Options Chain for NETFLIX INC COM (NFLX) - $1,185.39 as of 5/27/2025 2:11:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 450.00 | 757.05 | 762.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 460.00 | 747.05 | 752.00 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 470.00 | 737.05 | 742.05 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 480.00 | 727.10 | 732.05 | 712.19 | 0.00 | 0.00% | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:59:05 PM EST |
| 490.00 | 717.10 | 722.05 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 500.00 | 707.10 | 712.10 | 709.53 | 0.00 | 0.00% | 0 | 2 | 2.61 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 12:59:05 PM EST |
| 510.00 | 697.15 | 702.10 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 520.00 | 687.30 | 692.10 | 629.03 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 12:59:05 PM EST |
| 530.00 | 677.15 | 682.15 | 613.10 | 0.00 | 0.00% | 0 | 1 | 2.46 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/27/2025 12:59:05 PM EST |
| 540.00 | 667.20 | 672.15 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 545.00 | 662.20 | 667.15 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 550.00 | 657.35 | 662.15 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 555.00 | 652.20 | 656.95 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 560.00 | 647.20 | 652.20 | % | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 565.00 | 642.25 | 647.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 570.00 | 637.25 | 642.15 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 575.00 | 632.40 | 637.15 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 580.00 | 627.25 | 632.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 585.00 | 622.50 | 627.05 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 590.00 | 617.25 | 622.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 595.00 | 612.30 | 617.25 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 600.00 | 607.30 | 612.25 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 605.00 | 602.35 | 607.25 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 610.00 | 597.30 | 602.25 | 585.71 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 12:59:05 PM EST |
| 615.00 | 592.30 | 597.25 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 620.00 | 587.45 | 592.30 | 526.60 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 12:59:05 PM EST |
| 625.00 | 582.35 | 587.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 630.00 | 577.35 | 582.20 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 635.00 | 572.55 | 577.25 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 640.00 | 567.35 | 572.15 | 506.65 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 12:59:05 PM EST |
| 645.00 | 562.50 | 567.25 | 545.02 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:59:05 PM EST |
| 650.00 | 557.40 | 562.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 655.00 | 552.40 | 557.35 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 660.00 | 547.40 | 552.25 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 665.00 | 542.50 | 547.35 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 670.00 | 537.50 | 542.30 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 675.00 | 532.40 | 537.35 | 530.69 | +95.14 | +21.85% | 1 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 680.00 | 527.65 | 532.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 685.00 | 522.40 | 527.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 690.00 | 517.45 | 522.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 695.00 | 512.60 | 517.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 700.00 | 507.55 | 512.35 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 705.00 | 502.45 | 507.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 710.00 | 497.45 | 502.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 715.00 | 492.45 | 497.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 720.00 | 487.55 | 492.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 725.00 | 482.50 | 487.45 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 730.00 | 477.50 | 482.45 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 735.00 | 472.50 | 477.25 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 740.00 | 467.50 | 472.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 745.00 | 462.50 | 467.40 | 449.20 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:59:05 PM EST |
| 750.00 | 457.50 | 462.45 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 760.00 | 447.55 | 452.35 | 359.50 | 0.00 | 0.00% | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 12:59:05 PM EST |
| 770.00 | 437.55 | 442.45 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 780.00 | 427.70 | 432.45 | 409.31 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:59:05 PM EST |
| 790.00 | 417.55 | 422.55 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 800.00 | 407.60 | 412.55 | 391.07 | 0.00 | 0.00% | 0 | 7 | 1.33 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:59:05 PM EST |
| 810.00 | 397.70 | 402.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 815.00 | 392.65 | 397.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 820.00 | 387.60 | 392.60 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 825.00 | 382.75 | 387.60 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 830.00 | 377.65 | 382.60 | 375.80 | % | 1 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:59:05 PM EST | |
| 835.00 | 372.65 | 377.60 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 840.00 | 367.65 | 372.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 845.00 | 362.65 | 367.60 | 345.99 | 0.00 | 0.00% | 0 | 1 | 1.18 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:59:05 PM EST |
| 850.00 | 357.65 | 362.65 | 348.97 | +11.41 | +3.38% | 1 | 13 | 1.16 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 855.00 | 353.25 | 357.65 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 860.00 | 347.90 | 352.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 865.00 | 342.70 | 347.65 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 870.00 | 337.70 | 342.65 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 875.00 | 332.75 | 337.70 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 880.00 | 327.75 | 332.70 | 311.63 | 0.00 | 0.00% | 0 | 1 | 1.06 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:59:05 PM EST |
| 885.00 | 322.75 | 327.70 | 266.34 | 0.00 | 0.00% | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 12:59:05 PM EST |
| 890.00 | 317.75 | 322.70 | 261.29 | 0.00 | 0.00% | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 12:59:05 PM EST |
| 895.00 | 312.75 | 317.70 | 246.70 | 0.00 | 0.00% | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 12:59:05 PM EST |
| 900.00 | 307.85 | 312.75 | 219.79 | 0.00 | 0.00% | 0 | 7 | 0.99 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 12:59:05 PM EST |
| 905.00 | 302.80 | 307.75 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 910.00 | 297.80 | 302.75 | % | 0 | 0 | 0.33 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 915.00 | 292.80 | 297.75 | 273.95 | 0.00 | 0.00% | 0 | 1 | 1.27 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 12:59:05 PM EST |
| 920.00 | 287.85 | 292.80 | 262.24 | 0.00 | 0.00% | 0 | 2 | 0.93 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 12:59:05 PM EST |
| 925.00 | 283.00 | 287.80 | 188.00 | 0.00 | 0.00% | 0 | 1 | 0.62 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/27/2025 12:59:05 PM EST |
| 930.00 | 277.85 | 282.80 | 268.57 | 0.00 | 0.00% | 0 | 2 | 0.57 | 1.00 | 0.00 | -0.01 | 5/22/2025 | 5/27/2025 12:59:05 PM EST |
| 935.00 | 272.85 | 277.75 | 212.77 | 0.00 | 0.00% | 0 | 2 | 0.55 | 1.00 | 0.00 | -0.01 | 5/1/2025 | 5/27/2025 12:59:05 PM EST |
| 940.00 | 267.90 | 272.85 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 5/27/2025 12:59:05 PM EST | |||
| 945.00 | 262.90 | 267.85 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 5/27/2025 12:59:05 PM EST | |||
| 950.00 | 258.05 | 262.85 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.02 | 5/27/2025 12:59:05 PM EST | |||
| 955.00 | 252.95 | 257.90 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.02 | 5/27/2025 12:59:05 PM EST | |||
| 960.00 | 247.95 | 252.90 | 203.61 | 0.00 | 0.00% | 0 | 7 | 0.81 | 1.00 | 0.00 | -0.03 | 5/7/2025 | 5/27/2025 12:59:05 PM EST |
| 965.00 | 243.00 | 247.65 | 198.63 | 0.00 | 0.00% | 0 | 2 | 0.71 | 1.00 | 0.00 | -0.04 | 5/7/2025 | 5/27/2025 12:59:05 PM EST |
| 970.00 | 238.00 | 242.95 | 171.60 | 0.00 | 0.00% | 0 | 4 | 0.76 | 1.00 | 0.00 | -0.05 | 5/13/2025 | 5/27/2025 12:59:05 PM EST |
| 975.00 | 233.15 | 237.95 | 228.68 | +68.62 | +42.88% | 1 | 2 | 0.72 | 1.00 | 0.00 | -0.06 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 980.00 | 228.20 | 232.70 | 230.31 | 0.00 | 0.00% | 0 | 6 | 0.72 | 1.00 | 0.00 | -0.08 | 5/21/2025 | 5/27/2025 12:59:05 PM EST |
| 985.00 | 223.25 | 227.75 | 149.44 | 0.00 | 0.00% | 0 | 4 | 0.70 | 1.00 | 0.00 | -0.10 | 4/30/2025 | 5/27/2025 12:59:05 PM EST |
| 990.00 | 218.25 | 222.75 | 200.47 | 0.00 | 0.00% | 0 | 3 | 0.70 | 1.00 | 0.00 | -0.12 | 5/23/2025 | 5/27/2025 12:59:05 PM EST |
| 995.00 | 213.15 | 217.80 | 175.14 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.99 | 0.00 | -0.15 | 5/7/2025 | 5/27/2025 12:59:05 PM EST |
| 1,000.00 | 208.15 | 212.85 | 204.24 | +12.84 | +6.71% | 2 | 32 | 0.68 | 0.99 | 0.00 | -0.18 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 1,005.00 | 203.20 | 207.85 | 187.53 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.99 | 0.00 | -0.21 | 5/23/2025 | 5/27/2025 12:59:05 PM EST |
| 1,010.00 | 198.80 | 202.90 | 194.28 | -5.96 | -2.98% | 1 | 20 | 0.64 | 0.99 | 0.00 | -0.24 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 1,015.00 | 193.25 | 197.95 | 182.96 | 0.00 | 0.00% | 0 | 8 | 0.63 | 0.99 | 0.00 | -0.25 | 5/21/2025 | 5/27/2025 12:59:05 PM EST |
| 1,020.00 | 188.95 | 192.90 | 181.32 | +31.86 | +21.32% | 1 | 11 | 0.61 | 0.99 | 0.00 | -0.27 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 1,025.00 | 183.35 | 188.00 | 163.80 | 0.00 | 0.00% | 0 | 5 | 0.61 | 0.99 | 0.00 | -0.28 | 5/23/2025 | 5/27/2025 12:59:05 PM EST |
| 1,030.00 | 178.40 | 183.05 | 171.47 | -9.95 | -5.49% | 1 | 7 | 0.57 | 0.99 | 0.00 | -0.30 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 1,035.00 | 173.45 | 177.95 | 173.65 | -0.70 | -0.41% | 6 | 1 | 0.56 | 0.98 | 0.00 | -0.32 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 1,040.00 | 168.95 | 173.15 | 171.50 | 0.00 | 0.00% | 0 | 6 | 0.55 | 0.98 | 0.00 | -0.35 | 5/21/2025 | 5/27/2025 12:59:05 PM EST |
| 1,045.00 | 164.00 | 168.20 | 112.50 | 0.00 | 0.00% | 0 | 23 | 0.56 | 0.98 | 0.00 | -0.36 | 5/14/2025 | 5/27/2025 12:59:05 PM EST |
| 1,050.00 | 158.75 | 163.25 | 141.20 | 0.00 | 0.00% | 0 | 21 | 0.54 | 0.98 | 0.00 | -0.37 | 5/23/2025 | 5/27/2025 12:59:05 PM EST |
| 1,055.00 | 153.65 | 158.30 | 141.35 | 0.00 | 0.00% | 0 | 6 | 0.52 | 0.97 | 0.00 | -0.40 | 5/16/2025 | 5/27/2025 12:59:05 PM EST |
| 1,060.00 | 148.75 | 153.35 | 132.68 | 0.00 | 0.00% | 0 | 20 | 0.52 | 0.97 | 0.00 | -0.43 | 5/23/2025 | 5/27/2025 12:59:05 PM EST |
| 1,065.00 | 143.85 | 148.05 | 125.30 | 0.00 | 0.00% | 0 | 15 | 0.50 | 0.97 | 0.00 | -0.46 | 5/20/2025 | 5/27/2025 12:59:05 PM EST |
| 1,070.00 | 138.90 | 143.15 | 120.55 | 0.00 | 0.00% | 0 | 17 | 0.48 | 0.96 | 0.00 | -0.48 | 5/20/2025 | 5/27/2025 12:59:05 PM EST |
| 1,075.00 | 133.95 | 138.55 | 119.82 | 0.00 | 0.00% | 0 | 8 | 0.47 | 0.96 | 0.00 | -0.51 | 5/23/2025 | 5/27/2025 12:59:05 PM EST |
| 1,080.00 | 129.05 | 133.75 | 118.94 | 0.00 | 0.00% | 0 | 16 | 0.47 | 0.95 | 0.00 | -0.53 | 5/22/2025 | 5/27/2025 12:59:05 PM EST |
| 1,085.00 | 124.70 | 128.85 | 122.82 | 0.00 | 0.00% | 0 | 6 | 0.44 | 0.95 | 0.00 | -0.56 | 5/21/2025 | 5/27/2025 12:59:05 PM EST |
| 1,090.00 | 119.40 | 123.55 | 114.42 | +7.21 | +6.73% | 21 | 24 | 0.43 | 0.94 | 0.00 | -0.59 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 1,095.00 | 114.25 | 119.10 | 109.55 | +12.27 | +12.62% | 20 | 67 | 0.43 | 0.94 | 0.00 | -0.62 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 1,100.00 | 110.10 | 114.15 | 102.61 | +9.31 | +9.98% | 1 | 196 | 0.41 | 0.93 | 0.00 | -0.64 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 1,105.00 | 105.25 | 109.05 | 97.45 | +6.76 | +7.46% | 2 | 71 | 0.33 | 0.92 | 0.00 | -0.67 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 1,110.00 | 100.00 | 104.20 | 86.08 | 0.00 | 0.00% | 0 | 158 | 0.39 | 0.92 | 0.00 | -0.69 | 5/23/2025 | 5/27/2025 12:59:05 PM EST |
| 1,115.00 | 95.65 | 99.40 | 93.18 | +11.81 | +14.52% | 6 | 55 | 0.33 | 0.91 | 0.00 | -0.72 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 1,120.00 | 90.95 | 94.65 | 84.91 | +4.36 | +5.42% | 2 | 73 | 0.31 | 0.90 | 0.00 | -0.75 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 1,125.00 | 86.50 | 89.90 | 78.55 | +5.93 | +8.17% | 1 | 35 | 0.31 | 0.89 | 0.00 | -0.77 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 1,130.00 | 82.00 | 85.05 | 78.90 | +11.39 | +16.88% | 21 | 53 | 0.32 | 0.88 | 0.00 | -0.80 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 1,135.00 | 77.20 | 80.45 | 71.25 | +10.35 | +17.00% | 3 | 69 | 0.32 | 0.87 | 0.00 | -0.83 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 1,140.00 | 73.10 | 74.75 | 74.80 | +17.44 | +30.41% | 56 | 70 | 0.31 | 0.86 | 0.00 | -0.85 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 1,145.00 | 68.95 | 70.60 | 69.42 | +13.99 | +25.24% | 33 | 231 | 0.31 | 0.84 | 0.00 | -0.88 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 1,150.00 | 64.45 | 66.35 | 65.00 | +15.39 | +31.03% | 103 | 271 | 0.30 | 0.83 | 0.00 | -0.90 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 1,155.00 | 59.85 | 61.70 | 59.60 | +11.95 | +25.08% | 21 | 145 | 0.29 | 0.81 | 0.00 | -0.93 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 1,160.00 | 56.05 | 57.95 | 47.27 | +3.13 | +7.10% | 38 | 70 | 0.29 | 0.79 | 0.00 | -0.96 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 1,165.00 | 51.85 | 53.25 | 53.12 | +13.82 | +35.17% | 8 | 59 | 0.29 | 0.77 | 0.01 | -0.99 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 1,170.00 | 47.85 | 49.05 | 49.00 | +11.40 | +30.32% | 59 | 106 | 0.29 | 0.75 | 0.01 | -1.01 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 1,175.00 | 44.25 | 45.15 | 43.70 | +9.76 | +28.76% | 17 | 111 | 0.29 | 0.72 | 0.01 | -1.04 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 1,180.00 | 40.50 | 41.40 | 41.36 | +12.01 | +40.92% | 17 | 103 | 0.29 | 0.69 | 0.01 | -1.07 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 1,182.50 | 38.25 | 39.65 | 39.20 | +9.10 | +30.24% | 8 | 13 | 0.28 | 0.68 | 0.01 | -1.08 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 1,185.00 | 36.80 | 38.00 | 35.00 | +8.26 | +30.89% | 47 | 118 | 0.28 | 0.66 | 0.01 | -1.09 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 1,187.50 | 35.00 | 36.30 | 35.76 | +7.73 | +27.58% | 20 | 31 | 0.28 | 0.64 | 0.01 | -1.10 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 1,190.00 | 33.30 | 34.50 | 33.38 | +9.38 | +39.09% | 76 | 181 | 0.28 | 0.63 | 0.01 | -1.11 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 1,192.50 | 31.55 | 33.10 | 32.60 | +8.35 | +34.44% | 21 | 34 | 0.28 | 0.61 | 0.01 | -1.12 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 1,195.00 | 30.40 | 31.25 | 31.35 | +10.60 | +51.09% | 70 | 111 | 0.28 | 0.59 | 0.01 | -1.13 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 1,197.50 | 28.75 | 29.75 | 29.20 | +6.95 | +31.24% | 53 | 52 | 0.28 | 0.57 | 0.01 | -1.14 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 1,200.00 | 27.35 | 28.20 | 27.85 | +8.70 | +45.44% | 585 | 243 | 0.28 | 0.55 | 0.01 | -1.14 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 1,202.50 | 26.00 | 26.80 | 26.85 | +6.85 | +34.25% | 70 | 33 | 0.28 | 0.54 | 0.01 | -1.15 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 1,205.00 | 24.45 | 25.40 | 25.00 | +7.74 | +44.85% | 291 | 60 | 0.28 | 0.52 | 0.01 | -1.15 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 1,207.50 | 23.15 | 24.25 | 24.20 | +6.08 | +33.56% | 58 | 11 | 0.28 | 0.50 | 0.01 | -1.15 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 1,210.00 | 22.05 | 22.75 | 22.90 | +7.75 | +51.16% | 435 | 186 | 0.28 | 0.48 | 0.01 | -1.15 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 1,215.00 | 19.70 | 20.25 | 20.40 | +6.10 | +42.66% | 417 | 56 | 0.28 | 0.44 | 0.01 | -1.14 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 1,220.00 | 17.35 | 17.90 | 17.85 | +4.56 | +34.32% | 395 | 207 | 0.28 | 0.41 | 0.01 | -1.12 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 1,225.00 | 15.35 | 15.85 | 15.65 | +3.60 | +29.88% | 159 | 105 | 0.28 | 0.38 | 0.01 | -1.10 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 1,230.00 | 13.40 | 14.05 | 13.80 | +3.49 | +33.86% | 72 | 74 | 0.28 | 0.34 | 0.01 | -1.08 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 1,235.00 | 11.85 | 12.40 | 12.10 | +2.90 | +31.53% | 51 | 23 | 0.28 | 0.31 | 0.01 | -1.05 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 1,240.00 | 10.30 | 10.75 | 10.60 | +3.32 | +45.61% | 408 | 260 | 0.28 | 0.29 | 0.01 | -1.01 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 1,245.00 | 8.95 | 9.40 | 9.20 | +2.82 | +44.21% | 106 | 41 | 0.28 | 0.26 | 0.01 | -0.97 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 1,250.00 | 7.85 | 8.15 | 8.30 | +2.39 | +40.44% | 292 | 165 | 0.28 | 0.24 | 0.01 | -0.93 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 1,255.00 | 6.80 | 7.10 | 6.75 | +1.35 | +25.00% | 24 | 63 | 0.28 | 0.21 | 0.01 | -0.88 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 1,260.00 | 5.80 | 6.15 | 6.00 | +1.30 | +27.66% | 587 | 141 | 0.28 | 0.19 | 0.00 | -0.84 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 1,265.00 | 5.05 | 5.35 | 5.35 | +1.30 | +32.10% | 38 | 31 | 0.28 | 0.17 | 0.00 | -0.79 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 1,270.00 | 4.25 | 4.65 | 4.09 | +0.59 | +16.86% | 87 | 78 | 0.28 | 0.15 | 0.00 | -0.74 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 1,275.00 | 3.75 | 4.00 | 3.57 | +0.46 | +14.80% | 44 | 19 | 0.28 | 0.14 | 0.00 | -0.69 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 1,280.00 | 3.20 | 3.45 | 3.26 | +0.51 | +18.55% | 41 | 130 | 0.29 | 0.12 | 0.00 | -0.63 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 1,285.00 | 2.78 | 3.05 | 2.91 | -1.24 | -29.88% | 43 | 9 | 0.29 | 0.11 | 0.00 | -0.58 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 1,290.00 | 2.39 | 2.50 | 2.50 | +0.42 | +20.20% | 109 | 42 | 0.29 | 0.10 | 0.00 | -0.53 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 1,300.00 | 1.77 | 1.86 | 1.83 | +0.14 | +8.29% | 1,195 | 376 | 0.29 | 0.07 | 0.00 | -0.44 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 1,310.00 | 1.35 | 1.45 | 1.42 | +0.34 | +31.49% | 151 | 77 | 0.30 | 0.05 | 0.00 | -0.35 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 1,320.00 | 0.90 | 1.33 | 1.03 | +0.07 | +7.30% | 133 | 65 | 0.30 | 0.04 | 0.00 | -0.28 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 1,330.00 | 0.66 | 0.96 | 0.78 | +0.03 | +4.00% | 62 | 29 | 0.31 | 0.03 | 0.00 | -0.21 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 1,340.00 | 0.44 | 0.78 | 0.59 | -0.06 | -9.24% | 14 | 26 | 0.31 | 0.02 | 0.00 | -0.16 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 1,350.00 | 0.33 | 0.61 | 0.48 | -0.01 | -2.05% | 100 | 130 | 0.32 | 0.01 | 0.00 | -0.12 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 1,360.00 | 0.38 | 0.47 | 0.38 | -0.05 | -11.63% | 11 | 29 | 0.33 | 0.01 | 0.00 | -0.09 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 1,370.00 | 0.14 | 0.55 | 0.37 | +0.02 | +5.72% | 268 | 228 | 0.33 | 0.01 | 0.00 | -0.06 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 1,380.00 | 0.07 | 0.52 | 0.29 | -0.37 | -56.07% | 1 | 39 | 0.34 | 0.00 | 0.00 | -0.04 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 1,390.00 | 0.15 | 0.36 | 0.28 | -0.06 | -17.65% | 3 | 8 | 0.32 | 0.00 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 1,400.00 | 0.15 | 0.25 | 0.19 | -0.07 | -26.93% | 51 | 200 | 0.36 | 0.00 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 1,420.00 | 0.10 | 0.23 | 0.11 | -0.19 | -63.34% | 3 | 213 | 0.36 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 1,440.00 | 0.00 | 0.18 | 0.10 | -0.12 | -54.55% | 30 | 152 | 0.38 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 1,460.00 | 0.00 | 0.18 | 0.26 | +0.03 | +13.05% | 4 | 7 | 0.45 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 1,480.00 | 0.00 | 0.36 | 0.19 | 0.00 | 0.00% | 0 | 7 | 0.52 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:59:05 PM EST |
| 1,500.00 | 0.00 | 0.12 | 0.08 | -0.09 | -52.95% | 74 | 138 | 0.49 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 1,520.00 | 0.00 | 0.63 | 0.33 | 0.00 | 0.00% | 0 | 4 | 0.62 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 12:59:05 PM EST |
| 1,540.00 | 0.00 | 0.52 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 1,560.00 | 0.00 | 0.26 | 0.76 | 0.00 | 0.00% | 0 | 4 | 0.61 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 12:59:05 PM EST |
| 1,580.00 | 0.00 | 0.12 | 0.07 | +0.01 | +16.67% | 2 | 1 | 0.59 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 1,600.00 | 0.00 | 0.10 | 0.05 | -0.20 | -80.00% | 2 | 2 | 0.61 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 1,620.00 | 0.00 | 0.18 | 0.27 | 0.00 | 0.00% | 0 | 2 | 0.67 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 12:59:05 PM EST |
| 1,640.00 | 0.00 | 0.11 | 0.08 | 0.00 | 0.00% | 0 | 615 | 0.65 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 12:59:05 PM EST |
| 1,660.00 | 0.00 | 0.81 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 1,680.00 | 0.00 | 0.83 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 1,700.00 | 0.00 | 0.83 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 1,720.00 | 0.00 | 0.83 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 1,740.00 | 0.00 | 0.82 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 1,760.00 | 0.00 | 0.82 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 1,780.00 | 0.00 | 0.80 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 1,800.00 | 0.00 | 0.82 | 0.02 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 12:59:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 450.00 | 0.00 | 0.01 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 460.00 | 0.00 | 0.01 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 470.00 | 0.00 | 0.01 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 480.00 | 0.00 | 0.01 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 490.00 | 0.00 | 0.01 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 500.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 12:59:05 PM EST |
| 510.00 | 0.00 | 0.22 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 520.00 | 0.00 | 0.40 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 530.00 | 0.00 | 0.81 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 540.00 | 0.00 | 0.83 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 545.00 | 0.00 | 0.84 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 550.00 | 0.00 | 0.85 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 555.00 | 0.00 | 0.86 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 560.00 | 0.00 | 0.88 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 565.00 | 0.00 | 0.88 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 570.00 | 0.00 | 0.87 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 575.00 | 0.00 | 0.83 | 1.13 | 0.00 | 0.00% | 0 | 1 | 1.90 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 12:59:05 PM EST |
| 580.00 | 0.00 | 0.86 | 1.17 | 0.00 | 0.00% | 0 | 1 | 1.89 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 12:59:05 PM EST |
| 585.00 | 0.00 | 0.88 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 590.00 | 0.00 | 0.90 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 595.00 | 0.00 | 0.88 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 600.00 | 0.00 | 0.87 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 605.00 | 0.00 | 0.87 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 610.00 | 0.00 | 0.88 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 615.00 | 0.00 | 0.89 | 0.80 | 0.00 | 0.00% | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 12:59:05 PM EST |
| 620.00 | 0.00 | 0.89 | 0.87 | 0.00 | 0.00% | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 12:59:05 PM EST |
| 625.00 | 0.00 | 0.88 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 630.00 | 0.00 | 0.89 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 635.00 | 0.00 | 0.90 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 640.00 | 0.00 | 0.90 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 645.00 | 0.00 | 0.88 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 650.00 | 0.00 | 0.90 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 655.00 | 0.00 | 0.90 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 660.00 | 0.00 | 0.91 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 665.00 | 0.00 | 0.90 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 670.00 | 0.00 | 0.92 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 675.00 | 0.00 | 0.89 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 12:59:05 PM EST |
| 680.00 | 0.00 | 0.91 | 0.23 | 0.00 | 0.00% | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 12:59:05 PM EST |
| 685.00 | 0.00 | 0.91 | 1.12 | 0.00 | 0.00% | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/27/2025 12:59:05 PM EST |
| 690.00 | 0.00 | 0.92 | 1.14 | 0.00 | 0.00% | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/27/2025 12:59:05 PM EST |
| 695.00 | 0.00 | 0.89 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 700.00 | 0.00 | 0.09 | 0.33 | 0.00 | 0.00% | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 12:59:05 PM EST |
| 705.00 | 0.00 | 0.67 | 0.35 | 0.00 | 0.00% | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 12:59:05 PM EST |
| 710.00 | 0.00 | 0.87 | 0.07 | 0.00 | 0.00% | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:59:05 PM EST |
| 715.00 | 0.00 | 0.89 | 0.26 | 0.00 | 0.00% | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 12:59:05 PM EST |
| 720.00 | 0.00 | 0.89 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 725.00 | 0.00 | 0.91 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 730.00 | 0.00 | 0.88 | 0.40 | 0.00 | 0.00% | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/27/2025 12:59:05 PM EST |
| 735.00 | 0.00 | 0.90 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 740.00 | 0.00 | 0.89 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 745.00 | 0.00 | 0.89 | 0.72 | 0.00 | 0.00% | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/27/2025 12:59:05 PM EST |
| 750.00 | 0.00 | 0.89 | 0.82 | 0.00 | 0.00% | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/27/2025 12:59:05 PM EST |
| 760.00 | 0.00 | 0.88 | 0.71 | 0.00 | 0.00% | 0 | 12 | 1.25 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 12:59:05 PM EST |
| 770.00 | 0.00 | 0.87 | 0.92 | 0.00 | 0.00% | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 12:59:05 PM EST |
| 780.00 | 0.00 | 0.88 | 0.51 | 0.00 | 0.00% | 0 | 5 | 1.18 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 12:59:05 PM EST |
| 790.00 | 0.00 | 0.89 | 0.87 | 0.00 | 0.00% | 0 | 2 | 1.16 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 12:59:05 PM EST |
| 800.00 | 0.00 | 0.89 | 0.09 | 0.00 | 0.00% | 0 | 25 | 1.12 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:59:05 PM EST |
| 810.00 | 0.00 | 0.90 | 0.18 | 0.00 | 0.00% | 0 | 3 | 1.09 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:59:05 PM EST |
| 815.00 | 0.00 | 0.90 | 0.20 | 0.00 | 0.00% | 0 | 3 | 1.08 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:59:05 PM EST |
| 820.00 | 0.00 | 0.93 | 0.69 | 0.00 | 0.00% | 0 | 4 | 1.07 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 12:59:05 PM EST |
| 825.00 | 0.00 | 0.93 | 0.21 | 0.00 | 0.00% | 0 | 6 | 1.05 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 12:59:05 PM EST |
| 830.00 | 0.00 | 0.89 | 0.03 | -0.88 | -96.71% | 5 | 4 | 1.03 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 835.00 | 0.00 | 0.33 | 0.02 | -0.92 | -97.88% | 1 | 4 | 0.83 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 840.00 | 0.00 | 0.13 | 0.07 | -0.88 | -92.64% | 7 | 12 | 0.80 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 845.00 | 0.00 | 0.40 | 0.18 | +0.02 | +12.50% | 2 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 850.00 | 0.00 | 0.30 | 0.13 | 0.00 | 0.00% | 0 | 23 | 0.85 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:59:05 PM EST |
| 855.00 | 0.00 | 0.25 | 0.16 | 0.00 | 0.00% | 0 | 3 | 0.82 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:59:05 PM EST |
| 860.00 | 0.00 | 0.39 | 0.20 | 0.00 | 0.00% | 0 | 5 | 0.85 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:59:05 PM EST |
| 865.00 | 0.00 | 0.50 | 0.89 | 0.00 | 0.00% | 0 | 54 | 0.86 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 12:59:05 PM EST |
| 870.00 | 0.00 | 0.62 | 0.71 | 0.00 | 0.00% | 0 | 23 | 0.87 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 12:59:05 PM EST |
| 875.00 | 0.00 | 0.70 | 0.13 | 0.00 | 0.00% | 0 | 70 | 0.87 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:59:05 PM EST |
| 880.00 | 0.00 | 0.74 | 0.31 | 0.00 | 0.00% | 0 | 35 | 0.87 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:59:05 PM EST |
| 885.00 | 0.00 | 0.75 | 0.64 | 0.00 | 0.00% | 0 | 8 | 0.85 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 12:59:05 PM EST |
| 890.00 | 0.00 | 0.83 | 0.67 | 0.00 | 0.00% | 0 | 16 | 0.85 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 12:59:05 PM EST |
| 895.00 | 0.00 | 0.64 | 0.39 | 0.00 | 0.00% | 0 | 47 | 0.81 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:59:05 PM EST |
| 900.00 | 0.00 | 0.10 | 0.10 | -0.21 | -67.75% | 211 | 207 | 0.62 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 905.00 | 0.00 | 0.31 | 0.33 | 0.00 | 0.00% | 0 | 21 | 0.71 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:59:05 PM EST |
| 910.00 | 0.00 | 0.42 | 0.36 | 0.00 | 0.00% | 0 | 35 | 0.73 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:59:05 PM EST |
| 915.00 | 0.00 | 0.55 | 1.20 | 0.00 | 0.00% | 0 | 26 | 0.75 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 12:59:05 PM EST |
| 920.00 | 0.01 | 0.14 | 0.12 | -0.97 | -89.00% | 3 | 32 | 0.59 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 925.00 | 0.00 | 0.32 | 0.23 | -1.04 | -81.89% | 4 | 26 | 0.67 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 930.00 | 0.01 | 0.43 | 0.19 | -0.27 | -58.70% | 7 | 11 | 0.58 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 935.00 | 0.05 | 0.38 | 0.22 | -0.41 | -65.08% | 2 | 15 | 0.59 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 940.00 | 0.10 | 0.17 | 0.12 | -0.53 | -81.54% | 40 | 31 | 0.57 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 945.00 | 0.01 | 0.45 | 0.23 | -0.21 | -47.73% | 2 | 14 | 0.55 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 950.00 | 0.03 | 0.20 | 0.20 | -0.20 | -50.00% | 37 | 90 | 0.53 | 0.00 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 955.00 | 0.00 | 0.38 | 0.24 | -0.16 | -40.00% | 2 | 18 | 0.61 | 0.00 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 960.00 | 0.01 | 0.49 | 0.27 | -0.23 | -46.00% | 2 | 41 | 0.52 | 0.00 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 965.00 | 0.01 | 0.57 | 0.32 | -0.11 | -25.59% | 4 | 18 | 0.51 | 0.00 | 0.00 | -0.04 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 970.00 | 0.06 | 0.60 | 0.35 | -0.12 | -25.54% | 4 | 53 | 0.54 | 0.00 | 0.00 | -0.05 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 975.00 | 0.03 | 0.65 | 0.34 | -0.21 | -38.19% | 2 | 108 | 0.52 | 0.00 | 0.00 | -0.06 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 980.00 | 0.05 | 0.68 | 0.37 | -0.23 | -38.34% | 2 | 24 | 0.52 | 0.00 | 0.00 | -0.08 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 985.00 | 0.07 | 0.76 | 0.45 | -0.22 | -32.84% | 2 | 16 | 0.52 | 0.00 | 0.00 | -0.10 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 990.00 | 0.20 | 0.42 | 0.27 | -0.55 | -67.08% | 7 | 48 | 0.49 | 0.00 | 0.00 | -0.12 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 995.00 | 0.16 | 0.53 | 0.26 | -0.44 | -62.86% | 11 | 33 | 0.50 | -0.01 | 0.00 | -0.15 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 1,000.00 | 0.30 | 0.47 | 0.31 | -0.46 | -59.74% | 198 | 371 | 0.50 | -0.01 | 0.00 | -0.18 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 1,005.00 | 0.14 | 0.55 | 0.42 | -0.42 | -50.00% | 5 | 17 | 0.49 | -0.01 | 0.00 | -0.21 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 1,010.00 | 0.07 | 0.53 | 0.38 | -0.44 | -53.66% | 6 | 260 | 0.48 | -0.01 | 0.00 | -0.24 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 1,015.00 | 0.21 | 0.66 | 0.52 | -0.58 | -52.73% | 4 | 15 | 0.48 | -0.01 | 0.00 | -0.25 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 1,020.00 | 0.22 | 0.76 | 0.68 | -0.28 | -29.17% | 3 | 20 | 0.46 | -0.01 | 0.00 | -0.27 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 1,025.00 | 0.21 | 0.91 | 0.65 | -0.49 | -42.99% | 2 | 23 | 0.46 | -0.01 | 0.00 | -0.28 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 1,030.00 | 0.34 | 0.58 | 0.54 | -0.61 | -53.05% | 7 | 93 | 0.45 | -0.01 | 0.00 | -0.30 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 1,035.00 | 0.36 | 0.71 | 0.59 | -0.92 | -60.93% | 71 | 45 | 0.44 | -0.02 | 0.00 | -0.32 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 1,040.00 | 0.35 | 0.65 | 0.51 | -0.92 | -64.34% | 7 | 81 | 0.42 | -0.02 | 0.00 | -0.35 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 1,045.00 | 0.50 | 0.66 | 0.60 | -0.78 | -56.53% | 38 | 70 | 0.43 | -0.02 | 0.00 | -0.36 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 1,050.00 | 0.36 | 0.82 | 0.65 | -0.98 | -60.13% | 37 | 376 | 0.43 | -0.02 | 0.00 | -0.37 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 1,055.00 | 0.58 | 0.78 | 0.78 | -0.93 | -54.39% | 9 | 48 | 0.41 | -0.03 | 0.00 | -0.40 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 1,060.00 | 0.71 | 0.80 | 0.88 | -1.11 | -55.78% | 16 | 101 | 0.40 | -0.03 | 0.00 | -0.43 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 1,065.00 | 0.70 | 0.87 | 0.70 | -1.32 | -65.35% | 13 | 22 | 0.39 | -0.03 | 0.00 | -0.46 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 1,070.00 | 0.78 | 1.05 | 0.89 | -1.43 | -61.64% | 88 | 89 | 0.39 | -0.04 | 0.00 | -0.48 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 1,075.00 | 0.86 | 1.02 | 0.92 | -1.61 | -63.64% | 96 | 92 | 0.38 | -0.04 | 0.00 | -0.51 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 1,080.00 | 0.95 | 1.19 | 1.07 | -1.49 | -58.21% | 25 | 134 | 0.37 | -0.05 | 0.00 | -0.53 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 1,085.00 | 1.05 | 1.32 | 1.13 | -1.65 | -59.36% | 23 | 108 | 0.37 | -0.05 | 0.00 | -0.56 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 1,090.00 | 1.11 | 1.34 | 1.25 | -1.85 | -59.68% | 104 | 165 | 0.36 | -0.06 | 0.00 | -0.59 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 1,095.00 | 1.20 | 1.53 | 1.40 | -2.00 | -58.83% | 40 | 79 | 0.35 | -0.06 | 0.00 | -0.62 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 1,100.00 | 1.31 | 1.64 | 1.50 | -2.50 | -62.50% | 456 | 414 | 0.35 | -0.07 | 0.00 | -0.64 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 1,105.00 | 1.59 | 1.68 | 1.80 | -2.58 | -58.91% | 46 | 100 | 0.34 | -0.08 | 0.00 | -0.67 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 1,110.00 | 1.80 | 1.90 | 1.88 | -2.97 | -61.24% | 122 | 198 | 0.34 | -0.08 | 0.00 | -0.69 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 1,115.00 | 2.02 | 2.09 | 2.14 | -3.01 | -58.45% | 94 | 149 | 0.33 | -0.09 | 0.00 | -0.72 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 1,120.00 | 2.26 | 2.36 | 2.50 | -3.85 | -60.63% | 119 | 110 | 0.33 | -0.10 | 0.00 | -0.75 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 1,125.00 | 2.51 | 2.61 | 2.62 | -3.75 | -58.87% | 89 | 123 | 0.32 | -0.11 | 0.00 | -0.77 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 1,130.00 | 2.82 | 2.96 | 2.90 | -4.65 | -61.59% | 167 | 104 | 0.32 | -0.12 | 0.00 | -0.80 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 1,135.00 | 3.20 | 3.40 | 3.30 | -4.93 | -59.91% | 61 | 91 | 0.31 | -0.13 | 0.00 | -0.83 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 1,140.00 | 3.60 | 3.85 | 3.71 | -5.51 | -59.77% | 181 | 167 | 0.31 | -0.14 | 0.00 | -0.85 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 1,145.00 | 4.10 | 4.35 | 4.21 | -6.11 | -59.21% | 71 | 120 | 0.30 | -0.16 | 0.00 | -0.88 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 1,150.00 | 4.70 | 4.90 | 4.80 | -6.68 | -58.19% | 221 | 600 | 0.30 | -0.17 | 0.00 | -0.90 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 1,155.00 | 5.35 | 5.65 | 5.45 | -6.35 | -53.82% | 60 | 67 | 0.30 | -0.19 | 0.00 | -0.93 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 1,160.00 | 6.10 | 6.35 | 6.20 | -7.80 | -55.72% | 314 | 262 | 0.29 | -0.21 | 0.00 | -0.96 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 1,165.00 | 6.85 | 7.35 | 7.55 | -8.35 | -52.52% | 22 | 29 | 0.29 | -0.23 | 0.01 | -0.99 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 1,170.00 | 7.95 | 8.35 | 8.05 | -9.39 | -53.85% | 316 | 277 | 0.29 | -0.25 | 0.01 | -1.01 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 1,175.00 | 9.00 | 9.55 | 9.10 | -9.45 | -50.95% | 125 | 96 | 0.29 | -0.28 | 0.01 | -1.04 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 1,180.00 | 10.30 | 10.80 | 10.66 | -10.76 | -50.24% | 90 | 96 | 0.28 | -0.31 | 0.01 | -1.07 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 1,182.50 | 11.05 | 11.60 | 12.45 | -8.50 | -40.58% | 3 | 7 | 0.28 | -0.32 | 0.01 | -1.08 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 1,185.00 | 11.80 | 12.30 | 12.20 | -12.25 | -50.11% | 192 | 60 | 0.28 | -0.34 | 0.01 | -1.09 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 1,187.50 | 12.60 | 13.15 | 12.75 | -13.25 | -50.97% | 54 | 32 | 0.28 | -0.36 | 0.01 | -1.10 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 1,190.00 | 13.45 | 13.95 | 13.78 | -12.72 | -48.00% | 324 | 194 | 0.28 | -0.37 | 0.01 | -1.11 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 1,192.50 | 14.30 | 14.75 | 14.55 | -10.04 | -40.83% | 8 | 4 | 0.28 | -0.39 | 0.01 | -1.12 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 1,195.00 | 15.30 | 15.75 | 15.50 | -10.85 | -41.18% | 141 | 236 | 0.28 | -0.41 | 0.01 | -1.13 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 1,197.50 | 16.20 | 16.75 | 16.60 | -11.75 | -41.45% | 97 | 5 | 0.28 | -0.43 | 0.01 | -1.14 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 1,200.00 | 17.25 | 17.70 | 17.45 | -15.05 | -46.31% | 232 | 243 | 0.28 | -0.45 | 0.01 | -1.14 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 1,202.50 | 18.30 | 18.90 | 18.55 | % | 28 | 0 | 0.28 | -0.46 | 0.01 | -1.15 | 5/27/2025 | 5/27/2025 12:59:05 PM EST | |
| 1,205.00 | 19.30 | 20.05 | 19.65 | -12.74 | -39.34% | 160 | 111 | 0.28 | -0.48 | 0.01 | -1.15 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 1,207.50 | 20.60 | 21.20 | 20.80 | -20.20 | -49.27% | 70 | 0 | 0.27 | -0.50 | 0.01 | -1.15 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 1,210.00 | 21.85 | 22.45 | 22.00 | -14.50 | -39.73% | 274 | 49 | 0.27 | -0.52 | 0.01 | -1.15 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 1,215.00 | 24.15 | 25.15 | 24.30 | -21.69 | -47.17% | 65 | 45 | 0.27 | -0.56 | 0.01 | -1.14 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 1,220.00 | 27.00 | 27.95 | 27.54 | -17.48 | -38.83% | 45 | 2 | 0.27 | -0.59 | 0.01 | -1.12 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 1,225.00 | 29.65 | 31.05 | 37.99 | -14.83 | -28.08% | 69 | 70 | 0.27 | -0.62 | 0.01 | -1.10 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 1,230.00 | 32.95 | 34.10 | 33.28 | -17.52 | -34.49% | 9 | 3 | 0.27 | -0.66 | 0.01 | -1.08 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 1,235.00 | 36.20 | 37.65 | 40.00 | -19.98 | -33.32% | 17 | 25 | 0.27 | -0.69 | 0.01 | -1.05 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 1,240.00 | 39.60 | 41.25 | 42.00 | -13.48 | -24.30% | 19 | 5 | 0.27 | -0.71 | 0.01 | -1.01 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 1,245.00 | 43.05 | 44.95 | 57.76 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.74 | 0.01 | -0.97 | 5/21/2025 | 5/27/2025 12:59:05 PM EST |
| 1,250.00 | 47.05 | 48.70 | 47.50 | -14.69 | -23.63% | 6 | 8 | 0.27 | -0.76 | 0.01 | -0.93 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 1,255.00 | 50.55 | 53.05 | 57.84 | 0.00 | 0.00% | 0 | 2 | 0.28 | -0.79 | 0.01 | -0.88 | 5/21/2025 | 5/27/2025 12:59:05 PM EST |
| 1,260.00 | 54.45 | 56.95 | 61.00 | -16.45 | -21.24% | 1 | 8 | 0.28 | -0.81 | 0.00 | -0.84 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 1,265.00 | 58.50 | 61.15 | % | 0 | 0 | 0.27 | -0.83 | 0.00 | -0.79 | 5/27/2025 12:59:05 PM EST | |||
| 1,270.00 | 62.95 | 65.55 | 157.15 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.85 | 0.00 | -0.74 | 4/30/2025 | 5/27/2025 12:59:05 PM EST |
| 1,275.00 | 67.25 | 70.05 | 88.60 | 0.00 | 0.00% | 0 | 0 | 0.27 | -0.86 | 0.00 | -0.69 | 5/23/2025 | 5/27/2025 12:59:05 PM EST |
| 1,280.00 | 71.70 | 74.65 | 92.50 | 0.00 | 0.00% | 0 | 2 | 0.28 | -0.88 | 0.00 | -0.63 | 5/23/2025 | 5/27/2025 12:59:05 PM EST |
| 1,285.00 | 76.05 | 79.80 | % | 0 | 0 | 0.28 | -0.89 | 0.00 | -0.58 | 5/27/2025 12:59:05 PM EST | |||
| 1,290.00 | 80.70 | 84.25 | 89.00 | -9.40 | -9.56% | 20 | 3 | 0.36 | -0.90 | 0.00 | -0.53 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 1,300.00 | 90.15 | 93.50 | 96.17 | -14.47 | -13.08% | 16 | 7 | 0.38 | -0.93 | 0.00 | -0.44 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 1,310.00 | 99.55 | 103.65 | 110.10 | % | 1 | 0 | 0.39 | -0.95 | 0.00 | -0.35 | 5/27/2025 | 5/27/2025 12:59:05 PM EST | |
| 1,320.00 | 109.50 | 113.45 | 216.39 | 0.00 | 0.00% | 0 | 0 | 0.41 | -0.96 | 0.00 | -0.28 | 4/30/2025 | 5/27/2025 12:59:05 PM EST |
| 1,330.00 | 119.45 | 123.25 | 226.15 | 0.00 | 0.00% | 0 | 0 | 0.44 | -0.97 | 0.00 | -0.21 | 4/30/2025 | 5/27/2025 12:59:05 PM EST |
| 1,340.00 | 129.10 | 133.75 | 147.00 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.98 | 0.00 | -0.16 | 5/16/2025 | 5/27/2025 12:59:05 PM EST |
| 1,350.00 | 139.05 | 143.70 | % | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.12 | 5/27/2025 12:59:05 PM EST | |||
| 1,360.00 | 149.05 | 153.75 | 170.09 | 0.00 | 0.00% | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.09 | 5/23/2025 | 5/27/2025 12:59:05 PM EST |
| 1,370.00 | 159.05 | 163.75 | % | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.06 | 5/27/2025 12:59:05 PM EST | |||
| 1,380.00 | 169.05 | 173.75 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | -0.04 | 5/27/2025 12:59:05 PM EST | |||
| 1,390.00 | 179.05 | 183.75 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | -0.03 | 5/27/2025 12:59:05 PM EST | |||
| 1,400.00 | 189.05 | 193.75 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | -0.02 | 5/27/2025 12:59:05 PM EST | |||
| 1,420.00 | 209.05 | 213.75 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | -0.01 | 5/27/2025 12:59:05 PM EST | |||
| 1,440.00 | 229.05 | 233.75 | 251.89 | 0.00 | 0.00% | 0 | 1 | 1.00 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:59:05 PM EST |
| 1,460.00 | 249.05 | 253.70 | 271.90 | 0.00 | 0.00% | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:59:05 PM EST |
| 1,480.00 | 269.05 | 273.75 | 364.98 | 0.00 | 0.00% | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 12:59:05 PM EST |
| 1,500.00 | 289.10 | 293.70 | % | 0 | 0 | 7.27 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 1,520.00 | 309.05 | 313.75 | 321.00 | % | 1 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:59:05 PM EST | |
| 1,540.00 | 329.05 | 333.65 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 1,560.00 | 349.10 | 353.70 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 1,580.00 | 369.05 | 373.60 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 1,600.00 | 389.10 | 393.60 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 1,620.00 | 409.05 | 413.75 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 1,640.00 | 429.05 | 433.75 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 1,660.00 | 449.10 | 454.05 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 1,680.00 | 469.05 | 473.75 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 1,700.00 | 489.05 | 493.75 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 1,720.00 | 509.05 | 513.75 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 1,740.00 | 529.05 | 533.75 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 1,760.00 | 549.05 | 554.05 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 1,780.00 | 569.10 | 574.00 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 1,800.00 | 589.05 | 593.75 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST |