Options Chain for META PLATFORMS INC CL A (META) - $598.01 as of 5/9/2025 3:30:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 292.40 | 297.05 | % | 0 | 0 | 0.44 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 310.00 | 282.15 | 286.65 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 320.00 | 272.30 | 277.30 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.01 | 5/9/2025 4:00:03 PM EST | |||
| 330.00 | 262.65 | 267.45 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.02 | 5/9/2025 4:00:03 PM EST | |||
| 340.00 | 252.55 | 257.40 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.03 | 5/9/2025 4:00:03 PM EST | |||
| 350.00 | 243.05 | 247.25 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.04 | 5/9/2025 4:00:03 PM EST | |||
| 360.00 | 232.55 | 237.30 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.05 | 5/9/2025 4:00:03 PM EST | |||
| 370.00 | 223.00 | 227.65 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.06 | 5/9/2025 4:00:03 PM EST | |||
| 380.00 | 213.00 | 217.65 | % | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.06 | 5/9/2025 4:00:03 PM EST | |||
| 390.00 | 202.60 | 208.00 | % | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.07 | 5/9/2025 4:00:03 PM EST | |||
| 400.00 | 193.05 | 198.25 | 207.90 | % | 1 | 0 | 0.76 | 0.99 | 0.00 | -0.08 | 5/9/2025 | 5/9/2025 4:00:03 PM EST | |
| 410.00 | 183.20 | 188.65 | % | 0 | 0 | 0.73 | 0.98 | 0.00 | -0.09 | 5/9/2025 4:00:03 PM EST | |||
| 415.00 | 178.15 | 183.65 | % | 0 | 0 | 0.70 | 0.98 | 0.00 | -0.09 | 5/9/2025 4:00:03 PM EST | |||
| 420.00 | 173.35 | 179.30 | % | 0 | 0 | 0.69 | 0.98 | 0.00 | -0.10 | 5/9/2025 4:00:03 PM EST | |||
| 425.00 | 168.30 | 174.05 | % | 0 | 0 | 0.67 | 0.98 | 0.00 | -0.11 | 5/9/2025 4:00:03 PM EST | |||
| 430.00 | 162.90 | 169.45 | % | 0 | 0 | 0.65 | 0.97 | 0.00 | -0.11 | 5/9/2025 4:00:03 PM EST | |||
| 435.00 | 158.50 | 164.45 | % | 0 | 0 | 0.64 | 0.97 | 0.00 | -0.12 | 5/9/2025 4:00:03 PM EST | |||
| 440.00 | 153.50 | 160.15 | % | 0 | 0 | 0.63 | 0.97 | 0.00 | -0.12 | 5/9/2025 4:00:03 PM EST | |||
| 445.00 | 148.80 | 155.05 | % | 0 | 0 | 0.61 | 0.96 | 0.00 | -0.13 | 5/9/2025 4:00:03 PM EST | |||
| 450.00 | 143.70 | 150.55 | % | 0 | 0 | 0.61 | 0.96 | 0.00 | -0.14 | 5/9/2025 4:00:03 PM EST | |||
| 455.00 | 138.70 | 145.80 | % | 0 | 0 | 0.59 | 0.96 | 0.00 | -0.14 | 5/9/2025 4:00:03 PM EST | |||
| 460.00 | 134.25 | 141.05 | % | 0 | 0 | 0.58 | 0.95 | 0.00 | -0.15 | 5/9/2025 4:00:03 PM EST | |||
| 465.00 | 129.35 | 136.30 | % | 0 | 0 | 0.56 | 0.95 | 0.00 | -0.16 | 5/9/2025 4:00:03 PM EST | |||
| 470.00 | 125.10 | 130.25 | % | 0 | 0 | 0.55 | 0.94 | 0.00 | -0.16 | 5/9/2025 4:00:03 PM EST | |||
| 475.00 | 120.05 | 125.50 | % | 0 | 0 | 0.53 | 0.94 | 0.00 | -0.17 | 5/9/2025 4:00:03 PM EST | |||
| 480.00 | 115.45 | 120.95 | % | 0 | 0 | 0.52 | 0.93 | 0.00 | -0.18 | 5/9/2025 4:00:03 PM EST | |||
| 485.00 | 110.50 | 116.40 | % | 0 | 0 | 0.51 | 0.92 | 0.00 | -0.19 | 5/9/2025 4:00:03 PM EST | |||
| 490.00 | 105.95 | 111.85 | % | 0 | 0 | 0.36 | 0.92 | 0.00 | -0.19 | 5/9/2025 4:00:03 PM EST | |||
| 495.00 | 101.65 | 107.30 | % | 0 | 0 | 0.38 | 0.91 | 0.00 | -0.20 | 5/9/2025 4:00:03 PM EST | |||
| 500.00 | 96.80 | 102.85 | % | 0 | 0 | 0.38 | 0.90 | 0.00 | -0.21 | 5/9/2025 4:00:03 PM EST | |||
| 505.00 | 93.40 | 97.85 | % | 0 | 0 | 0.39 | 0.89 | 0.00 | -0.22 | 5/9/2025 4:00:03 PM EST | |||
| 510.00 | 89.35 | 93.15 | % | 0 | 0 | 0.38 | 0.88 | 0.00 | -0.22 | 5/9/2025 4:00:03 PM EST | |||
| 515.00 | 84.95 | 88.65 | % | 0 | 0 | 0.38 | 0.87 | 0.00 | -0.23 | 5/9/2025 4:00:03 PM EST | |||
| 520.00 | 80.05 | 84.55 | % | 0 | 0 | 0.37 | 0.86 | 0.00 | -0.24 | 5/9/2025 4:00:03 PM EST | |||
| 525.00 | 76.80 | 79.30 | % | 0 | 0 | 0.37 | 0.84 | 0.00 | -0.25 | 5/9/2025 4:00:03 PM EST | |||
| 530.00 | 71.70 | 75.80 | % | 0 | 0 | 0.37 | 0.83 | 0.00 | -0.26 | 5/9/2025 4:00:03 PM EST | |||
| 535.00 | 68.45 | 71.15 | % | 0 | 0 | 0.37 | 0.81 | 0.00 | -0.27 | 5/9/2025 4:00:03 PM EST | |||
| 540.00 | 64.45 | 66.85 | 65.55 | % | 5 | 0 | 0.36 | 0.80 | 0.00 | -0.27 | 5/9/2025 | 5/9/2025 4:00:03 PM EST | |
| 545.00 | 59.85 | 63.75 | % | 0 | 0 | 0.36 | 0.78 | 0.00 | -0.28 | 5/9/2025 4:00:03 PM EST | |||
| 550.00 | 56.60 | 59.45 | 66.54 | % | 1 | 0 | 0.36 | 0.76 | 0.00 | -0.29 | 5/9/2025 | 5/9/2025 4:00:03 PM EST | |
| 555.00 | 52.05 | 56.45 | 63.34 | % | 1 | 0 | 0.35 | 0.74 | 0.00 | -0.30 | 5/9/2025 | 5/9/2025 4:00:03 PM EST | |
| 560.00 | 48.60 | 52.65 | 57.14 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.71 | 0.00 | -0.30 | 5/8/2025 | 5/9/2025 4:00:03 PM EST |
| 565.00 | 46.05 | 47.10 | 47.35 | % | 2 | 0 | 0.34 | 0.69 | 0.00 | -0.31 | 5/9/2025 | 5/9/2025 4:00:03 PM EST | |
| 570.00 | 42.65 | 43.90 | 45.10 | -9.55 | -17.48% | 5 | 3 | 0.34 | 0.66 | 0.00 | -0.32 | 5/9/2025 | 5/9/2025 4:00:03 PM EST |
| 575.00 | 39.50 | 40.65 | 40.80 | % | 2 | 0 | 0.33 | 0.64 | 0.01 | -0.32 | 5/9/2025 | 5/9/2025 4:00:03 PM EST | |
| 580.00 | 36.35 | 37.55 | 48.25 | 0.00 | 0.00% | 0 | 2 | 0.33 | 0.61 | 0.01 | -0.32 | 5/8/2025 | 5/9/2025 4:00:03 PM EST |
| 585.00 | 33.25 | 34.60 | 34.70 | % | 4 | 0 | 0.33 | 0.58 | 0.01 | -0.33 | 5/9/2025 | 5/9/2025 4:00:03 PM EST | |
| 590.00 | 31.00 | 31.75 | 31.15 | % | 16 | 0 | 0.33 | 0.56 | 0.01 | -0.33 | 5/9/2025 | 5/9/2025 4:00:03 PM EST | |
| 595.00 | 27.70 | 29.00 | 30.15 | -5.75 | -16.02% | 64 | 3 | 0.32 | 0.53 | 0.01 | -0.32 | 5/9/2025 | 5/9/2025 4:00:03 PM EST |
| 600.00 | 25.40 | 26.50 | 26.89 | -3.96 | -12.84% | 29 | 8 | 0.32 | 0.50 | 0.01 | -0.32 | 5/9/2025 | 5/9/2025 4:00:03 PM EST |
| 605.00 | 23.15 | 24.10 | 25.00 | -5.47 | -17.96% | 8 | 54 | 0.32 | 0.47 | 0.01 | -0.32 | 5/9/2025 | 5/9/2025 4:00:03 PM EST |
| 610.00 | 20.90 | 21.70 | 21.45 | -3.55 | -14.20% | 15 | 9 | 0.32 | 0.44 | 0.01 | -0.31 | 5/9/2025 | 5/9/2025 4:00:03 PM EST |
| 615.00 | 18.80 | 19.75 | 19.50 | % | 7 | 0 | 0.31 | 0.42 | 0.01 | -0.30 | 5/9/2025 | 5/9/2025 4:00:03 PM EST | |
| 620.00 | 16.85 | 17.75 | 17.86 | -7.64 | -29.97% | 7 | 2 | 0.31 | 0.39 | 0.01 | -0.30 | 5/9/2025 | 5/9/2025 4:00:03 PM EST |
| 625.00 | 15.00 | 15.95 | 15.84 | -6.76 | -29.92% | 19 | 1 | 0.31 | 0.36 | 0.01 | -0.29 | 5/9/2025 | 5/9/2025 4:00:03 PM EST |
| 630.00 | 13.35 | 14.25 | 14.00 | -5.80 | -29.30% | 19 | 1 | 0.31 | 0.33 | 0.01 | -0.27 | 5/9/2025 | 5/9/2025 4:00:03 PM EST |
| 635.00 | 11.90 | 12.75 | % | 0 | 0 | 0.31 | 0.31 | 0.01 | -0.26 | 5/9/2025 4:00:03 PM EST | |||
| 640.00 | 10.40 | 11.35 | 11.13 | -4.87 | -30.44% | 3 | 3 | 0.31 | 0.28 | 0.01 | -0.25 | 5/9/2025 | 5/9/2025 4:00:03 PM EST |
| 645.00 | 9.25 | 10.05 | 10.20 | % | 5 | 0 | 0.30 | 0.26 | 0.00 | -0.23 | 5/9/2025 | 5/9/2025 4:00:03 PM EST | |
| 650.00 | 8.45 | 8.95 | 8.65 | -2.84 | -24.72% | 34 | 8 | 0.30 | 0.23 | 0.00 | -0.22 | 5/9/2025 | 5/9/2025 4:00:03 PM EST |
| 655.00 | 7.05 | 7.85 | 8.30 | -4.25 | -33.87% | 3 | 1 | 0.30 | 0.21 | 0.00 | -0.21 | 5/9/2025 | 5/9/2025 4:00:03 PM EST |
| 660.00 | 6.25 | 6.85 | 5.95 | -3.35 | -36.03% | 3 | 11 | 0.30 | 0.19 | 0.00 | -0.19 | 5/9/2025 | 5/9/2025 4:00:03 PM EST |
| 665.00 | 5.35 | 6.15 | 6.50 | -1.85 | -22.16% | 1 | 1 | 0.30 | 0.17 | 0.00 | -0.18 | 5/9/2025 | 5/9/2025 4:00:03 PM EST |
| 670.00 | 4.80 | 5.40 | 4.75 | % | 3 | 0 | 0.30 | 0.15 | 0.00 | -0.17 | 5/9/2025 | 5/9/2025 4:00:03 PM EST | |
| 675.00 | 4.05 | 4.75 | % | 0 | 0 | 0.30 | 0.14 | 0.00 | -0.15 | 5/9/2025 4:00:03 PM EST | |||
| 680.00 | 3.55 | 4.30 | 4.55 | % | 2 | 0 | 0.30 | 0.12 | 0.00 | -0.14 | 5/9/2025 | 5/9/2025 4:00:03 PM EST | |
| 685.00 | 3.00 | 3.75 | % | 0 | 0 | 0.30 | 0.11 | 0.00 | -0.13 | 5/9/2025 4:00:03 PM EST | |||
| 690.00 | 2.61 | 3.35 | % | 0 | 0 | 0.30 | 0.10 | 0.00 | -0.12 | 5/9/2025 4:00:03 PM EST | |||
| 695.00 | 2.24 | 2.98 | % | 0 | 0 | 0.30 | 0.09 | 0.00 | -0.11 | 5/9/2025 4:00:03 PM EST | |||
| 700.00 | 1.94 | 2.65 | 2.50 | % | 2 | 0 | 0.30 | 0.08 | 0.00 | -0.10 | 5/9/2025 | 5/9/2025 4:00:03 PM EST | |
| 705.00 | 1.84 | 2.24 | % | 0 | 0 | 0.30 | 0.07 | 0.00 | -0.10 | 5/9/2025 4:00:03 PM EST | |||
| 710.00 | 1.65 | 1.99 | 1.86 | % | 1 | 0 | 0.31 | 0.06 | 0.00 | -0.09 | 5/9/2025 | 5/9/2025 4:00:03 PM EST | |
| 715.00 | 1.44 | 1.79 | 1.98 | % | 6 | 0 | 0.31 | 0.06 | 0.00 | -0.08 | 5/9/2025 | 5/9/2025 4:00:03 PM EST | |
| 720.00 | 1.22 | 1.59 | % | 0 | 0 | 0.31 | 0.05 | 0.00 | -0.08 | 5/9/2025 4:00:03 PM EST | |||
| 725.00 | 1.00 | 1.48 | % | 0 | 0 | 0.31 | 0.05 | 0.00 | -0.07 | 5/9/2025 4:00:03 PM EST | |||
| 730.00 | 0.84 | 1.44 | % | 0 | 0 | 0.31 | 0.04 | 0.00 | -0.07 | 5/9/2025 4:00:03 PM EST | |||
| 735.00 | 0.71 | 1.32 | % | 0 | 0 | 0.31 | 0.04 | 0.00 | -0.06 | 5/9/2025 4:00:03 PM EST | |||
| 740.00 | 0.62 | 1.21 | % | 0 | 0 | 0.32 | 0.03 | 0.00 | -0.06 | 5/9/2025 4:00:03 PM EST | |||
| 745.00 | 0.53 | 1.12 | % | 0 | 0 | 0.32 | 0.03 | 0.00 | -0.05 | 5/9/2025 4:00:03 PM EST | |||
| 750.00 | 0.48 | 1.04 | % | 0 | 0 | 0.32 | 0.03 | 0.00 | -0.05 | 5/9/2025 4:00:03 PM EST | |||
| 755.00 | 0.40 | 0.97 | % | 0 | 0 | 0.32 | 0.03 | 0.00 | -0.04 | 5/9/2025 4:00:03 PM EST | |||
| 760.00 | 0.36 | 0.91 | % | 0 | 0 | 0.33 | 0.02 | 0.00 | -0.04 | 5/9/2025 4:00:03 PM EST | |||
| 765.00 | 0.30 | 0.85 | % | 0 | 0 | 0.33 | 0.02 | 0.00 | -0.04 | 5/9/2025 4:00:03 PM EST | |||
| 770.00 | 0.26 | 0.80 | % | 0 | 0 | 0.33 | 0.02 | 0.00 | -0.03 | 5/9/2025 4:00:03 PM EST | |||
| 775.00 | 0.22 | 0.76 | % | 0 | 0 | 0.33 | 0.02 | 0.00 | -0.03 | 5/9/2025 4:00:03 PM EST | |||
| 780.00 | 0.18 | 0.72 | % | 0 | 0 | 0.33 | 0.01 | 0.00 | -0.03 | 5/9/2025 4:00:03 PM EST | |||
| 785.00 | 0.15 | 0.68 | % | 0 | 0 | 0.34 | 0.01 | 0.00 | -0.03 | 5/9/2025 4:00:03 PM EST | |||
| 790.00 | 0.12 | 0.65 | % | 0 | 0 | 0.34 | 0.01 | 0.00 | -0.02 | 5/9/2025 4:00:03 PM EST | |||
| 795.00 | 0.13 | 0.63 | % | 0 | 0 | 0.34 | 0.01 | 0.00 | -0.02 | 5/9/2025 4:00:03 PM EST | |||
| 800.00 | 0.05 | 0.60 | % | 0 | 0 | 0.33 | 0.01 | 0.00 | -0.02 | 5/9/2025 4:00:03 PM EST | |||
| 810.00 | 0.01 | 0.56 | % | 0 | 0 | 0.33 | 0.01 | 0.00 | -0.02 | 5/9/2025 4:00:03 PM EST | |||
| 820.00 | 0.00 | 0.52 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | -0.01 | 5/9/2025 4:00:03 PM EST | |||
| 830.00 | 0.00 | 0.49 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | -0.01 | 5/9/2025 4:00:03 PM EST | |||
| 840.00 | 0.00 | 0.47 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | -0.01 | 5/9/2025 4:00:03 PM EST | |||
| 850.00 | 0.00 | 0.44 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 860.00 | 0.00 | 0.43 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 870.00 | 0.00 | 0.41 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 880.00 | 0.00 | 0.40 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 890.00 | 0.00 | 0.38 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 900.00 | 0.00 | 0.37 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 910.00 | 0.00 | 0.36 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 920.00 | 0.00 | 0.36 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 930.00 | 0.00 | 0.35 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 0.00 | 0.37 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 310.00 | 0.00 | 0.39 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 320.00 | 0.00 | 0.42 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.01 | 5/9/2025 4:00:03 PM EST | |||
| 330.00 | 0.00 | 0.45 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.02 | 5/9/2025 4:00:03 PM EST | |||
| 340.00 | 0.00 | 0.48 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.03 | 5/9/2025 4:00:03 PM EST | |||
| 350.00 | 0.00 | 0.52 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.04 | 5/9/2025 4:00:03 PM EST | |||
| 360.00 | 0.03 | 0.57 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.05 | 5/9/2025 4:00:03 PM EST | |||
| 370.00 | 0.09 | 0.63 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.06 | 5/9/2025 4:00:03 PM EST | |||
| 380.00 | 0.16 | 0.71 | 0.42 | % | 3 | 0 | 0.54 | -0.01 | 0.00 | -0.06 | 5/9/2025 | 5/9/2025 4:00:03 PM EST | |
| 390.00 | 0.25 | 0.78 | % | 0 | 0 | 0.53 | -0.01 | 0.00 | -0.07 | 5/9/2025 4:00:03 PM EST | |||
| 400.00 | 0.36 | 0.88 | % | 0 | 0 | 0.52 | -0.01 | 0.00 | -0.08 | 5/9/2025 4:00:03 PM EST | |||
| 410.00 | 0.48 | 1.02 | % | 0 | 0 | 0.51 | -0.02 | 0.00 | -0.09 | 5/9/2025 4:00:03 PM EST | |||
| 415.00 | 0.55 | 1.09 | % | 0 | 0 | 0.50 | -0.02 | 0.00 | -0.09 | 5/9/2025 4:00:03 PM EST | |||
| 420.00 | 0.63 | 1.17 | 0.85 | % | 120 | 0 | 0.49 | -0.02 | 0.00 | -0.10 | 5/9/2025 | 5/9/2025 4:00:03 PM EST | |
| 425.00 | 0.71 | 1.24 | % | 0 | 0 | 0.48 | -0.02 | 0.00 | -0.11 | 5/9/2025 4:00:03 PM EST | |||
| 430.00 | 0.80 | 1.34 | % | 0 | 0 | 0.48 | -0.03 | 0.00 | -0.11 | 5/9/2025 4:00:03 PM EST | |||
| 435.00 | 0.90 | 1.47 | % | 0 | 0 | 0.47 | -0.03 | 0.00 | -0.12 | 5/9/2025 4:00:03 PM EST | |||
| 440.00 | 1.01 | 1.56 | % | 0 | 0 | 0.46 | -0.03 | 0.00 | -0.12 | 5/9/2025 4:00:03 PM EST | |||
| 445.00 | 1.13 | 1.72 | 1.41 | % | 3 | 0 | 0.46 | -0.04 | 0.00 | -0.13 | 5/9/2025 | 5/9/2025 4:00:03 PM EST | |
| 450.00 | 1.27 | 1.83 | % | 0 | 0 | 0.45 | -0.04 | 0.00 | -0.14 | 5/9/2025 4:00:03 PM EST | |||
| 455.00 | 1.42 | 1.99 | % | 0 | 0 | 0.44 | -0.04 | 0.00 | -0.14 | 5/9/2025 4:00:03 PM EST | |||
| 460.00 | 1.59 | 2.16 | % | 0 | 0 | 0.44 | -0.05 | 0.00 | -0.15 | 5/9/2025 4:00:03 PM EST | |||
| 465.00 | 1.94 | 2.26 | % | 0 | 0 | 0.43 | -0.05 | 0.00 | -0.16 | 5/9/2025 4:00:03 PM EST | |||
| 470.00 | 2.15 | 2.50 | 2.19 | % | 1 | 0 | 0.43 | -0.06 | 0.00 | -0.16 | 5/9/2025 | 5/9/2025 4:00:03 PM EST | |
| 475.00 | 2.24 | 2.82 | 2.33 | % | 1 | 0 | 0.42 | -0.06 | 0.00 | -0.17 | 5/9/2025 | 5/9/2025 4:00:03 PM EST | |
| 480.00 | 2.48 | 3.15 | 2.75 | % | 22 | 0 | 0.42 | -0.07 | 0.00 | -0.18 | 5/9/2025 | 5/9/2025 4:00:03 PM EST | |
| 485.00 | 2.78 | 3.45 | 2.76 | % | 20 | 0 | 0.41 | -0.08 | 0.00 | -0.19 | 5/9/2025 | 5/9/2025 4:00:03 PM EST | |
| 490.00 | 3.15 | 3.70 | 3.40 | % | 2 | 0 | 0.40 | -0.08 | 0.00 | -0.19 | 5/9/2025 | 5/9/2025 4:00:03 PM EST | |
| 495.00 | 3.45 | 4.30 | 3.82 | % | 2 | 0 | 0.40 | -0.09 | 0.00 | -0.20 | 5/9/2025 | 5/9/2025 4:00:03 PM EST | |
| 500.00 | 3.85 | 4.65 | % | 0 | 0 | 0.39 | -0.10 | 0.00 | -0.21 | 5/9/2025 4:00:03 PM EST | |||
| 505.00 | 4.35 | 5.15 | % | 0 | 0 | 0.39 | -0.11 | 0.00 | -0.22 | 5/9/2025 4:00:03 PM EST | |||
| 510.00 | 5.10 | 5.65 | 5.06 | % | 3 | 0 | 0.39 | -0.12 | 0.00 | -0.22 | 5/9/2025 | 5/9/2025 4:00:03 PM EST | |
| 515.00 | 5.45 | 6.25 | 6.20 | % | 4 | 0 | 0.38 | -0.13 | 0.00 | -0.23 | 5/9/2025 | 5/9/2025 4:00:03 PM EST | |
| 520.00 | 6.15 | 6.95 | 6.45 | % | 1 | 0 | 0.38 | -0.14 | 0.00 | -0.24 | 5/9/2025 | 5/9/2025 4:00:03 PM EST | |
| 525.00 | 6.95 | 7.60 | 7.10 | % | 4 | 0 | 0.37 | -0.16 | 0.00 | -0.25 | 5/9/2025 | 5/9/2025 4:00:03 PM EST | |
| 530.00 | 7.50 | 8.35 | 8.10 | +1.16 | +16.72% | 7 | 10 | 0.37 | -0.17 | 0.00 | -0.26 | 5/9/2025 | 5/9/2025 4:00:03 PM EST |
| 535.00 | 8.40 | 9.25 | 7.00 | 0.00 | 0.00% | 0 | 5 | 0.36 | -0.19 | 0.00 | -0.27 | 5/8/2025 | 5/9/2025 4:00:03 PM EST |
| 540.00 | 9.35 | 10.40 | 9.90 | +1.79 | +22.08% | 3 | 1 | 0.36 | -0.20 | 0.00 | -0.27 | 5/9/2025 | 5/9/2025 4:00:03 PM EST |
| 545.00 | 10.40 | 11.15 | 11.40 | +2.44 | +27.24% | 14 | 1 | 0.35 | -0.22 | 0.00 | -0.28 | 5/9/2025 | 5/9/2025 4:00:03 PM EST |
| 550.00 | 11.50 | 12.35 | 11.80 | +0.35 | +3.06% | 2 | 1 | 0.35 | -0.24 | 0.00 | -0.29 | 5/9/2025 | 5/9/2025 4:00:03 PM EST |
| 555.00 | 12.75 | 13.70 | 12.90 | % | 1 | 0 | 0.35 | -0.26 | 0.00 | -0.30 | 5/9/2025 | 5/9/2025 4:00:03 PM EST | |
| 560.00 | 14.10 | 15.15 | 14.51 | +1.91 | +15.16% | 11 | 1 | 0.34 | -0.29 | 0.00 | -0.30 | 5/9/2025 | 5/9/2025 4:00:03 PM EST |
| 565.00 | 15.55 | 16.85 | 15.90 | % | 5 | 0 | 0.34 | -0.31 | 0.00 | -0.31 | 5/9/2025 | 5/9/2025 4:00:03 PM EST | |
| 570.00 | 17.20 | 18.25 | 17.61 | +3.81 | +27.61% | 9 | 2 | 0.34 | -0.34 | 0.00 | -0.32 | 5/9/2025 | 5/9/2025 4:00:03 PM EST |
| 575.00 | 18.95 | 19.95 | 17.45 | % | 1 | 0 | 0.34 | -0.36 | 0.01 | -0.32 | 5/9/2025 | 5/9/2025 4:00:03 PM EST | |
| 580.00 | 20.85 | 21.80 | 21.45 | +4.69 | +27.99% | 1 | 1 | 0.33 | -0.39 | 0.01 | -0.32 | 5/9/2025 | 5/9/2025 4:00:03 PM EST |
| 585.00 | 22.90 | 23.90 | 20.97 | % | 1 | 0 | 0.33 | -0.42 | 0.01 | -0.33 | 5/9/2025 | 5/9/2025 4:00:03 PM EST | |
| 590.00 | 24.95 | 26.30 | 25.00 | % | 16 | 0 | 0.33 | -0.44 | 0.01 | -0.33 | 5/9/2025 | 5/9/2025 4:00:03 PM EST | |
| 595.00 | 27.25 | 28.45 | 27.00 | +1.05 | +4.05% | 5 | 2 | 0.32 | -0.47 | 0.01 | -0.32 | 5/9/2025 | 5/9/2025 4:00:03 PM EST |
| 600.00 | 29.80 | 30.90 | 29.05 | +5.06 | +21.10% | 5 | 1 | 0.32 | -0.50 | 0.01 | -0.32 | 5/9/2025 | 5/9/2025 4:00:03 PM EST |
| 605.00 | 32.35 | 33.50 | 26.67 | +0.52 | +1.99% | 4 | 1 | 0.32 | -0.53 | 0.01 | -0.32 | 5/9/2025 | 5/9/2025 4:00:03 PM EST |
| 610.00 | 35.05 | 36.45 | 33.43 | +4.68 | +16.28% | 5 | 4 | 0.32 | -0.56 | 0.01 | -0.31 | 5/9/2025 | 5/9/2025 4:00:03 PM EST |
| 615.00 | 37.95 | 39.20 | % | 0 | 0 | 0.31 | -0.58 | 0.01 | -0.30 | 5/9/2025 4:00:03 PM EST | |||
| 620.00 | 41.05 | 42.35 | 33.36 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.61 | 0.01 | -0.30 | 5/8/2025 | 5/9/2025 4:00:03 PM EST |
| 625.00 | 44.25 | 45.55 | % | 0 | 0 | 0.31 | -0.64 | 0.01 | -0.29 | 5/9/2025 4:00:03 PM EST | |||
| 630.00 | 47.65 | 48.90 | % | 0 | 0 | 0.31 | -0.67 | 0.01 | -0.27 | 5/9/2025 4:00:03 PM EST | |||
| 635.00 | 50.45 | 52.70 | % | 0 | 0 | 0.30 | -0.69 | 0.01 | -0.26 | 5/9/2025 4:00:03 PM EST | |||
| 640.00 | 53.60 | 56.70 | % | 0 | 0 | 0.30 | -0.72 | 0.01 | -0.25 | 5/9/2025 4:00:03 PM EST | |||
| 645.00 | 56.40 | 61.00 | % | 0 | 0 | 0.29 | -0.74 | 0.00 | -0.23 | 5/9/2025 4:00:03 PM EST | |||
| 650.00 | 61.40 | 64.00 | % | 0 | 0 | 0.29 | -0.77 | 0.00 | -0.22 | 5/9/2025 4:00:03 PM EST | |||
| 655.00 | 64.50 | 68.75 | 55.13 | 0.00 | 0.00% | 0 | 1 | 0.28 | -0.79 | 0.00 | -0.21 | 5/8/2025 | 5/9/2025 4:00:03 PM EST |
| 660.00 | 69.80 | 72.50 | % | 0 | 0 | 0.29 | -0.81 | 0.00 | -0.19 | 5/9/2025 4:00:03 PM EST | |||
| 665.00 | 73.25 | 76.60 | % | 0 | 0 | 0.32 | -0.83 | 0.00 | -0.18 | 5/9/2025 4:00:03 PM EST | |||
| 670.00 | 77.25 | 81.35 | % | 0 | 0 | 0.35 | -0.85 | 0.00 | -0.17 | 5/9/2025 4:00:03 PM EST | |||
| 675.00 | 83.05 | 85.30 | % | 0 | 0 | 0.28 | -0.86 | 0.00 | -0.15 | 5/9/2025 4:00:03 PM EST | |||
| 680.00 | 86.40 | 90.80 | % | 0 | 0 | 0.35 | -0.88 | 0.00 | -0.14 | 5/9/2025 4:00:03 PM EST | |||
| 685.00 | 91.35 | 95.35 | % | 0 | 0 | 0.35 | -0.89 | 0.00 | -0.13 | 5/9/2025 4:00:03 PM EST | |||
| 690.00 | 95.50 | 100.00 | % | 0 | 0 | 0.37 | -0.90 | 0.00 | -0.12 | 5/9/2025 4:00:03 PM EST | |||
| 695.00 | 100.25 | 104.65 | % | 0 | 0 | 0.37 | -0.91 | 0.00 | -0.11 | 5/9/2025 4:00:03 PM EST | |||
| 700.00 | 105.15 | 109.85 | % | 0 | 0 | 0.37 | -0.92 | 0.00 | -0.10 | 5/9/2025 4:00:03 PM EST | |||
| 705.00 | 109.85 | 114.65 | % | 0 | 0 | 0.39 | -0.93 | 0.00 | -0.10 | 5/9/2025 4:00:03 PM EST | |||
| 710.00 | 114.80 | 119.55 | % | 0 | 0 | 0.40 | -0.94 | 0.00 | -0.09 | 5/9/2025 4:00:03 PM EST | |||
| 715.00 | 119.55 | 124.25 | % | 0 | 0 | 0.40 | -0.94 | 0.00 | -0.08 | 5/9/2025 4:00:03 PM EST | |||
| 720.00 | 124.70 | 129.05 | % | 0 | 0 | 0.41 | -0.95 | 0.00 | -0.08 | 5/9/2025 4:00:03 PM EST | |||
| 725.00 | 129.35 | 134.15 | % | 0 | 0 | 0.42 | -0.95 | 0.00 | -0.07 | 5/9/2025 4:00:03 PM EST | |||
| 730.00 | 134.30 | 139.40 | % | 0 | 0 | 0.44 | -0.96 | 0.00 | -0.07 | 5/9/2025 4:00:03 PM EST | |||
| 735.00 | 139.20 | 144.20 | % | 0 | 0 | 0.43 | -0.96 | 0.00 | -0.06 | 5/9/2025 4:00:03 PM EST | |||
| 740.00 | 144.85 | 149.30 | % | 0 | 0 | 0.44 | -0.97 | 0.00 | -0.06 | 5/9/2025 4:00:03 PM EST | |||
| 745.00 | 148.30 | 155.60 | % | 0 | 0 | 0.46 | -0.97 | 0.00 | -0.05 | 5/9/2025 4:00:03 PM EST | |||
| 750.00 | 154.25 | 158.75 | % | 0 | 0 | 0.47 | -0.97 | 0.00 | -0.05 | 5/9/2025 4:00:03 PM EST | |||
| 755.00 | 159.45 | 164.25 | % | 0 | 0 | 0.47 | -0.97 | 0.00 | -0.04 | 5/9/2025 4:00:03 PM EST | |||
| 760.00 | 164.00 | 169.10 | % | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.04 | 5/9/2025 4:00:03 PM EST | |||
| 765.00 | 168.30 | 174.35 | % | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.04 | 5/9/2025 4:00:03 PM EST | |||
| 770.00 | 174.00 | 179.10 | % | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.03 | 5/9/2025 4:00:03 PM EST | |||
| 775.00 | 179.40 | 183.90 | % | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.03 | 5/9/2025 4:00:03 PM EST | |||
| 780.00 | 184.50 | 189.25 | % | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.03 | 5/9/2025 4:00:03 PM EST | |||
| 785.00 | 189.20 | 194.05 | % | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.03 | 5/9/2025 4:00:03 PM EST | |||
| 790.00 | 194.20 | 199.10 | % | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.02 | 5/9/2025 4:00:03 PM EST | |||
| 795.00 | 199.50 | 203.90 | % | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.02 | 5/9/2025 4:00:03 PM EST | |||
| 800.00 | 204.65 | 209.00 | % | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.02 | 5/9/2025 4:00:03 PM EST | |||
| 810.00 | 214.20 | 219.10 | % | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.02 | 5/9/2025 4:00:03 PM EST | |||
| 820.00 | 224.40 | 229.10 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | -0.01 | 5/9/2025 4:00:03 PM EST | |||
| 830.00 | 234.70 | 240.10 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | -0.01 | 5/9/2025 4:00:03 PM EST | |||
| 840.00 | 243.30 | 249.50 | % | 0 | 0 | 0.33 | -1.00 | 0.00 | -0.01 | 5/9/2025 4:00:03 PM EST | |||
| 850.00 | 254.15 | 259.10 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 860.00 | 263.30 | 270.55 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 870.00 | 273.50 | 279.05 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 880.00 | 284.65 | 289.00 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 890.00 | 294.20 | 300.70 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 900.00 | 304.40 | 309.20 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 910.00 | 314.35 | 320.00 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 920.00 | 324.65 | 328.90 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 930.00 | 334.25 | 339.05 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST |