Options Chain for COSTCO WHOLESALE CORPORATION COM (COST) - $1,003.70 as of 4/23/2026 2:17:47 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 440.00 | 571.80 | 580.00 | 575.90 | % | 1.31 | 0 | 3 | 1.16 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:05 PM EST | |||
| 450.00 | 561.45 | 568.95 | 565.20 | % | 1.26 | 0 | 7 | 1.09 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:05 PM EST | |||
| 460.00 | 551.50 | 559.45 | 555.48 | % | 1.21 | 0 | 323 | 1.11 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:05 PM EST | |||
| 470.00 | 541.60 | 549.45 | 545.53 | % | 1.16 | 0 | 2 | 1.08 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:05 PM EST | |||
| 480.00 | 531.65 | 540.45 | 536.05 | % | 1.12 | 0 | 14 | 1.07 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:05 PM EST | |||
| 490.00 | 522.15 | 528.05 | 525.10 | % | 1.07 | 0 | 2 | 1.02 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:05 PM EST | |||
| 500.00 | 511.80 | 519.00 | 515.40 | 517.50 | -4.60 | -0.89% | 1.03 | 1 | 15 | 1.01 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 520.00 | 492.00 | 498.20 | 495.10 | % | 0.95 | 0 | 11 | 0.95 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:05 PM EST | |||
| 540.00 | 472.10 | 479.00 | 475.55 | % | 0.88 | 0 | 9 | 0.90 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:05 PM EST | |||
| 560.00 | 452.25 | 460.20 | 456.23 | % | 0.81 | 0 | 7 | 0.87 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:05 PM EST | |||
| 580.00 | 432.50 | 440.45 | 436.48 | 393.57 | 0.00 | 0.00% | 0.75 | 0 | 13 | 0.82 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/23/2026 4:00:05 PM EST |
| 600.00 | 412.65 | 420.70 | 416.68 | 404.10 | 0.00 | 0.00% | 0.69 | 0 | 17 | 0.79 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/23/2026 4:00:05 PM EST |
| 620.00 | 393.00 | 401.55 | 397.28 | 385.68 | 0.00 | 0.00% | 0.64 | 0 | 15 | 0.73 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/23/2026 4:00:05 PM EST |
| 640.00 | 373.40 | 381.20 | 377.30 | % | 0.59 | 0 | 89 | 0.72 | 1.00 | 0.00 | -0.02 | 4/23/2026 4:00:05 PM EST | |||
| 660.00 | 353.10 | 362.00 | 357.55 | 362.50 | 0.00 | 0.00% | 0.54 | 0 | 143 | 0.70 | 1.00 | 0.00 | -0.03 | 4/8/2026 | 4/23/2026 4:00:05 PM EST |
| 680.00 | 333.35 | 340.60 | 336.98 | 329.00 | 0.00 | 0.00% | 0.50 | 0 | 20 | 0.65 | 1.00 | 0.00 | -0.04 | 4/20/2026 | 4/23/2026 4:00:05 PM EST |
| 700.00 | 313.55 | 321.00 | 317.28 | 289.07 | 0.00 | 0.00% | 0.45 | 0 | 84 | 0.62 | 0.99 | 0.00 | -0.05 | 4/13/2026 | 4/23/2026 4:00:05 PM EST |
| 720.00 | 294.00 | 302.65 | 298.33 | 260.71 | 0.00 | 0.00% | 0.41 | 0 | 32 | 0.57 | 0.99 | 0.00 | -0.06 | 3/23/2026 | 4/23/2026 4:00:05 PM EST |
| 735.00 | 279.05 | 286.00 | 282.53 | % | 0.38 | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.06 | 4/23/2026 4:00:05 PM EST | |||
| 740.00 | 274.40 | 281.00 | 277.70 | 282.15 | 0.00 | 0.00% | 0.38 | 0 | 32 | 0.52 | 0.99 | 0.00 | -0.07 | 4/6/2026 | 4/23/2026 4:00:05 PM EST |
| 745.00 | 269.20 | 277.50 | 273.35 | 281.33 | 0.00 | 0.00% | 0.37 | 0 | 20 | 0.53 | 0.99 | 0.00 | -0.07 | 4/6/2026 | 4/23/2026 4:00:05 PM EST |
| 750.00 | 264.30 | 272.45 | 268.38 | % | 0.36 | 0 | 0 | 0.53 | 0.99 | 0.00 | -0.07 | 4/23/2026 4:00:05 PM EST | |||
| 755.00 | 259.65 | 267.55 | 263.60 | % | 0.35 | 0 | 0 | 0.52 | 0.99 | 0.00 | -0.07 | 4/23/2026 4:00:05 PM EST | |||
| 760.00 | 254.45 | 262.40 | 258.43 | % | 0.34 | 0 | 48 | 0.52 | 0.99 | 0.00 | -0.08 | 4/23/2026 4:00:05 PM EST | |||
| 765.00 | 249.55 | 258.00 | 253.78 | % | 0.33 | 0 | 0 | 0.49 | 0.99 | 0.00 | -0.09 | 4/23/2026 4:00:05 PM EST | |||
| 770.00 | 244.65 | 252.05 | 248.35 | % | 0.32 | 0 | 0 | 0.45 | 0.98 | 0.00 | -0.09 | 4/23/2026 4:00:05 PM EST | |||
| 775.00 | 239.75 | 245.75 | 242.75 | % | 0.31 | 0 | 0 | 0.47 | 0.98 | 0.00 | -0.10 | 4/23/2026 4:00:05 PM EST | |||
| 780.00 | 235.00 | 241.25 | 238.13 | 211.53 | 0.00 | 0.00% | 0.31 | 0 | 36 | 0.47 | 0.98 | 0.00 | -0.10 | 4/13/2026 | 4/23/2026 4:00:05 PM EST |
| 785.00 | 230.25 | 236.05 | 233.15 | % | 0.30 | 0 | 0 | 0.45 | 0.97 | 0.00 | -0.11 | 4/23/2026 4:00:05 PM EST | |||
| 790.00 | 225.10 | 231.15 | 228.13 | % | 0.29 | 0 | 0 | 0.44 | 0.97 | 0.00 | -0.11 | 4/23/2026 4:00:05 PM EST | |||
| 795.00 | 220.70 | 226.35 | 223.53 | % | 0.28 | 0 | 0 | 0.44 | 0.97 | 0.00 | -0.12 | 4/23/2026 4:00:05 PM EST | |||
| 800.00 | 215.50 | 222.35 | 218.93 | 235.40 | 0.00 | 0.00% | 0.27 | 0 | 125 | 0.42 | 0.97 | 0.00 | -0.13 | 4/9/2026 | 4/23/2026 4:00:05 PM EST |
| 805.00 | 210.75 | 216.90 | 213.83 | % | 0.27 | 0 | 0 | 0.42 | 0.96 | 0.00 | -0.14 | 4/23/2026 4:00:05 PM EST | |||
| 810.00 | 205.90 | 213.00 | 209.45 | 176.95 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.41 | 0.96 | 0.00 | -0.14 | 3/25/2026 | 4/23/2026 4:00:05 PM EST |
| 815.00 | 201.05 | 208.15 | 204.60 | % | 0.25 | 0 | 0 | 0.41 | 0.96 | 0.00 | -0.14 | 4/23/2026 4:00:05 PM EST | |||
| 820.00 | 196.20 | 203.70 | 199.95 | 177.00 | 0.00 | 0.00% | 0.24 | 0 | 44 | 0.40 | 0.95 | 0.00 | -0.15 | 4/17/2026 | 4/23/2026 4:00:05 PM EST |
| 825.00 | 191.35 | 197.20 | 194.28 | % | 0.24 | 0 | 0 | 0.40 | 0.95 | 0.00 | -0.16 | 4/23/2026 4:00:05 PM EST | |||
| 830.00 | 186.40 | 193.20 | 189.80 | 163.87 | 0.00 | 0.00% | 0.23 | 0 | 36 | 0.29 | 0.94 | 0.00 | -0.18 | 4/17/2026 | 4/23/2026 4:00:05 PM EST |
| 835.00 | 181.75 | 189.20 | 185.48 | % | 0.22 | 0 | 0 | 0.38 | 0.94 | 0.00 | -0.18 | 4/23/2026 4:00:05 PM EST | |||
| 840.00 | 176.95 | 182.80 | 179.88 | 172.00 | 0.00 | 0.00% | 0.21 | 0 | 33 | 0.38 | 0.94 | 0.00 | -0.18 | 4/22/2026 | 4/23/2026 4:00:05 PM EST |
| 845.00 | 172.20 | 178.85 | 175.53 | % | 0.21 | 0 | 0 | 0.30 | 0.94 | 0.00 | -0.19 | 4/23/2026 4:00:05 PM EST | |||
| 850.00 | 167.20 | 174.15 | 170.68 | 164.55 | 0.00 | 0.00% | 0.20 | 0 | 158 | 0.30 | 0.93 | 0.00 | -0.19 | 4/22/2026 | 4/23/2026 4:00:05 PM EST |
| 855.00 | 162.70 | 168.55 | 165.63 | 157.11 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.29 | 0.93 | 0.00 | -0.20 | 4/21/2026 | 4/23/2026 4:00:05 PM EST |
| 860.00 | 157.70 | 164.60 | 161.15 | 153.90 | 0.00 | 0.00% | 0.19 | 0 | 30 | 0.30 | 0.92 | 0.00 | -0.21 | 4/20/2026 | 4/23/2026 4:00:05 PM EST |
| 865.00 | 153.25 | 158.95 | 156.10 | % | 0.18 | 0 | 0 | 0.28 | 0.92 | 0.00 | -0.21 | 4/23/2026 4:00:05 PM EST | |||
| 870.00 | 148.30 | 153.75 | 151.03 | 162.00 | 0.00 | 0.00% | 0.17 | 0 | 120 | 0.28 | 0.91 | 0.00 | -0.22 | 4/6/2026 | 4/23/2026 4:00:05 PM EST |
| 875.00 | 143.65 | 149.85 | 146.75 | 119.74 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.28 | 0.91 | 0.00 | -0.23 | 4/13/2026 | 4/23/2026 4:00:05 PM EST |
| 880.00 | 139.05 | 145.35 | 142.20 | 107.75 | 0.00 | 0.00% | 0.16 | 0 | 142 | 0.28 | 0.90 | 0.00 | -0.23 | 4/14/2026 | 4/23/2026 4:00:05 PM EST |
| 885.00 | 134.40 | 140.05 | 137.23 | % | 0.16 | 0 | 0 | 0.28 | 0.89 | 0.00 | -0.24 | 4/23/2026 4:00:05 PM EST | |||
| 890.00 | 129.75 | 134.95 | 132.35 | 108.04 | 0.00 | 0.00% | 0.15 | 0 | 138 | 0.27 | 0.89 | 0.00 | -0.25 | 3/24/2026 | 4/23/2026 4:00:05 PM EST |
| 895.00 | 125.35 | 131.65 | 128.50 | 104.10 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.28 | 0.88 | 0.00 | -0.25 | 4/17/2026 | 4/23/2026 4:00:05 PM EST |
| 900.00 | 120.75 | 127.65 | 124.20 | 123.64 | +5.64 | +4.78% | 0.14 | 1 | 293 | 0.28 | 0.87 | 0.00 | -0.26 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 905.00 | 116.50 | 123.15 | 119.83 | % | 0.13 | 0 | 0 | 0.28 | 0.86 | 0.00 | -0.27 | 4/23/2026 4:00:05 PM EST | |||
| 910.00 | 111.90 | 118.60 | 115.25 | 97.30 | 0.00 | 0.00% | 0.13 | 0 | 61 | 0.27 | 0.86 | 0.00 | -0.27 | 4/17/2026 | 4/23/2026 4:00:05 PM EST |
| 915.00 | 107.55 | 112.95 | 110.25 | 104.07 | 0.00 | 0.00% | 0.12 | 0 | 11 | 0.26 | 0.85 | 0.00 | -0.28 | 4/22/2026 | 4/23/2026 4:00:05 PM EST |
| 920.00 | 103.20 | 108.85 | 106.03 | 103.80 | +4.75 | +4.80% | 0.12 | 2 | 238 | 0.26 | 0.84 | 0.00 | -0.28 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 925.00 | 98.85 | 105.50 | 102.18 | 94.12 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.26 | 0.83 | 0.00 | -0.29 | 4/21/2026 | 4/23/2026 4:00:05 PM EST |
| 930.00 | 94.85 | 101.50 | 98.18 | 91.21 | 0.00 | 0.00% | 0.11 | 0 | 136 | 0.26 | 0.82 | 0.00 | -0.30 | 4/22/2026 | 4/23/2026 4:00:05 PM EST |
| 935.00 | 90.40 | 97.40 | 93.90 | 74.50 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.26 | 0.81 | 0.00 | -0.30 | 4/21/2026 | 4/23/2026 4:00:05 PM EST |
| 940.00 | 86.60 | 92.50 | 89.55 | 82.02 | 0.00 | 0.00% | 0.10 | 0 | 247 | 0.26 | 0.79 | 0.00 | -0.31 | 4/22/2026 | 4/23/2026 4:00:05 PM EST |
| 945.00 | 82.60 | 87.70 | 85.15 | 77.89 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.25 | 0.78 | 0.00 | -0.31 | 4/22/2026 | 4/23/2026 4:00:05 PM EST |
| 950.00 | 78.80 | 83.90 | 81.35 | 75.55 | 0.00 | 0.00% | 0.09 | 0 | 319 | 0.25 | 0.77 | 0.00 | -0.32 | 4/22/2026 | 4/23/2026 4:00:05 PM EST |
| 955.00 | 75.15 | 80.80 | 77.98 | 66.85 | 0.00 | 0.00% | 0.08 | 0 | 23 | 0.25 | 0.75 | 0.00 | -0.32 | 4/20/2026 | 4/23/2026 4:00:05 PM EST |
| 960.00 | 70.90 | 76.35 | 73.63 | 72.50 | +5.90 | +8.86% | 0.08 | 15 | 144 | 0.25 | 0.74 | 0.00 | -0.33 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 965.00 | 67.35 | 72.65 | 70.00 | 69.84 | +6.39 | +10.08% | 0.07 | 2 | 24 | 0.25 | 0.72 | 0.00 | -0.33 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 970.00 | 63.80 | 69.00 | 66.40 | 65.00 | +4.61 | +7.64% | 0.07 | 14 | 679 | 0.25 | 0.71 | 0.00 | -0.34 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 975.00 | 60.10 | 65.30 | 62.70 | 61.00 | +7.95 | +14.99% | 0.06 | 1 | 63 | 0.24 | 0.69 | 0.00 | -0.34 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 980.00 | 56.90 | 61.80 | 59.35 | 58.95 | +4.95 | +9.17% | 0.06 | 6 | 486 | 0.24 | 0.67 | 0.00 | -0.34 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 985.00 | 53.65 | 58.45 | 56.05 | 55.67 | +5.13 | +10.15% | 0.06 | 1 | 75 | 0.24 | 0.65 | 0.00 | -0.35 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 990.00 | 50.85 | 54.80 | 52.83 | 54.00 | +6.98 | +14.85% | 0.05 | 7 | 316 | 0.24 | 0.64 | 0.00 | -0.35 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 995.00 | 48.70 | 52.40 | 50.55 | 49.08 | +4.70 | +10.59% | 0.05 | 11 | 122 | 0.25 | 0.62 | 0.00 | -0.35 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 1,000.00 | 45.35 | 48.00 | 46.68 | 47.09 | +5.40 | +12.96% | 0.05 | 60 | 761 | 0.24 | 0.59 | 0.00 | -0.35 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 1,005.00 | 41.30 | 45.30 | 43.30 | 43.60 | +5.37 | +14.05% | 0.04 | 19 | 60 | 0.23 | 0.57 | 0.00 | -0.35 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 1,010.00 | 38.80 | 42.45 | 40.63 | 41.80 | +5.69 | +15.76% | 0.04 | 31 | 24 | 0.23 | 0.55 | 0.00 | -0.35 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 1,015.00 | 36.05 | 39.75 | 37.90 | 38.75 | +5.03 | +14.92% | 0.04 | 17 | 51 | 0.23 | 0.53 | 0.00 | -0.35 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 1,020.00 | 34.95 | 37.15 | 36.05 | 36.41 | +4.81 | +15.23% | 0.04 | 49 | 743 | 0.23 | 0.51 | 0.00 | -0.35 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 1,025.00 | 33.10 | 35.30 | 34.20 | 33.55 | +3.50 | +11.65% | 0.03 | 13 | 9 | 0.24 | 0.49 | 0.00 | -0.35 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 1,030.00 | 29.85 | 32.00 | 30.93 | 30.80 | +2.30 | +8.07% | 0.03 | 19 | 38 | 0.23 | 0.46 | 0.00 | -0.34 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 1,035.00 | 26.60 | 29.90 | 28.25 | 29.05 | +2.25 | +8.40% | 0.03 | 1 | 17 | 0.23 | 0.44 | 0.00 | -0.34 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 1,040.00 | 25.85 | 27.90 | 26.88 | 27.00 | +3.50 | +14.90% | 0.03 | 5 | 466 | 0.23 | 0.42 | 0.00 | -0.33 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 1,045.00 | 24.60 | 25.70 | 25.15 | 24.08 | +1.38 | +6.08% | 0.02 | 2 | 3 | 0.23 | 0.40 | 0.00 | -0.33 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 1,050.00 | 22.05 | 23.80 | 22.93 | 22.95 | +2.68 | +13.23% | 0.02 | 7 | 62 | 0.23 | 0.38 | 0.00 | -0.32 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 1,055.00 | 19.50 | 22.10 | 20.80 | 20.65 | +0.65 | +3.25% | 0.02 | 12 | 3 | 0.22 | 0.36 | 0.00 | -0.32 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 1,060.00 | 18.00 | 20.55 | 19.28 | 19.05 | +2.70 | +16.52% | 0.02 | 38 | 643 | 0.23 | 0.34 | 0.00 | -0.31 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 1,065.00 | 16.50 | 18.95 | 17.73 | 15.65 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.22 | 0.32 | 0.00 | -0.30 | 4/22/2026 | 4/23/2026 4:00:05 PM EST |
| 1,070.00 | 15.05 | 17.40 | 16.23 | 16.72 | +2.42 | +16.93% | 0.02 | 1 | 40 | 0.22 | 0.30 | 0.00 | -0.29 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 1,075.00 | 13.60 | 16.00 | 14.80 | 14.90 | +2.26 | +17.88% | 0.01 | 3 | 20 | 0.22 | 0.28 | 0.00 | -0.28 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 1,080.00 | 12.65 | 14.20 | 13.43 | 13.60 | +1.45 | +11.94% | 0.01 | 57 | 640 | 0.22 | 0.26 | 0.00 | -0.27 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 1,100.00 | 9.50 | 10.25 | 9.88 | 9.51 | +1.21 | +14.58% | 0.01 | 67 | 1,245 | 0.23 | 0.20 | 0.00 | -0.24 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 1,120.00 | 6.15 | 7.25 | 6.70 | 7.20 | +1.33 | +22.66% | 0.01 | 11 | 410 | 0.23 | 0.15 | 0.00 | -0.20 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 1,140.00 | 4.35 | 5.15 | 4.75 | 4.80 | +0.65 | +15.67% | 0.00 | 16 | 267 | 0.23 | 0.12 | 0.00 | -0.17 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 1,160.00 | 2.98 | 4.10 | 3.54 | 3.50 | +0.50 | +16.67% | 0.00 | 1 | 135 | 0.24 | 0.09 | 0.00 | -0.14 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 1,180.00 | 2.18 | 3.00 | 2.59 | 2.65 | +0.50 | +23.26% | 0.00 | 1 | 338 | 0.24 | 0.07 | 0.00 | -0.11 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 1,200.00 | 1.57 | 2.00 | 1.79 | 2.05 | +0.46 | +28.94% | 0.00 | 102 | 489 | 0.24 | 0.05 | 0.00 | -0.09 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 1,220.00 | 1.07 | 2.19 | 1.63 | 1.42 | +0.25 | +21.37% | 0.00 | 2 | 116 | 0.26 | 0.03 | 0.00 | -0.07 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 1,240.00 | 1.01 | 1.71 | 1.36 | 1.26 | +0.51 | +68.00% | 0.00 | 3 | 227 | 0.27 | 0.02 | 0.00 | -0.05 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 1,260.00 | 0.64 | 2.17 | 1.41 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 164 | 0.29 | 0.02 | 0.00 | -0.04 | 4/15/2026 | 4/23/2026 4:00:05 PM EST |
| 1,280.00 | 0.36 | 1.34 | 0.85 | 1.09 | +0.39 | +55.72% | 0.00 | 1 | 292 | 0.28 | 0.01 | 0.00 | -0.03 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 1,300.00 | 0.38 | 1.19 | 0.79 | 0.68 | +0.23 | +51.12% | 0.00 | 31 | 1,444 | 0.29 | 0.01 | 0.00 | -0.02 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 1,320.00 | 0.07 | 1.49 | 0.78 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 190 | 0.29 | 0.01 | 0.00 | -0.02 | 4/22/2026 | 4/23/2026 4:00:05 PM EST |
| 1,340.00 | 0.00 | 4.80 | 2.40 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.44 | 0.00 | 0.00 | -0.01 | 3/23/2026 | 4/23/2026 4:00:05 PM EST |
| 1,360.00 | 0.01 | 4.80 | 2.41 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 181 | 0.34 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/23/2026 4:00:05 PM EST |
| 1,380.00 | 0.00 | 4.80 | 2.40 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.48 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/23/2026 4:00:05 PM EST |
| 1,400.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 184 | 0.50 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:05 PM EST | |||
| 1,420.00 | 0.00 | 4.80 | 2.40 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 364 | 0.51 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/23/2026 4:00:05 PM EST |
| 1,440.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 16 | 0.53 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:05 PM EST | |||
| 1,460.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 12 | 0.55 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:05 PM EST | |||
| 1,480.00 | 0.00 | 4.00 | 2.00 | % | 0.00 | 0 | 84 | 0.54 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:05 PM EST | |||
| 1,500.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 212 | 0.58 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:05 PM EST | |||
| 1,520.00 | 0.00 | 4.80 | 2.40 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.59 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/23/2026 4:00:05 PM EST |
| 1,540.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 88 | 0.57 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:05 PM EST | |||
| 1,560.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 5 | 0.62 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:05 PM EST | |||
| 1,580.00 | 0.00 | 2.58 | 1.29 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.57 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/23/2026 4:00:05 PM EST |
| 1,600.00 | 0.02 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 27 | 2,280 | 0.36 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 440.00 | 0.00 | 0.30 | 0.15 | 0.30 | +0.27 | +900.00% | 0.00 | 1 | 200 | 0.82 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 450.00 | 0.00 | 4.80 | 2.40 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.18 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/23/2026 4:00:05 PM EST |
| 460.00 | 0.00 | 4.00 | 2.00 | % | 0.00 | 0 | 31 | 1.12 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:05 PM EST | |||
| 470.00 | 0.00 | 0.31 | 0.16 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.77 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/23/2026 4:00:05 PM EST |
| 480.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 81 | 1.10 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:05 PM EST | |||
| 490.00 | 0.01 | 6.80 | 3.41 | % | 0.01 | 0 | 52 | 0.85 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:05 PM EST | |||
| 500.00 | 0.00 | 0.50 | 0.25 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.75 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/23/2026 4:00:05 PM EST |
| 520.00 | 0.05 | 0.50 | 0.28 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.64 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/23/2026 4:00:05 PM EST |
| 540.00 | 0.00 | 4.75 | 2.38 | 0.20 | -0.15 | -42.86% | 0.00 | 1 | 53 | 0.95 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 560.00 | 0.00 | 0.65 | 0.33 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.66 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/23/2026 4:00:05 PM EST |
| 580.00 | 0.00 | 1.00 | 0.50 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.66 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/23/2026 4:00:05 PM EST |
| 600.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 115 | 0.81 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:05 PM EST | |||
| 620.00 | 0.00 | 4.80 | 2.40 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.77 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/23/2026 4:00:05 PM EST |
| 640.00 | 0.10 | 4.60 | 2.35 | % | 0.00 | 0 | 94 | 0.57 | 0.00 | 0.00 | -0.02 | 4/23/2026 4:00:05 PM EST | |||
| 660.00 | 0.25 | 1.10 | 0.68 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 289 | 0.48 | 0.00 | 0.00 | -0.03 | 4/7/2026 | 4/23/2026 4:00:05 PM EST |
| 680.00 | 0.25 | 0.96 | 0.61 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 264 | 0.45 | 0.00 | 0.00 | -0.04 | 4/20/2026 | 4/23/2026 4:00:05 PM EST |
| 700.00 | 0.28 | 1.10 | 0.69 | 0.69 | +0.01 | +1.48% | 0.00 | 57 | 408 | 0.43 | -0.01 | 0.00 | -0.05 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 720.00 | 0.23 | 1.37 | 0.80 | 0.79 | +0.02 | +2.60% | 0.00 | 42 | 109 | 0.40 | -0.01 | 0.00 | -0.06 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 735.00 | 0.25 | 1.56 | 0.91 | 0.97 | +0.13 | +15.48% | 0.00 | 7 | 30 | 0.39 | -0.01 | 0.00 | -0.06 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 740.00 | 0.00 | 1.50 | 0.75 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 261 | 0.43 | -0.01 | 0.00 | -0.07 | 4/21/2026 | 4/23/2026 4:00:05 PM EST |
| 745.00 | 0.00 | 2.86 | 1.43 | 1.29 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.47 | -0.01 | 0.00 | -0.07 | 4/16/2026 | 4/23/2026 4:00:05 PM EST |
| 750.00 | 0.01 | 2.71 | 1.36 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.35 | -0.01 | 0.00 | -0.07 | 4/21/2026 | 4/23/2026 4:00:05 PM EST |
| 755.00 | 0.80 | 2.03 | 1.42 | 1.29 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.39 | -0.01 | 0.00 | -0.07 | 4/22/2026 | 4/23/2026 4:00:05 PM EST |
| 760.00 | 0.70 | 2.11 | 1.41 | 1.44 | 0.00 | 0.00% | 0.00 | 0 | 385 | 0.38 | -0.01 | 0.00 | -0.08 | 4/22/2026 | 4/23/2026 4:00:05 PM EST |
| 765.00 | 0.00 | 2.34 | 1.17 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.42 | -0.01 | 0.00 | -0.09 | 4/22/2026 | 4/23/2026 4:00:05 PM EST |
| 770.00 | 0.00 | 2.62 | 1.31 | 1.36 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.42 | -0.02 | 0.00 | -0.09 | 4/21/2026 | 4/23/2026 4:00:05 PM EST |
| 775.00 | 0.08 | 2.35 | 1.22 | 1.40 | -0.12 | -7.90% | 0.00 | 1 | 50 | 0.33 | -0.02 | 0.00 | -0.10 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 780.00 | 1.30 | 2.53 | 1.92 | 1.77 | +0.33 | +22.92% | 0.00 | 1 | 626 | 0.38 | -0.02 | 0.00 | -0.10 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 785.00 | 0.79 | 2.59 | 1.69 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.36 | -0.03 | 0.00 | -0.11 | 4/21/2026 | 4/23/2026 4:00:05 PM EST |
| 790.00 | 0.88 | 3.95 | 2.42 | 1.51 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.37 | -0.03 | 0.00 | -0.11 | 4/21/2026 | 4/23/2026 4:00:05 PM EST |
| 795.00 | 1.07 | 2.63 | 1.85 | 1.91 | -0.07 | -3.54% | 0.00 | 4 | 14 | 0.35 | -0.03 | 0.00 | -0.12 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 800.00 | 1.19 | 2.59 | 1.89 | 1.62 | -0.32 | -16.50% | 0.00 | 9 | 1,168 | 0.35 | -0.03 | 0.00 | -0.13 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 805.00 | 0.68 | 2.80 | 1.74 | 1.43 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.33 | -0.04 | 0.00 | -0.14 | 4/21/2026 | 4/23/2026 4:00:05 PM EST |
| 810.00 | 0.01 | 3.30 | 1.66 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.28 | -0.04 | 0.00 | -0.14 | 4/22/2026 | 4/23/2026 4:00:05 PM EST |
| 815.00 | 1.64 | 2.94 | 2.29 | 2.60 | -0.04 | -1.52% | 0.00 | 3 | 8 | 0.34 | -0.04 | 0.00 | -0.14 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 820.00 | 1.12 | 3.05 | 2.09 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 240 | 0.32 | -0.05 | 0.00 | -0.15 | 4/20/2026 | 4/23/2026 4:00:05 PM EST |
| 825.00 | 1.48 | 3.20 | 2.34 | 2.35 | -0.37 | -13.61% | 0.00 | 13 | 28 | 0.32 | -0.05 | 0.00 | -0.16 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 830.00 | 0.20 | 3.30 | 1.75 | 2.91 | 0.00 | 0.00% | 0.00 | 0 | 293 | 0.28 | -0.06 | 0.00 | -0.18 | 4/22/2026 | 4/23/2026 4:00:05 PM EST |
| 835.00 | 1.25 | 3.45 | 2.35 | 2.88 | -0.21 | -6.80% | 0.00 | 1 | 481 | 0.30 | -0.06 | 0.00 | -0.18 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 840.00 | 2.50 | 3.30 | 2.90 | 2.93 | -0.29 | -9.01% | 0.00 | 2 | 346 | 0.31 | -0.06 | 0.00 | -0.18 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 845.00 | 2.31 | 3.60 | 2.96 | 5.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.31 | -0.06 | 0.00 | -0.19 | 4/15/2026 | 4/23/2026 4:00:05 PM EST |
| 850.00 | 2.62 | 3.65 | 3.14 | 2.98 | -0.42 | -12.36% | 0.00 | 6 | 494 | 0.30 | -0.07 | 0.00 | -0.19 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 855.00 | 2.93 | 4.00 | 3.47 | 4.14 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.30 | -0.07 | 0.00 | -0.20 | 4/17/2026 | 4/23/2026 4:00:05 PM EST |
| 860.00 | 3.20 | 4.15 | 3.68 | 3.20 | -0.60 | -15.79% | 0.00 | 5 | 387 | 0.30 | -0.08 | 0.00 | -0.21 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 865.00 | 3.40 | 4.45 | 3.93 | 4.20 | -0.10 | -2.33% | 0.00 | 4 | 5 | 0.30 | -0.08 | 0.00 | -0.21 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 870.00 | 3.55 | 4.85 | 4.20 | 4.30 | -0.20 | -4.45% | 0.00 | 2 | 420 | 0.29 | -0.09 | 0.00 | -0.22 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 875.00 | 3.90 | 5.35 | 4.63 | 4.60 | -0.39 | -7.82% | 0.01 | 13 | 50 | 0.29 | -0.09 | 0.00 | -0.23 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 880.00 | 4.75 | 5.45 | 5.10 | 4.92 | -0.83 | -14.44% | 0.01 | 14 | 304 | 0.29 | -0.10 | 0.00 | -0.23 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 885.00 | 4.55 | 5.90 | 5.23 | 7.38 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.28 | -0.11 | 0.00 | -0.24 | 4/17/2026 | 4/23/2026 4:00:05 PM EST |
| 890.00 | 5.10 | 6.25 | 5.68 | 5.75 | -0.85 | -12.88% | 0.01 | 16 | 237 | 0.28 | -0.11 | 0.00 | -0.25 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 895.00 | 5.25 | 6.70 | 5.98 | 5.95 | -0.70 | -10.53% | 0.01 | 5 | 68 | 0.28 | -0.12 | 0.00 | -0.25 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 900.00 | 5.95 | 7.25 | 6.60 | 6.95 | +0.05 | +0.73% | 0.01 | 5 | 759 | 0.28 | -0.13 | 0.00 | -0.26 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 905.00 | 6.35 | 7.70 | 7.03 | 7.55 | -0.37 | -4.68% | 0.01 | 4 | 244 | 0.27 | -0.14 | 0.00 | -0.27 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 910.00 | 6.90 | 8.40 | 7.65 | 8.55 | -0.50 | -5.53% | 0.01 | 2 | 214 | 0.27 | -0.14 | 0.00 | -0.27 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 915.00 | 7.30 | 8.90 | 8.10 | 8.50 | -0.60 | -6.60% | 0.01 | 5 | 106 | 0.27 | -0.15 | 0.00 | -0.28 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 920.00 | 7.90 | 9.60 | 8.75 | 9.40 | -1.60 | -14.55% | 0.01 | 7 | 445 | 0.26 | -0.16 | 0.00 | -0.28 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 925.00 | 8.55 | 10.25 | 9.40 | 9.95 | -1.75 | -14.96% | 0.01 | 1 | 54 | 0.26 | -0.17 | 0.00 | -0.29 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 930.00 | 9.55 | 11.10 | 10.33 | 10.10 | -2.25 | -18.22% | 0.01 | 16 | 467 | 0.26 | -0.18 | 0.00 | -0.30 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 935.00 | 9.95 | 12.10 | 11.03 | 11.45 | -1.66 | -12.67% | 0.01 | 4 | 59 | 0.26 | -0.19 | 0.00 | -0.30 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 940.00 | 11.25 | 12.30 | 11.78 | 12.20 | -2.10 | -14.69% | 0.01 | 16 | 259 | 0.25 | -0.21 | 0.00 | -0.31 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 945.00 | 12.25 | 13.25 | 12.75 | 12.90 | -2.70 | -17.31% | 0.01 | 17 | 54 | 0.25 | -0.22 | 0.00 | -0.31 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 950.00 | 13.20 | 14.25 | 13.73 | 13.92 | -2.36 | -14.50% | 0.01 | 30 | 338 | 0.25 | -0.23 | 0.00 | -0.32 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 955.00 | 14.30 | 16.00 | 15.15 | 15.45 | -2.60 | -14.41% | 0.02 | 6 | 59 | 0.25 | -0.25 | 0.00 | -0.32 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 960.00 | 15.05 | 17.40 | 16.23 | 16.24 | -2.81 | -14.76% | 0.02 | 6 | 459 | 0.25 | -0.26 | 0.00 | -0.33 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 965.00 | 16.55 | 18.65 | 17.60 | 17.80 | -2.55 | -12.54% | 0.02 | 16 | 59 | 0.25 | -0.28 | 0.00 | -0.33 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 970.00 | 18.15 | 19.35 | 18.75 | 18.92 | -2.86 | -13.14% | 0.02 | 36 | 211 | 0.24 | -0.29 | 0.00 | -0.34 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 975.00 | 19.55 | 20.55 | 20.05 | 20.11 | -3.24 | -13.88% | 0.02 | 14 | 83 | 0.24 | -0.31 | 0.00 | -0.34 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 980.00 | 21.10 | 23.00 | 22.05 | 22.40 | -3.10 | -12.16% | 0.02 | 22 | 435 | 0.24 | -0.33 | 0.00 | -0.34 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 985.00 | 22.00 | 24.80 | 23.40 | 24.05 | -4.15 | -14.72% | 0.02 | 2 | 89 | 0.24 | -0.35 | 0.00 | -0.35 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 990.00 | 24.30 | 26.45 | 25.38 | 25.30 | -3.56 | -12.34% | 0.03 | 31 | 323 | 0.24 | -0.36 | 0.00 | -0.35 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 995.00 | 25.95 | 28.35 | 27.15 | 28.11 | -2.34 | -7.69% | 0.03 | 7 | 136 | 0.24 | -0.38 | 0.00 | -0.35 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 1,000.00 | 26.85 | 30.55 | 28.70 | 28.90 | -4.40 | -13.22% | 0.03 | 12 | 950 | 0.24 | -0.41 | 0.00 | -0.35 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 1,005.00 | 30.30 | 32.65 | 31.48 | 33.70 | -1.50 | -4.27% | 0.03 | 1 | 37 | 0.24 | -0.43 | 0.00 | -0.35 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 1,010.00 | 32.25 | 35.10 | 33.68 | 34.02 | -4.44 | -11.55% | 0.03 | 9 | 18 | 0.24 | -0.45 | 0.00 | -0.35 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 1,015.00 | 34.10 | 37.60 | 35.85 | 35.90 | -5.03 | -12.29% | 0.04 | 2 | 15 | 0.23 | -0.47 | 0.00 | -0.35 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 1,020.00 | 37.20 | 39.80 | 38.50 | 37.65 | -5.95 | -13.65% | 0.04 | 25 | 189 | 0.23 | -0.49 | 0.00 | -0.35 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 1,025.00 | 39.00 | 42.55 | 40.78 | 40.53 | % | 0.04 | 24 | 0 | 0.23 | -0.51 | 0.00 | -0.35 | 4/23/2026 | 4/23/2026 4:00:05 PM EST | |
| 1,030.00 | 41.70 | 45.65 | 43.68 | % | 0.04 | 0 | 0 | 0.23 | -0.54 | 0.00 | -0.34 | 4/23/2026 4:00:05 PM EST | |||
| 1,035.00 | 44.35 | 48.00 | 46.18 | 52.45 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.23 | -0.56 | 0.00 | -0.34 | 4/21/2026 | 4/23/2026 4:00:05 PM EST |
| 1,040.00 | 47.30 | 50.65 | 48.98 | 49.20 | -26.40 | -34.93% | 0.05 | 5 | 82 | 0.23 | -0.58 | 0.00 | -0.33 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 1,045.00 | 49.55 | 54.50 | 52.03 | % | 0.05 | 0 | 0 | 0.23 | -0.60 | 0.00 | -0.33 | 4/23/2026 4:00:05 PM EST | |||
| 1,050.00 | 53.25 | 57.75 | 55.50 | % | 0.05 | 0 | 0 | 0.23 | -0.62 | 0.00 | -0.32 | 4/23/2026 4:00:05 PM EST | |||
| 1,055.00 | 56.00 | 60.90 | 58.45 | % | 0.06 | 0 | 0 | 0.23 | -0.64 | 0.00 | -0.32 | 4/23/2026 4:00:05 PM EST | |||
| 1,060.00 | 59.60 | 64.75 | 62.18 | 75.50 | 0.00 | 0.00% | 0.06 | 0 | 177 | 0.23 | -0.66 | 0.00 | -0.31 | 4/10/2026 | 4/23/2026 4:00:05 PM EST |
| 1,065.00 | 63.90 | 68.30 | 66.10 | 72.65 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.23 | -0.68 | 0.00 | -0.30 | 4/20/2026 | 4/23/2026 4:00:05 PM EST |
| 1,070.00 | 67.10 | 71.95 | 69.53 | % | 0.06 | 0 | 0 | 0.23 | -0.70 | 0.00 | -0.29 | 4/23/2026 4:00:05 PM EST | |||
| 1,075.00 | 70.35 | 74.60 | 72.48 | % | 0.07 | 0 | 0 | 0.23 | -0.72 | 0.00 | -0.28 | 4/23/2026 4:00:05 PM EST | |||
| 1,080.00 | 74.35 | 79.55 | 76.95 | 112.44 | 0.00 | 0.00% | 0.07 | 0 | 23 | 0.23 | -0.74 | 0.00 | -0.27 | 4/14/2026 | 4/23/2026 4:00:05 PM EST |
| 1,100.00 | 89.60 | 96.30 | 92.95 | 84.16 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.24 | -0.80 | 0.00 | -0.24 | 4/10/2026 | 4/23/2026 4:00:05 PM EST |
| 1,120.00 | 107.55 | 113.85 | 110.70 | 120.55 | 0.00 | 0.00% | 0.10 | 0 | 130 | 0.23 | -0.85 | 0.00 | -0.20 | 4/20/2026 | 4/23/2026 4:00:05 PM EST |
| 1,140.00 | 125.25 | 132.15 | 128.70 | 139.00 | 0.00 | 0.00% | 0.11 | 0 | 26 | 0.23 | -0.88 | 0.00 | -0.17 | 4/20/2026 | 4/23/2026 4:00:05 PM EST |
| 1,160.00 | 144.35 | 151.15 | 147.75 | 155.74 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.30 | -0.91 | 0.00 | -0.14 | 4/10/2026 | 4/23/2026 4:00:05 PM EST |
| 1,180.00 | 164.25 | 170.40 | 167.33 | % | 0.14 | 0 | 0 | 0.32 | -0.94 | 0.00 | -0.11 | 4/23/2026 4:00:05 PM EST | |||
| 1,200.00 | 184.05 | 189.60 | 186.83 | % | 0.16 | 0 | 0 | 0.35 | -0.95 | 0.00 | -0.09 | 4/23/2026 4:00:05 PM EST | |||
| 1,220.00 | 203.10 | 210.45 | 206.78 | % | 0.17 | 0 | 0 | 0.37 | -0.97 | 0.00 | -0.07 | 4/23/2026 4:00:05 PM EST | |||
| 1,240.00 | 222.35 | 230.30 | 226.33 | % | 0.18 | 0 | 0 | 0.39 | -0.98 | 0.00 | -0.05 | 4/23/2026 4:00:05 PM EST | |||
| 1,260.00 | 243.00 | 249.75 | 246.38 | % | 0.20 | 0 | 0 | 0.41 | -0.98 | 0.00 | -0.04 | 4/23/2026 4:00:05 PM EST | |||
| 1,280.00 | 261.50 | 270.20 | 265.85 | % | 0.21 | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.03 | 4/23/2026 4:00:05 PM EST | |||
| 1,300.00 | 281.75 | 290.20 | 285.98 | % | 0.22 | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.02 | 4/23/2026 4:00:05 PM EST | |||
| 1,320.00 | 302.20 | 310.00 | 306.10 | % | 0.23 | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.02 | 4/23/2026 4:00:05 PM EST | |||
| 1,340.00 | 322.05 | 330.00 | 326.03 | % | 0.24 | 0 | 0 | 0.50 | -1.00 | 0.00 | -0.01 | 4/23/2026 4:00:05 PM EST | |||
| 1,360.00 | 341.90 | 350.00 | 345.95 | % | 0.25 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 4/23/2026 4:00:05 PM EST | |||
| 1,380.00 | 361.20 | 370.00 | 365.60 | % | 0.26 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 4/23/2026 4:00:05 PM EST | |||
| 1,400.00 | 382.25 | 389.55 | 385.90 | % | 0.28 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 4/23/2026 4:00:05 PM EST | |||
| 1,420.00 | 402.25 | 409.75 | 406.00 | % | 0.29 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 4/23/2026 4:00:05 PM EST | |||
| 1,440.00 | 422.25 | 429.75 | 426.00 | % | 0.30 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 4/23/2026 4:00:05 PM EST | |||
| 1,460.00 | 442.25 | 449.75 | 446.00 | % | 0.31 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 4/23/2026 4:00:05 PM EST | |||
| 1,480.00 | 462.20 | 469.75 | 465.98 | % | 0.31 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 4/23/2026 4:00:05 PM EST | |||
| 1,500.00 | 481.90 | 489.75 | 485.83 | % | 0.32 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 4/23/2026 4:00:05 PM EST | |||
| 1,520.00 | 502.20 | 509.75 | 505.98 | % | 0.33 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 4/23/2026 4:00:05 PM EST | |||
| 1,540.00 | 521.10 | 529.75 | 525.43 | % | 0.34 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 4/23/2026 4:00:05 PM EST | |||
| 1,560.00 | 542.20 | 549.75 | 545.98 | % | 0.35 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 4/23/2026 4:00:05 PM EST | |||
| 1,580.00 | 561.70 | 569.75 | 565.73 | % | 0.36 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 4/23/2026 4:00:05 PM EST | |||
| 1,600.00 | 581.60 | 589.75 | 585.68 | % | 0.37 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 4/23/2026 4:00:05 PM EST |