Options Chain for COSTCO WHSL CORP NEW COM (COST) - $1,008.50 as of 5/27/2025 4:04:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 450.00 | 566.55 | 573.85 | 569.41 | 0.00 | 0.00% | 0 | 1 | 1.17 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:59:07 PM EST |
| 460.00 | 556.65 | 564.15 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:07 PM EST | |||
| 470.00 | 546.75 | 554.00 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:07 PM EST | |||
| 480.00 | 536.80 | 544.40 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:07 PM EST | |||
| 490.00 | 527.25 | 534.10 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:07 PM EST | |||
| 500.00 | 517.00 | 524.45 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:07 PM EST | |||
| 520.00 | 497.15 | 504.20 | 481.27 | 0.00 | 0.00% | 0 | 1 | 1.01 | 1.00 | 0.00 | 0.00 | 12/4/2024 | 5/27/2025 1:59:07 PM EST |
| 540.00 | 477.45 | 484.40 | 483.77 | 0.00 | 0.00% | 0 | 3 | 0.92 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:59:07 PM EST |
| 560.00 | 457.50 | 464.90 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:07 PM EST | |||
| 580.00 | 437.75 | 445.45 | 357.20 | 0.00 | 0.00% | 0 | 2 | 0.85 | 1.00 | 0.00 | 0.00 | 1/3/2025 | 5/27/2025 1:59:07 PM EST |
| 585.00 | 432.70 | 440.95 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:07 PM EST | |||
| 590.00 | 427.75 | 435.45 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:07 PM EST | |||
| 595.00 | 422.85 | 429.95 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:07 PM EST | |||
| 600.00 | 417.95 | 425.20 | 420.19 | 0.00 | 0.00% | 0 | 1 | 0.81 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 1:59:07 PM EST |
| 605.00 | 412.95 | 420.35 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:07 PM EST | |||
| 610.00 | 407.95 | 415.65 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:07 PM EST | |||
| 615.00 | 403.10 | 410.30 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:07 PM EST | |||
| 620.00 | 398.15 | 405.50 | 391.22 | 0.00 | 0.00% | 0 | 12 | 0.77 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 1:59:07 PM EST |
| 625.00 | 393.10 | 400.25 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:07 PM EST | |||
| 630.00 | 388.30 | 395.10 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:07 PM EST | |||
| 635.00 | 383.25 | 390.50 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.01 | 5/27/2025 1:59:07 PM EST | |||
| 640.00 | 378.25 | 385.40 | 375.17 | 0.00 | 0.00% | 0 | 3 | 0.72 | 1.00 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 1:59:07 PM EST |
| 645.00 | 373.35 | 381.50 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.01 | 5/27/2025 1:59:07 PM EST | |||
| 650.00 | 368.35 | 375.80 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.01 | 5/27/2025 1:59:07 PM EST | |||
| 655.00 | 363.45 | 371.60 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.01 | 5/27/2025 1:59:07 PM EST | |||
| 660.00 | 358.45 | 365.65 | 256.20 | 0.00 | 0.00% | 0 | 2 | 0.68 | 1.00 | 0.00 | -0.05 | 3/20/2025 | 5/27/2025 1:59:07 PM EST |
| 665.00 | 353.65 | 360.75 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.05 | 5/27/2025 1:59:07 PM EST | |||
| 670.00 | 348.60 | 356.15 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.06 | 5/27/2025 1:59:07 PM EST | |||
| 675.00 | 343.70 | 350.85 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.07 | 5/27/2025 1:59:07 PM EST | |||
| 680.00 | 338.75 | 345.95 | 331.03 | 0.00 | 0.00% | 0 | 9 | 0.66 | 1.00 | 0.00 | -0.08 | 5/1/2025 | 5/27/2025 1:59:07 PM EST |
| 685.00 | 333.80 | 341.00 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.09 | 5/27/2025 1:59:07 PM EST | |||
| 690.00 | 328.85 | 336.30 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.09 | 5/27/2025 1:59:07 PM EST | |||
| 695.00 | 323.90 | 331.10 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.09 | 5/27/2025 1:59:07 PM EST | |||
| 700.00 | 319.05 | 326.15 | 308.40 | 0.00 | 0.00% | 0 | 6 | 0.61 | 1.00 | 0.00 | -0.11 | 5/13/2025 | 5/27/2025 1:59:07 PM EST |
| 705.00 | 314.05 | 321.30 | % | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.10 | 5/27/2025 1:59:07 PM EST | |||
| 710.00 | 309.20 | 316.30 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.10 | 5/27/2025 1:59:07 PM EST | |||
| 715.00 | 304.20 | 310.15 | % | 0 | 0 | 0.58 | 1.00 | 0.00 | -0.10 | 5/27/2025 1:59:07 PM EST | |||
| 720.00 | 299.30 | 304.50 | 227.55 | 0.00 | 0.00% | 0 | 10 | 0.57 | 0.99 | 0.00 | -0.12 | 1/6/2025 | 5/27/2025 1:59:07 PM EST |
| 725.00 | 294.35 | 300.25 | % | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.12 | 5/27/2025 1:59:07 PM EST | |||
| 730.00 | 289.45 | 295.50 | % | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.11 | 5/27/2025 1:59:07 PM EST | |||
| 735.00 | 284.50 | 290.30 | % | 0 | 0 | 0.51 | 0.99 | 0.00 | -0.12 | 5/27/2025 1:59:07 PM EST | |||
| 740.00 | 279.60 | 287.35 | 279.51 | 0.00 | 0.00% | 0 | 7 | 0.56 | 0.99 | 0.00 | -0.12 | 5/13/2025 | 5/27/2025 1:59:07 PM EST |
| 745.00 | 274.75 | 281.85 | % | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.12 | 5/27/2025 1:59:07 PM EST | |||
| 750.00 | 269.80 | 276.70 | % | 0 | 0 | 0.52 | 0.99 | 0.00 | -0.14 | 5/27/2025 1:59:07 PM EST | |||
| 755.00 | 264.95 | 271.75 | % | 0 | 0 | 0.54 | 0.99 | 0.00 | -0.13 | 5/27/2025 1:59:07 PM EST | |||
| 760.00 | 260.10 | 267.05 | 253.14 | 0.00 | 0.00% | 0 | 4 | 0.52 | 0.99 | 0.00 | -0.13 | 5/1/2025 | 5/27/2025 1:59:07 PM EST |
| 765.00 | 255.15 | 260.45 | % | 0 | 0 | 0.52 | 0.99 | 0.00 | -0.14 | 5/27/2025 1:59:07 PM EST | |||
| 770.00 | 250.20 | 257.00 | % | 0 | 0 | 0.48 | 0.98 | 0.00 | -0.16 | 5/27/2025 1:59:07 PM EST | |||
| 775.00 | 245.30 | 251.45 | % | 0 | 0 | 0.49 | 0.98 | 0.00 | -0.15 | 5/27/2025 1:59:07 PM EST | |||
| 780.00 | 240.40 | 248.15 | 213.50 | 0.00 | 0.00% | 0 | 6 | 0.48 | 0.98 | 0.00 | -0.17 | 4/14/2025 | 5/27/2025 1:59:07 PM EST |
| 785.00 | 235.55 | 243.25 | % | 0 | 0 | 0.47 | 0.98 | 0.00 | -0.17 | 5/27/2025 1:59:07 PM EST | |||
| 790.00 | 230.65 | 238.40 | % | 0 | 0 | 0.48 | 0.98 | 0.00 | -0.16 | 5/27/2025 1:59:07 PM EST | |||
| 795.00 | 225.80 | 233.30 | % | 0 | 0 | 0.43 | 0.97 | 0.00 | -0.17 | 5/27/2025 1:59:07 PM EST | |||
| 800.00 | 220.90 | 227.55 | 233.78 | 0.00 | 0.00% | 0 | 7 | 0.44 | 0.97 | 0.00 | -0.20 | 5/16/2025 | 5/27/2025 1:59:07 PM EST |
| 805.00 | 216.10 | 222.75 | 213.46 | 0.00 | 0.00% | 0 | 2 | 0.44 | 0.97 | 0.00 | -0.20 | 5/23/2025 | 5/27/2025 1:59:07 PM EST |
| 810.00 | 211.25 | 218.85 | % | 0 | 0 | 0.43 | 0.96 | 0.00 | -0.21 | 5/27/2025 1:59:07 PM EST | |||
| 815.00 | 206.45 | 212.25 | % | 0 | 0 | 0.41 | 0.96 | 0.00 | -0.21 | 5/27/2025 1:59:07 PM EST | |||
| 820.00 | 201.60 | 208.25 | 188.30 | 0.00 | 0.00% | 0 | 12 | 0.42 | 0.96 | 0.00 | -0.22 | 4/17/2025 | 5/27/2025 1:59:07 PM EST |
| 825.00 | 196.80 | 202.80 | % | 0 | 0 | 0.40 | 0.95 | 0.00 | -0.24 | 5/27/2025 1:59:07 PM EST | |||
| 830.00 | 192.00 | 197.35 | % | 0 | 0 | 0.38 | 0.95 | 0.00 | -0.24 | 5/27/2025 1:59:07 PM EST | |||
| 835.00 | 187.15 | 192.55 | 184.35 | 0.00 | 0.00% | 0 | 8 | 0.40 | 0.95 | 0.00 | -0.24 | 5/1/2025 | 5/27/2025 1:59:07 PM EST |
| 840.00 | 182.35 | 188.90 | 172.75 | 0.00 | 0.00% | 0 | 5 | 0.35 | 0.94 | 0.00 | -0.24 | 4/15/2025 | 5/27/2025 1:59:07 PM EST |
| 845.00 | 177.70 | 182.60 | 162.75 | 0.00 | 0.00% | 0 | 13 | 0.35 | 0.94 | 0.00 | -0.25 | 4/14/2025 | 5/27/2025 1:59:07 PM EST |
| 850.00 | 174.40 | 178.75 | 174.60 | 0.00 | 0.00% | 0 | 28 | 0.33 | 0.94 | 0.00 | -0.26 | 5/2/2025 | 5/27/2025 1:59:07 PM EST |
| 855.00 | 168.20 | 173.10 | 161.72 | 0.00 | 0.00% | 0 | 4 | 0.24 | 0.93 | 0.00 | -0.26 | 5/12/2025 | 5/27/2025 1:59:07 PM EST |
| 860.00 | 163.55 | 168.25 | 176.20 | 0.00 | 0.00% | 0 | 18 | 0.34 | 0.93 | 0.00 | -0.27 | 5/16/2025 | 5/27/2025 1:59:07 PM EST |
| 865.00 | 158.80 | 163.60 | 131.10 | 0.00 | 0.00% | 0 | 14 | 0.27 | 0.92 | 0.00 | -0.28 | 4/16/2025 | 5/27/2025 1:59:07 PM EST |
| 870.00 | 154.05 | 159.20 | 130.90 | 0.00 | 0.00% | 0 | 9 | 0.28 | 0.92 | 0.00 | -0.28 | 4/16/2025 | 5/27/2025 1:59:07 PM EST |
| 875.00 | 149.30 | 154.50 | 126.55 | 0.00 | 0.00% | 0 | 9 | 0.29 | 0.91 | 0.00 | -0.29 | 4/25/2025 | 5/27/2025 1:59:07 PM EST |
| 880.00 | 144.70 | 150.80 | 145.50 | 0.00 | 0.00% | 0 | 11 | 0.28 | 0.91 | 0.00 | -0.30 | 5/8/2025 | 5/27/2025 1:59:07 PM EST |
| 885.00 | 140.00 | 144.95 | 154.85 | 0.00 | 0.00% | 0 | 15 | 0.29 | 0.90 | 0.00 | -0.30 | 5/16/2025 | 5/27/2025 1:59:07 PM EST |
| 890.00 | 138.15 | 140.15 | 124.22 | 0.00 | 0.00% | 0 | 11 | 0.29 | 0.89 | 0.00 | -0.31 | 5/8/2025 | 5/27/2025 1:59:07 PM EST |
| 895.00 | 133.55 | 135.65 | 131.00 | +4.32 | +3.41% | 5 | 13 | 0.29 | 0.89 | 0.00 | -0.32 | 5/27/2025 | 5/27/2025 1:59:07 PM EST |
| 900.00 | 129.30 | 131.80 | 134.83 | 0.00 | 0.00% | 0 | 136 | 0.30 | 0.88 | 0.00 | -0.33 | 5/22/2025 | 5/27/2025 1:59:07 PM EST |
| 905.00 | 124.30 | 126.70 | 127.31 | 0.00 | 0.00% | 0 | 15 | 0.29 | 0.87 | 0.00 | -0.33 | 5/2/2025 | 5/27/2025 1:59:07 PM EST |
| 910.00 | 120.20 | 122.30 | 117.40 | 0.00 | 0.00% | 0 | 189 | 0.29 | 0.86 | 0.00 | -0.34 | 5/15/2025 | 5/27/2025 1:59:07 PM EST |
| 915.00 | 116.10 | 118.85 | 103.55 | 0.00 | 0.00% | 0 | 9 | 0.28 | 0.86 | 0.00 | -0.34 | 4/29/2025 | 5/27/2025 1:59:07 PM EST |
| 920.00 | 111.55 | 114.50 | 98.00 | 0.00 | 0.00% | 0 | 40 | 0.28 | 0.85 | 0.00 | -0.35 | 5/14/2025 | 5/27/2025 1:59:07 PM EST |
| 925.00 | 106.85 | 108.90 | 106.49 | 0.00 | 0.00% | 0 | 110 | 0.28 | 0.84 | 0.00 | -0.36 | 5/9/2025 | 5/27/2025 1:59:07 PM EST |
| 930.00 | 102.95 | 104.65 | 117.20 | 0.00 | 0.00% | 0 | 27 | 0.28 | 0.83 | 0.00 | -0.36 | 5/21/2025 | 5/27/2025 1:59:07 PM EST |
| 935.00 | 99.20 | 100.80 | 101.10 | 0.00 | 0.00% | 0 | 153 | 0.28 | 0.81 | 0.00 | -0.37 | 5/12/2025 | 5/27/2025 1:59:07 PM EST |
| 940.00 | 95.00 | 97.35 | 94.61 | 0.00 | 0.00% | 0 | 118 | 0.27 | 0.80 | 0.00 | -0.38 | 5/23/2025 | 5/27/2025 1:59:07 PM EST |
| 945.00 | 91.05 | 93.55 | 83.60 | 0.00 | 0.00% | 0 | 241 | 0.27 | 0.79 | 0.00 | -0.38 | 5/15/2025 | 5/27/2025 1:59:07 PM EST |
| 950.00 | 86.80 | 88.75 | 86.72 | 0.00 | 0.00% | 0 | 100 | 0.27 | 0.78 | 0.00 | -0.39 | 5/23/2025 | 5/27/2025 1:59:07 PM EST |
| 955.00 | 82.90 | 84.65 | 98.45 | 0.00 | 0.00% | 0 | 42 | 0.28 | 0.76 | 0.00 | -0.39 | 5/21/2025 | 5/27/2025 1:59:07 PM EST |
| 960.00 | 78.95 | 80.45 | 76.97 | -19.70 | -20.38% | 1 | 134 | 0.26 | 0.75 | 0.00 | -0.40 | 5/27/2025 | 5/27/2025 1:59:07 PM EST |
| 965.00 | 75.00 | 76.75 | 82.12 | 0.00 | 0.00% | 0 | 116 | 0.26 | 0.73 | 0.00 | -0.40 | 5/22/2025 | 5/27/2025 1:59:07 PM EST |
| 970.00 | 71.20 | 74.35 | 78.65 | 0.00 | 0.00% | 0 | 148 | 0.26 | 0.72 | 0.00 | -0.41 | 5/22/2025 | 5/27/2025 1:59:07 PM EST |
| 975.00 | 67.55 | 69.20 | 77.92 | 0.00 | 0.00% | 0 | 218 | 0.26 | 0.70 | 0.00 | -0.41 | 5/22/2025 | 5/27/2025 1:59:07 PM EST |
| 980.00 | 63.95 | 65.40 | 63.95 | 0.00 | 0.00% | 0 | 187 | 0.26 | 0.68 | 0.00 | -0.41 | 5/23/2025 | 5/27/2025 1:59:07 PM EST |
| 985.00 | 60.25 | 61.65 | 60.30 | 0.00 | 0.00% | 0 | 65 | 0.25 | 0.67 | 0.00 | -0.42 | 5/23/2025 | 5/27/2025 1:59:07 PM EST |
| 990.00 | 56.85 | 58.35 | 69.49 | 0.00 | 0.00% | 0 | 100 | 0.25 | 0.65 | 0.00 | -0.42 | 5/21/2025 | 5/27/2025 1:59:07 PM EST |
| 995.00 | 53.90 | 54.95 | 52.89 | 0.00 | 0.00% | 0 | 98 | 0.25 | 0.63 | 0.00 | -0.42 | 5/23/2025 | 5/27/2025 1:59:07 PM EST |
| 1,000.00 | 51.00 | 51.90 | 48.89 | -1.76 | -3.48% | 4 | 482 | 0.25 | 0.61 | 0.00 | -0.42 | 5/27/2025 | 5/27/2025 1:59:07 PM EST |
| 1,005.00 | 47.75 | 48.65 | 46.30 | -2.20 | -4.54% | 1 | 57 | 0.25 | 0.59 | 0.00 | -0.42 | 5/27/2025 | 5/27/2025 1:59:07 PM EST |
| 1,010.00 | 44.85 | 45.75 | 44.55 | -0.35 | -0.78% | 13 | 121 | 0.24 | 0.57 | 0.00 | -0.42 | 5/27/2025 | 5/27/2025 1:59:07 PM EST |
| 1,015.00 | 41.05 | 42.90 | 40.30 | -3.14 | -7.23% | 7 | 76 | 0.24 | 0.54 | 0.00 | -0.42 | 5/27/2025 | 5/27/2025 1:59:07 PM EST |
| 1,020.00 | 39.25 | 39.95 | 39.50 | -0.70 | -1.75% | 8 | 336 | 0.24 | 0.52 | 0.00 | -0.42 | 5/27/2025 | 5/27/2025 1:59:07 PM EST |
| 1,025.00 | 36.50 | 37.40 | 34.50 | -2.70 | -7.26% | 14 | 197 | 0.24 | 0.50 | 0.00 | -0.41 | 5/27/2025 | 5/27/2025 1:59:07 PM EST |
| 1,030.00 | 33.95 | 34.85 | 34.30 | -0.34 | -0.99% | 7 | 116 | 0.24 | 0.48 | 0.00 | -0.41 | 5/27/2025 | 5/27/2025 1:59:07 PM EST |
| 1,035.00 | 31.60 | 32.30 | 30.18 | -2.49 | -7.63% | 67 | 71 | 0.24 | 0.46 | 0.00 | -0.40 | 5/27/2025 | 5/27/2025 1:59:07 PM EST |
| 1,040.00 | 29.10 | 30.05 | 29.65 | -0.80 | -2.63% | 7 | 258 | 0.24 | 0.44 | 0.00 | -0.40 | 5/27/2025 | 5/27/2025 1:59:07 PM EST |
| 1,060.00 | 21.00 | 21.85 | 21.05 | -0.45 | -2.10% | 16 | 580 | 0.23 | 0.35 | 0.00 | -0.36 | 5/27/2025 | 5/27/2025 1:59:07 PM EST |
| 1,080.00 | 14.75 | 15.45 | 15.10 | -1.25 | -7.65% | 23 | 325 | 0.23 | 0.28 | 0.00 | -0.32 | 5/27/2025 | 5/27/2025 1:59:07 PM EST |
| 1,100.00 | 9.95 | 10.70 | 10.23 | -0.86 | -7.76% | 56 | 438 | 0.23 | 0.21 | 0.00 | -0.27 | 5/27/2025 | 5/27/2025 1:59:07 PM EST |
| 1,120.00 | 6.65 | 7.15 | 6.60 | -1.40 | -17.50% | 44 | 644 | 0.23 | 0.16 | 0.00 | -0.22 | 5/27/2025 | 5/27/2025 1:59:07 PM EST |
| 1,140.00 | 4.35 | 4.80 | 4.55 | -1.05 | -18.75% | 13 | 300 | 0.23 | 0.11 | 0.00 | -0.18 | 5/27/2025 | 5/27/2025 1:59:07 PM EST |
| 1,160.00 | 2.91 | 3.20 | 3.00 | -0.85 | -22.08% | 29 | 345 | 0.23 | 0.08 | 0.00 | -0.14 | 5/27/2025 | 5/27/2025 1:59:07 PM EST |
| 1,180.00 | 1.99 | 2.21 | 2.00 | -0.56 | -21.88% | 7 | 88 | 0.23 | 0.06 | 0.00 | -0.11 | 5/27/2025 | 5/27/2025 1:59:07 PM EST |
| 1,200.00 | 1.29 | 1.55 | 1.40 | -0.35 | -20.00% | 6 | 92 | 0.24 | 0.04 | 0.00 | -0.08 | 5/27/2025 | 5/27/2025 1:59:07 PM EST |
| 1,220.00 | 0.65 | 1.32 | 0.99 | -0.51 | -34.00% | 1 | 58 | 0.25 | 0.03 | 0.00 | -0.06 | 5/27/2025 | 5/27/2025 1:59:07 PM EST |
| 1,240.00 | 0.68 | 0.99 | 0.79 | -0.21 | -21.00% | 7 | 22 | 0.25 | 0.02 | 0.00 | -0.05 | 5/27/2025 | 5/27/2025 1:59:07 PM EST |
| 1,260.00 | 0.00 | 1.25 | 1.28 | 0.00 | 0.00% | 0 | 46 | 0.29 | 0.01 | 0.00 | -0.03 | 5/21/2025 | 5/27/2025 1:59:07 PM EST |
| 1,280.00 | 0.00 | 1.00 | 0.70 | 0.00 | 0.00% | 0 | 21 | 0.30 | 0.01 | 0.00 | -0.02 | 5/22/2025 | 5/27/2025 1:59:07 PM EST |
| 1,300.00 | 0.00 | 1.14 | 0.66 | 0.00 | 0.00% | 0 | 254 | 0.32 | 0.00 | 0.00 | -0.01 | 5/21/2025 | 5/27/2025 1:59:07 PM EST |
| 1,320.00 | 0.00 | 0.86 | 0.87 | -0.11 | -11.23% | 5 | 16 | 0.32 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 1:59:07 PM EST |
| 1,340.00 | 0.00 | 0.83 | 0.45 | 0.00 | 0.00% | 0 | 194 | 0.34 | 0.00 | 0.00 | -0.01 | 5/6/2025 | 5/27/2025 1:59:07 PM EST |
| 1,360.00 | 0.00 | 0.79 | 0.47 | 0.00 | 0.00% | 0 | 30 | 0.35 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/27/2025 1:59:07 PM EST |
| 1,380.00 | 0.00 | 0.77 | 0.37 | 0.00 | 0.00% | 0 | 31 | 0.36 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/27/2025 1:59:07 PM EST |
| 1,400.00 | 0.00 | 0.75 | 0.36 | 0.00 | 0.00% | 0 | 20 | 0.38 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 1:59:07 PM EST |
| 1,420.00 | 0.00 | 0.73 | 0.90 | 0.00 | 0.00% | 0 | 10 | 0.39 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/27/2025 1:59:07 PM EST |
| 1,440.00 | 0.00 | 0.70 | 0.38 | 0.00 | 0.00% | 0 | 10 | 0.40 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/27/2025 1:59:07 PM EST |
| 1,460.00 | 0.00 | 0.68 | 0.30 | 0.00 | 0.00% | 0 | 3 | 0.41 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/27/2025 1:59:07 PM EST |
| 1,480.00 | 0.00 | 0.66 | 0.09 | 0.00 | 0.00% | 0 | 25 | 0.42 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 1:59:07 PM EST |
| 1,500.00 | 0.00 | 0.64 | 0.16 | 0.00 | 0.00% | 0 | 45 | 0.44 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:59:07 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 | 0.25 | 0.89 | 0.00 | 0.00% | 0 | 8 | 0.82 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/27/2025 1:59:07 PM EST |
| 460.00 | 0.00 | 0.47 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:07 PM EST | |||
| 470.00 | 0.00 | 0.47 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:07 PM EST | |||
| 480.00 | 0.00 | 0.48 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:07 PM EST | |||
| 490.00 | 0.00 | 0.49 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:07 PM EST | |||
| 500.00 | 0.00 | 0.50 | 0.28 | 0.00 | 0.00% | 0 | 3 | 0.78 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:59:07 PM EST |
| 520.00 | 0.00 | 0.40 | 0.12 | 0.00 | 0.00% | 0 | 44 | 0.72 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:59:07 PM EST |
| 540.00 | 0.00 | 0.58 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:07 PM EST | |||
| 560.00 | 0.10 | 0.40 | 0.19 | 0.00 | 0.00% | 0 | 34 | 0.60 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:59:07 PM EST |
| 580.00 | 0.00 | 0.71 | 1.29 | 0.00 | 0.00% | 0 | 43 | 0.66 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/27/2025 1:59:07 PM EST |
| 585.00 | 0.00 | 0.73 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:07 PM EST | |||
| 590.00 | 0.00 | 3.05 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:07 PM EST | |||
| 595.00 | 0.00 | 4.45 | 0.73 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/27/2025 1:59:07 PM EST |
| 600.00 | 0.03 | 1.15 | 0.51 | 0.00 | 0.00% | 0 | 254 | 0.58 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 1:59:07 PM EST |
| 605.00 | 0.00 | 4.50 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:07 PM EST | |||
| 610.00 | 0.00 | 4.15 | 0.78 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/27/2025 1:59:07 PM EST |
| 615.00 | 0.00 | 2.83 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:07 PM EST | |||
| 620.00 | 0.00 | 4.55 | 1.17 | 0.00 | 0.00% | 0 | 21 | 0.79 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/27/2025 1:59:07 PM EST |
| 625.00 | 0.00 | 0.75 | 0.37 | % | 6 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:07 PM EST | |
| 630.00 | 0.00 | 2.61 | 0.60 | 0.00 | 0.00% | 0 | 2 | 0.69 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 1:59:07 PM EST |
| 635.00 | 0.00 | 4.60 | 1.32 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.00 | 0.00 | -0.01 | 4/24/2025 | 5/27/2025 1:59:07 PM EST |
| 640.00 | 0.00 | 4.60 | 0.50 | 0.00 | 0.00% | 0 | 17 | 0.75 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/27/2025 1:59:07 PM EST |
| 645.00 | 0.00 | 4.50 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.01 | 5/27/2025 1:59:07 PM EST | |||
| 650.00 | 0.00 | 4.65 | 0.63 | 0.00 | 0.00% | 0 | 8 | 0.73 | 0.00 | 0.00 | -0.01 | 5/8/2025 | 5/27/2025 1:59:07 PM EST |
| 655.00 | 0.00 | 4.65 | 0.70 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.00 | 0.00 | -0.01 | 4/29/2025 | 5/27/2025 1:59:07 PM EST |
| 660.00 | 0.50 | 0.83 | 1.01 | 0.00 | 0.00% | 0 | 47 | 0.52 | 0.00 | 0.00 | -0.05 | 5/14/2025 | 5/27/2025 1:59:07 PM EST |
| 665.00 | 0.00 | 1.32 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.05 | 5/27/2025 1:59:07 PM EST | |||
| 670.00 | 0.00 | 1.40 | 1.08 | 0.00 | 0.00% | 0 | 11 | 0.55 | 0.00 | 0.00 | -0.06 | 5/7/2025 | 5/27/2025 1:59:07 PM EST |
| 675.00 | 0.00 | 1.00 | 0.58 | 0.00 | 0.00% | 0 | 5 | 0.52 | 0.00 | 0.00 | -0.07 | 5/21/2025 | 5/27/2025 1:59:07 PM EST |
| 680.00 | 0.00 | 1.54 | 0.56 | 0.00 | 0.00% | 0 | 100 | 0.54 | 0.00 | 0.00 | -0.08 | 5/21/2025 | 5/27/2025 1:59:07 PM EST |
| 685.00 | 0.00 | 1.61 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | -0.09 | 5/27/2025 1:59:07 PM EST | |||
| 690.00 | 0.00 | 1.50 | 1.22 | 0.00 | 0.00% | 0 | 4 | 0.53 | 0.00 | 0.00 | -0.09 | 5/7/2025 | 5/27/2025 1:59:07 PM EST |
| 695.00 | 0.00 | 1.50 | 1.05 | 0.00 | 0.00% | 0 | 2 | 0.52 | 0.00 | 0.00 | -0.09 | 5/8/2025 | 5/27/2025 1:59:07 PM EST |
| 700.00 | 0.20 | 1.24 | 0.72 | 0.00 | 0.00% | 0 | 179 | 0.44 | 0.00 | 0.00 | -0.11 | 5/23/2025 | 5/27/2025 1:59:07 PM EST |
| 705.00 | 0.00 | 1.50 | 0.89 | 0.00 | 0.00% | 0 | 30 | 0.50 | 0.00 | 0.00 | -0.10 | 5/16/2025 | 5/27/2025 1:59:07 PM EST |
| 710.00 | 0.00 | 1.50 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | -0.10 | 5/27/2025 1:59:07 PM EST | |||
| 715.00 | 0.00 | 1.50 | 1.18 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.00 | 0.00 | -0.10 | 5/19/2025 | 5/27/2025 1:59:07 PM EST |
| 720.00 | 0.55 | 1.23 | 0.82 | -0.37 | -31.10% | 6 | 60 | 0.44 | -0.01 | 0.00 | -0.12 | 5/27/2025 | 5/27/2025 1:59:07 PM EST |
| 725.00 | 0.24 | 1.60 | 0.90 | 0.00 | 0.00% | 0 | 6 | 0.42 | -0.01 | 0.00 | -0.12 | 5/23/2025 | 5/27/2025 1:59:07 PM EST |
| 730.00 | 0.00 | 1.65 | 1.09 | -0.04 | -3.54% | 2 | 2 | 0.47 | -0.01 | 0.00 | -0.11 | 5/27/2025 | 5/27/2025 1:59:07 PM EST |
| 735.00 | 0.00 | 1.70 | % | 0 | 0 | 0.46 | -0.01 | 0.00 | -0.12 | 5/27/2025 1:59:07 PM EST | |||
| 740.00 | 0.00 | 1.75 | 0.97 | 0.00 | 0.00% | 0 | 160 | 0.45 | -0.01 | 0.00 | -0.12 | 5/23/2025 | 5/27/2025 1:59:07 PM EST |
| 745.00 | 0.00 | 1.80 | 2.15 | 0.00 | 0.00% | 0 | 5 | 0.45 | -0.01 | 0.00 | -0.12 | 5/9/2025 | 5/27/2025 1:59:07 PM EST |
| 750.00 | 0.80 | 1.42 | 1.06 | 0.00 | 0.00% | 0 | 10 | 0.41 | -0.01 | 0.00 | -0.14 | 5/21/2025 | 5/27/2025 1:59:07 PM EST |
| 755.00 | 0.00 | 1.97 | % | 0 | 0 | 0.44 | -0.01 | 0.00 | -0.13 | 5/27/2025 1:59:07 PM EST | |||
| 760.00 | 0.00 | 1.99 | 2.25 | 0.00 | 0.00% | 0 | 768 | 0.43 | -0.01 | 0.00 | -0.13 | 5/14/2025 | 5/27/2025 1:59:07 PM EST |
| 765.00 | 0.00 | 2.15 | 2.60 | 0.00 | 0.00% | 0 | 2 | 0.43 | -0.01 | 0.00 | -0.14 | 5/8/2025 | 5/27/2025 1:59:07 PM EST |
| 770.00 | 1.10 | 1.92 | 1.21 | +0.21 | +21.00% | 2 | 5 | 0.40 | -0.02 | 0.00 | -0.16 | 5/27/2025 | 5/27/2025 1:59:07 PM EST |
| 775.00 | 0.00 | 2.15 | 2.08 | 0.00 | 0.00% | 0 | 4 | 0.41 | -0.02 | 0.00 | -0.15 | 5/15/2025 | 5/27/2025 1:59:07 PM EST |
| 780.00 | 1.50 | 1.99 | 0.01 | 0.00 | 0.00% | 0 | 531 | 0.39 | -0.02 | 0.00 | -0.17 | 5/23/2025 | 5/27/2025 1:59:07 PM EST |
| 785.00 | 1.20 | 2.14 | 2.00 | 0.00 | 0.00% | 0 | 2 | 0.38 | -0.02 | 0.00 | -0.17 | 5/19/2025 | 5/27/2025 1:59:07 PM EST |
| 790.00 | 0.00 | 2.61 | 2.57 | 0.00 | 0.00% | 0 | 3 | 0.40 | -0.02 | 0.00 | -0.16 | 5/13/2025 | 5/27/2025 1:59:07 PM EST |
| 795.00 | 0.00 | 2.63 | 3.45 | 0.00 | 0.00% | 0 | 63 | 0.40 | -0.03 | 0.00 | -0.17 | 5/14/2025 | 5/27/2025 1:59:07 PM EST |
| 800.00 | 1.72 | 2.29 | 2.05 | -0.44 | -17.68% | 1 | 714 | 0.37 | -0.03 | 0.00 | -0.20 | 5/27/2025 | 5/27/2025 1:59:07 PM EST |
| 805.00 | 1.92 | 2.50 | 8.25 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.03 | 0.00 | -0.20 | 4/28/2025 | 5/27/2025 1:59:07 PM EST |
| 810.00 | 1.60 | 2.46 | 8.85 | 0.00 | 0.00% | 0 | 2 | 0.36 | -0.04 | 0.00 | -0.21 | 4/28/2025 | 5/27/2025 1:59:07 PM EST |
| 815.00 | 2.17 | 2.94 | 2.77 | 0.00 | 0.00% | 0 | 42 | 0.36 | -0.04 | 0.00 | -0.21 | 5/16/2025 | 5/27/2025 1:59:07 PM EST |
| 820.00 | 2.29 | 2.86 | 2.87 | -0.43 | -13.03% | 6 | 1,482 | 0.36 | -0.04 | 0.00 | -0.22 | 5/27/2025 | 5/27/2025 1:59:07 PM EST |
| 825.00 | 0.01 | 4.80 | 2.91 | 0.00 | 0.00% | 0 | 64 | 0.29 | -0.05 | 0.00 | -0.24 | 5/16/2025 | 5/27/2025 1:59:07 PM EST |
| 830.00 | 2.14 | 3.25 | 5.30 | 0.00 | 0.00% | 0 | 25 | 0.34 | -0.05 | 0.00 | -0.24 | 5/12/2025 | 5/27/2025 1:59:07 PM EST |
| 835.00 | 2.88 | 3.15 | 3.10 | -0.65 | -17.34% | 2 | 124 | 0.34 | -0.05 | 0.00 | -0.24 | 5/27/2025 | 5/27/2025 1:59:07 PM EST |
| 840.00 | 2.99 | 3.20 | 3.43 | -0.67 | -16.35% | 1 | 169 | 0.34 | -0.06 | 0.00 | -0.24 | 5/27/2025 | 5/27/2025 1:59:07 PM EST |
| 845.00 | 3.15 | 3.45 | 4.70 | 0.00 | 0.00% | 0 | 265 | 0.33 | -0.06 | 0.00 | -0.25 | 5/23/2025 | 5/27/2025 1:59:07 PM EST |
| 850.00 | 3.40 | 3.60 | 3.60 | -1.12 | -23.73% | 15 | 206 | 0.33 | -0.06 | 0.00 | -0.26 | 5/27/2025 | 5/27/2025 1:59:07 PM EST |
| 855.00 | 3.60 | 3.85 | 5.02 | 0.00 | 0.00% | 0 | 100 | 0.33 | -0.07 | 0.00 | -0.26 | 5/23/2025 | 5/27/2025 1:59:07 PM EST |
| 860.00 | 3.85 | 4.10 | 4.15 | -1.32 | -24.14% | 8 | 179 | 0.32 | -0.07 | 0.00 | -0.27 | 5/27/2025 | 5/27/2025 1:59:07 PM EST |
| 865.00 | 4.10 | 4.35 | 4.50 | -0.55 | -10.90% | 3 | 95 | 0.32 | -0.08 | 0.00 | -0.28 | 5/27/2025 | 5/27/2025 1:59:07 PM EST |
| 870.00 | 4.40 | 4.60 | 4.80 | -1.20 | -20.00% | 2 | 213 | 0.32 | -0.08 | 0.00 | -0.28 | 5/27/2025 | 5/27/2025 1:59:07 PM EST |
| 875.00 | 4.70 | 4.95 | 5.20 | -1.50 | -22.39% | 5 | 121 | 0.31 | -0.09 | 0.00 | -0.29 | 5/27/2025 | 5/27/2025 1:59:07 PM EST |
| 880.00 | 5.00 | 5.25 | 7.25 | 0.00 | 0.00% | 0 | 392 | 0.31 | -0.09 | 0.00 | -0.30 | 5/23/2025 | 5/27/2025 1:59:07 PM EST |
| 885.00 | 5.40 | 5.65 | 6.00 | -1.75 | -22.59% | 2 | 59 | 0.31 | -0.10 | 0.00 | -0.30 | 5/27/2025 | 5/27/2025 1:59:07 PM EST |
| 890.00 | 5.75 | 6.00 | 6.05 | -2.20 | -26.67% | 27 | 117 | 0.30 | -0.11 | 0.00 | -0.31 | 5/27/2025 | 5/27/2025 1:59:07 PM EST |
| 895.00 | 6.15 | 6.55 | 7.05 | -1.80 | -20.34% | 2 | 107 | 0.30 | -0.11 | 0.00 | -0.32 | 5/27/2025 | 5/27/2025 1:59:07 PM EST |
| 900.00 | 6.60 | 6.95 | 7.10 | -1.85 | -20.67% | 69 | 361 | 0.30 | -0.12 | 0.00 | -0.33 | 5/27/2025 | 5/27/2025 1:59:07 PM EST |
| 905.00 | 7.10 | 7.40 | 8.00 | -2.05 | -20.40% | 3 | 159 | 0.30 | -0.13 | 0.00 | -0.33 | 5/27/2025 | 5/27/2025 1:59:07 PM EST |
| 910.00 | 7.60 | 7.95 | 8.28 | -2.52 | -23.34% | 6 | 350 | 0.29 | -0.14 | 0.00 | -0.34 | 5/27/2025 | 5/27/2025 1:59:07 PM EST |
| 915.00 | 8.15 | 8.50 | 9.10 | -2.35 | -20.53% | 4 | 103 | 0.29 | -0.14 | 0.00 | -0.34 | 5/27/2025 | 5/27/2025 1:59:07 PM EST |
| 920.00 | 8.75 | 9.20 | 9.15 | -3.25 | -26.21% | 3 | 296 | 0.29 | -0.15 | 0.00 | -0.35 | 5/27/2025 | 5/27/2025 1:59:07 PM EST |
| 925.00 | 9.40 | 9.75 | 10.10 | -3.00 | -22.91% | 27 | 97 | 0.28 | -0.16 | 0.00 | -0.36 | 5/27/2025 | 5/27/2025 1:59:07 PM EST |
| 930.00 | 10.10 | 10.45 | 10.45 | -3.75 | -26.41% | 6 | 324 | 0.28 | -0.17 | 0.00 | -0.36 | 5/27/2025 | 5/27/2025 1:59:07 PM EST |
| 935.00 | 10.85 | 11.20 | 11.70 | -3.25 | -21.74% | 4 | 62 | 0.28 | -0.19 | 0.00 | -0.37 | 5/27/2025 | 5/27/2025 1:59:07 PM EST |
| 940.00 | 11.65 | 12.05 | 12.70 | -3.35 | -20.88% | 4 | 379 | 0.28 | -0.20 | 0.00 | -0.38 | 5/27/2025 | 5/27/2025 1:59:07 PM EST |
| 945.00 | 12.45 | 12.95 | 14.20 | -3.20 | -18.40% | 3 | 75 | 0.27 | -0.21 | 0.00 | -0.38 | 5/27/2025 | 5/27/2025 1:59:07 PM EST |
| 950.00 | 13.40 | 13.90 | 14.65 | -3.65 | -19.95% | 10 | 367 | 0.27 | -0.22 | 0.00 | -0.39 | 5/27/2025 | 5/27/2025 1:59:07 PM EST |
| 955.00 | 14.40 | 14.85 | 16.20 | -3.15 | -16.28% | 3 | 59 | 0.27 | -0.24 | 0.00 | -0.39 | 5/27/2025 | 5/27/2025 1:59:07 PM EST |
| 960.00 | 15.45 | 15.95 | 17.30 | -3.30 | -16.02% | 3 | 230 | 0.27 | -0.25 | 0.00 | -0.40 | 5/27/2025 | 5/27/2025 1:59:07 PM EST |
| 965.00 | 16.55 | 17.05 | 18.50 | -3.80 | -17.04% | 3 | 72 | 0.26 | -0.27 | 0.00 | -0.40 | 5/27/2025 | 5/27/2025 1:59:07 PM EST |
| 970.00 | 17.80 | 18.35 | 18.31 | -5.09 | -21.76% | 6 | 142 | 0.26 | -0.28 | 0.00 | -0.41 | 5/27/2025 | 5/27/2025 1:59:07 PM EST |
| 975.00 | 19.10 | 19.65 | 19.50 | -5.40 | -21.69% | 3 | 85 | 0.26 | -0.30 | 0.00 | -0.41 | 5/27/2025 | 5/27/2025 1:59:07 PM EST |
| 980.00 | 20.50 | 21.05 | 20.90 | -5.60 | -21.14% | 130 | 235 | 0.26 | -0.32 | 0.00 | -0.41 | 5/27/2025 | 5/27/2025 1:59:07 PM EST |
| 985.00 | 22.05 | 22.85 | 23.60 | -4.69 | -16.58% | 4 | 215 | 0.26 | -0.33 | 0.00 | -0.42 | 5/27/2025 | 5/27/2025 1:59:07 PM EST |
| 990.00 | 23.55 | 24.10 | 24.00 | -5.65 | -19.06% | 3 | 64 | 0.25 | -0.35 | 0.00 | -0.42 | 5/27/2025 | 5/27/2025 1:59:07 PM EST |
| 995.00 | 25.25 | 25.90 | 27.65 | -3.50 | -11.24% | 1 | 309 | 0.25 | -0.37 | 0.00 | -0.42 | 5/27/2025 | 5/27/2025 1:59:07 PM EST |
| 1,000.00 | 27.00 | 27.70 | 29.22 | -5.28 | -15.31% | 9 | 518 | 0.25 | -0.39 | 0.00 | -0.42 | 5/27/2025 | 5/27/2025 1:59:07 PM EST |
| 1,005.00 | 28.85 | 29.60 | 30.00 | -6.45 | -17.70% | 7 | 224 | 0.25 | -0.41 | 0.00 | -0.42 | 5/27/2025 | 5/27/2025 1:59:07 PM EST |
| 1,010.00 | 31.05 | 31.75 | 32.88 | -3.55 | -9.75% | 12 | 157 | 0.25 | -0.43 | 0.00 | -0.42 | 5/27/2025 | 5/27/2025 1:59:07 PM EST |
| 1,015.00 | 33.05 | 33.85 | 34.30 | -7.41 | -17.77% | 6 | 66 | 0.25 | -0.46 | 0.00 | -0.42 | 5/27/2025 | 5/27/2025 1:59:07 PM EST |
| 1,020.00 | 35.40 | 36.10 | 38.10 | -3.80 | -9.07% | 5 | 106 | 0.24 | -0.48 | 0.00 | -0.42 | 5/27/2025 | 5/27/2025 1:59:07 PM EST |
| 1,025.00 | 37.60 | 38.35 | 40.00 | -3.70 | -8.47% | 2 | 72 | 0.24 | -0.50 | 0.00 | -0.41 | 5/27/2025 | 5/27/2025 1:59:07 PM EST |
| 1,030.00 | 40.05 | 41.40 | 43.32 | -5.68 | -11.60% | 8 | 270 | 0.24 | -0.52 | 0.00 | -0.41 | 5/27/2025 | 5/27/2025 1:59:07 PM EST |
| 1,035.00 | 42.60 | 43.45 | 47.67 | +0.13 | +0.28% | 1 | 180 | 0.24 | -0.54 | 0.00 | -0.40 | 5/27/2025 | 5/27/2025 1:59:07 PM EST |
| 1,040.00 | 45.25 | 47.30 | 45.70 | 0.00 | 0.00% | 0 | 55 | 0.24 | -0.56 | 0.00 | -0.40 | 5/22/2025 | 5/27/2025 1:59:07 PM EST |
| 1,060.00 | 57.35 | 58.95 | 62.57 | +13.04 | +26.33% | 1 | 68 | 0.23 | -0.65 | 0.00 | -0.36 | 5/27/2025 | 5/27/2025 1:59:07 PM EST |
| 1,080.00 | 71.20 | 72.70 | 85.50 | 0.00 | 0.00% | 0 | 7 | 0.23 | -0.72 | 0.00 | -0.32 | 5/13/2025 | 5/27/2025 1:59:07 PM EST |
| 1,100.00 | 85.40 | 88.75 | 92.44 | +11.54 | +14.27% | 1 | 4 | 0.23 | -0.79 | 0.00 | -0.27 | 5/27/2025 | 5/27/2025 1:59:07 PM EST |
| 1,120.00 | 104.45 | 107.15 | 115.21 | 0.00 | 0.00% | 0 | 13 | 0.23 | -0.84 | 0.00 | -0.22 | 5/23/2025 | 5/27/2025 1:59:07 PM EST |
| 1,140.00 | 120.55 | 127.85 | 165.75 | 0.00 | 0.00% | 0 | 3 | 0.29 | -0.89 | 0.00 | -0.18 | 4/16/2025 | 5/27/2025 1:59:07 PM EST |
| 1,160.00 | 139.80 | 146.95 | % | 0 | 0 | 0.31 | -0.92 | 0.00 | -0.14 | 5/27/2025 1:59:07 PM EST | |||
| 1,180.00 | 159.65 | 166.60 | 273.60 | 0.00 | 0.00% | 0 | 0 | 0.34 | -0.94 | 0.00 | -0.11 | 4/7/2025 | 5/27/2025 1:59:07 PM EST |
| 1,200.00 | 179.60 | 186.15 | 184.00 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.96 | 0.00 | -0.08 | 5/2/2025 | 5/27/2025 1:59:07 PM EST |
| 1,220.00 | 199.40 | 206.45 | 209.48 | 0.00 | 0.00% | 0 | 0 | 0.39 | -0.97 | 0.00 | -0.06 | 5/16/2025 | 5/27/2025 1:59:07 PM EST |
| 1,240.00 | 219.40 | 226.45 | 177.10 | 0.00 | 0.00% | 0 | 0 | 0.41 | -0.98 | 0.00 | -0.05 | 2/12/2025 | 5/27/2025 1:59:07 PM EST |
| 1,260.00 | 239.40 | 246.45 | 195.05 | 0.00 | 0.00% | 0 | 0 | 0.43 | -0.99 | 0.00 | -0.03 | 2/12/2025 | 5/27/2025 1:59:07 PM EST |
| 1,280.00 | 259.30 | 266.45 | % | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.02 | 5/27/2025 1:59:07 PM EST | |||
| 1,300.00 | 279.55 | 286.35 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | -0.01 | 5/27/2025 1:59:07 PM EST | |||
| 1,320.00 | 299.55 | 306.30 | 361.00 | 0.00 | 0.00% | 0 | 0 | 0.50 | -1.00 | 0.00 | -0.01 | 3/7/2025 | 5/27/2025 1:59:07 PM EST |
| 1,340.00 | 319.40 | 326.40 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | -0.01 | 5/27/2025 1:59:07 PM EST | |||
| 1,360.00 | 339.15 | 346.35 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:07 PM EST | |||
| 1,380.00 | 359.35 | 366.40 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:07 PM EST | |||
| 1,400.00 | 379.25 | 386.40 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:07 PM EST | |||
| 1,420.00 | 399.35 | 406.45 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:07 PM EST | |||
| 1,440.00 | 418.90 | 426.15 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:07 PM EST | |||
| 1,460.00 | 439.00 | 446.10 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:07 PM EST | |||
| 1,480.00 | 459.35 | 465.85 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:07 PM EST | |||
| 1,500.00 | 479.30 | 486.15 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:07 PM EST |