Options Chain for META PLATFORMS INC CL A (META) - $627.06 as of 5/27/2025 2:08:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 341.50 | 342.95 | 342.25 | +12.75 | +3.87% | 2 | 22 | 2.15 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 310.00 | 331.45 | 333.00 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 315.00 | 326.45 | 328.05 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 320.00 | 321.45 | 323.05 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 325.00 | 316.45 | 318.05 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 330.00 | 311.45 | 313.05 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 335.00 | 306.45 | 308.05 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 340.00 | 301.45 | 303.05 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 345.00 | 296.50 | 298.05 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 350.00 | 291.55 | 292.95 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 355.00 | 286.50 | 288.05 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 360.00 | 281.50 | 283.10 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 365.00 | 276.65 | 278.10 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 370.00 | 271.50 | 273.10 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 375.00 | 266.55 | 268.05 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 380.00 | 261.60 | 263.10 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 385.00 | 256.55 | 258.15 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 390.00 | 251.55 | 253.10 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 395.00 | 246.55 | 248.15 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 400.00 | 241.65 | 243.10 | 240.84 | 0.00 | 0.00% | 0 | 1 | 1.42 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 12:59:02 PM EST |
| 405.00 | 236.65 | 238.20 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 410.00 | 231.65 | 233.20 | 174.05 | 0.00 | 0.00% | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 12:59:02 PM EST |
| 415.00 | 226.25 | 228.20 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 420.00 | 221.60 | 223.10 | 224.00 | 0.00 | 0.00% | 0 | 1 | 1.30 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 12:59:02 PM EST |
| 425.00 | 216.60 | 218.15 | 219.00 | 0.00 | 0.00% | 0 | 1 | 1.27 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 12:59:02 PM EST |
| 430.00 | 211.60 | 213.20 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 435.00 | 206.65 | 208.15 | 206.14 | 0.00 | 0.00% | 0 | 1 | 1.21 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 12:59:02 PM EST |
| 440.00 | 201.75 | 203.25 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 445.00 | 196.75 | 198.25 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 450.00 | 191.80 | 193.20 | 143.30 | 0.00 | 0.00% | 0 | 7 | 1.10 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 12:59:02 PM EST |
| 455.00 | 186.65 | 188.30 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 460.00 | 181.70 | 183.20 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 465.00 | 176.80 | 178.30 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 470.00 | 171.70 | 173.30 | 125.10 | 0.00 | 0.00% | 0 | 1 | 0.96 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 12:59:02 PM EST |
| 475.00 | 166.75 | 168.30 | 176.24 | 0.00 | 0.00% | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 12:59:02 PM EST |
| 480.00 | 161.50 | 163.30 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 485.00 | 156.80 | 158.35 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 490.00 | 151.75 | 153.35 | 138.99 | 0.00 | 0.00% | 0 | 5 | 0.85 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:59:02 PM EST |
| 495.00 | 146.80 | 148.40 | 89.51 | 0.00 | 0.00% | 0 | 2 | 0.83 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 12:59:02 PM EST |
| 500.00 | 141.70 | 143.15 | 143.00 | +15.00 | +11.72% | 2 | 70 | 0.80 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 505.00 | 136.90 | 138.40 | 88.00 | 0.00 | 0.00% | 0 | 1 | 0.80 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 12:59:02 PM EST |
| 510.00 | 131.95 | 133.35 | 129.71 | 0.00 | 0.00% | 0 | 5 | 0.77 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:59:02 PM EST |
| 515.00 | 126.95 | 128.40 | 82.01 | 0.00 | 0.00% | 0 | 2 | 0.74 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 12:59:02 PM EST |
| 520.00 | 122.00 | 123.50 | 117.80 | +5.90 | +5.28% | 6 | 25 | 0.72 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 525.00 | 117.00 | 118.45 | 107.93 | 0.00 | 0.00% | 0 | 10 | 0.70 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:59:02 PM EST |
| 530.00 | 112.00 | 113.45 | 106.00 | -3.73 | -3.40% | 1 | 39 | 0.66 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 535.00 | 107.05 | 108.50 | 102.80 | +5.95 | +6.15% | 1 | 33 | 0.65 | 1.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 540.00 | 102.25 | 103.45 | 104.20 | 0.00 | 0.00% | 0 | 81 | 0.61 | 1.00 | 0.00 | -0.02 | 5/21/2025 | 5/27/2025 12:59:02 PM EST |
| 545.00 | 97.35 | 98.50 | 88.39 | 0.00 | 0.00% | 0 | 81 | 0.58 | 1.00 | 0.00 | -0.03 | 5/23/2025 | 5/27/2025 12:59:02 PM EST |
| 550.00 | 92.10 | 93.20 | 92.60 | +11.25 | +13.83% | 17 | 394 | 0.56 | 1.00 | 0.00 | -0.04 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 555.00 | 87.45 | 88.60 | 84.85 | +1.85 | +2.23% | 1 | 108 | 0.43 | 0.99 | 0.00 | -0.07 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 560.00 | 82.20 | 83.65 | 71.36 | 0.00 | 0.00% | 0 | 192 | 0.42 | 0.99 | 0.00 | -0.11 | 5/23/2025 | 5/27/2025 12:59:02 PM EST |
| 565.00 | 77.55 | 78.90 | 70.89 | 0.00 | 0.00% | 0 | 44 | 0.41 | 0.99 | 0.00 | -0.14 | 5/21/2025 | 5/27/2025 12:59:02 PM EST |
| 570.00 | 72.40 | 73.85 | 73.65 | +12.65 | +20.74% | 5 | 159 | 0.40 | 0.98 | 0.00 | -0.16 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 575.00 | 67.60 | 68.95 | 58.05 | 0.00 | 0.00% | 0 | 180 | 0.39 | 0.97 | 0.00 | -0.19 | 5/23/2025 | 5/27/2025 12:59:02 PM EST |
| 577.50 | 65.40 | 66.65 | 65.64 | -0.23 | -0.35% | 10 | 1 | 0.39 | 0.97 | 0.00 | -0.21 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 580.00 | 63.20 | 64.00 | 60.50 | 0.00 | 0.00% | 2 | 125 | 0.40 | 0.96 | 0.00 | -0.23 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 582.50 | 60.65 | 61.70 | % | 0 | 0 | 0.39 | 0.96 | 0.00 | -0.25 | 5/27/2025 12:59:02 PM EST | |||
| 585.00 | 58.40 | 58.95 | 53.25 | +4.70 | +9.69% | 10 | 270 | 0.37 | 0.95 | 0.00 | -0.27 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 587.50 | 55.90 | 56.90 | 53.00 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.94 | 0.00 | -0.29 | 5/22/2025 | 5/27/2025 12:59:02 PM EST |
| 590.00 | 53.65 | 54.10 | 55.00 | +11.50 | +26.44% | 6 | 232 | 0.38 | 0.93 | 0.00 | -0.31 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 592.50 | 51.20 | 52.25 | % | 0 | 0 | 0.35 | 0.92 | 0.00 | -0.34 | 5/27/2025 12:59:02 PM EST | |||
| 595.00 | 48.95 | 49.75 | 49.27 | +7.12 | +16.90% | 7 | 124 | 0.37 | 0.91 | 0.00 | -0.36 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 597.50 | 46.30 | 47.45 | 46.14 | +9.64 | +26.42% | 2 | 2 | 0.35 | 0.90 | 0.00 | -0.39 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 600.00 | 44.40 | 44.95 | 44.75 | +9.17 | +25.78% | 14 | 505 | 0.36 | 0.89 | 0.01 | -0.41 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 602.50 | 42.05 | 42.70 | 38.85 | +3.71 | +10.56% | 1 | 4 | 0.34 | 0.88 | 0.01 | -0.44 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 605.00 | 39.90 | 40.45 | 38.29 | +6.01 | +18.62% | 9 | 825 | 0.35 | 0.86 | 0.01 | -0.47 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 607.50 | 37.70 | 38.25 | 38.48 | +10.18 | +35.98% | 6 | 4 | 0.34 | 0.85 | 0.01 | -0.49 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 610.00 | 35.55 | 36.05 | 35.96 | +8.96 | +33.19% | 649 | 248 | 0.34 | 0.83 | 0.01 | -0.52 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 612.50 | 33.45 | 34.00 | 31.75 | +5.35 | +20.27% | 15 | 12 | 0.34 | 0.81 | 0.01 | -0.55 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 615.00 | 31.45 | 31.75 | 31.50 | +8.35 | +36.07% | 30 | 159 | 0.33 | 0.79 | 0.01 | -0.57 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 617.50 | 29.45 | 29.75 | 29.75 | +8.15 | +37.74% | 25 | 55 | 0.33 | 0.77 | 0.01 | -0.59 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 620.00 | 27.50 | 27.80 | 27.62 | +7.52 | +37.42% | 355 | 421 | 0.32 | 0.75 | 0.01 | -0.61 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 622.50 | 25.60 | 25.85 | 25.55 | +4.75 | +22.84% | 57 | 52 | 0.33 | 0.73 | 0.01 | -0.63 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 625.00 | 23.75 | 24.05 | 24.09 | +6.69 | +38.45% | 114 | 366 | 0.32 | 0.70 | 0.01 | -0.65 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 627.50 | 22.00 | 22.25 | 21.98 | +6.33 | +40.45% | 82 | 158 | 0.32 | 0.68 | 0.01 | -0.67 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 630.00 | 20.30 | 20.55 | 20.55 | +6.11 | +42.32% | 649 | 776 | 0.32 | 0.65 | 0.01 | -0.68 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 632.50 | 18.70 | 18.90 | 19.10 | +5.95 | +45.25% | 159 | 149 | 0.32 | 0.62 | 0.01 | -0.69 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 635.00 | 17.10 | 17.30 | 17.26 | +5.31 | +44.44% | 856 | 531 | 0.31 | 0.60 | 0.01 | -0.69 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 637.50 | 15.60 | 15.80 | 15.65 | +3.65 | +30.42% | 535 | 97 | 0.31 | 0.57 | 0.01 | -0.70 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 640.00 | 14.20 | 14.40 | 14.25 | +4.35 | +43.94% | 1,011 | 976 | 0.31 | 0.53 | 0.01 | -0.69 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 642.50 | 12.85 | 13.05 | 12.96 | +3.81 | +41.64% | 315 | 159 | 0.31 | 0.51 | 0.01 | -0.69 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 645.00 | 11.60 | 11.75 | 11.65 | +3.46 | +42.25% | 489 | 348 | 0.31 | 0.47 | 0.01 | -0.68 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 647.50 | 10.45 | 10.60 | 10.45 | +3.08 | +41.80% | 193 | 54 | 0.30 | 0.44 | 0.01 | -0.67 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 650.00 | 9.35 | 9.50 | 9.43 | +2.93 | +45.08% | 688 | 1,209 | 0.30 | 0.41 | 0.01 | -0.66 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 652.50 | 8.30 | 8.50 | 8.50 | +2.50 | +41.67% | 104 | 105 | 0.30 | 0.38 | 0.01 | -0.64 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 655.00 | 7.40 | 7.50 | 7.53 | +2.33 | +44.81% | 234 | 493 | 0.30 | 0.35 | 0.01 | -0.62 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 657.50 | 6.50 | 6.65 | 6.55 | +1.85 | +39.37% | 92 | 92 | 0.30 | 0.32 | 0.01 | -0.59 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 660.00 | 5.75 | 5.85 | 6.00 | +1.95 | +48.15% | 953 | 650 | 0.30 | 0.30 | 0.01 | -0.57 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 662.50 | 5.05 | 5.15 | 5.36 | +1.53 | +39.95% | 64 | 222 | 0.30 | 0.27 | 0.01 | -0.54 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 665.00 | 4.40 | 4.55 | 4.50 | +1.40 | +45.17% | 458 | 224 | 0.29 | 0.25 | 0.01 | -0.51 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 670.00 | 3.35 | 3.45 | 3.50 | +1.00 | +40.00% | 551 | 3,054 | 0.29 | 0.20 | 0.01 | -0.45 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 675.00 | 2.52 | 2.58 | 2.60 | +0.57 | +28.08% | 369 | 999 | 0.29 | 0.16 | 0.01 | -0.39 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 680.00 | 1.89 | 1.95 | 1.86 | +0.31 | +20.00% | 567 | 758 | 0.30 | 0.13 | 0.01 | -0.33 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 685.00 | 1.43 | 1.47 | 1.45 | +0.07 | +5.08% | 252 | 234 | 0.30 | 0.10 | 0.01 | -0.28 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 690.00 | 1.08 | 1.12 | 1.10 | +0.05 | +4.77% | 81 | 247 | 0.30 | 0.07 | 0.00 | -0.22 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 695.00 | 0.83 | 0.87 | 0.89 | +0.09 | +11.25% | 134 | 174 | 0.31 | 0.06 | 0.00 | -0.18 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 700.00 | 0.65 | 0.68 | 0.67 | +0.04 | +6.35% | 416 | 1,398 | 0.31 | 0.04 | 0.00 | -0.14 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 705.00 | 0.51 | 0.54 | 0.53 | 0.00 | 0.00% | 113 | 159 | 0.32 | 0.03 | 0.00 | -0.11 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 710.00 | 0.41 | 0.43 | 0.43 | -0.06 | -12.25% | 69 | 563 | 0.32 | 0.02 | 0.00 | -0.08 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 715.00 | 0.33 | 0.35 | 0.34 | -0.11 | -24.45% | 32 | 990 | 0.33 | 0.01 | 0.00 | -0.06 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 720.00 | 0.27 | 0.29 | 0.28 | -0.11 | -28.21% | 68 | 1,381 | 0.34 | 0.01 | 0.00 | -0.04 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 725.00 | 0.22 | 0.24 | 0.25 | -0.03 | -10.72% | 5 | 118 | 0.35 | 0.01 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 730.00 | 0.18 | 0.21 | 0.19 | -0.05 | -20.84% | 11 | 538 | 0.36 | 0.00 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 735.00 | 0.15 | 0.18 | 0.16 | -0.10 | -38.47% | 21 | 140 | 0.36 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 740.00 | 0.13 | 0.14 | 0.15 | -0.06 | -28.58% | 14 | 196 | 0.37 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 745.00 | 0.11 | 0.14 | 0.12 | -0.05 | -29.42% | 62 | 107 | 0.38 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 750.00 | 0.09 | 0.12 | 0.10 | -0.05 | -33.34% | 52 | 154 | 0.39 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 755.00 | 0.08 | 0.10 | 0.09 | -0.04 | -30.77% | 16 | 89 | 0.39 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 760.00 | 0.07 | 0.09 | 0.13 | 0.00 | 0.00% | 0 | 58 | 0.40 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:59:02 PM EST |
| 765.00 | 0.06 | 0.09 | 0.09 | 0.00 | 0.00% | 0 | 174 | 0.41 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:59:02 PM EST |
| 770.00 | 0.05 | 0.08 | 0.07 | -0.11 | -61.12% | 1 | 73 | 0.42 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 775.00 | 0.04 | 0.05 | 0.06 | -0.04 | -40.00% | 2 | 66 | 0.41 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 780.00 | 0.03 | 0.05 | 0.14 | 0.00 | 0.00% | 0 | 61 | 0.42 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:59:02 PM EST |
| 785.00 | 0.03 | 0.05 | 0.03 | -0.21 | -87.50% | 100 | 61 | 0.43 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 790.00 | 0.02 | 0.05 | 0.04 | -0.07 | -63.64% | 310 | 203 | 0.44 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 795.00 | 0.01 | 0.02 | 0.25 | 0.00 | 0.00% | 0 | 38 | 0.42 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 12:59:02 PM EST |
| 800.00 | 0.01 | 0.02 | 0.02 | -0.03 | -60.00% | 4 | 271 | 0.43 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 810.00 | 0.01 | 0.02 | 0.12 | 0.00 | 0.00% | 0 | 2 | 0.45 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 12:59:02 PM EST |
| 820.00 | 0.00 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.49 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:59:02 PM EST |
| 830.00 | 0.00 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 101 | 0.51 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:59:02 PM EST |
| 840.00 | 0.00 | 0.03 | 0.06 | 0.00 | 0.00% | 0 | 60 | 0.55 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 12:59:02 PM EST |
| 850.00 | 0.00 | 0.03 | 0.01 | -0.03 | -75.00% | 300 | 54 | 0.57 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 860.00 | 0.00 | 0.01 | 0.09 | 0.00 | 0.00% | 0 | 22 | 0.54 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 12:59:02 PM EST |
| 870.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 111 | 0.56 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 12:59:02 PM EST |
| 880.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 2 | 261 | 0.58 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 890.00 | 0.00 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 55 | 0.63 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 12:59:02 PM EST |
| 900.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 116 | 0.62 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 12:59:02 PM EST |
| 910.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 40 | 0.67 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 12:59:02 PM EST |
| 920.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 13 | 0.69 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 12:59:02 PM EST |
| 930.00 | 0.00 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 102 | 0.71 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:59:02 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 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 14 | 1.44 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 12:59:02 PM EST |
| 310.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 5 | 1.38 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 12:59:02 PM EST |
| 315.00 | 0.00 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 2 | 1.35 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 12:59:02 PM EST |
| 320.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 3 | 1.32 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 12:59:02 PM EST |
| 325.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 12 | 1.30 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 12:59:02 PM EST |
| 330.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 12:59:02 PM EST |
| 335.00 | 0.00 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 12:59:02 PM EST |
| 340.00 | 0.00 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 16 | 1.21 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 12:59:02 PM EST |
| 345.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 12 | 1.19 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 12:59:02 PM EST |
| 350.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 123 | 1.16 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 12:59:02 PM EST |
| 355.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 96 | 1.14 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 12:59:02 PM EST |
| 360.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 12:59:02 PM EST |
| 365.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 12:59:02 PM EST |
| 370.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 12:59:02 PM EST |
| 375.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 12:59:02 PM EST |
| 380.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 7 | 1.01 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 12:59:02 PM EST |
| 385.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 14 | 0.99 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 12:59:02 PM EST |
| 390.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 12:59:02 PM EST |
| 395.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 45 | 0.94 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 12:59:02 PM EST |
| 400.00 | 0.00 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 109 | 0.92 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:59:02 PM EST |
| 405.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 16 | 0.90 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 12:59:02 PM EST |
| 410.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 10 | 54 | 0.88 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 415.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 13 | 0.85 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 12:59:02 PM EST |
| 420.00 | 0.00 | 0.03 | 0.03 | +0.01 | +50.00% | 3 | 34 | 0.86 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 425.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 52 | 0.84 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:59:02 PM EST |
| 430.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 59 | 0.81 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:59:02 PM EST |
| 435.00 | 0.00 | 0.03 | 0.02 | -0.01 | -33.34% | 2 | 15 | 0.79 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 440.00 | 0.00 | 0.03 | 0.01 | -0.02 | -66.67% | 4 | 36 | 0.77 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 445.00 | 0.01 | 0.04 | 0.01 | -0.03 | -75.00% | 4 | 34 | 0.73 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 450.00 | 0.01 | 0.04 | 0.03 | -0.06 | -66.67% | 12 | 174 | 0.71 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 455.00 | 0.01 | 0.04 | 0.02 | -0.06 | -75.00% | 5 | 51 | 0.69 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 460.00 | 0.01 | 0.05 | 0.02 | -0.07 | -77.78% | 9 | 91 | 0.67 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 465.00 | 0.03 | 0.05 | 0.02 | -0.08 | -80.00% | 3 | 37 | 0.67 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 470.00 | 0.03 | 0.06 | 0.05 | -0.06 | -54.55% | 14 | 68 | 0.66 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 475.00 | 0.05 | 0.06 | 0.05 | -0.09 | -64.29% | 51 | 72 | 0.66 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 480.00 | 0.04 | 0.07 | 0.06 | -0.07 | -53.85% | 102 | 79 | 0.63 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 485.00 | 0.05 | 0.08 | 0.08 | -0.08 | -50.00% | 1 | 281 | 0.62 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 490.00 | 0.06 | 0.09 | 0.12 | -0.09 | -42.86% | 1 | 80 | 0.61 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 495.00 | 0.07 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 95 | 0.60 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:59:02 PM EST |
| 500.00 | 0.08 | 0.11 | 0.10 | -0.16 | -61.54% | 167 | 1,046 | 0.59 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 505.00 | 0.10 | 0.12 | 0.34 | 0.00 | 0.00% | 0 | 69 | 0.58 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:59:02 PM EST |
| 510.00 | 0.11 | 0.14 | 0.13 | -0.18 | -58.07% | 22 | 174 | 0.57 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 515.00 | 0.13 | 0.16 | 0.17 | -0.42 | -71.19% | 4 | 50 | 0.72 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 520.00 | 0.15 | 0.18 | 0.15 | -0.32 | -68.09% | 47 | 272 | 0.54 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 525.00 | 0.18 | 0.20 | 0.19 | -0.34 | -64.16% | 10 | 283 | 0.53 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 530.00 | 0.21 | 0.23 | 0.21 | -0.35 | -62.50% | 78 | 179 | 0.52 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 535.00 | 0.24 | 0.26 | 0.25 | -0.44 | -63.77% | 30 | 85 | 0.50 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 540.00 | 0.28 | 0.30 | 0.29 | -0.39 | -57.36% | 133 | 175 | 0.49 | 0.00 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 545.00 | 0.32 | 0.35 | 0.38 | -0.44 | -53.66% | 5 | 115 | 0.48 | 0.00 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 550.00 | 0.38 | 0.40 | 0.39 | -0.62 | -61.39% | 124 | 590 | 0.46 | 0.00 | 0.00 | -0.04 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 555.00 | 0.43 | 0.46 | 0.43 | -0.71 | -62.29% | 15 | 235 | 0.45 | -0.01 | 0.00 | -0.07 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 560.00 | 0.50 | 0.53 | 0.50 | -0.90 | -64.29% | 101 | 265 | 0.44 | -0.01 | 0.00 | -0.11 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 565.00 | 0.58 | 0.61 | 0.61 | -1.06 | -63.48% | 56 | 171 | 0.43 | -0.01 | 0.00 | -0.14 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 570.00 | 0.68 | 0.71 | 0.69 | -1.32 | -65.68% | 130 | 254 | 0.42 | -0.02 | 0.00 | -0.16 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 575.00 | 0.80 | 0.84 | 0.85 | -1.48 | -63.52% | 54 | 242 | 0.40 | -0.03 | 0.00 | -0.19 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 577.50 | 0.87 | 0.91 | 0.96 | -1.30 | -57.53% | 4 | 10 | 0.40 | -0.03 | 0.00 | -0.21 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 580.00 | 0.96 | 0.99 | 0.98 | -1.88 | -65.74% | 158 | 513 | 0.39 | -0.04 | 0.00 | -0.23 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 582.50 | 1.05 | 1.08 | 1.05 | -2.04 | -66.02% | 11 | 20 | 0.39 | -0.04 | 0.00 | -0.25 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 585.00 | 1.15 | 1.18 | 1.13 | -2.42 | -68.17% | 125 | 372 | 0.38 | -0.05 | 0.00 | -0.27 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 587.50 | 1.26 | 1.30 | 1.31 | -1.99 | -60.31% | 44 | 6 | 0.37 | -0.06 | 0.00 | -0.29 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 590.00 | 1.39 | 1.43 | 1.41 | -2.64 | -65.19% | 227 | 458 | 0.37 | -0.07 | 0.00 | -0.31 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 592.50 | 1.54 | 1.58 | 1.56 | -2.22 | -58.73% | 154 | 4 | 0.37 | -0.08 | 0.00 | -0.34 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 595.00 | 1.70 | 1.74 | 1.77 | -2.88 | -61.94% | 59 | 455 | 0.36 | -0.09 | 0.00 | -0.36 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 597.50 | 1.89 | 1.94 | 1.93 | -3.48 | -64.33% | 43 | 30 | 0.36 | -0.10 | 0.00 | -0.39 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 600.00 | 2.10 | 2.14 | 2.10 | -3.90 | -65.00% | 280 | 1,326 | 0.35 | -0.11 | 0.01 | -0.41 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 602.50 | 2.34 | 2.39 | 2.35 | -3.55 | -60.17% | 208 | 21 | 0.35 | -0.12 | 0.01 | -0.44 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 605.00 | 2.61 | 2.67 | 2.63 | -4.37 | -62.43% | 95 | 1,019 | 0.34 | -0.14 | 0.01 | -0.47 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 607.50 | 2.91 | 2.98 | 2.98 | -4.32 | -59.18% | 69 | 29 | 0.34 | -0.15 | 0.01 | -0.49 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 610.00 | 3.25 | 3.35 | 3.27 | -5.28 | -61.76% | 168 | 355 | 0.34 | -0.17 | 0.01 | -0.52 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 612.50 | 3.60 | 3.75 | 3.70 | -5.15 | -58.20% | 45 | 35 | 0.33 | -0.19 | 0.01 | -0.55 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 615.00 | 4.05 | 4.15 | 4.10 | -6.10 | -59.81% | 265 | 645 | 0.33 | -0.21 | 0.01 | -0.57 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 617.50 | 4.55 | 4.65 | 4.70 | -5.72 | -54.90% | 31 | 54 | 0.33 | -0.23 | 0.01 | -0.59 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 620.00 | 5.05 | 5.20 | 5.12 | -6.90 | -57.41% | 427 | 332 | 0.33 | -0.25 | 0.01 | -0.61 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 622.50 | 5.65 | 5.80 | 5.80 | -7.15 | -55.22% | 79 | 19 | 0.32 | -0.27 | 0.01 | -0.63 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 625.00 | 6.30 | 6.45 | 6.40 | -7.35 | -53.46% | 96 | 397 | 0.32 | -0.30 | 0.01 | -0.65 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 627.50 | 7.00 | 7.20 | 7.10 | -8.10 | -53.29% | 77 | 110 | 0.32 | -0.32 | 0.01 | -0.67 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 630.00 | 7.80 | 7.95 | 7.81 | -8.58 | -52.35% | 338 | 508 | 0.32 | -0.35 | 0.01 | -0.68 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 632.50 | 8.65 | 8.85 | 8.68 | -9.27 | -51.65% | 51 | 61 | 0.31 | -0.38 | 0.01 | -0.69 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 635.00 | 9.60 | 9.80 | 9.90 | -9.65 | -49.37% | 254 | 498 | 0.31 | -0.40 | 0.01 | -0.69 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 637.50 | 10.60 | 10.80 | 10.85 | -9.55 | -46.82% | 192 | 67 | 0.31 | -0.43 | 0.01 | -0.70 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 640.00 | 11.70 | 11.90 | 11.70 | -10.15 | -46.46% | 1,013 | 495 | 0.31 | -0.47 | 0.01 | -0.69 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 642.50 | 12.85 | 13.05 | 12.80 | -9.80 | -43.37% | 45 | 35 | 0.31 | -0.49 | 0.01 | -0.69 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 645.00 | 14.10 | 14.30 | 14.15 | -11.41 | -44.64% | 164 | 101 | 0.30 | -0.53 | 0.01 | -0.68 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 647.50 | 15.40 | 15.65 | 15.61 | -11.64 | -42.72% | 12 | 17 | 0.30 | -0.56 | 0.01 | -0.67 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 650.00 | 16.85 | 17.05 | 17.10 | -12.05 | -41.34% | 197 | 1,209 | 0.30 | -0.59 | 0.01 | -0.66 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 652.50 | 18.30 | 18.55 | 21.85 | -7.55 | -25.68% | 13 | 9 | 0.30 | -0.62 | 0.01 | -0.64 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 655.00 | 19.90 | 20.15 | 20.17 | -9.63 | -32.32% | 63 | 377 | 0.30 | -0.65 | 0.01 | -0.62 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 657.50 | 21.50 | 21.80 | 22.15 | -12.15 | -35.43% | 21 | 38 | 0.30 | -0.68 | 0.01 | -0.59 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 660.00 | 23.25 | 23.55 | 23.25 | -9.90 | -29.87% | 30 | 201 | 0.30 | -0.70 | 0.01 | -0.57 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 662.50 | 25.05 | 25.35 | 25.95 | -8.50 | -24.68% | 22 | 7 | 0.29 | -0.73 | 0.01 | -0.54 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 665.00 | 26.90 | 27.25 | 27.85 | -4.14 | -12.95% | 2 | 17 | 0.30 | -0.75 | 0.01 | -0.51 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 670.00 | 30.60 | 31.25 | 34.40 | -1.67 | -4.63% | 41 | 10 | 0.29 | -0.80 | 0.01 | -0.45 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 675.00 | 34.90 | 35.50 | 35.10 | -11.88 | -25.29% | 14 | 67 | 0.30 | -0.84 | 0.01 | -0.39 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 680.00 | 39.40 | 39.95 | 39.59 | -11.71 | -22.83% | 3 | 23 | 0.31 | -0.87 | 0.01 | -0.33 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 685.00 | 43.45 | 44.55 | 53.65 | 0.00 | 0.00% | 0 | 16 | 0.29 | -0.90 | 0.01 | -0.28 | 5/21/2025 | 5/27/2025 12:59:02 PM EST |
| 690.00 | 48.70 | 49.25 | 61.30 | 0.00 | 0.00% | 0 | 23 | 0.33 | -0.93 | 0.00 | -0.22 | 5/23/2025 | 5/27/2025 12:59:02 PM EST |
| 695.00 | 52.95 | 54.45 | 65.81 | 0.00 | 0.00% | 0 | 32 | 0.36 | -0.94 | 0.00 | -0.18 | 5/23/2025 | 5/27/2025 12:59:02 PM EST |
| 700.00 | 58.00 | 59.15 | 58.40 | -14.25 | -19.62% | 87 | 85 | 0.36 | -0.96 | 0.00 | -0.14 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 705.00 | 62.75 | 63.85 | % | 0 | 0 | 0.38 | -0.97 | 0.00 | -0.11 | 5/27/2025 12:59:02 PM EST | |||
| 710.00 | 67.70 | 68.85 | 76.26 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.98 | 0.00 | -0.08 | 5/16/2025 | 5/27/2025 12:59:02 PM EST |
| 715.00 | 72.70 | 74.00 | % | 0 | 0 | 0.42 | -0.99 | 0.00 | -0.06 | 5/27/2025 12:59:02 PM EST | |||
| 720.00 | 77.70 | 79.15 | 85.05 | 0.00 | 0.00% | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.04 | 5/22/2025 | 5/27/2025 12:59:02 PM EST |
| 725.00 | 82.70 | 84.15 | % | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.03 | 5/27/2025 12:59:02 PM EST | |||
| 730.00 | 87.70 | 89.15 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | -0.02 | 5/27/2025 12:59:02 PM EST | |||
| 735.00 | 92.70 | 94.15 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | -0.01 | 5/27/2025 12:59:02 PM EST | |||
| 740.00 | 97.75 | 99.10 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | -0.01 | 5/27/2025 12:59:02 PM EST | |||
| 745.00 | 102.70 | 104.20 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | -0.01 | 5/27/2025 12:59:02 PM EST | |||
| 750.00 | 107.75 | 109.00 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 755.00 | 112.70 | 114.00 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 760.00 | 117.75 | 119.05 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 765.00 | 122.80 | 124.20 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 770.00 | 127.70 | 129.00 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 775.00 | 132.70 | 134.15 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 780.00 | 137.70 | 139.15 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 785.00 | 142.70 | 144.15 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 790.00 | 147.70 | 148.95 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 795.00 | 152.70 | 154.15 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 800.00 | 157.75 | 159.00 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 810.00 | 167.70 | 168.85 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 820.00 | 177.75 | 178.95 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 830.00 | 187.75 | 189.20 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 840.00 | 197.70 | 199.15 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 850.00 | 207.75 | 208.90 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 860.00 | 217.80 | 219.20 | 217.25 | 0.00 | 0.00% | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 12:59:02 PM EST |
| 870.00 | 227.75 | 229.10 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 880.00 | 237.75 | 239.00 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 890.00 | 247.70 | 249.15 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 900.00 | 257.75 | 259.00 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 910.00 | 267.70 | 269.10 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 920.00 | 277.70 | 278.85 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 930.00 | 287.80 | 289.20 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST |