1.57 | +2.29% | 13 | 175 | 0.29 | 0.81 | 0.00 | -0.76 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,155.00 | 63.65 | 66.50 | 66.39 | 0.00 | 0.00% | 0 | 86 | 0.29 | 0.79 | 0.00 | -0.79 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 1,160.00 | 59.90 | 62.40 | 55.77 | 0.00 | 0.00% | 0 | 119 | 0.29 | 0.77 | 0.00 | -0.82 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 1,165.00 | 55.75 | 58.55 | 49.45 | 0.00 | 0.00% | 0 | 26 | 0.28 | 0.75 | 0.00 | -0.84 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 1,170.00 | 52.25 | 54.45 | 56.42 | +15.00 | +36.22% | 1 | 46 | 0.28 | 0.73 | 0.00 | -0.87 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,175.00 | 48.70 | 50.95 | 49.92 | -0.58 | -1.15% | 20 | 19 | 0.28 | 0.71 | 0.00 | -0.89 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,180.00 | 45.20 | 47.20 | 48.18 | +1.53 | +3.28% | 9 | 216 | 0.28 | 0.68 | 0.01 | -0.91 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,182.50 | 43.05 | 45.30 | % | 0 | 0 | 0.27 | 0.67 | 0.01 | -0.92 | 5/28/2025 4:00:03 PM EST | |||
| 1,185.00 | 42.15 | 43.60 | 45.25 | +7.65 | +20.35% | 2 | 243 | 0.28 | 0.66 | 0.01 | -0.92 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,187.50 | 40.55 | 42.25 | 44.32 | % | 3 | 0 | 0.28 | 0.65 | 0.01 | -0.93 | 5/28/2025 | 5/28/2025 4:00:03 PM EST | |
| 1,190.00 | 38.95 | 40.20 | 42.03 | +1.53 | +3.78% | 9 | 68 | 0.27 | 0.63 | 0.01 | -0.94 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,192.50 | 37.05 | 39.45 | % | 0 | 0 | 0.28 | 0.62 | 0.01 | -0.94 | 5/28/2025 4:00:03 PM EST | |||
| 1,195.00 | 35.85 | 37.15 | 37.25 | -0.45 | -1.20% | 1 | 101 | 0.27 | 0.60 | 0.01 | -0.95 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,197.50 | 34.40 | 36.05 | 38.05 | +2.42 | +6.80% | 1 | 38 | 0.28 | 0.59 | 0.01 | -0.95 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,200.00 | 33.20 | 34.25 | 34.71 | -1.54 | -4.25% | 40 | 108 | 0.27 | 0.58 | 0.01 | -0.95 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,202.50 | 31.50 | 33.40 | 34.30 | +1.80 | +5.54% | 22 | 15 | 0.28 | 0.56 | 0.01 | -0.95 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,205.00 | 30.30 | 32.00 | 31.50 | -0.49 | -1.54% | 66 | 55 | 0.28 | 0.55 | 0.01 | -0.95 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,207.50 | 29.00 | 30.00 | 29.80 | -2.20 | -6.88% | 19 | 9 | 0.27 | 0.53 | 0.01 | -0.95 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,210.00 | 27.80 | 29.20 | 28.00 | -1.63 | -5.51% | 256 | 88 | 0.27 | 0.52 | 0.01 | -0.95 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,215.00 | 25.25 | 26.45 | 26.21 | -2.09 | -7.39% | 62 | 109 | 0.27 | 0.49 | 0.01 | -0.94 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,220.00 | 23.05 | 23.95 | 23.40 | -2.57 | -9.90% | 41 | 93 | 0.27 | 0.46 | 0.01 | -0.93 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,225.00 | 20.35 | 21.55 | 23.27 | +0.35 | +1.53% | 14 | 82 | 0.27 | 0.43 | 0.01 | -0.91 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,230.00 | 18.65 | 20.25 | 20.33 | -1.35 | -6.23% | 2 | 69 | 0.27 | 0.41 | 0.01 | -0.90 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,235.00 | 16.95 | 18.00 | 19.13 | +3.98 | +26.28% | 6 | 1 | 0.27 | 0.38 | 0.01 | -0.87 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,240.00 | 15.15 | 15.85 | 17.00 | -0.35 | -2.02% | 6 | 267 | 0.27 | 0.35 | 0.01 | -0.85 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,245.00 | 13.55 | 14.85 | 11.96 | 0.00 | 0.00% | 0 | 10 | 0.27 | 0.32 | 0.01 | -0.82 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 1,250.00 | 12.10 | 12.75 | 13.80 | -0.80 | -5.48% | 11 | 209 | 0.27 | 0.30 | 0.01 | -0.79 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,255.00 | 10.80 | 11.40 | 11.33 | +1.60 | +16.45% | 10 | 7 | 0.27 | 0.28 | 0.00 | -0.76 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,260.00 | 9.65 | 10.15 | 10.14 | -1.72 | -14.51% | 60 | 48 | 0.27 | 0.25 | 0.00 | -0.73 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,265.00 | 8.50 | 9.85 | 9.78 | -1.17 | -10.69% | 33 | 14 | 0.27 | 0.23 | 0.00 | -0.69 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,270.00 | 7.50 | 8.05 | 8.75 | -0.75 | -7.90% | 5 | 213 | 0.27 | 0.21 | 0.00 | -0.66 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,275.00 | 6.15 | 7.20 | 7.68 | +1.33 | +20.95% | 1 | 1 | 0.27 | 0.19 | 0.00 | -0.62 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,280.00 | 5.95 | 6.35 | 6.75 | -0.90 | -11.77% | 10 | 199 | 0.27 | 0.18 | 0.00 | -0.59 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,285.00 | 5.05 | 5.60 | 6.10 | % | 3 | 0 | 0.27 | 0.16 | 0.00 | -0.55 | 5/28/2025 | 5/28/2025 4:00:03 PM EST | |
| 1,290.00 | 4.65 | 5.00 | 4.90 | -0.85 | -14.79% | 1 | 55 | 0.27 | 0.14 | 0.00 | -0.51 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,300.00 | 3.65 | 3.95 | 4.04 | -0.90 | -18.22% | 43 | 128 | 0.27 | 0.12 | 0.00 | -0.44 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,310.00 | 2.90 | 3.15 | 3.21 | -0.78 | -19.55% | 21 | 90 | 0.28 | 0.09 | 0.00 | -0.38 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,320.00 | 2.30 | 2.57 | 2.56 | -0.40 | -13.52% | 36 | 160 | 0.28 | 0.07 | 0.00 | -0.32 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,330.00 | 1.83 | 2.05 | 1.89 | -0.55 | -22.55% | 77 | 269 | 0.29 | 0.06 | 0.00 | -0.26 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,340.00 | 1.43 | 1.66 | 2.06 | 0.00 | 0.00% | 0 | 229 | 0.29 | 0.04 | 0.00 | -0.22 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 1,350.00 | 0.70 | 1.98 | 1.32 | -0.32 | -19.52% | 23 | 175 | 0.29 | 0.03 | 0.00 | -0.17 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,360.00 | 0.36 | 1.97 | 1.04 | 0.00 | 0.00% | 0 | 28 | 0.30 | 0.03 | 0.00 | -0.14 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 1,370.00 | 0.20 | 1.56 | 0.96 | -0.48 | -33.34% | 50 | 60 | 0.29 | 0.02 | 0.00 | -0.11 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,380.00 | 0.08 | 1.63 | 0.94 | 0.00 | 0.00% | 0 | 9 | 0.30 | 0.01 | 0.00 | -0.08 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 1,390.00 | 0.04 | 1.51 | 0.87 | 0.00 | 0.00% | 0 | 7 | 0.30 | 0.01 | 0.00 | -0.06 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 1,400.00 | 0.00 | 1.00 | 0.66 | 0.00 | 0.00% | 0 | 97 | 0.36 | 0.01 | 0.00 | -0.04 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 1,410.00 | 0.01 | 0.86 | 0.49 | 0.00 | 0.00% | 0 | 14 | 0.30 | 0.01 | 0.00 | -0.03 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 1,420.00 | 0.12 | 1.27 | 0.26 | -0.55 | -67.91% | 6 | 133 | 0.35 | 0.00 | 0.00 | -0.03 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,440.00 | 0.02 | 0.44 | 0.20 | -0.47 | -70.15% | 7 | 14 | 0.32 | 0.00 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,460.00 | 0.01 | 1.08 | 0.55 | 0.00 | 0.00% | 0 | 11 | 0.36 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 1,480.00 | 0.00 | 0.75 | 0.20 | -0.32 | -61.54% | 4 | 1 | 0.45 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,500.00 | 0.00 | 0.12 | 0.10 | -0.09 | -47.37% | 5 | 43 | 0.38 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,520.00 | 0.00 | 0.94 | 0.29 | 0.00 | 0.00% | 0 | 8 | 0.52 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 4:00:03 PM EST |
| 1,540.00 | 0.00 | 0.92 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 1,560.00 | 0.00 | 0.90 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 1,580.00 | 0.00 | 0.89 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 1,600.00 | 0.00 | 0.88 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 1,620.00 | 0.00 | 0.87 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 1,640.00 | 0.00 | 0.86 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 1,660.00 | 0.00 | 0.86 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 1,680.00 | 0.00 | 0.81 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 1,700.00 | 0.02 | 0.03 | 0.02 | -0.18 | -90.00% | 3 | 27 | 0.51 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,720.00 | 0.00 | 0.85 | 1.97 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/28/2025 4:00:03 PM EST |
| 1,740.00 | 0.00 | 0.84 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 1,760.00 | 0.00 | 0.84 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 1,780.00 | 0.00 | 0.84 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 1,800.00 | 0.00 | 0.84 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 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 | 0.83 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 460.00 | 0.00 | 0.83 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 470.00 | 0.00 | 0.83 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 480.00 | 0.00 | 0.83 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.86 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 4:00:03 PM EST |
| 490.00 | 0.00 | 0.83 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 500.00 | 0.00 | 0.83 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.78 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/28/2025 4:00:03 PM EST |
| 510.00 | 0.00 | 0.83 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 520.00 | 0.00 | 0.83 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 530.00 | 0.00 | 0.83 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 540.00 | 0.00 | 0.83 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 545.00 | 0.00 | 0.84 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 550.00 | 0.00 | 0.84 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 555.00 | 0.00 | 0.84 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 560.00 | 0.00 | 0.84 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 565.00 | 0.00 | 0.84 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 570.00 | 0.00 | 0.84 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 575.00 | 0.00 | 0.84 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 580.00 | 0.00 | 0.84 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 585.00 | 0.00 | 0.84 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 590.00 | 0.00 | 0.84 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 595.00 | 0.00 | 0.84 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 600.00 | 0.00 | 0.84 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 605.00 | 0.00 | 0.84 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 610.00 | 0.00 | 0.84 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 615.00 | 0.00 | 0.84 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 620.00 | 0.00 | 0.84 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 625.00 | 0.00 | 0.84 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 630.00 | 0.00 | 0.84 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 635.00 | 0.00 | 0.84 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 640.00 | 0.00 | 0.85 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 645.00 | 0.00 | 0.85 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 650.00 | 0.00 | 0.85 | 0.51 | 0.00 | 0.00% | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 4:00:03 PM EST |
| 655.00 | 0.00 | 0.85 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 660.00 | 0.00 | 0.85 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 665.00 | 0.00 | 0.85 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 670.00 | 0.00 | 0.85 | 0.27 | 0.00 | 0.00% | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/28/2025 4:00:03 PM EST |
| 675.00 | 0.00 | 0.85 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 680.00 | 0.00 | 0.85 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 685.00 | 0.00 | 0.86 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 690.00 | 0.00 | 0.86 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 695.00 | 0.00 | 0.86 | 0.28 | 0.00 | 0.00% | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/28/2025 4:00:03 PM EST |
| 700.00 | 0.00 | 0.86 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 705.00 | 0.00 | 0.86 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 710.00 | 0.00 | 0.86 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 715.00 | 0.00 | 0.87 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 720.00 | 0.00 | 0.87 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 725.00 | 0.00 | 0.87 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 730.00 | 0.00 | 0.87 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 735.00 | 0.00 | 0.88 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 740.00 | 0.00 | 0.88 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 745.00 | 0.00 | 0.88 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 750.00 | 0.00 | 0.89 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 760.00 | 0.00 | 0.89 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 770.00 | 0.00 | 0.90 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 780.00 | 0.00 | 0.91 | 0.32 | 0.00 | 0.00% | 0 | 10 | 0.95 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/28/2025 4:00:03 PM EST |
| 790.00 | 0.00 | 0.92 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 800.00 | 0.00 | 0.93 | 0.41 | 0.00 | 0.00% | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/28/2025 4:00:03 PM EST |
| 810.00 | 0.00 | 0.94 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 815.00 | 0.00 | 0.94 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 820.00 | 0.00 | 0.95 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 825.00 | 0.00 | 0.95 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 830.00 | 0.00 | 0.96 | 1.11 | 0.00 | 0.00% | 0 | 10 | 0.84 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/28/2025 4:00:03 PM EST |
| 835.00 | 0.00 | 0.97 | 1.03 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/28/2025 4:00:03 PM EST |
| 840.00 | 0.00 | 0.97 | 0.57 | 0.00 | 0.00% | 0 | 2 | 0.82 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/28/2025 4:00:03 PM EST |
| 845.00 | 0.00 | 0.98 | 0.61 | 0.00 | 0.00% | 0 | 2 | 0.81 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/28/2025 4:00:03 PM EST |
| 850.00 | 0.08 | 0.20 | 0.09 | -0.03 | -25.00% | 3 | 30 | 0.62 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 855.00 | 0.00 | 0.99 | 0.16 | -0.68 | -80.96% | 2 | 24 | 0.78 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 860.00 | 0.00 | 0.90 | 0.45 | 0.00 | 0.00% | 0 | 2 | 0.76 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/28/2025 4:00:03 PM EST |
| 865.00 | 0.00 | 1.01 | 0.58 | 0.00 | 0.00% | 0 | 12 | 0.76 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 4:00:03 PM EST |
| 870.00 | 0.00 | 1.02 | 0.62 | 0.00 | 0.00% | 0 | 15 | 0.75 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 4:00:03 PM EST |
| 875.00 | 0.00 | 1.03 | 0.36 | 0.00 | 0.00% | 0 | 5 | 0.74 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:03 PM EST |
| 880.00 | 0.00 | 1.04 | 0.41 | 0.00 | 0.00% | 0 | 11 | 0.73 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:03 PM EST |
| 885.00 | 0.00 | 1.05 | 0.52 | 0.00 | 0.00% | 0 | 25 | 0.72 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:03 PM EST |
| 890.00 | 0.03 | 0.41 | 0.18 | -0.07 | -28.00% | 8 | 21 | 0.55 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 895.00 | 0.00 | 0.46 | 0.21 | -0.11 | -34.38% | 3 | 33 | 0.62 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 900.00 | 0.00 | 1.10 | 0.44 | -0.06 | -12.00% | 2 | 76 | 0.69 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 905.00 | 0.00 | 1.11 | 0.50 | -0.18 | -26.48% | 2 | 12 | 0.68 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 910.00 | 0.00 | 1.12 | 0.68 | 0.00 | 0.00% | 0 | 34 | 0.67 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 4:00:03 PM EST |
| 915.00 | 0.00 | 1.13 | 0.45 | -0.28 | -38.36% | 2 | 7 | 0.66 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 920.00 | 0.00 | 1.15 | 0.51 | -0.02 | -3.78% | 2 | 17 | 0.65 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 925.00 | 0.01 | 1.16 | 0.54 | 0.00 | 0.00% | 0 | 13 | 0.52 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 930.00 | 0.00 | 1.18 | 0.58 | 0.00 | 0.00% | 0 | 12 | 0.63 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 935.00 | 0.01 | 1.20 | 0.05 | 0.00 | 0.00% | 0 | 12 | 0.50 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 940.00 | 0.00 | 1.22 | 0.10 | 0.00 | 0.00% | 0 | 15 | 0.61 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 945.00 | 0.00 | 1.26 | 0.91 | 0.00 | 0.00% | 0 | 15 | 0.61 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 4:00:03 PM EST |
| 950.00 | 0.00 | 1.28 | 0.62 | 0.00 | 0.00% | 0 | 263 | 0.60 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 955.00 | 0.00 | 1.30 | 0.67 | 0.00 | 0.00% | 0 | 48 | 0.59 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 960.00 | 0.18 | 1.32 | 0.50 | 0.00 | 0.00% | 0 | 81 | 0.51 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 965.00 | 0.00 | 1.19 | 0.46 | -0.58 | -55.77% | 3 | 24 | 0.55 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 970.00 | 0.02 | 1.29 | 0.48 | -0.16 | -25.00% | 2 | 21 | 0.45 | 0.00 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 975.00 | 0.32 | 0.68 | 0.50 | -0.21 | -29.58% | 9 | 40 | 0.50 | 0.00 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 980.00 | 0.02 | 0.79 | 0.72 | 0.00 | 0.00% | 0 | 31 | 0.41 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 985.00 | 0.05 | 1.48 | 0.50 | -0.09 | -15.26% | 5 | 12 | 0.44 | 0.00 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 990.00 | 0.08 | 1.53 | 0.52 | -0.23 | -30.67% | 2 | 34 | 0.44 | 0.00 | 0.00 | -0.02 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 995.00 | 0.12 | 1.59 | 1.50 | 0.00 | 0.00% | 0 | 23 | 0.44 | 0.00 | 0.00 | -0.03 | 5/22/2025 | 5/28/2025 4:00:03 PM EST |
| 1,000.00 | 0.60 | 1.05 | 0.81 | -0.06 | -6.90% | 5 | 598 | 0.45 | 0.00 | 0.00 | -0.03 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,005.00 | 0.63 | 1.39 | 0.78 | -0.08 | -9.31% | 7 | 17 | 0.46 | 0.00 | 0.00 | -0.04 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,010.00 | 0.79 | 1.55 | 0.94 | +0.04 | +4.45% | 3 | 26 | 0.46 | 0.00 | 0.00 | -0.05 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,015.00 | 0.30 | 1.80 | 0.87 | 0.00 | 0.00% | 0 | 15 | 0.42 | 0.00 | 0.00 | -0.07 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 1,020.00 | 0.35 | 1.86 | 0.84 | -0.21 | -20.00% | 11 | 80 | 0.42 | 0.00 | 0.00 | -0.09 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,025.00 | 0.69 | 1.25 | 1.16 | 0.00 | 0.00% | 0 | 14 | 0.41 | 0.00 | 0.00 | -0.12 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 1,030.00 | 0.47 | 1.61 | 1.00 | -0.15 | -13.05% | 4 | 55 | 0.40 | -0.01 | 0.00 | -0.15 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,035.00 | 0.54 | 2.08 | 1.04 | -0.21 | -16.80% | 5 | 47 | 0.40 | -0.01 | 0.00 | -0.18 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,040.00 | 0.61 | 2.17 | 1.07 | -0.27 | -20.15% | 17 | 46 | 0.40 | -0.01 | 0.00 | -0.21 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,045.00 | 0.71 | 2.13 | 1.40 | -0.03 | -2.10% | 7 | 11 | 0.39 | -0.01 | 0.00 | -0.22 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,050.00 | 1.20 | 1.60 | 1.49 | -0.21 | -12.36% | 21 | 360 | 0.39 | -0.01 | 0.00 | -0.23 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,055.00 | 0.85 | 2.25 | 1.30 | -0.35 | -21.22% | 6 | 40 | 0.38 | -0.01 | 0.00 | -0.24 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,060.00 | 1.40 | 2.00 | 1.46 | -0.34 | -18.89% | 8 | 61 | 0.38 | -0.02 | 0.00 | -0.26 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,065.00 | 1.05 | 2.70 | 1.79 | -0.48 | -21.15% | 3 | 17 | 0.37 | -0.02 | 0.00 | -0.27 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,070.00 | 1.16 | 2.12 | 1.70 | -0.40 | -19.05% | 22 | 115 | 0.35 | -0.02 | 0.00 | -0.29 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,075.00 | 1.37 | 2.56 | 1.87 | -2.71 | -59.17% | 7 | 46 | 0.35 | -0.03 | 0.00 | -0.31 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,080.00 | 1.50 | 2.86 | 2.05 | -0.32 | -13.51% | 41 | 137 | 0.35 | -0.03 | 0.00 | -0.34 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,085.00 | 2.04 | 2.46 | 3.08 | 0.00 | 0.00% | 0 | 36 | 0.34 | -0.04 | 0.00 | -0.36 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 1,090.00 | 2.26 | 2.66 | 2.37 | -0.53 | -18.28% | 41 | 79 | 0.34 | -0.05 | 0.00 | -0.38 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,095.00 | 2.56 | 2.92 | 2.51 | -0.54 | -17.71% | 5 | 52 | 0.34 | -0.05 | 0.00 | -0.41 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,100.00 | 2.84 | 3.05 | 3.05 | -0.47 | -13.36% | 33 | 226 | 0.33 | -0.06 | 0.00 | -0.44 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,105.00 | 3.05 | 3.50 | 3.01 | -0.88 | -22.63% | 1 | 51 | 0.33 | -0.07 | 0.00 | -0.47 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,110.00 | 3.45 | 3.80 | 3.34 | -0.81 | -19.52% | 15 | 193 | 0.32 | -0.08 | 0.00 | -0.50 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,115.00 | 3.85 | 4.15 | 4.00 | -0.55 | -12.09% | 2 | 133 | 0.32 | -0.09 | 0.00 | -0.53 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,120.00 | 4.25 | 4.55 | 4.13 | -0.90 | -17.90% | 12 | 61 | 0.31 | -0.10 | 0.00 | -0.56 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,125.00 | 4.70 | 5.05 | 4.58 | -0.87 | -15.97% | 15 | 78 | 0.31 | -0.11 | 0.00 | -0.60 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,130.00 | 5.10 | 5.60 | 5.06 | -0.95 | -15.81% | 11 | 52 | 0.31 | -0.13 | 0.00 | -0.63 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,135.00 | 5.70 | 6.10 | 5.55 | -2.21 | -28.48% | 10 | 41 | 0.30 | -0.14 | 0.00 | -0.66 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,140.00 | 6.35 | 6.85 | 6.10 | -1.32 | -17.79% | 11 | 58 | 0.30 | -0.15 | 0.00 | -0.70 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,145.00 | 6.90 | 7.60 | 6.96 | -1.14 | -14.08% | 3 | 93 | 0.30 | -0.17 | 0.00 | -0.73 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,150.00 | 7.80 | 8.30 | 8.05 | -0.75 | -8.53% | 284 | 433 | 0.29 | -0.19 | 0.00 | -0.76 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,155.00 | 8.65 | 9.15 | 8.55 | -1.20 | -12.31% | 11 | 64 | 0.29 | -0.21 | 0.00 | -0.79 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,160.00 | 9.70 | 10.20 | 9.40 | -1.73 | -15.55% | 35 | 164 | 0.29 | -0.23 | 0.00 | -0.82 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,165.00 | 10.80 | 11.30 | 11.07 | -1.13 | -9.27% | 14 | 70 | 0.29 | -0.25 | 0.00 | -0.84 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,170.00 | 11.50 | 12.55 | 12.32 | -1.13 | -8.41% | 43 | 37 | 0.28 | -0.27 | 0.00 | -0.87 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,175.00 | 13.30 | 14.10 | 13.59 | -2.78 | -16.99% | 48 | 48 | 0.28 | -0.29 | 0.00 | -0.89 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,180.00 | 14.60 | 15.40 | 13.96 | -2.32 | -14.26% | 3 | 43 | 0.28 | -0.32 | 0.01 | -0.91 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,182.50 | 14.85 | 16.50 | 20.00 | 0.00 | 0.00% | 0 | 1 | 0.28 | -0.33 | 0.01 | -0.92 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 1,185.00 | 16.25 | 17.00 | 15.05 | -2.15 | -12.50% | 47 | 96 | 0.28 | -0.34 | 0.01 | -0.92 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,187.50 | 17.00 | 18.40 | 16.18 | -2.94 | -15.38% | 1 | 1 | 0.28 | -0.35 | 0.01 | -0.93 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,190.00 | 18.00 | 18.75 | 19.00 | -1.04 | -5.19% | 2 | 45 | 0.28 | -0.37 | 0.01 | -0.94 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,192.50 | 18.90 | 19.95 | 20.01 | -2.24 | -10.07% | 16 | 1 | 0.28 | -0.38 | 0.01 | -0.94 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,195.00 | 19.75 | 20.70 | 19.00 | -3.14 | -14.19% | 5 | 41 | 0.27 | -0.40 | 0.01 | -0.95 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,197.50 | 20.90 | 21.80 | 21.72 | -4.78 | -18.04% | 1 | 9 | 0.28 | -0.41 | 0.01 | -0.95 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,200.00 | 21.25 | 23.25 | 22.00 | -1.09 | -4.73% | 29 | 54 | 0.28 | -0.42 | 0.01 | -0.95 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,202.50 | 22.25 | 24.20 | 22.32 | -2.08 | -8.53% | 2 | 6 | 0.27 | -0.44 | 0.01 | -0.95 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,205.00 | 24.10 | 25.65 | 23.68 | -1.52 | -6.04% | 12 | 110 | 0.28 | -0.45 | 0.01 | -0.95 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,207.50 | 25.20 | 26.25 | 26.80 | -0.20 | -0.75% | 16 | 35 | 0.27 | -0.47 | 0.01 | -0.95 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,210.00 | 26.55 | 27.55 | 26.82 | -1.18 | -4.22% | 49 | 106 | 0.27 | -0.48 | 0.01 | -0.95 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,215.00 | 28.25 | 30.10 | 29.62 | -0.48 | -1.60% | 31 | 3 | 0.27 | -0.51 | 0.01 | -0.94 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,220.00 | 31.70 | 32.95 | 32.74 | -1.31 | -3.85% | 33 | 97 | 0.27 | -0.54 | 0.01 | -0.93 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,225.00 | 34.50 | 35.90 | 35.00 | -15.25 | -30.35% | 14 | 2 | 0.27 | -0.57 | 0.01 | -0.91 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,230.00 | 36.45 | 38.95 | 38.70 | 0.00 | 0.00% | 0 | 47 | 0.27 | -0.59 | 0.01 | -0.90 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 1,235.00 | 39.75 | 41.70 | 41.01 | % | 4 | 0 | 0.26 | -0.62 | 0.01 | -0.87 | 5/28/2025 | 5/28/2025 4:00:03 PM EST | |
| 1,240.00 | 43.65 | 45.20 | 43.00 | -6.47 | -13.08% | 2 | 3 | 0.27 | -0.65 | 0.01 | -0.85 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 1,245.00 | 46.70 | 49.10 | % | 0 | 0 | 0.27 | -0.68 | 0.01 | -0.82 | 5/28/2025 4:00:03 PM EST | |||
| 1,250.00 | 50.30 | 52.85 | 136.23 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.70 | 0.01 | -0.79 | 5/12/2025 | 5/28/2025 4:00:03 PM EST |
| 1,255.00 | 53.90 | 56.55 | % | 0 | 0 | 0.27 | -0.72 | 0.00 | -0.76 | 5/28/2025 4:00:03 PM EST | |||
| 1,260.00 | 57.70 | 60.15 | % | 0 | 0 | 0.27 | -0.75 | 0.00 | -0.73 | 5/28/2025 4:00:03 PM EST | |||
| 1,265.00 | 61.50 | 63.95 | % | 0 | 0 | 0.27 | -0.77 | 0.00 | -0.69 | 5/28/2025 4:00:03 PM EST | |||
| 1,270.00 | 65.40 | 67.90 | 76.00 | 0.00 | 0.00% | 0 | 2 | 0.26 | -0.79 | 0.00 | -0.66 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 1,275.00 | 69.70 | 72.20 | % | 0 | 0 | 0.26 | -0.81 | 0.00 | -0.62 | 5/28/2025 4:00:03 PM EST | |||
| 1,280.00 | 73.90 | 76.65 | 102.64 | 0.00 | 0.00% | 0 | 10 | 0.27 | -0.82 | 0.00 | -0.59 | 5/20/2025 | 5/28/2025 4:00:03 PM EST |
| 1,285.00 | 78.15 | 80.85 | % | 0 | 0 | 0.26 | -0.84 | 0.00 | -0.55 | 5/28/2025 4:00:03 PM EST | |||
| 1,290.00 | 82.55 | 85.45 | % | 0 | 0 | 0.26 | -0.86 | 0.00 | -0.51 | 5/28/2025 4:00:03 PM EST | |||
| 1,300.00 | 91.25 | 95.05 | 120.60 | 0.00 | 0.00% | 0 | 10 | 0.32 | -0.88 | 0.00 | -0.44 | 5/20/2025 | 5/28/2025 4:00:03 PM EST |
| 1,310.00 | 100.45 | 104.50 | % | 0 | 0 | 0.33 | -0.91 | 0.00 | -0.38 | 5/28/2025 4:00:03 PM EST | |||
| 1,320.00 | 109.90 | 114.55 | % | 0 | 0 | 0.34 | -0.93 | 0.00 | -0.32 | 5/28/2025 4:00:03 PM EST | |||
| 1,330.00 | 119.55 | 124.25 | % | 0 | 0 | 0.36 | -0.94 | 0.00 | -0.26 | 5/28/2025 4:00:03 PM EST | |||
| 1,340.00 | 129.25 | 134.10 | % | 0 | 0 | 0.37 | -0.96 | 0.00 | -0.22 | 5/28/2025 4:00:03 PM EST | |||
| 1,350.00 | 139.00 | 144.00 | % | 0 | 0 | 0.39 | -0.97 | 0.00 | -0.17 | 5/28/2025 4:00:03 PM EST | |||
| 1,360.00 | 148.90 | 153.95 | % | 0 | 0 | 0.41 | -0.97 | 0.00 | -0.14 | 5/28/2025 4:00:03 PM EST | |||
| 1,370.00 | 158.95 | 163.95 | % | 0 | 0 | 0.42 | -0.98 | 0.00 | -0.11 | 5/28/2025 4:00:03 PM EST | |||
| 1,380.00 | 168.75 | 173.95 | % | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.08 | 5/28/2025 4:00:03 PM EST | |||
| 1,390.00 | 178.75 | 183.95 | % | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.06 | 5/28/2025 4:00:03 PM EST | |||
| 1,400.00 | 188.75 | 193.95 | % | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.04 | 5/28/2025 4:00:03 PM EST | |||
| 1,410.00 | 198.90 | 203.95 | % | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.03 | 5/28/2025 4:00:03 PM EST | |||
| 1,420.00 | 208.90 | 213.90 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | -0.03 | 5/28/2025 4:00:03 PM EST | |||
| 1,440.00 | 228.90 | 233.95 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | -0.01 | 5/28/2025 4:00:03 PM EST | |||
| 1,460.00 | 248.90 | 253.95 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | -0.01 | 5/28/2025 4:00:03 PM EST | |||
| 1,480.00 | 268.90 | 273.95 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 1,500.00 | 288.90 | 293.95 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 1,520.00 | 308.90 | 313.95 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 1,540.00 | 328.75 | 333.95 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 1,560.00 | 348.75 | 353.95 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 1,580.00 | 368.80 | 373.95 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 1,600.00 | 388.80 | 393.95 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 1,620.00 | 408.85 | 413.95 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 1,640.00 | 428.75 | 433.85 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 1,660.00 | 448.75 | 453.80 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 1,680.00 | 468.90 | 473.95 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 1,700.00 | 488.95 | 493.75 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 1,720.00 | 508.90 | 513.95 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 1,740.00 | 528.70 | 533.85 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 1,760.00 | 548.75 | 553.90 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 1,780.00 | 568.75 | 573.95 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 1,800.00 | 588.80 | 593.95 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST |