Options Chain for NETFLIX INC COM (NFLX) - $1,134.06 as of 5/5/2025 8:44:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 951.55 | 957.90 | 913.37 | 0.00 | 0.00% | 0 | 49 | 2.60 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 4:00:03 PM EST |
| 185.00 | 946.50 | 953.30 | 974.90 | 0.00 | 0.00% | 0 | 7 | 2.61 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 190.00 | 941.55 | 947.95 | 849.65 | 0.00 | 0.00% | 0 | 7 | 2.72 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 5/5/2025 4:00:03 PM EST |
| 195.00 | 936.60 | 944.00 | 722.25 | 0.00 | 0.00% | 0 | 9 | 2.68 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 4:00:03 PM EST |
| 200.00 | 931.70 | 938.95 | 940.20 | 0.00 | 0.00% | 0 | 29 | 2.64 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:03 PM EST |
| 210.00 | 921.65 | 929.00 | 945.60 | 0.00 | 0.00% | 0 | 8 | 2.57 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 220.00 | 911.70 | 918.50 | 717.00 | 0.00 | 0.00% | 0 | 7 | 2.36 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 5/5/2025 4:00:03 PM EST |
| 230.00 | 901.80 | 908.15 | 820.65 | 0.00 | 0.00% | 0 | 6 | 2.43 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 4:00:03 PM EST |
| 240.00 | 891.85 | 897.95 | 900.60 | 0.00 | 0.00% | 0 | 10 | 2.39 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:03 PM EST |
| 250.00 | 882.00 | 888.00 | 800.10 | 0.00 | 0.00% | 0 | 56 | 2.31 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 4:00:03 PM EST |
| 260.00 | 871.95 | 878.05 | 662.00 | 0.00 | 0.00% | 0 | 7 | 2.25 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 4:00:03 PM EST |
| 270.00 | 862.10 | 868.45 | 652.10 | 0.00 | 0.00% | 0 | 19 | 0.00 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 4:00:03 PM EST |
| 280.00 | 852.15 | 858.50 | 415.75 | 0.00 | 0.00% | 0 | 34 | 0.00 | 1.00 | 0.00 | 0.00 | 6/21/2024 | 5/5/2025 4:00:03 PM EST |
| 290.00 | 842.15 | 848.45 | 697.43 | 0.00 | 0.00% | 0 | 184 | 0.00 | 1.00 | 0.00 | 0.00 | 1/24/2025 | 5/5/2025 4:00:03 PM EST |
| 300.00 | 832.25 | 838.60 | 830.77 | -24.69 | -2.89% | 1 | 195 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 310.00 | 822.35 | 829.65 | 612.60 | 0.00 | 0.00% | 0 | 44 | 2.00 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 4:00:03 PM EST |
| 320.00 | 812.35 | 818.65 | 633.15 | 0.00 | 0.00% | 0 | 65 | 1.95 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 5/5/2025 4:00:03 PM EST |
| 330.00 | 802.45 | 808.80 | 808.50 | +215.30 | +36.30% | 2 | 21 | 1.91 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 340.00 | 792.50 | 798.90 | 621.76 | 0.00 | 0.00% | 0 | 35 | 1.87 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 5/5/2025 4:00:03 PM EST |
| 350.00 | 782.55 | 788.85 | 590.65 | 0.00 | 0.00% | 0 | 26 | 1.79 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 5/5/2025 4:00:03 PM EST |
| 360.00 | 772.65 | 779.00 | 525.00 | 0.00 | 0.00% | 0 | 22 | 0.00 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 4:00:03 PM EST |
| 370.00 | 762.80 | 769.05 | 503.07 | 0.00 | 0.00% | 0 | 36 | 1.74 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 4:00:03 PM EST |
| 380.00 | 752.80 | 759.15 | 764.70 | +265.90 | +53.31% | 1 | 78 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 390.00 | 742.95 | 749.05 | 751.88 | +204.88 | +37.46% | 10 | 105 | 1.67 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 400.00 | 733.00 | 739.00 | 467.19 | 0.00 | 0.00% | 0 | 95 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 4:00:03 PM EST |
| 410.00 | 723.35 | 729.40 | 684.53 | 0.00 | 0.00% | 0 | 53 | 1.60 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 4:00:03 PM EST |
| 415.00 | 718.10 | 724.30 | 727.43 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:03 PM EST |
| 420.00 | 713.15 | 720.35 | 674.40 | 0.00 | 0.00% | 0 | 23 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 4:00:03 PM EST |
| 425.00 | 708.20 | 715.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 430.00 | 703.25 | 709.55 | 626.99 | 0.00 | 0.00% | 0 | 59 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 4:00:03 PM EST |
| 435.00 | 698.30 | 704.55 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 440.00 | 693.30 | 700.25 | 507.41 | 0.00 | 0.00% | 0 | 174 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 4:00:03 PM EST |
| 445.00 | 688.65 | 694.70 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 450.00 | 683.45 | 689.65 | 683.87 | +139.95 | +25.73% | 2 | 90 | 1.47 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 455.00 | 678.65 | 684.75 | % | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 460.00 | 673.50 | 679.85 | 644.04 | 0.00 | 0.00% | 0 | 97 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 4:00:03 PM EST |
| 465.00 | 668.55 | 675.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 470.00 | 663.60 | 669.90 | 586.69 | 0.00 | 0.00% | 0 | 49 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 4:00:03 PM EST |
| 475.00 | 658.60 | 666.55 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 480.00 | 653.70 | 659.95 | 576.62 | 0.00 | 0.00% | 0 | 172 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 4:00:03 PM EST |
| 485.00 | 648.60 | 654.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 490.00 | 643.75 | 649.55 | 646.54 | +144.27 | +28.73% | 1 | 103 | 1.35 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 495.00 | 638.80 | 644.75 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 500.00 | 633.85 | 640.95 | 482.25 | 0.00 | 0.00% | 0 | 102 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 4:00:03 PM EST |
| 505.00 | 628.90 | 634.65 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 510.00 | 623.50 | 629.85 | 545.55 | 0.00 | 0.00% | 0 | 46 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 4:00:03 PM EST |
| 515.00 | 618.35 | 625.25 | 540.55 | 0.00 | 0.00% | 0 | 3 | 1.28 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 4:00:03 PM EST |
| 520.00 | 614.05 | 619.60 | 408.50 | 0.00 | 0.00% | 0 | 217 | 0.51 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 4:00:03 PM EST |
| 525.00 | 609.35 | 615.35 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 530.00 | 604.25 | 610.10 | 476.14 | 0.00 | 0.00% | 0 | 110 | 2.63 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 4:00:03 PM EST |
| 535.00 | 599.30 | 606.25 | 451.10 | 0.00 | 0.00% | 0 | 3 | 1.22 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 4:00:03 PM EST |
| 540.00 | 594.05 | 600.35 | 445.00 | 0.00 | 0.00% | 0 | 156 | 0.52 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 4:00:03 PM EST |
| 545.00 | 589.35 | 595.15 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 550.00 | 584.20 | 590.45 | 594.04 | +75.04 | +14.46% | 9 | 219 | 0.94 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 555.00 | 579.25 | 586.55 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 560.00 | 573.95 | 580.35 | 431.51 | 0.00 | 0.00% | 0 | 47 | 1.04 | 1.00 | 0.00 | -0.01 | 3/26/2025 | 5/5/2025 4:00:03 PM EST |
| 565.00 | 569.30 | 575.40 | 481.00 | 0.00 | 0.00% | 0 | 2 | 1.03 | 1.00 | 0.00 | -0.01 | 4/23/2025 | 5/5/2025 4:00:03 PM EST |
| 570.00 | 564.30 | 571.65 | 357.68 | 0.00 | 0.00% | 0 | 272 | 1.14 | 1.00 | 0.00 | -0.01 | 3/14/2025 | 5/5/2025 4:00:03 PM EST |
| 575.00 | 559.35 | 566.75 | 401.18 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | -0.01 | 4/17/2025 | 5/5/2025 4:00:03 PM EST |
| 580.00 | 554.40 | 561.15 | 353.14 | 0.00 | 0.00% | 0 | 115 | 0.80 | 1.00 | 0.00 | -0.01 | 4/3/2025 | 5/5/2025 4:00:03 PM EST |
| 585.00 | 549.15 | 555.50 | 342.50 | 0.00 | 0.00% | 0 | 1 | 0.65 | 1.00 | 0.00 | -0.01 | 4/1/2025 | 5/5/2025 4:00:03 PM EST |
| 590.00 | 544.10 | 551.40 | 470.24 | 0.00 | 0.00% | 0 | 137 | 0.00 | 1.00 | 0.00 | -0.02 | 4/22/2025 | 5/5/2025 4:00:03 PM EST |
| 595.00 | 539.55 | 546.95 | 335.11 | 0.00 | 0.00% | 0 | 4 | 1.04 | 1.00 | 0.00 | -0.02 | 4/1/2025 | 5/5/2025 4:00:03 PM EST |
| 600.00 | 534.60 | 539.95 | 498.14 | 0.00 | 0.00% | 0 | 347 | 0.00 | 1.00 | 0.00 | -0.02 | 4/28/2025 | 5/5/2025 4:00:03 PM EST |
| 605.00 | 529.40 | 535.40 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.03 | 5/5/2025 4:00:03 PM EST | |||
| 610.00 | 524.60 | 530.70 | 263.57 | 0.00 | 0.00% | 0 | 234 | 0.98 | 1.00 | 0.00 | -0.03 | 4/4/2025 | 5/5/2025 4:00:03 PM EST |
| 615.00 | 519.70 | 525.60 | 489.45 | 0.00 | 0.00% | 0 | 22 | 1.00 | 1.00 | 0.00 | -0.04 | 4/24/2025 | 5/5/2025 4:00:03 PM EST |
| 620.00 | 514.75 | 520.70 | 523.00 | 0.00 | 0.00% | 0 | 181 | 0.99 | 1.00 | 0.00 | -0.04 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 625.00 | 509.30 | 515.60 | 264.00 | 0.00 | 0.00% | 0 | 16 | 0.98 | 1.00 | 0.00 | -0.05 | 4/9/2025 | 5/5/2025 4:00:03 PM EST |
| 630.00 | 504.10 | 511.10 | 277.90 | 0.00 | 0.00% | 0 | 248 | 0.67 | 1.00 | 0.00 | -0.06 | 4/4/2025 | 5/5/2025 4:00:03 PM EST |
| 635.00 | 499.90 | 505.70 | 521.90 | 0.00 | 0.00% | 0 | 34 | 0.96 | 1.00 | 0.00 | -0.07 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 640.00 | 494.95 | 501.95 | 505.86 | 0.00 | 0.00% | 0 | 326 | 0.93 | 1.00 | 0.00 | -0.08 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 645.00 | 489.80 | 495.60 | 303.80 | 0.00 | 0.00% | 0 | 38 | 0.92 | 1.00 | 0.00 | -0.09 | 4/9/2025 | 5/5/2025 4:00:03 PM EST |
| 650.00 | 484.55 | 491.25 | 476.49 | 0.00 | 0.00% | 0 | 568 | 0.92 | 1.00 | 0.00 | -0.10 | 4/29/2025 | 5/5/2025 4:00:03 PM EST |
| 655.00 | 480.00 | 486.45 | 369.90 | 0.00 | 0.00% | 0 | 16 | 0.83 | 1.00 | 0.00 | -0.11 | 4/21/2025 | 5/5/2025 4:00:03 PM EST |
| 660.00 | 475.15 | 480.60 | 283.03 | 0.00 | 0.00% | 0 | 474 | 0.89 | 1.00 | 0.00 | -0.12 | 4/1/2025 | 5/5/2025 4:00:03 PM EST |
| 665.00 | 469.90 | 477.60 | 386.79 | 0.00 | 0.00% | 0 | 29 | 0.91 | 1.00 | 0.00 | -0.12 | 4/22/2025 | 5/5/2025 4:00:03 PM EST |
| 670.00 | 465.45 | 472.65 | 381.89 | 0.00 | 0.00% | 0 | 21 | 0.90 | 1.00 | 0.00 | -0.12 | 4/22/2025 | 5/5/2025 4:00:03 PM EST |
| 675.00 | 460.00 | 467.65 | 284.50 | 0.00 | 0.00% | 0 | 17 | 0.88 | 1.00 | 0.00 | -0.12 | 4/14/2025 | 5/5/2025 4:00:03 PM EST |
| 680.00 | 454.90 | 462.70 | 320.24 | 0.00 | 0.00% | 0 | 436 | 0.86 | 1.00 | 0.00 | -0.13 | 4/21/2025 | 5/5/2025 4:00:03 PM EST |
| 685.00 | 450.30 | 456.55 | 308.50 | 0.00 | 0.00% | 0 | 18 | 0.87 | 1.00 | 0.00 | -0.13 | 1/28/2025 | 5/5/2025 4:00:03 PM EST |
| 690.00 | 445.55 | 451.50 | 305.01 | 0.00 | 0.00% | 0 | 18 | 0.86 | 1.00 | 0.00 | -0.13 | 4/15/2025 | 5/5/2025 4:00:03 PM EST |
| 695.00 | 440.15 | 447.65 | 288.60 | 0.00 | 0.00% | 0 | 17 | 0.83 | 1.00 | 0.00 | -0.14 | 4/17/2025 | 5/5/2025 4:00:03 PM EST |
| 700.00 | 435.50 | 441.45 | 418.31 | -40.89 | -8.91% | 1 | 454 | 0.83 | 1.00 | 0.00 | -0.14 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 705.00 | 430.60 | 436.50 | 240.00 | 0.00 | 0.00% | 0 | 16 | 0.82 | 0.99 | 0.00 | -0.14 | 4/9/2025 | 5/5/2025 4:00:03 PM EST |
| 710.00 | 425.90 | 431.60 | 237.12 | 0.00 | 0.00% | 0 | 27 | 0.78 | 0.99 | 0.00 | -0.15 | 4/14/2025 | 5/5/2025 4:00:03 PM EST |
| 715.00 | 420.65 | 426.95 | 391.05 | 0.00 | 0.00% | 0 | 17 | 0.80 | 0.99 | 0.00 | -0.15 | 4/25/2025 | 5/5/2025 4:00:03 PM EST |
| 720.00 | 415.80 | 421.75 | 418.23 | -24.50 | -5.54% | 1 | 472 | 0.79 | 0.99 | 0.00 | -0.15 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 725.00 | 410.75 | 416.80 | 362.00 | 0.00 | 0.00% | 0 | 20 | 0.78 | 0.99 | 0.00 | -0.16 | 4/24/2025 | 5/5/2025 4:00:03 PM EST |
| 730.00 | 406.00 | 411.90 | 254.63 | 0.00 | 0.00% | 0 | 34 | 0.74 | 0.99 | 0.00 | -0.16 | 4/17/2025 | 5/5/2025 4:00:03 PM EST |
| 735.00 | 400.95 | 406.95 | 288.73 | 0.00 | 0.00% | 0 | 28 | 0.76 | 0.99 | 0.00 | -0.17 | 4/21/2025 | 5/5/2025 4:00:03 PM EST |
| 740.00 | 396.10 | 403.60 | 362.65 | 0.00 | 0.00% | 0 | 493 | 0.75 | 0.99 | 0.00 | -0.17 | 4/24/2025 | 5/5/2025 4:00:03 PM EST |
| 745.00 | 391.00 | 397.60 | 208.80 | 0.00 | 0.00% | 0 | 10 | 0.69 | 0.99 | 0.00 | -0.18 | 4/10/2025 | 5/5/2025 4:00:03 PM EST |
| 750.00 | 386.20 | 391.75 | 388.63 | +92.16 | +31.09% | 4 | 66 | 0.66 | 0.99 | 0.00 | -0.19 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 755.00 | 381.45 | 387.55 | 390.00 | 0.00 | 0.00% | 0 | 41 | 0.73 | 0.99 | 0.00 | -0.18 | 5/1/2025 | 5/5/2025 4:00:03 PM EST |
| 760.00 | 376.25 | 382.20 | 300.61 | 0.00 | 0.00% | 0 | 205 | 0.65 | 0.99 | 0.00 | -0.19 | 4/22/2025 | 5/5/2025 4:00:03 PM EST |
| 765.00 | 371.30 | 377.70 | 278.74 | 0.00 | 0.00% | 0 | 86 | 0.71 | 0.99 | 0.00 | -0.19 | 4/22/2025 | 5/5/2025 4:00:03 PM EST |
| 770.00 | 366.50 | 372.80 | 338.75 | 0.00 | 0.00% | 0 | 63 | 0.71 | 0.98 | 0.00 | -0.20 | 4/25/2025 | 5/5/2025 4:00:03 PM EST |
| 775.00 | 362.40 | 367.90 | 338.65 | 0.00 | 0.00% | 0 | 84 | 0.70 | 0.98 | 0.00 | -0.21 | 4/29/2025 | 5/5/2025 4:00:03 PM EST |
| 780.00 | 356.75 | 362.90 | 362.03 | 0.00 | 0.00% | 0 | 186 | 0.68 | 0.98 | 0.00 | -0.22 | 5/1/2025 | 5/5/2025 4:00:03 PM EST |
| 785.00 | 351.65 | 357.85 | 337.41 | 0.00 | 0.00% | 0 | 35 | 0.68 | 0.98 | 0.00 | -0.23 | 4/29/2025 | 5/5/2025 4:00:03 PM EST |
| 790.00 | 346.95 | 353.45 | 356.10 | +56.90 | +19.02% | 4 | 93 | 0.63 | 0.98 | 0.00 | -0.23 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 795.00 | 342.50 | 347.85 | 262.85 | 0.00 | 0.00% | 0 | 21 | 0.68 | 0.98 | 0.00 | -0.24 | 4/23/2025 | 5/5/2025 4:00:03 PM EST |
| 800.00 | 337.40 | 344.60 | 347.30 | -12.80 | -3.56% | 10 | 1,043 | 0.66 | 0.98 | 0.00 | -0.24 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 805.00 | 332.05 | 338.55 | 339.42 | -15.60 | -4.40% | 1 | 49 | 0.65 | 0.98 | 0.00 | -0.24 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 810.00 | 327.40 | 333.80 | 328.00 | +82.52 | +33.62% | 1 | 47 | 0.65 | 0.98 | 0.00 | -0.24 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 815.00 | 322.45 | 328.80 | 243.34 | 0.00 | 0.00% | 0 | 3 | 0.64 | 0.97 | 0.00 | -0.26 | 4/22/2025 | 5/5/2025 4:00:03 PM EST |
| 820.00 | 317.45 | 323.95 | 344.34 | 0.00 | 0.00% | 0 | 396 | 0.63 | 0.97 | 0.00 | -0.26 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 825.00 | 312.55 | 318.85 | 138.35 | 0.00 | 0.00% | 0 | 12 | 0.45 | 0.97 | 0.00 | -0.27 | 4/14/2025 | 5/5/2025 4:00:03 PM EST |
| 830.00 | 307.75 | 313.95 | 275.83 | 0.00 | 0.00% | 0 | 2 | 0.62 | 0.97 | 0.00 | -0.27 | 4/24/2025 | 5/5/2025 4:00:03 PM EST |
| 835.00 | 303.00 | 309.35 | 238.00 | 0.00 | 0.00% | 0 | 5 | 0.46 | 0.97 | 0.00 | -0.28 | 4/22/2025 | 5/5/2025 4:00:03 PM EST |
| 840.00 | 298.15 | 304.55 | 308.13 | -13.74 | -4.27% | 2 | 1,435 | 0.61 | 0.97 | 0.00 | -0.29 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 845.00 | 293.20 | 299.55 | 282.54 | 0.00 | 0.00% | 0 | 9 | 0.60 | 0.96 | 0.00 | -0.30 | 4/30/2025 | 5/5/2025 4:00:03 PM EST |
| 850.00 | 288.45 | 294.95 | 297.63 | +10.10 | +3.52% | 4 | 54 | 0.46 | 0.96 | 0.00 | -0.31 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 855.00 | 283.65 | 289.90 | 291.75 | -15.60 | -5.08% | 1 | 100 | 0.42 | 0.96 | 0.00 | -0.30 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 860.00 | 278.70 | 285.30 | 286.32 | 0.00 | 0.00% | 0 | 397 | 0.58 | 0.96 | 0.00 | -0.32 | 5/1/2025 | 5/5/2025 4:00:03 PM EST |
| 865.00 | 273.85 | 280.80 | 157.76 | 0.00 | 0.00% | 0 | 14 | 0.45 | 0.96 | 0.00 | -0.32 | 4/15/2025 | 5/5/2025 4:00:03 PM EST |
| 870.00 | 269.35 | 275.75 | 260.07 | 0.00 | 0.00% | 0 | 38 | 0.46 | 0.95 | 0.00 | -0.32 | 4/29/2025 | 5/5/2025 4:00:03 PM EST |
| 875.00 | 265.95 | 270.95 | 268.00 | -1.72 | -0.64% | 4 | 70 | 0.46 | 0.95 | 0.00 | -0.32 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 880.00 | 260.35 | 267.00 | 282.00 | 0.00 | 0.00% | 0 | 675 | 0.44 | 0.95 | 0.00 | -0.35 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 885.00 | 255.05 | 262.05 | 247.52 | 0.00 | 0.00% | 0 | 43 | 0.46 | 0.94 | 0.00 | -0.36 | 4/29/2025 | 5/5/2025 4:00:03 PM EST |
| 890.00 | 252.55 | 256.70 | 259.00 | +44.72 | +20.87% | 2 | 76 | 0.47 | 0.94 | 0.00 | -0.36 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 895.00 | 246.15 | 252.35 | 173.10 | 0.00 | 0.00% | 0 | 16 | 0.46 | 0.94 | 0.00 | -0.37 | 4/23/2025 | 5/5/2025 4:00:03 PM EST |
| 900.00 | 240.65 | 246.70 | 246.07 | -19.13 | -7.22% | 4 | 868 | 0.43 | 0.94 | 0.00 | -0.38 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 905.00 | 236.45 | 242.40 | 261.87 | 0.00 | 0.00% | 0 | 30 | 0.44 | 0.93 | 0.00 | -0.39 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 910.00 | 232.75 | 237.75 | 240.15 | -12.07 | -4.79% | 2 | 282 | 0.45 | 0.93 | 0.00 | -0.39 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 915.00 | 226.75 | 232.85 | 232.23 | 0.00 | 0.00% | 0 | 49 | 0.43 | 0.93 | 0.00 | -0.40 | 5/1/2025 | 5/5/2025 4:00:03 PM EST |
| 920.00 | 221.90 | 227.85 | 230.65 | -17.23 | -6.96% | 2 | 413 | 0.41 | 0.92 | 0.00 | -0.41 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 925.00 | 217.80 | 223.40 | 226.86 | -16.50 | -6.78% | 4 | 161 | 0.43 | 0.92 | 0.00 | -0.41 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 930.00 | 214.25 | 218.75 | 222.26 | -9.86 | -4.25% | 14 | 486 | 0.44 | 0.92 | 0.00 | -0.42 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 935.00 | 208.80 | 214.50 | 218.43 | +21.43 | +10.88% | 8 | 77 | 0.43 | 0.91 | 0.00 | -0.43 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 940.00 | 204.10 | 210.60 | 212.56 | -12.84 | -5.70% | 20 | 272 | 0.43 | 0.91 | 0.00 | -0.44 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 945.00 | 199.40 | 206.65 | 204.24 | -0.37 | -0.19% | 4 | 71 | 0.43 | 0.90 | 0.00 | -0.44 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 950.00 | 195.75 | 200.95 | 202.41 | -17.23 | -7.85% | 12 | 520 | 0.42 | 0.90 | 0.00 | -0.45 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 955.00 | 191.90 | 196.05 | 214.99 | 0.00 | 0.00% | 0 | 72 | 0.43 | 0.90 | 0.00 | -0.46 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 960.00 | 186.90 | 191.35 | 192.95 | -18.17 | -8.61% | 2 | 189 | 0.42 | 0.89 | 0.00 | -0.47 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 965.00 | 182.55 | 187.00 | 206.67 | 0.00 | 0.00% | 0 | 18 | 0.42 | 0.89 | 0.00 | -0.47 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 970.00 | 178.00 | 182.35 | 176.85 | -23.15 | -11.58% | 23 | 686 | 0.41 | 0.88 | 0.00 | -0.48 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 975.00 | 173.70 | 177.70 | 195.92 | 0.00 | 0.00% | 0 | 53 | 0.40 | 0.88 | 0.00 | -0.49 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 980.00 | 169.15 | 173.95 | 176.05 | -16.12 | -8.39% | 5 | 283 | 0.41 | 0.87 | 0.00 | -0.50 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 985.00 | 164.60 | 169.35 | 170.88 | -17.98 | -9.52% | 1 | 63 | 0.41 | 0.86 | 0.00 | -0.51 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 990.00 | 159.30 | 163.70 | 168.00 | -16.26 | -8.83% | 11 | 723 | 0.39 | 0.86 | 0.00 | -0.51 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 995.00 | 155.75 | 160.65 | 163.35 | -15.52 | -8.68% | 2 | 114 | 0.39 | 0.85 | 0.00 | -0.52 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,000.00 | 152.05 | 155.75 | 156.81 | -17.69 | -10.14% | 71 | 2,240 | 0.40 | 0.85 | 0.00 | -0.53 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,010.00 | 144.10 | 147.10 | 149.16 | -16.26 | -9.83% | 3 | 578 | 0.39 | 0.83 | 0.00 | -0.55 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,020.00 | 136.05 | 139.60 | 142.82 | -12.51 | -8.06% | 13 | 791 | 0.39 | 0.82 | 0.00 | -0.56 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,030.00 | 127.55 | 131.45 | 125.39 | -21.79 | -14.81% | 9 | 238 | 0.38 | 0.80 | 0.00 | -0.58 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,040.00 | 118.85 | 123.90 | 126.65 | -13.20 | -9.44% | 8 | 456 | 0.38 | 0.78 | 0.00 | -0.59 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,050.00 | 111.25 | 115.35 | 116.72 | -13.91 | -10.65% | 9 | 890 | 0.37 | 0.76 | 0.00 | -0.61 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,060.00 | 103.75 | 109.15 | 109.00 | -14.01 | -11.39% | 79 | 747 | 0.37 | 0.74 | 0.00 | -0.62 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,070.00 | 97.45 | 100.10 | 101.00 | -14.99 | -12.93% | 26 | 376 | 0.37 | 0.72 | 0.00 | -0.64 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,080.00 | 90.45 | 93.25 | 96.85 | -11.15 | -10.33% | 45 | 930 | 0.36 | 0.69 | 0.00 | -0.65 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,090.00 | 83.20 | 86.70 | 88.90 | -12.40 | -12.25% | 8 | 582 | 0.36 | 0.67 | 0.00 | -0.66 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,100.00 | 77.20 | 80.15 | 78.50 | -15.30 | -16.32% | 269 | 2,157 | 0.35 | 0.64 | 0.00 | -0.67 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,110.00 | 71.15 | 74.00 | 76.39 | -10.34 | -11.93% | 31 | 1,093 | 0.35 | 0.61 | 0.00 | -0.68 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,120.00 | 64.65 | 67.60 | 70.40 | -10.10 | -12.55% | 54 | 734 | 0.34 | 0.58 | 0.00 | -0.68 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,140.00 | 54.00 | 56.60 | 55.02 | -12.64 | -18.69% | 217 | 1,254 | 0.34 | 0.53 | 0.00 | -0.68 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,160.00 | 44.20 | 46.70 | 45.22 | -11.16 | -19.80% | 134 | 522 | 0.33 | 0.47 | 0.00 | -0.67 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,180.00 | 35.95 | 38.35 | 39.62 | -6.83 | -14.71% | 73 | 591 | 0.33 | 0.41 | 0.00 | -0.64 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,200.00 | 28.40 | 30.80 | 29.35 | -9.00 | -23.47% | 670 | 1,943 | 0.32 | 0.36 | 0.00 | -0.60 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,220.00 | 22.35 | 24.60 | 23.20 | -7.66 | -24.83% | 82 | 343 | 0.32 | 0.30 | 0.00 | -0.55 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,240.00 | 17.55 | 19.85 | 18.71 | -5.84 | -23.79% | 290 | 402 | 0.32 | 0.25 | 0.00 | -0.50 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,260.00 | 13.30 | 15.45 | 14.10 | -5.42 | -27.77% | 63 | 1,182 | 0.32 | 0.21 | 0.00 | -0.44 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,280.00 | 10.45 | 12.20 | 12.03 | -3.34 | -21.74% | 128 | 387 | 0.32 | 0.17 | 0.00 | -0.38 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,300.00 | 7.95 | 9.55 | 8.30 | -3.85 | -31.69% | 314 | 1,410 | 0.32 | 0.13 | 0.00 | -0.32 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,320.00 | 6.20 | 7.45 | 6.47 | -2.93 | -31.17% | 34 | 293 | 0.32 | 0.11 | 0.00 | -0.27 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,340.00 | 4.60 | 5.70 | 4.97 | -2.40 | -32.57% | 63 | 213 | 0.32 | 0.08 | 0.00 | -0.23 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,360.00 | 3.35 | 4.45 | 4.30 | -1.55 | -26.50% | 39 | 293 | 0.32 | 0.07 | 0.00 | -0.20 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,380.00 | 2.64 | 3.20 | 3.40 | -1.22 | -26.41% | 23 | 144 | 0.32 | 0.06 | 0.00 | -0.17 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,400.00 | 2.27 | 2.74 | 2.40 | -1.20 | -33.34% | 40 | 861 | 0.33 | 0.04 | 0.00 | -0.14 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,420.00 | 1.25 | 4.25 | 2.00 | -0.74 | -27.01% | 5 | 289 | 0.36 | 0.03 | 0.00 | -0.11 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,440.00 | 1.00 | 2.57 | 1.67 | -0.63 | -27.40% | 5 | 63 | 0.34 | 0.03 | 0.00 | -0.10 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,460.00 | 0.68 | 1.55 | 1.41 | -0.34 | -19.43% | 7 | 134 | 0.34 | 0.03 | 0.00 | -0.10 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,480.00 | 0.65 | 1.25 | 1.45 | 0.00 | 0.00% | 0 | 69 | 0.35 | 0.02 | 0.00 | -0.08 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 1,500.00 | 0.81 | 1.08 | 0.85 | -0.32 | -27.35% | 46 | 638 | 0.36 | 0.02 | 0.00 | -0.07 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,520.00 | 0.70 | 1.10 | 0.79 | +0.16 | +25.40% | 8 | 128 | 0.37 | 0.01 | 0.00 | -0.05 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,540.00 | 0.32 | 2.59 | 0.63 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.01 | 0.00 | -0.04 | 5/1/2025 | 5/5/2025 4:00:03 PM EST |
| 1,560.00 | 0.06 | 2.43 | 0.49 | 0.00 | 0.00% | 0 | 31 | 0.38 | 0.01 | 0.00 | -0.04 | 5/1/2025 | 5/5/2025 4:00:03 PM EST |
| 1,580.00 | 0.22 | 2.30 | 0.65 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.01 | 0.00 | -0.03 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 1,600.00 | 0.19 | 1.21 | 0.55 | +0.17 | +44.74% | 12 | 237 | 0.40 | 0.01 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,620.00 | 0.05 | 1.46 | 0.38 | % | 2 | 0 | 0.40 | 0.00 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 1,640.00 | 0.25 | 0.35 | 0.34 | +0.04 | +13.34% | 93 | 186 | 0.40 | 0.00 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 388 | 1.54 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:03 PM EST |
| 185.00 | 0.00 | 0.59 | 0.04 | 0.00 | 0.00% | 0 | 15 | 2.05 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:03 PM EST |
| 190.00 | 0.00 | 0.14 | 0.10 | 0.00 | 0.00% | 0 | 47 | 1.74 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:03 PM EST |
| 195.00 | 0.00 | 0.62 | 0.12 | 0.00 | 0.00% | 0 | 13 | 2.00 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:03 PM EST |
| 200.00 | 0.00 | 0.61 | 0.01 | 0.00 | 0.00% | 0 | 2,263 | 1.96 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 4:00:03 PM EST |
| 210.00 | 0.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0 | 2,194 | 1.86 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 4:00:03 PM EST |
| 220.00 | 0.00 | 0.69 | 0.01 | 0.00 | 0.00% | 0 | 65 | 1.88 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 4:00:03 PM EST |
| 230.00 | 0.00 | 0.10 | 0.10 | -0.09 | -47.37% | 10 | 63 | 1.51 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 240.00 | 0.00 | 0.08 | 0.05 | 0.00 | 0.00% | 1 | 176 | 1.45 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 250.00 | 0.00 | 0.34 | 0.18 | 0.00 | 0.00% | 0 | 1,870 | 1.61 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 4:00:03 PM EST |
| 260.00 | 0.00 | 0.92 | 0.57 | 0.00 | 0.00% | 0 | 148 | 1.75 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 4:00:03 PM EST |
| 270.00 | 0.00 | 1.30 | 0.35 | 0.00 | 0.00% | 0 | 70 | 1.79 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 4:00:03 PM EST |
| 280.00 | 0.00 | 1.33 | 0.58 | 0.00 | 0.00% | 0 | 256 | 1.75 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 4:00:03 PM EST |
| 290.00 | 0.00 | 1.62 | 0.13 | 0.00 | 0.00% | 0 | 233 | 1.75 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 4:00:03 PM EST |
| 300.00 | 0.00 | 1.61 | 0.08 | 0.00 | 0.00% | 0 | 374 | 1.71 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 4:00:03 PM EST |
| 310.00 | 0.00 | 1.58 | 0.64 | 0.00 | 0.00% | 0 | 119 | 1.66 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 4:00:03 PM EST |
| 320.00 | 0.00 | 0.40 | 0.01 | 0.00 | 0.00% | 0 | 307 | 1.38 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 4:00:03 PM EST |
| 330.00 | 0.00 | 1.58 | 0.67 | 0.00 | 0.00% | 0 | 74 | 1.59 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 4:00:03 PM EST |
| 340.00 | 0.00 | 1.61 | 1.50 | 0.00 | 0.00% | 0 | 335 | 1.55 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 4:00:03 PM EST |
| 350.00 | 0.01 | 1.61 | 0.41 | 0.00 | 0.00% | 0 | 1,657 | 1.23 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 4:00:03 PM EST |
| 360.00 | 0.00 | 1.06 | 0.30 | 0.00 | 0.00% | 0 | 269 | 1.40 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 4:00:03 PM EST |
| 370.00 | 0.00 | 1.61 | 0.04 | 0.00 | 0.00% | 0 | 353 | 1.45 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 4:00:03 PM EST |
| 380.00 | 0.00 | 1.62 | 0.20 | 0.00 | 0.00% | 0 | 320 | 1.42 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 4:00:03 PM EST |
| 390.00 | 0.00 | 1.62 | 0.09 | 0.00 | 0.00% | 0 | 795 | 1.39 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 4:00:03 PM EST |
| 400.00 | 0.00 | 0.30 | 0.25 | +0.20 | +400.00% | 1 | 1,249 | 1.11 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 410.00 | 0.00 | 0.85 | 2.64 | 0.00 | 0.00% | 0 | 696 | 1.22 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 4:00:03 PM EST |
| 415.00 | 0.00 | 0.87 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 4:00:03 PM EST |
| 420.00 | 0.00 | 0.63 | 1.44 | 0.00 | 0.00% | 0 | 468 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 4:00:03 PM EST |
| 425.00 | 0.00 | 1.64 | 1.12 | 0.00 | 0.00% | 0 | 20 | 1.28 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 4:00:03 PM EST |
| 430.00 | 0.00 | 1.64 | 0.23 | 0.00 | 0.00% | 0 | 814 | 1.27 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 4:00:03 PM EST |
| 435.00 | 0.00 | 1.65 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 440.00 | 0.00 | 0.13 | 0.96 | 0.00 | 0.00% | 0 | 519 | 0.85 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 4:00:03 PM EST |
| 445.00 | 0.00 | 1.63 | 1.02 | 0.00 | 0.00% | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 4:00:03 PM EST |
| 450.00 | 0.00 | 0.09 | 0.15 | +0.03 | +25.00% | 9 | 1,153 | 0.88 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 455.00 | 0.00 | 0.93 | 0.10 | 0.00 | 0.00% | 0 | 21 | 1.11 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:03 PM EST |
| 460.00 | 0.00 | 0.09 | 0.67 | 0.00 | 0.00% | 0 | 290 | 0.86 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 4:00:03 PM EST |
| 465.00 | 0.00 | 1.68 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 470.00 | 0.04 | 1.69 | 0.39 | 0.00 | 0.00% | 0 | 124 | 0.98 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 4:00:03 PM EST |
| 475.00 | 0.00 | 1.67 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 480.00 | 0.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 319 | 0.98 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:03 PM EST |
| 485.00 | 0.05 | 0.72 | 0.28 | 0.00 | 0.00% | 0 | 3 | 0.85 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:03 PM EST |
| 490.00 | 0.00 | 0.94 | 0.08 | 0.00 | 0.00% | 0 | 279 | 1.03 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:03 PM EST |
| 495.00 | 0.02 | 1.10 | 0.12 | % | 1 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 500.00 | 0.08 | 0.21 | 0.11 | -0.06 | -35.30% | 12 | 991 | 0.82 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 505.00 | 0.01 | 1.12 | 0.27 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:03 PM EST |
| 510.00 | 0.01 | 0.81 | 0.32 | 0.00 | 0.00% | 0 | 380 | 0.81 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 515.00 | 0.00 | 1.18 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 520.00 | 0.08 | 0.50 | 0.01 | -0.07 | -87.50% | 4 | 707 | 0.82 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 525.00 | 0.00 | 0.60 | 0.27 | 0.00 | 0.00% | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 530.00 | 0.05 | 1.01 | 0.16 | -0.09 | -36.00% | 4 | 360 | 0.83 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 535.00 | 0.00 | 1.22 | 0.40 | 0.00 | 0.00% | 0 | 10 | 0.96 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 4:00:03 PM EST |
| 540.00 | 0.10 | 1.84 | 1.60 | 0.00 | 0.00% | 0 | 238 | 0.87 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 4:00:03 PM EST |
| 545.00 | 0.01 | 1.24 | 6.97 | 0.00 | 0.00% | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 4:00:03 PM EST |
| 550.00 | 0.24 | 0.37 | 0.31 | +0.06 | +24.00% | 6 | 622 | 0.79 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 555.00 | 0.01 | 1.45 | 0.23 | -0.01 | -4.17% | 4 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 560.00 | 0.26 | 1.31 | 0.33 | +0.06 | +22.23% | 12 | 334 | 0.84 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 565.00 | 0.01 | 1.92 | 0.36 | -0.28 | -43.75% | 6 | 1 | 0.77 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 570.00 | 0.00 | 1.08 | 0.61 | 0.00 | 0.00% | 0 | 384 | 0.88 | 0.00 | 0.00 | -0.01 | 4/23/2025 | 5/5/2025 4:00:03 PM EST |
| 575.00 | 0.13 | 0.60 | 0.16 | 0.00 | 0.00% | 0 | 64 | 0.74 | 0.00 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 580.00 | 0.10 | 0.96 | 0.39 | 0.00 | 0.00% | 0 | 444 | 0.75 | 0.00 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 585.00 | 0.01 | 1.95 | 0.79 | 0.00 | 0.00% | 0 | 5 | 0.66 | 0.00 | 0.00 | -0.01 | 4/23/2025 | 5/5/2025 4:00:03 PM EST |
| 590.00 | 0.15 | 1.15 | 0.27 | 0.00 | 0.00% | 0 | 335 | 0.76 | 0.00 | 0.00 | -0.02 | 4/29/2025 | 5/5/2025 4:00:03 PM EST |
| 595.00 | 0.01 | 0.97 | 1.66 | 0.00 | 0.00% | 0 | 17 | 0.67 | 0.00 | 0.00 | -0.02 | 4/21/2025 | 5/5/2025 4:00:03 PM EST |
| 600.00 | 0.20 | 0.41 | 0.40 | +0.08 | +25.00% | 12 | 1,883 | 0.70 | 0.00 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 605.00 | 0.01 | 1.00 | 0.01 | 0.00 | 0.00% | 0 | 6 | 0.66 | 0.00 | 0.00 | -0.03 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 610.00 | 0.01 | 1.02 | 0.41 | 0.00 | 0.00% | 0 | 444 | 0.65 | 0.00 | 0.00 | -0.03 | 4/30/2025 | 5/5/2025 4:00:03 PM EST |
| 615.00 | 0.01 | 1.25 | 0.38 | 0.00 | 0.00% | 0 | 54 | 0.66 | 0.00 | 0.00 | -0.04 | 4/28/2025 | 5/5/2025 4:00:03 PM EST |
| 620.00 | 0.21 | 1.07 | 0.45 | +0.04 | +9.76% | 2 | 343 | 0.71 | 0.00 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 625.00 | 0.01 | 1.06 | 0.41 | 0.00 | 0.00% | 0 | 91 | 0.63 | 0.00 | 0.00 | -0.05 | 5/1/2025 | 5/5/2025 4:00:03 PM EST |
| 630.00 | 0.05 | 1.06 | 0.44 | 0.00 | 0.00% | 0 | 189 | 0.66 | 0.00 | 0.00 | -0.06 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 635.00 | 0.08 | 0.91 | 0.49 | 0.00 | 0.00% | 0 | 91 | 0.65 | 0.00 | 0.00 | -0.07 | 5/1/2025 | 5/5/2025 4:00:03 PM EST |
| 640.00 | 0.01 | 0.55 | 0.28 | -0.37 | -56.93% | 3 | 148 | 0.58 | 0.00 | 0.00 | -0.08 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 645.00 | 0.01 | 1.16 | 0.59 | 0.00 | 0.00% | 0 | 43 | 0.61 | 0.00 | 0.00 | -0.09 | 4/30/2025 | 5/5/2025 4:00:03 PM EST |
| 650.00 | 0.05 | 0.70 | 0.48 | 0.00 | 0.00% | 0 | 668 | 0.60 | 0.00 | 0.00 | -0.10 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 655.00 | 0.26 | 1.20 | 0.69 | 0.00 | 0.00% | 0 | 158 | 0.66 | 0.00 | 0.00 | -0.11 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 660.00 | 0.05 | 1.91 | 0.61 | -0.07 | -10.30% | 1 | 280 | 0.64 | 0.00 | 0.00 | -0.12 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 665.00 | 0.25 | 0.75 | 0.54 | -0.18 | -25.00% | 2 | 63 | 0.65 | 0.00 | 0.00 | -0.12 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 670.00 | 0.10 | 1.24 | 1.06 | 0.00 | 0.00% | 0 | 141 | 0.62 | 0.00 | 0.00 | -0.12 | 4/24/2025 | 5/5/2025 4:00:03 PM EST |
| 675.00 | 0.31 | 1.30 | 0.91 | 0.00 | 0.00% | 0 | 44 | 0.64 | 0.00 | 0.00 | -0.12 | 4/25/2025 | 5/5/2025 4:00:03 PM EST |
| 680.00 | 0.34 | 1.49 | 0.68 | -0.12 | -15.00% | 2 | 503 | 0.64 | 0.00 | 0.00 | -0.13 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 685.00 | 0.36 | 1.33 | 1.00 | 0.00 | 0.00% | 0 | 102 | 0.63 | 0.00 | 0.00 | -0.13 | 4/29/2025 | 5/5/2025 4:00:03 PM EST |
| 690.00 | 0.44 | 1.35 | 1.12 | 0.00 | 0.00% | 0 | 228 | 0.63 | 0.00 | 0.00 | -0.13 | 4/29/2025 | 5/5/2025 4:00:03 PM EST |
| 695.00 | 0.47 | 1.81 | 0.71 | +0.10 | +16.40% | 4 | 148 | 0.64 | 0.00 | 0.00 | -0.14 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 700.00 | 0.51 | 1.00 | 0.76 | +0.06 | +8.58% | 16 | 1,407 | 0.60 | 0.00 | 0.00 | -0.14 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 705.00 | 0.75 | 1.50 | 0.67 | 0.00 | 0.00% | 0 | 122 | 0.63 | -0.01 | 0.00 | -0.14 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 710.00 | 0.44 | 1.49 | 0.79 | 0.00 | 0.00% | 0 | 268 | 0.60 | -0.01 | 0.00 | -0.15 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 715.00 | 0.43 | 1.77 | 0.98 | +0.18 | +22.50% | 5 | 59 | 0.61 | -0.01 | 0.00 | -0.15 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 720.00 | 0.75 | 1.96 | 1.00 | +0.17 | +20.49% | 4 | 397 | 0.62 | -0.01 | 0.00 | -0.15 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 725.00 | 0.47 | 1.67 | 0.94 | +0.28 | +42.43% | 3 | 174 | 0.59 | -0.01 | 0.00 | -0.16 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 730.00 | 0.80 | 2.21 | 1.12 | 0.00 | 0.00% | 0 | 177 | 0.61 | -0.01 | 0.00 | -0.16 | 5/1/2025 | 5/5/2025 4:00:03 PM EST |
| 735.00 | 0.66 | 2.03 | 1.05 | -0.45 | -30.00% | 3 | 153 | 0.59 | -0.01 | 0.00 | -0.17 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 740.00 | 0.80 | 1.75 | 1.40 | +0.38 | +37.26% | 1 | 274 | 0.58 | -0.01 | 0.00 | -0.17 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 745.00 | 0.84 | 2.05 | 0.89 | 0.00 | 0.00% | 0 | 98 | 0.58 | -0.01 | 0.00 | -0.18 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 750.00 | 0.50 | 1.30 | 1.26 | +0.21 | +20.00% | 7 | 435 | 0.54 | -0.01 | 0.00 | -0.19 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 755.00 | 1.00 | 2.20 | 1.19 | +0.01 | +0.85% | 1 | 281 | 0.58 | -0.01 | 0.00 | -0.18 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 760.00 | 0.91 | 2.25 | 1.20 | 0.00 | 0.00% | 0 | 426 | 0.57 | -0.01 | 0.00 | -0.19 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 765.00 | 1.13 | 2.28 | 1.33 | 0.00 | 0.00% | 8 | 373 | 0.57 | -0.01 | 0.00 | -0.19 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 770.00 | 1.13 | 1.90 | 1.38 | +0.09 | +6.98% | 2 | 299 | 0.55 | -0.02 | 0.00 | -0.20 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 775.00 | 0.73 | 2.75 | 1.75 | +0.29 | +19.87% | 1 | 331 | 0.55 | -0.02 | 0.00 | -0.21 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 780.00 | 0.78 | 2.44 | 1.75 | +0.40 | +29.63% | 1 | 1,147 | 0.53 | -0.02 | 0.00 | -0.22 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 785.00 | 0.85 | 2.44 | 1.70 | +0.03 | +1.80% | 8 | 508 | 0.53 | -0.02 | 0.00 | -0.23 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 790.00 | 1.19 | 2.51 | 1.66 | +0.26 | +18.58% | 2 | 476 | 0.53 | -0.02 | 0.00 | -0.23 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 795.00 | 0.99 | 2.81 | 1.50 | -0.36 | -19.36% | 1 | 184 | 0.53 | -0.02 | 0.00 | -0.24 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 800.00 | 1.38 | 2.00 | 1.87 | +0.17 | +10.00% | 369 | 1,287 | 0.51 | -0.02 | 0.00 | -0.24 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 805.00 | 1.14 | 2.94 | 1.90 | +0.26 | +15.86% | 5 | 212 | 0.52 | -0.02 | 0.00 | -0.24 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 810.00 | 1.23 | 4.35 | 1.76 | 0.00 | 0.00% | 0 | 366 | 0.53 | -0.02 | 0.00 | -0.24 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 815.00 | 1.32 | 2.35 | 2.00 | +0.20 | +11.12% | 318 | 444 | 0.49 | -0.03 | 0.00 | -0.26 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 820.00 | 2.10 | 2.86 | 2.27 | +0.29 | +14.65% | 6 | 445 | 0.52 | -0.03 | 0.00 | -0.26 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 825.00 | 2.07 | 3.10 | 2.81 | +0.85 | +43.37% | 1 | 72 | 0.51 | -0.03 | 0.00 | -0.27 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 830.00 | 1.70 | 4.25 | 2.71 | +0.71 | +35.50% | 1 | 423 | 0.51 | -0.03 | 0.00 | -0.27 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 835.00 | 2.22 | 3.85 | 2.45 | 0.00 | 0.00% | 0 | 169 | 0.51 | -0.03 | 0.00 | -0.28 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 840.00 | 2.47 | 3.40 | 2.60 | +0.44 | +20.37% | 14 | 934 | 0.50 | -0.03 | 0.00 | -0.29 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 845.00 | 2.56 | 3.80 | 2.73 | +0.21 | +8.34% | 3 | 68 | 0.50 | -0.04 | 0.00 | -0.30 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 850.00 | 2.72 | 3.45 | 3.16 | +0.58 | +22.49% | 59 | 1,631 | 0.49 | -0.04 | 0.00 | -0.31 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 855.00 | 2.60 | 5.10 | 3.30 | +0.54 | +19.57% | 3 | 309 | 0.50 | -0.04 | 0.00 | -0.30 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 860.00 | 2.89 | 4.15 | 3.10 | +0.46 | +17.43% | 5 | 278 | 0.48 | -0.04 | 0.00 | -0.32 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 865.00 | 3.00 | 4.85 | 3.66 | +0.48 | +15.10% | 2 | 392 | 0.49 | -0.04 | 0.00 | -0.32 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 870.00 | 3.25 | 4.95 | 3.50 | +0.40 | +12.91% | 8 | 213 | 0.48 | -0.05 | 0.00 | -0.32 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 875.00 | 3.00 | 6.55 | 3.70 | +0.40 | +12.13% | 7 | 109 | 0.48 | -0.05 | 0.00 | -0.32 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 880.00 | 3.95 | 4.70 | 3.90 | +0.59 | +17.83% | 7 | 459 | 0.47 | -0.05 | 0.00 | -0.35 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 885.00 | 3.30 | 4.55 | 4.20 | +0.79 | +23.17% | 16 | 139 | 0.47 | -0.06 | 0.00 | -0.36 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 890.00 | 3.90 | 4.80 | 4.40 | +0.84 | +23.60% | 9 | 125 | 0.46 | -0.06 | 0.00 | -0.36 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 895.00 | 4.75 | 5.00 | 4.50 | +0.75 | +20.00% | 7 | 123 | 0.46 | -0.06 | 0.00 | -0.37 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 900.00 | 5.00 | 5.20 | 5.10 | +1.07 | +26.56% | 563 | 2,119 | 0.45 | -0.06 | 0.00 | -0.38 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 905.00 | 5.25 | 5.55 | 5.30 | +1.01 | +23.55% | 108 | 146 | 0.45 | -0.07 | 0.00 | -0.39 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 910.00 | 5.50 | 5.75 | 5.20 | +0.85 | +19.54% | 36 | 552 | 0.45 | -0.07 | 0.00 | -0.39 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 915.00 | 5.75 | 6.20 | 7.48 | +2.99 | +66.60% | 1 | 80 | 0.45 | -0.07 | 0.00 | -0.40 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 920.00 | 5.10 | 6.40 | 5.85 | +1.15 | +24.47% | 21 | 757 | 0.44 | -0.08 | 0.00 | -0.41 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 925.00 | 4.95 | 6.75 | 5.83 | +0.58 | +11.05% | 2 | 579 | 0.44 | -0.08 | 0.00 | -0.41 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 930.00 | 5.30 | 7.20 | 6.41 | +1.21 | +23.27% | 22 | 500 | 0.44 | -0.08 | 0.00 | -0.42 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 935.00 | 5.50 | 7.50 | 6.78 | +1.23 | +22.17% | 37 | 71 | 0.43 | -0.09 | 0.00 | -0.43 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 940.00 | 6.80 | 7.90 | 6.97 | +1.37 | +24.47% | 18 | 487 | 0.43 | -0.09 | 0.00 | -0.44 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 945.00 | 6.30 | 8.30 | 7.48 | +1.48 | +24.67% | 10 | 98 | 0.43 | -0.10 | 0.00 | -0.44 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 950.00 | 7.65 | 8.75 | 8.22 | +1.74 | +26.86% | 258 | 1,092 | 0.43 | -0.10 | 0.00 | -0.45 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 955.00 | 7.10 | 9.30 | 9.28 | +2.53 | +37.49% | 5 | 90 | 0.42 | -0.10 | 0.00 | -0.46 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 960.00 | 9.00 | 9.50 | 8.80 | +1.83 | +26.26% | 54 | 383 | 0.42 | -0.11 | 0.00 | -0.47 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 965.00 | 8.80 | 10.10 | 9.10 | +1.74 | +23.65% | 13 | 93 | 0.41 | -0.11 | 0.00 | -0.47 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 970.00 | 10.05 | 10.90 | 10.05 | +2.45 | +32.24% | 48 | 555 | 0.41 | -0.12 | 0.00 | -0.48 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 975.00 | 9.15 | 11.30 | 10.00 | +1.82 | +22.25% | 17 | 354 | 0.41 | -0.12 | 0.00 | -0.49 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 980.00 | 10.80 | 12.00 | 11.17 | +2.58 | +30.04% | 61 | 349 | 0.41 | -0.13 | 0.00 | -0.50 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 985.00 | 10.20 | 12.50 | 11.19 | +1.97 | +21.37% | 29 | 156 | 0.40 | -0.14 | 0.00 | -0.51 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 990.00 | 11.45 | 13.15 | 11.98 | +2.53 | +26.78% | 111 | 446 | 0.40 | -0.14 | 0.00 | -0.51 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 995.00 | 12.85 | 13.55 | 12.38 | +2.36 | +23.56% | 9 | 117 | 0.40 | -0.15 | 0.00 | -0.52 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,000.00 | 13.85 | 14.40 | 14.15 | +3.45 | +32.25% | 723 | 1,971 | 0.40 | -0.15 | 0.00 | -0.53 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,010.00 | 13.95 | 16.10 | 14.69 | +2.93 | +24.92% | 52 | 249 | 0.39 | -0.17 | 0.00 | -0.55 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,020.00 | 15.60 | 18.00 | 16.85 | +3.79 | +29.02% | 83 | 372 | 0.39 | -0.18 | 0.00 | -0.56 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,030.00 | 18.65 | 19.85 | 18.79 | +4.44 | +30.95% | 156 | 235 | 0.38 | -0.20 | 0.00 | -0.58 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,040.00 | 19.40 | 21.55 | 19.65 | +3.85 | +24.37% | 40 | 456 | 0.38 | -0.22 | 0.00 | -0.59 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,050.00 | 21.70 | 24.00 | 23.00 | +5.00 | +27.78% | 495 | 675 | 0.37 | -0.24 | 0.00 | -0.61 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,060.00 | 24.35 | 26.55 | 24.36 | +4.60 | +23.28% | 48 | 543 | 0.37 | -0.26 | 0.00 | -0.62 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,070.00 | 28.10 | 30.05 | 26.99 | +5.27 | +24.27% | 34 | 134 | 0.37 | -0.28 | 0.00 | -0.64 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,080.00 | 30.10 | 32.85 | 30.92 | +6.99 | +29.21% | 211 | 219 | 0.37 | -0.31 | 0.00 | -0.65 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,090.00 | 33.60 | 35.75 | 34.09 | +7.24 | +26.97% | 239 | 358 | 0.36 | -0.33 | 0.00 | -0.66 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,100.00 | 37.35 | 38.60 | 38.00 | +8.00 | +26.67% | 1,274 | 895 | 0.35 | -0.36 | 0.00 | -0.67 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,110.00 | 41.00 | 42.40 | 39.10 | +6.10 | +18.49% | 173 | 251 | 0.35 | -0.39 | 0.00 | -0.68 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,120.00 | 44.40 | 46.20 | 45.70 | +10.10 | +28.38% | 237 | 555 | 0.35 | -0.42 | 0.00 | -0.68 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,140.00 | 54.10 | 55.60 | 55.00 | +10.89 | +24.69% | 413 | 555 | 0.34 | -0.47 | 0.00 | -0.68 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,160.00 | 63.85 | 66.90 | 62.15 | +8.72 | +16.32% | 66 | 111 | 0.34 | -0.53 | 0.00 | -0.67 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,180.00 | 75.10 | 77.75 | 75.00 | +11.00 | +17.19% | 7 | 57 | 0.33 | -0.59 | 0.00 | -0.64 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,200.00 | 87.45 | 91.15 | 86.90 | +12.65 | +17.04% | 16 | 54 | 0.33 | -0.64 | 0.00 | -0.60 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,220.00 | 101.40 | 105.70 | 100.25 | +12.25 | +13.92% | 5 | 12 | 0.33 | -0.70 | 0.00 | -0.55 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,240.00 | 115.85 | 119.35 | 123.30 | +21.85 | +21.54% | 3 | 187 | 0.31 | -0.75 | 0.00 | -0.50 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,260.00 | 132.75 | 136.95 | 117.68 | 0.00 | 0.00% | 0 | 10 | 0.32 | -0.79 | 0.00 | -0.44 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 1,280.00 | 149.35 | 153.50 | 206.60 | 0.00 | 0.00% | 0 | 6 | 0.31 | -0.83 | 0.00 | -0.38 | 4/24/2025 | 5/5/2025 4:00:03 PM EST |
| 1,300.00 | 167.50 | 172.35 | 156.10 | 0.00 | 0.00% | 0 | 9 | 0.33 | -0.87 | 0.00 | -0.32 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 1,320.00 | 184.85 | 191.35 | 176.10 | 0.00 | 0.00% | 0 | 4 | 0.35 | -0.89 | 0.00 | -0.27 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 1,340.00 | 204.00 | 209.95 | 412.05 | 0.00 | 0.00% | 0 | 0 | 0.37 | -0.92 | 0.00 | -0.23 | 3/18/2025 | 5/5/2025 4:00:03 PM EST |
| 1,360.00 | 222.75 | 229.75 | 207.70 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.93 | 0.00 | -0.20 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 1,380.00 | 243.75 | 249.45 | 260.95 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.94 | 0.00 | -0.17 | 4/30/2025 | 5/5/2025 4:00:03 PM EST |
| 1,400.00 | 263.35 | 270.55 | 286.28 | +5.66 | +2.02% | 1 | 1 | 0.43 | -0.96 | 0.00 | -0.14 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1,420.00 | 283.90 | 289.35 | 372.30 | 0.00 | 0.00% | 0 | 0 | 0.45 | -0.97 | 0.00 | -0.11 | 4/23/2025 | 5/5/2025 4:00:03 PM EST |
| 1,440.00 | 303.40 | 309.40 | % | 0 | 0 | 0.45 | -0.97 | 0.00 | -0.10 | 5/5/2025 4:00:03 PM EST | |||
| 1,460.00 | 323.60 | 329.40 | % | 0 | 0 | 0.47 | -0.97 | 0.00 | -0.10 | 5/5/2025 4:00:03 PM EST | |||
| 1,480.00 | 343.90 | 349.40 | 337.35 | 0.00 | 0.00% | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.08 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 1,500.00 | 363.55 | 369.35 | 379.45 | 0.00 | 0.00% | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.07 | 4/30/2025 | 5/5/2025 4:00:03 PM EST |
| 1,520.00 | 383.35 | 389.35 | % | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.05 | 5/5/2025 4:00:03 PM EST | |||
| 1,540.00 | 403.90 | 409.15 | % | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.04 | 5/5/2025 4:00:03 PM EST | |||
| 1,560.00 | 423.10 | 429.35 | % | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.04 | 5/5/2025 4:00:03 PM EST | |||
| 1,580.00 | 443.90 | 449.45 | % | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.03 | 5/5/2025 4:00:03 PM EST | |||
| 1,600.00 | 463.90 | 469.45 | % | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.03 | 5/5/2025 4:00:03 PM EST | |||
| 1,620.00 | 483.65 | 489.30 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | -0.02 | 5/5/2025 4:00:03 PM EST | |||
| 1,640.00 | 503.45 | 509.35 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | -0.02 | 5/5/2025 4:00:03 PM EST |