Options Chain for COSTCO WHSL CORP NEW COM (COST) - $1,006.09 as of 5/9/2025 5:57:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 540.00 | 466.30 | 474.10 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 550.00 | 456.35 | 464.10 | 453.68 | 0.00 | 0.00% | 0 | 1 | 1.24 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/9/2025 4:00:05 PM EST |
| 560.00 | 446.40 | 454.15 | 431.60 | 0.00 | 0.00% | 0 | 1 | 1.21 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/9/2025 4:00:05 PM EST |
| 570.00 | 436.40 | 444.20 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 575.00 | 431.45 | 439.25 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 580.00 | 426.45 | 434.25 | 403.37 | 0.00 | 0.00% | 0 | 1 | 1.14 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/9/2025 4:00:05 PM EST |
| 585.00 | 421.50 | 429.30 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 590.00 | 416.50 | 424.30 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 595.00 | 411.55 | 419.35 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 600.00 | 406.55 | 414.35 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 605.00 | 401.60 | 409.40 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 610.00 | 396.60 | 404.40 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 615.00 | 391.65 | 399.45 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 620.00 | 386.50 | 394.45 | 383.40 | 0.00 | 0.00% | 0 | 1 | 1.03 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/9/2025 4:00:05 PM EST |
| 625.00 | 381.70 | 389.50 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 630.00 | 376.70 | 384.50 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 635.00 | 371.60 | 379.55 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 640.00 | 366.75 | 374.55 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 645.00 | 361.80 | 369.65 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 650.00 | 356.85 | 364.60 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 655.00 | 351.85 | 359.65 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 660.00 | 346.90 | 354.70 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 665.00 | 341.90 | 349.75 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 670.00 | 336.95 | 344.75 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 675.00 | 331.85 | 339.80 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 680.00 | 327.00 | 334.80 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 685.00 | 322.05 | 329.85 | 328.55 | 0.00 | 0.00% | 0 | 1 | 0.86 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/9/2025 4:00:05 PM EST |
| 690.00 | 316.95 | 324.90 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 695.00 | 312.10 | 319.90 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 5/9/2025 4:00:05 PM EST | |||
| 700.00 | 307.15 | 314.95 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.01 | 5/9/2025 4:00:05 PM EST | |||
| 705.00 | 301.70 | 310.05 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 5/9/2025 4:00:05 PM EST | |||
| 710.00 | 297.25 | 305.05 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.01 | 5/9/2025 4:00:05 PM EST | |||
| 715.00 | 292.35 | 300.10 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 5/9/2025 4:00:05 PM EST | |||
| 720.00 | 286.85 | 295.15 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.02 | 5/9/2025 4:00:05 PM EST | |||
| 725.00 | 282.35 | 290.15 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.02 | 5/9/2025 4:00:05 PM EST | |||
| 730.00 | 277.40 | 285.25 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.08 | 5/9/2025 4:00:05 PM EST | |||
| 735.00 | 272.45 | 279.80 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.10 | 5/9/2025 4:00:05 PM EST | |||
| 740.00 | 267.50 | 275.30 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.11 | 5/9/2025 4:00:05 PM EST | |||
| 745.00 | 262.55 | 270.35 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.06 | 5/9/2025 4:00:05 PM EST | |||
| 750.00 | 257.60 | 265.40 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.11 | 5/9/2025 4:00:05 PM EST | |||
| 760.00 | 247.70 | 255.50 | % | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.12 | 5/9/2025 4:00:05 PM EST | |||
| 770.00 | 237.85 | 245.65 | % | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.13 | 5/9/2025 4:00:05 PM EST | |||
| 780.00 | 228.00 | 235.80 | % | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.14 | 5/9/2025 4:00:05 PM EST | |||
| 790.00 | 218.15 | 225.95 | % | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.15 | 5/9/2025 4:00:05 PM EST | |||
| 800.00 | 208.25 | 216.10 | % | 0 | 0 | 0.59 | 0.98 | 0.00 | -0.15 | 5/9/2025 4:00:05 PM EST | |||
| 810.00 | 198.45 | 206.30 | % | 0 | 0 | 0.57 | 0.97 | 0.00 | -0.16 | 5/9/2025 4:00:05 PM EST | |||
| 820.00 | 188.65 | 196.00 | % | 0 | 0 | 0.55 | 0.97 | 0.00 | -0.18 | 5/9/2025 4:00:05 PM EST | |||
| 825.00 | 183.80 | 191.00 | % | 0 | 0 | 0.54 | 0.97 | 0.00 | -0.19 | 5/9/2025 4:00:05 PM EST | |||
| 830.00 | 178.90 | 186.20 | % | 0 | 0 | 0.53 | 0.97 | 0.00 | -0.20 | 5/9/2025 4:00:05 PM EST | |||
| 835.00 | 174.00 | 181.85 | % | 0 | 0 | 0.52 | 0.96 | 0.00 | -0.22 | 5/9/2025 4:00:05 PM EST | |||
| 840.00 | 169.10 | 177.00 | % | 0 | 0 | 0.54 | 0.96 | 0.00 | -0.22 | 5/9/2025 4:00:05 PM EST | |||
| 845.00 | 164.90 | 172.15 | % | 0 | 0 | 0.50 | 0.95 | 0.00 | -0.23 | 5/9/2025 4:00:05 PM EST | |||
| 850.00 | 159.50 | 167.30 | % | 0 | 0 | 0.49 | 0.95 | 0.00 | -0.23 | 5/9/2025 4:00:05 PM EST | |||
| 855.00 | 154.70 | 162.00 | % | 0 | 0 | 0.48 | 0.95 | 0.00 | -0.25 | 5/9/2025 4:00:05 PM EST | |||
| 860.00 | 149.95 | 157.20 | % | 0 | 0 | 0.47 | 0.94 | 0.00 | -0.27 | 5/9/2025 4:00:05 PM EST | |||
| 865.00 | 145.10 | 152.90 | 126.78 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.94 | 0.00 | -0.28 | 4/28/2025 | 5/9/2025 4:00:05 PM EST |
| 870.00 | 140.35 | 147.60 | % | 0 | 0 | 0.46 | 0.94 | 0.00 | -0.28 | 5/9/2025 4:00:05 PM EST | |||
| 875.00 | 135.55 | 142.75 | % | 0 | 0 | 0.45 | 0.93 | 0.00 | -0.28 | 5/9/2025 4:00:05 PM EST | |||
| 880.00 | 130.85 | 138.15 | 131.28 | % | 4 | 0 | 0.44 | 0.92 | 0.00 | -0.30 | 5/9/2025 | 5/9/2025 4:00:05 PM EST | |
| 885.00 | 126.15 | 133.45 | % | 0 | 0 | 0.34 | 0.92 | 0.00 | -0.30 | 5/9/2025 4:00:05 PM EST | |||
| 890.00 | 121.50 | 128.70 | % | 0 | 0 | 0.34 | 0.91 | 0.00 | -0.33 | 5/9/2025 4:00:05 PM EST | |||
| 895.00 | 116.85 | 124.15 | % | 0 | 0 | 0.34 | 0.91 | 0.00 | -0.32 | 5/9/2025 4:00:05 PM EST | |||
| 900.00 | 112.90 | 119.50 | 112.85 | 0.00 | 0.00% | 0 | 2 | 0.35 | 0.90 | 0.00 | -0.34 | 5/8/2025 | 5/9/2025 4:00:05 PM EST |
| 905.00 | 108.55 | 114.35 | 108.35 | 0.00 | 0.00% | 0 | 6 | 0.34 | 0.90 | 0.00 | -0.35 | 5/8/2025 | 5/9/2025 4:00:05 PM EST |
| 910.00 | 103.80 | 110.05 | 111.19 | 0.00 | 0.00% | 0 | 4 | 0.34 | 0.89 | 0.00 | -0.36 | 5/6/2025 | 5/9/2025 4:00:05 PM EST |
| 915.00 | 100.55 | 105.40 | 108.44 | 0.00 | 0.00% | 0 | 6 | 0.35 | 0.88 | 0.00 | -0.37 | 5/6/2025 | 5/9/2025 4:00:05 PM EST |
| 920.00 | 95.20 | 100.95 | 104.09 | 0.00 | 0.00% | 0 | 8 | 0.34 | 0.87 | 0.00 | -0.38 | 5/6/2025 | 5/9/2025 4:00:05 PM EST |
| 925.00 | 90.75 | 95.50 | % | 0 | 0 | 0.33 | 0.86 | 0.00 | -0.40 | 5/9/2025 4:00:05 PM EST | |||
| 930.00 | 86.50 | 91.65 | 85.78 | % | 4 | 0 | 0.33 | 0.85 | 0.00 | -0.41 | 5/9/2025 | 5/9/2025 4:00:05 PM EST | |
| 935.00 | 80.50 | 88.95 | % | 0 | 0 | 0.32 | 0.83 | 0.00 | -0.42 | 5/9/2025 4:00:05 PM EST | |||
| 940.00 | 79.50 | 82.95 | 65.58 | 0.00 | 0.00% | 0 | 2 | 0.33 | 0.82 | 0.00 | -0.44 | 4/28/2025 | 5/9/2025 4:00:05 PM EST |
| 945.00 | 75.30 | 78.90 | % | 0 | 0 | 0.32 | 0.81 | 0.00 | -0.46 | 5/9/2025 4:00:05 PM EST | |||
| 950.00 | 71.20 | 74.90 | 74.51 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.79 | 0.00 | -0.47 | 5/7/2025 | 5/9/2025 4:00:05 PM EST |
| 955.00 | 67.40 | 71.75 | 59.87 | 0.00 | 0.00% | 0 | 3 | 0.32 | 0.77 | 0.00 | -0.49 | 4/29/2025 | 5/9/2025 4:00:05 PM EST |
| 960.00 | 63.60 | 67.85 | 56.37 | 0.00 | 0.00% | 0 | 6 | 0.32 | 0.75 | 0.00 | -0.50 | 4/29/2025 | 5/9/2025 4:00:05 PM EST |
| 965.00 | 59.30 | 64.90 | 66.74 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.73 | 0.00 | -0.52 | 5/5/2025 | 5/9/2025 4:00:05 PM EST |
| 970.00 | 52.80 | 61.70 | 52.68 | -10.11 | -16.11% | 1 | 7 | 0.30 | 0.71 | 0.00 | -0.53 | 5/9/2025 | 5/9/2025 4:00:05 PM EST |
| 975.00 | 52.05 | 56.60 | 54.46 | -7.54 | -12.17% | 1 | 6 | 0.31 | 0.69 | 0.00 | -0.55 | 5/9/2025 | 5/9/2025 4:00:05 PM EST |
| 980.00 | 48.75 | 51.05 | 47.66 | +6.56 | +15.97% | 1 | 3 | 0.29 | 0.67 | 0.00 | -0.56 | 5/9/2025 | 5/9/2025 4:00:05 PM EST |
| 985.00 | 44.75 | 49.75 | 44.80 | +3.60 | +8.74% | 2 | 2 | 0.30 | 0.64 | 0.00 | -0.57 | 5/9/2025 | 5/9/2025 4:00:05 PM EST |
| 990.00 | 39.20 | 47.05 | 42.00 | -4.00 | -8.70% | 4 | 23 | 0.29 | 0.62 | 0.00 | -0.58 | 5/9/2025 | 5/9/2025 4:00:05 PM EST |
| 995.00 | 38.80 | 43.35 | 36.67 | -3.13 | -7.87% | 2 | 12 | 0.29 | 0.60 | 0.00 | -0.59 | 5/9/2025 | 5/9/2025 4:00:05 PM EST |
| 1,000.00 | 36.15 | 38.25 | 33.85 | -3.47 | -9.30% | 1 | 23 | 0.29 | 0.57 | 0.01 | -0.59 | 5/9/2025 | 5/9/2025 4:00:05 PM EST |
| 1,005.00 | 33.50 | 36.40 | 34.80 | -1.20 | -3.34% | 1 | 14 | 0.29 | 0.55 | 0.01 | -0.60 | 5/9/2025 | 5/9/2025 4:00:05 PM EST |
| 1,010.00 | 30.60 | 32.10 | 32.10 | -1.20 | -3.61% | 9 | 65 | 0.28 | 0.52 | 0.01 | -0.60 | 5/9/2025 | 5/9/2025 4:00:05 PM EST |
| 1,015.00 | 28.10 | 30.10 | 22.10 | 0.00 | 0.00% | 0 | 14 | 0.28 | 0.49 | 0.01 | -0.59 | 5/8/2025 | 5/9/2025 4:00:05 PM EST |
| 1,020.00 | 25.60 | 27.25 | 26.35 | -0.25 | -0.94% | 2 | 13 | 0.27 | 0.47 | 0.01 | -0.59 | 5/9/2025 | 5/9/2025 4:00:05 PM EST |
| 1,025.00 | 23.05 | 25.75 | 18.83 | 0.00 | 0.00% | 0 | 19 | 0.28 | 0.44 | 0.01 | -0.58 | 5/8/2025 | 5/9/2025 4:00:05 PM EST |
| 1,030.00 | 20.40 | 23.65 | 22.45 | -2.55 | -10.20% | 1 | 10 | 0.27 | 0.42 | 0.01 | -0.57 | 5/9/2025 | 5/9/2025 4:00:05 PM EST |
| 1,035.00 | 18.85 | 20.50 | 23.55 | 0.00 | 0.00% | 0 | 2 | 0.27 | 0.39 | 0.01 | -0.56 | 5/8/2025 | 5/9/2025 4:00:05 PM EST |
| 1,040.00 | 16.35 | 19.45 | 17.15 | -0.77 | -4.30% | 3 | 21 | 0.27 | 0.37 | 0.01 | -0.54 | 5/9/2025 | 5/9/2025 4:00:05 PM EST |
| 1,045.00 | 14.50 | 17.20 | 15.84 | -2.51 | -13.68% | 1 | 7 | 0.26 | 0.34 | 0.00 | -0.52 | 5/9/2025 | 5/9/2025 4:00:05 PM EST |
| 1,050.00 | 13.70 | 14.85 | 14.25 | -0.41 | -2.80% | 9 | 19 | 0.26 | 0.32 | 0.00 | -0.50 | 5/9/2025 | 5/9/2025 4:00:05 PM EST |
| 1,055.00 | 11.20 | 14.50 | 11.88 | -0.85 | -6.68% | 6 | 3 | 0.26 | 0.29 | 0.00 | -0.47 | 5/9/2025 | 5/9/2025 4:00:05 PM EST |
| 1,060.00 | 9.95 | 11.80 | 10.10 | -5.03 | -33.25% | 1 | 6 | 0.25 | 0.27 | 0.00 | -0.45 | 5/9/2025 | 5/9/2025 4:00:05 PM EST |
| 1,065.00 | 8.40 | 10.50 | 9.57 | -4.49 | -31.94% | 5 | 4 | 0.25 | 0.24 | 0.00 | -0.42 | 5/9/2025 | 5/9/2025 4:00:05 PM EST |
| 1,070.00 | 7.50 | 9.45 | 9.02 | 0.00 | 0.00% | 0 | 5 | 0.26 | 0.22 | 0.00 | -0.39 | 5/8/2025 | 5/9/2025 4:00:05 PM EST |
| 1,075.00 | 7.15 | 8.25 | 7.97 | 0.00 | 0.00% | 0 | 10 | 0.25 | 0.20 | 0.00 | -0.36 | 5/8/2025 | 5/9/2025 4:00:05 PM EST |
| 1,080.00 | 5.15 | 8.40 | 6.80 | -1.65 | -19.53% | 10 | 26 | 0.25 | 0.18 | 0.00 | -0.34 | 5/9/2025 | 5/9/2025 4:00:05 PM EST |
| 1,085.00 | 4.50 | 6.55 | 5.91 | -0.79 | -11.80% | 10 | 26 | 0.24 | 0.16 | 0.00 | -0.31 | 5/9/2025 | 5/9/2025 4:00:05 PM EST |
| 1,090.00 | 4.00 | 6.40 | 8.15 | 0.00 | 0.00% | 0 | 9 | 0.25 | 0.14 | 0.00 | -0.28 | 5/5/2025 | 5/9/2025 4:00:05 PM EST |
| 1,095.00 | 3.85 | 4.95 | 6.25 | 0.00 | 0.00% | 0 | 11 | 0.25 | 0.12 | 0.00 | -0.25 | 5/6/2025 | 5/9/2025 4:00:05 PM EST |
| 1,100.00 | 3.00 | 4.20 | 3.60 | +0.20 | +5.89% | 2 | 74 | 0.24 | 0.11 | 0.00 | -0.23 | 5/9/2025 | 5/9/2025 4:00:05 PM EST |
| 1,105.00 | 2.78 | 3.70 | 3.15 | 0.00 | 0.00% | 0 | 5 | 0.25 | 0.09 | 0.00 | -0.21 | 5/8/2025 | 5/9/2025 4:00:05 PM EST |
| 1,110.00 | 1.46 | 3.30 | 2.50 | -0.54 | -17.77% | 1 | 13 | 0.23 | 0.08 | 0.00 | -0.19 | 5/9/2025 | 5/9/2025 4:00:05 PM EST |
| 1,115.00 | 1.93 | 2.88 | 2.60 | 0.00 | 0.00% | 0 | 2 | 0.24 | 0.07 | 0.00 | -0.17 | 5/8/2025 | 5/9/2025 4:00:05 PM EST |
| 1,120.00 | 1.76 | 2.58 | 2.45 | 0.00 | 0.00% | 0 | 4 | 0.25 | 0.06 | 0.00 | -0.15 | 5/8/2025 | 5/9/2025 4:00:05 PM EST |
| 1,125.00 | 0.52 | 3.30 | 3.25 | 0.00 | 0.00% | 0 | 3 | 0.24 | 0.05 | 0.00 | -0.14 | 5/1/2025 | 5/9/2025 4:00:05 PM EST |
| 1,130.00 | 0.31 | 3.00 | 2.50 | 0.00 | 0.00% | 0 | 7 | 0.23 | 0.05 | 0.00 | -0.12 | 5/5/2025 | 5/9/2025 4:00:05 PM EST |
| 1,135.00 | 0.23 | 2.77 | % | 0 | 0 | 0.24 | 0.04 | 0.00 | -0.11 | 5/9/2025 4:00:05 PM EST | |||
| 1,140.00 | 0.01 | 2.56 | % | 0 | 0 | 0.21 | 0.04 | 0.00 | -0.11 | 5/9/2025 4:00:05 PM EST | |||
| 1,145.00 | 0.00 | 2.38 | % | 0 | 0 | 0.29 | 0.03 | 0.00 | -0.09 | 5/9/2025 4:00:05 PM EST | |||
| 1,150.00 | 0.00 | 2.23 | % | 0 | 0 | 0.29 | 0.03 | 0.00 | -0.08 | 5/9/2025 4:00:05 PM EST | |||
| 1,160.00 | 0.00 | 1.98 | % | 0 | 0 | 0.30 | 0.02 | 0.00 | -0.06 | 5/9/2025 4:00:05 PM EST | |||
| 1,170.00 | 0.00 | 1.80 | % | 0 | 0 | 0.31 | 0.01 | 0.00 | -0.04 | 5/9/2025 4:00:05 PM EST | |||
| 1,180.00 | 0.00 | 1.66 | % | 0 | 0 | 0.32 | 0.01 | 0.00 | -0.03 | 5/9/2025 4:00:05 PM EST | |||
| 1,190.00 | 0.00 | 1.55 | % | 0 | 0 | 0.33 | 0.01 | 0.00 | -0.02 | 5/9/2025 4:00:05 PM EST | |||
| 1,200.00 | 0.00 | 1.47 | % | 0 | 0 | 0.34 | 0.00 | 0.00 | -0.02 | 5/9/2025 4:00:05 PM EST | |||
| 1,210.00 | 0.00 | 1.40 | % | 0 | 0 | 0.35 | 0.00 | 0.00 | -0.01 | 5/9/2025 4:00:05 PM EST | |||
| 1,220.00 | 0.00 | 1.35 | % | 0 | 0 | 0.36 | 0.00 | 0.00 | -0.01 | 5/9/2025 4:00:05 PM EST | |||
| 1,230.00 | 0.00 | 3.05 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | -0.01 | 5/9/2025 4:00:05 PM EST | |||
| 1,240.00 | 0.00 | 3.05 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 1,250.00 | 0.00 | 3.00 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 1,260.00 | 0.00 | 2.97 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 1,270.00 | 0.00 | 2.96 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 1,280.00 | 0.00 | 2.96 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 1,290.00 | 0.00 | 2.96 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 1,300.00 | 0.00 | 2.96 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 1,310.00 | 0.00 | 2.96 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 540.00 | 0.00 | 2.84 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 550.00 | 0.00 | 2.84 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 560.00 | 0.00 | 2.85 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 570.00 | 0.00 | 2.85 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 575.00 | 0.00 | 2.86 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 580.00 | 0.00 | 2.86 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 585.00 | 0.00 | 2.89 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 590.00 | 0.00 | 2.89 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 595.00 | 0.00 | 2.90 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 600.00 | 0.00 | 2.90 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 605.00 | 0.00 | 2.91 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 610.00 | 0.00 | 2.91 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 615.00 | 0.00 | 2.94 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 620.00 | 0.00 | 2.95 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 625.00 | 0.00 | 2.95 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 630.00 | 0.00 | 2.96 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 635.00 | 0.00 | 2.96 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 640.00 | 0.00 | 2.99 | 0.32 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/9/2025 4:00:05 PM EST |
| 645.00 | 0.00 | 3.00 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 650.00 | 0.00 | 3.05 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 655.00 | 0.00 | 3.05 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 660.00 | 0.00 | 3.05 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 665.00 | 0.00 | 2.40 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 670.00 | 0.00 | 3.10 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 675.00 | 0.00 | 3.10 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 680.00 | 0.00 | 2.80 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 685.00 | 0.00 | 3.15 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 690.00 | 0.00 | 3.15 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 695.00 | 0.00 | 3.20 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.01 | 5/9/2025 4:00:05 PM EST | |||
| 700.00 | 0.00 | 3.20 | 1.96 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.00 | 0.00 | -0.01 | 4/29/2025 | 5/9/2025 4:00:05 PM EST |
| 705.00 | 0.00 | 3.25 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.01 | 5/9/2025 4:00:05 PM EST | |||
| 710.00 | 0.00 | 3.25 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.01 | 5/9/2025 4:00:05 PM EST | |||
| 715.00 | 0.00 | 3.30 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 5/9/2025 4:00:05 PM EST | |||
| 720.00 | 0.00 | 3.30 | 0.88 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.00 | 0.00 | -0.02 | 4/25/2025 | 5/9/2025 4:00:05 PM EST |
| 725.00 | 0.00 | 3.35 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.02 | 5/9/2025 4:00:05 PM EST | |||
| 730.00 | 0.00 | 1.57 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.08 | 5/9/2025 4:00:05 PM EST | |||
| 735.00 | 0.00 | 1.58 | 1.54 | 0.00 | 0.00% | 0 | 8 | 0.61 | 0.00 | 0.00 | -0.10 | 4/30/2025 | 5/9/2025 4:00:05 PM EST |
| 740.00 | 0.00 | 1.61 | 0.85 | +0.08 | +10.39% | 12 | 1 | 0.60 | 0.00 | 0.00 | -0.11 | 5/9/2025 | 5/9/2025 4:00:05 PM EST |
| 745.00 | 0.11 | 1.64 | 0.92 | -0.92 | -50.00% | 12 | 8 | 0.50 | 0.00 | 0.00 | -0.06 | 5/9/2025 | 5/9/2025 4:00:05 PM EST |
| 750.00 | 0.00 | 1.68 | 1.98 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.00 | 0.00 | -0.11 | 4/28/2025 | 5/9/2025 4:00:05 PM EST |
| 760.00 | 0.00 | 1.78 | % | 0 | 0 | 0.57 | -0.01 | 0.00 | -0.12 | 5/9/2025 4:00:05 PM EST | |||
| 770.00 | 0.00 | 1.88 | 1.08 | 0.00 | 0.00% | 0 | 2 | 0.55 | -0.01 | 0.00 | -0.13 | 5/6/2025 | 5/9/2025 4:00:05 PM EST |
| 780.00 | 0.00 | 1.99 | 1.02 | 0.00 | 0.00% | 0 | 10 | 0.53 | -0.01 | 0.00 | -0.14 | 5/6/2025 | 5/9/2025 4:00:05 PM EST |
| 790.00 | 0.00 | 2.12 | 0.96 | 0.00 | 0.00% | 0 | 10 | 0.52 | -0.01 | 0.00 | -0.15 | 5/7/2025 | 5/9/2025 4:00:05 PM EST |
| 800.00 | 0.16 | 1.79 | 1.48 | 0.00 | 0.00% | 0 | 18 | 0.41 | -0.02 | 0.00 | -0.15 | 5/6/2025 | 5/9/2025 4:00:05 PM EST |
| 810.00 | 0.86 | 1.84 | 1.17 | 0.00 | 0.00% | 0 | 14 | 0.43 | -0.03 | 0.00 | -0.16 | 5/8/2025 | 5/9/2025 4:00:05 PM EST |
| 820.00 | 1.07 | 1.89 | 4.60 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.03 | 0.00 | -0.18 | 4/28/2025 | 5/9/2025 4:00:05 PM EST |
| 825.00 | 1.05 | 2.13 | 1.60 | -0.42 | -20.80% | 20 | 31 | 0.41 | -0.03 | 0.00 | -0.19 | 5/9/2025 | 5/9/2025 4:00:05 PM EST |
| 830.00 | 1.13 | 2.12 | % | 0 | 0 | 0.40 | -0.03 | 0.00 | -0.20 | 5/9/2025 4:00:05 PM EST | |||
| 835.00 | 0.72 | 2.46 | 2.38 | 0.00 | 0.00% | 0 | 7 | 0.39 | -0.04 | 0.00 | -0.22 | 5/5/2025 | 5/9/2025 4:00:05 PM EST |
| 840.00 | 1.09 | 2.66 | 2.50 | 0.00 | 0.00% | 0 | 3 | 0.39 | -0.04 | 0.00 | -0.22 | 5/8/2025 | 5/9/2025 4:00:05 PM EST |
| 845.00 | 1.54 | 3.10 | 5.35 | 0.00 | 0.00% | 0 | 20 | 0.40 | -0.05 | 0.00 | -0.23 | 4/30/2025 | 5/9/2025 4:00:05 PM EST |
| 850.00 | 1.74 | 3.20 | 2.29 | -4.36 | -65.57% | 1 | 5 | 0.39 | -0.05 | 0.00 | -0.23 | 5/9/2025 | 5/9/2025 4:00:05 PM EST |
| 855.00 | 1.04 | 3.20 | 2.50 | -5.25 | -67.75% | 1 | 1 | 0.38 | -0.05 | 0.00 | -0.25 | 5/9/2025 | 5/9/2025 4:00:05 PM EST |
| 860.00 | 1.79 | 3.75 | 5.25 | 0.00 | 0.00% | 0 | 21 | 0.38 | -0.06 | 0.00 | -0.27 | 5/1/2025 | 5/9/2025 4:00:05 PM EST |
| 865.00 | 1.55 | 3.20 | % | 0 | 0 | 0.36 | -0.06 | 0.00 | -0.28 | 5/9/2025 4:00:05 PM EST | |||
| 870.00 | 1.58 | 4.25 | 3.94 | 0.00 | 0.00% | 0 | 6 | 0.36 | -0.06 | 0.00 | -0.28 | 5/5/2025 | 5/9/2025 4:00:05 PM EST |
| 875.00 | 1.74 | 3.45 | 3.46 | 0.00 | 0.00% | 0 | 5 | 0.35 | -0.07 | 0.00 | -0.28 | 5/8/2025 | 5/9/2025 4:00:05 PM EST |
| 880.00 | 1.95 | 4.75 | 4.00 | 0.00 | 0.00% | 1 | 6 | 0.35 | -0.08 | 0.00 | -0.30 | 5/9/2025 | 5/9/2025 4:00:05 PM EST |
| 885.00 | 2.22 | 5.05 | 4.90 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.08 | 0.00 | -0.30 | 5/6/2025 | 5/9/2025 4:00:05 PM EST |
| 890.00 | 2.72 | 5.15 | 5.02 | 0.00 | 0.00% | 0 | 2 | 0.35 | -0.09 | 0.00 | -0.33 | 5/5/2025 | 5/9/2025 4:00:05 PM EST |
| 895.00 | 2.82 | 5.55 | 4.60 | -0.89 | -16.22% | 1 | 3 | 0.34 | -0.09 | 0.00 | -0.32 | 5/9/2025 | 5/9/2025 4:00:05 PM EST |
| 900.00 | 3.20 | 6.10 | 4.59 | -0.34 | -6.90% | 11 | 19 | 0.34 | -0.10 | 0.00 | -0.34 | 5/9/2025 | 5/9/2025 4:00:05 PM EST |
| 905.00 | 3.70 | 5.45 | 6.50 | 0.00 | 0.00% | 0 | 15 | 0.32 | -0.10 | 0.00 | -0.35 | 5/8/2025 | 5/9/2025 4:00:05 PM EST |
| 910.00 | 4.05 | 6.85 | 5.34 | -0.69 | -11.45% | 10 | 2 | 0.33 | -0.11 | 0.00 | -0.36 | 5/9/2025 | 5/9/2025 4:00:05 PM EST |
| 915.00 | 4.65 | 7.35 | 6.39 | 0.00 | 0.00% | 0 | 3 | 0.33 | -0.12 | 0.00 | -0.37 | 5/5/2025 | 5/9/2025 4:00:05 PM EST |
| 920.00 | 4.85 | 7.00 | 7.15 | -0.85 | -10.63% | 1 | 4 | 0.31 | -0.13 | 0.00 | -0.38 | 5/9/2025 | 5/9/2025 4:00:05 PM EST |
| 925.00 | 5.40 | 8.55 | 8.15 | -0.60 | -6.86% | 1 | 6 | 0.32 | -0.14 | 0.00 | -0.40 | 5/9/2025 | 5/9/2025 4:00:05 PM EST |
| 930.00 | 6.15 | 8.30 | 9.00 | 0.00 | 0.00% | 0 | 29 | 0.31 | -0.15 | 0.00 | -0.41 | 5/6/2025 | 5/9/2025 4:00:05 PM EST |
| 935.00 | 7.00 | 9.05 | 9.20 | 0.00 | 0.00% | 0 | 23 | 0.31 | -0.17 | 0.00 | -0.42 | 5/8/2025 | 5/9/2025 4:00:05 PM EST |
| 940.00 | 7.80 | 9.80 | 9.18 | -1.02 | -10.00% | 6 | 20 | 0.30 | -0.18 | 0.00 | -0.44 | 5/9/2025 | 5/9/2025 4:00:05 PM EST |
| 945.00 | 8.55 | 10.65 | 10.85 | 0.00 | 0.00% | 0 | 16 | 0.30 | -0.19 | 0.00 | -0.46 | 5/8/2025 | 5/9/2025 4:00:05 PM EST |
| 950.00 | 9.60 | 11.55 | 10.65 | -0.81 | -7.07% | 4 | 42 | 0.30 | -0.21 | 0.00 | -0.47 | 5/9/2025 | 5/9/2025 4:00:05 PM EST |
| 955.00 | 10.40 | 12.55 | 12.54 | 0.00 | 0.00% | 0 | 9 | 0.29 | -0.23 | 0.00 | -0.49 | 5/5/2025 | 5/9/2025 4:00:05 PM EST |
| 960.00 | 12.25 | 13.75 | 12.95 | -4.37 | -25.24% | 7 | 51 | 0.30 | -0.25 | 0.00 | -0.50 | 5/9/2025 | 5/9/2025 4:00:05 PM EST |
| 965.00 | 12.65 | 14.85 | 17.09 | 0.00 | 0.00% | 0 | 4 | 0.29 | -0.27 | 0.00 | -0.52 | 5/8/2025 | 5/9/2025 4:00:05 PM EST |
| 970.00 | 14.10 | 16.25 | 15.74 | -0.96 | -5.75% | 2 | 42 | 0.29 | -0.29 | 0.00 | -0.53 | 5/9/2025 | 5/9/2025 4:00:05 PM EST |
| 975.00 | 16.05 | 17.60 | 16.75 | -6.25 | -27.18% | 9 | 7 | 0.29 | -0.31 | 0.00 | -0.55 | 5/9/2025 | 5/9/2025 4:00:05 PM EST |
| 980.00 | 17.00 | 19.15 | 19.57 | -0.83 | -4.07% | 11 | 15 | 0.28 | -0.33 | 0.00 | -0.56 | 5/9/2025 | 5/9/2025 4:00:05 PM EST |
| 985.00 | 18.70 | 21.80 | 23.32 | 0.00 | 0.00% | 0 | 3 | 0.29 | -0.36 | 0.00 | -0.57 | 5/7/2025 | 5/9/2025 4:00:05 PM EST |
| 990.00 | 20.25 | 22.35 | 23.78 | -0.46 | -1.90% | 2 | 18 | 0.28 | -0.38 | 0.00 | -0.58 | 5/9/2025 | 5/9/2025 4:00:05 PM EST |
| 995.00 | 22.05 | 24.35 | 26.07 | 0.00 | 0.00% | 0 | 16 | 0.27 | -0.40 | 0.00 | -0.59 | 5/8/2025 | 5/9/2025 4:00:05 PM EST |
| 1,000.00 | 24.65 | 26.40 | 25.27 | +0.17 | +0.68% | 1 | 6 | 0.28 | -0.43 | 0.01 | -0.59 | 5/9/2025 | 5/9/2025 4:00:05 PM EST |
| 1,005.00 | 26.00 | 28.60 | 29.41 | 0.00 | 0.00% | 0 | 3 | 0.27 | -0.45 | 0.01 | -0.60 | 5/8/2025 | 5/9/2025 4:00:05 PM EST |
| 1,010.00 | 28.60 | 31.20 | 29.20 | 0.00 | 0.00% | 0 | 15 | 0.27 | -0.48 | 0.01 | -0.60 | 5/8/2025 | 5/9/2025 4:00:05 PM EST |
| 1,015.00 | 30.70 | 33.15 | 33.52 | 0.00 | 0.00% | 0 | 9 | 0.27 | -0.51 | 0.01 | -0.59 | 5/8/2025 | 5/9/2025 4:00:05 PM EST |
| 1,020.00 | 33.00 | 35.55 | 33.67 | 0.00 | 0.00% | 0 | 2 | 0.27 | -0.53 | 0.01 | -0.59 | 5/6/2025 | 5/9/2025 4:00:05 PM EST |
| 1,025.00 | 35.15 | 38.65 | 40.35 | % | 1 | 0 | 0.26 | -0.56 | 0.01 | -0.58 | 5/9/2025 | 5/9/2025 4:00:05 PM EST | |
| 1,030.00 | 38.80 | 41.45 | 41.45 | 0.00 | 0.00% | 0 | 1 | 0.26 | -0.58 | 0.01 | -0.57 | 5/8/2025 | 5/9/2025 4:00:05 PM EST |
| 1,035.00 | 39.60 | 43.95 | % | 0 | 0 | 0.25 | -0.61 | 0.01 | -0.56 | 5/9/2025 4:00:05 PM EST | |||
| 1,040.00 | 42.55 | 48.05 | % | 0 | 0 | 0.25 | -0.63 | 0.01 | -0.54 | 5/9/2025 4:00:05 PM EST | |||
| 1,045.00 | 45.15 | 50.40 | % | 0 | 0 | 0.24 | -0.66 | 0.00 | -0.52 | 5/9/2025 4:00:05 PM EST | |||
| 1,050.00 | 50.25 | 53.90 | % | 0 | 0 | 0.24 | -0.68 | 0.00 | -0.50 | 5/9/2025 4:00:05 PM EST | |||
| 1,055.00 | 55.05 | 57.55 | % | 0 | 0 | 0.25 | -0.71 | 0.00 | -0.47 | 5/9/2025 4:00:05 PM EST | |||
| 1,060.00 | 58.20 | 61.20 | 58.83 | 0.00 | 0.00% | 0 | 5 | 0.25 | -0.73 | 0.00 | -0.45 | 5/7/2025 | 5/9/2025 4:00:05 PM EST |
| 1,065.00 | 60.90 | 66.45 | % | 0 | 0 | 0.25 | -0.76 | 0.00 | -0.42 | 5/9/2025 4:00:05 PM EST | |||
| 1,070.00 | 63.25 | 68.95 | % | 0 | 0 | 0.23 | -0.78 | 0.00 | -0.39 | 5/9/2025 4:00:05 PM EST | |||
| 1,075.00 | 67.80 | 74.85 | % | 0 | 0 | 0.24 | -0.80 | 0.00 | -0.36 | 5/9/2025 4:00:05 PM EST | |||
| 1,080.00 | 71.80 | 78.95 | % | 0 | 0 | 0.23 | -0.82 | 0.00 | -0.34 | 5/9/2025 4:00:05 PM EST | |||
| 1,085.00 | 76.85 | 83.15 | % | 0 | 0 | 0.23 | -0.84 | 0.00 | -0.31 | 5/9/2025 4:00:05 PM EST | |||
| 1,090.00 | 81.20 | 87.45 | % | 0 | 0 | 0.31 | -0.86 | 0.00 | -0.28 | 5/9/2025 4:00:05 PM EST | |||
| 1,095.00 | 84.75 | 93.00 | % | 0 | 0 | 0.24 | -0.88 | 0.00 | -0.25 | 5/9/2025 4:00:05 PM EST | |||
| 1,100.00 | 89.25 | 96.20 | % | 0 | 0 | 0.30 | -0.89 | 0.00 | -0.23 | 5/9/2025 4:00:05 PM EST | |||
| 1,105.00 | 93.85 | 101.65 | % | 0 | 0 | 0.32 | -0.91 | 0.00 | -0.21 | 5/9/2025 4:00:05 PM EST | |||
| 1,110.00 | 98.50 | 105.75 | % | 0 | 0 | 0.32 | -0.92 | 0.00 | -0.19 | 5/9/2025 4:00:05 PM EST | |||
| 1,115.00 | 103.70 | 110.95 | % | 0 | 0 | 0.33 | -0.93 | 0.00 | -0.17 | 5/9/2025 4:00:05 PM EST | |||
| 1,120.00 | 107.95 | 115.75 | 116.10 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.94 | 0.00 | -0.15 | 5/6/2025 | 5/9/2025 4:00:05 PM EST |
| 1,125.00 | 113.25 | 120.60 | % | 0 | 0 | 0.35 | -0.95 | 0.00 | -0.14 | 5/9/2025 4:00:05 PM EST | |||
| 1,130.00 | 118.15 | 125.50 | % | 0 | 0 | 0.35 | -0.95 | 0.00 | -0.12 | 5/9/2025 4:00:05 PM EST | |||
| 1,135.00 | 123.05 | 130.40 | % | 0 | 0 | 0.36 | -0.96 | 0.00 | -0.11 | 5/9/2025 4:00:05 PM EST | |||
| 1,140.00 | 128.00 | 135.65 | % | 0 | 0 | 0.37 | -0.96 | 0.00 | -0.11 | 5/9/2025 4:00:05 PM EST | |||
| 1,145.00 | 133.00 | 140.35 | % | 0 | 0 | 0.39 | -0.97 | 0.00 | -0.09 | 5/9/2025 4:00:05 PM EST | |||
| 1,150.00 | 138.00 | 145.35 | % | 0 | 0 | 0.40 | -0.97 | 0.00 | -0.08 | 5/9/2025 4:00:05 PM EST | |||
| 1,160.00 | 147.55 | 155.35 | % | 0 | 0 | 0.41 | -0.98 | 0.00 | -0.06 | 5/9/2025 4:00:05 PM EST | |||
| 1,170.00 | 158.00 | 165.30 | % | 0 | 0 | 0.43 | -0.99 | 0.00 | -0.04 | 5/9/2025 4:00:05 PM EST | |||
| 1,180.00 | 168.00 | 175.35 | % | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.03 | 5/9/2025 4:00:05 PM EST | |||
| 1,190.00 | 178.05 | 185.50 | % | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.02 | 5/9/2025 4:00:05 PM EST | |||
| 1,200.00 | 188.05 | 195.35 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | -0.02 | 5/9/2025 4:00:05 PM EST | |||
| 1,210.00 | 198.00 | 205.35 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | -0.01 | 5/9/2025 4:00:05 PM EST | |||
| 1,220.00 | 208.00 | 215.30 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | -0.01 | 5/9/2025 4:00:05 PM EST | |||
| 1,230.00 | 218.00 | 225.35 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | -0.01 | 5/9/2025 4:00:05 PM EST | |||
| 1,240.00 | 228.00 | 235.35 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 1,250.00 | 237.55 | 245.35 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 1,260.00 | 248.00 | 255.35 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 1,270.00 | 258.00 | 265.35 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 1,280.00 | 268.05 | 275.35 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 1,290.00 | 278.00 | 285.35 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 1,300.00 | 288.00 | 295.35 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 1,310.00 | 298.00 | 305.50 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST |