Options Chain for NETFLIX INC COM (NFLX) - $1,185.39 as of 5/27/2025 3:21:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 908.50 | 912.75 | 845.62 | 0.00 | 0.00% | 0 | 4 | 1.77 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 2:59:01 PM EST |
| 310.00 | 898.55 | 902.80 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 320.00 | 888.60 | 892.75 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 330.00 | 878.70 | 882.95 | 666.01 | 0.00 | 0.00% | 0 | 3 | 1.68 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/27/2025 2:59:01 PM EST |
| 340.00 | 868.75 | 872.90 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 350.00 | 858.80 | 863.00 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 360.00 | 848.85 | 853.05 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 370.00 | 838.95 | 843.10 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 380.00 | 829.00 | 833.20 | 766.12 | 0.00 | 0.00% | 0 | 2 | 1.50 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 2:59:01 PM EST |
| 390.00 | 819.05 | 823.30 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 400.00 | 809.15 | 813.60 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 410.00 | 799.20 | 803.55 | 713.63 | 0.00 | 0.00% | 0 | 7 | 1.41 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 2:59:01 PM EST |
| 420.00 | 789.30 | 793.50 | 776.56 | 0.00 | 0.00% | 0 | 8 | 1.39 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 2:59:01 PM EST |
| 430.00 | 779.35 | 783.60 | 778.40 | % | 1 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:59:01 PM EST | |
| 440.00 | 769.45 | 773.80 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 450.00 | 759.50 | 763.90 | 704.51 | 0.00 | 0.00% | 0 | 3 | 1.31 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 2:59:01 PM EST |
| 460.00 | 749.60 | 753.95 | 483.60 | 0.00 | 0.00% | 0 | 2 | 1.29 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 5/27/2025 2:59:01 PM EST |
| 470.00 | 739.70 | 743.80 | 741.28 | % | 1 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:59:01 PM EST | |
| 480.00 | 729.75 | 733.95 | 446.85 | 0.00 | 0.00% | 0 | 1 | 1.22 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 5/27/2025 2:59:01 PM EST |
| 490.00 | 719.85 | 724.20 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 495.00 | 714.90 | 719.10 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 500.00 | 709.95 | 714.30 | 651.33 | 0.00 | 0.00% | 0 | 4 | 1.18 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/27/2025 2:59:01 PM EST |
| 505.00 | 704.95 | 709.20 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 510.00 | 700.00 | 704.35 | 445.02 | 0.00 | 0.00% | 0 | 1 | 1.16 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 5/27/2025 2:59:01 PM EST |
| 515.00 | 695.05 | 699.40 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 520.00 | 690.10 | 694.30 | 448.95 | 0.00 | 0.00% | 0 | 1 | 1.14 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 5/27/2025 2:59:01 PM EST |
| 525.00 | 685.15 | 689.35 | 629.51 | 0.00 | 0.00% | 0 | 2 | 1.14 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 2:59:01 PM EST |
| 530.00 | 680.20 | 684.60 | 430.40 | 0.00 | 0.00% | 0 | 3 | 1.13 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 5/27/2025 2:59:01 PM EST |
| 535.00 | 675.20 | 679.35 | 659.22 | 0.00 | 0.00% | 0 | 3 | 1.11 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:59:01 PM EST |
| 540.00 | 670.25 | 674.65 | 355.40 | 0.00 | 0.00% | 0 | 2 | 1.10 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/27/2025 2:59:01 PM EST |
| 545.00 | 665.30 | 669.70 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 550.00 | 660.35 | 664.75 | 549.24 | 0.00 | 0.00% | 0 | 4 | 1.09 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/27/2025 2:59:01 PM EST |
| 555.00 | 655.40 | 659.75 | 554.16 | 0.00 | 0.00% | 0 | 1 | 1.07 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/27/2025 2:59:01 PM EST |
| 560.00 | 650.45 | 654.75 | 495.51 | 0.00 | 0.00% | 0 | 3 | 1.05 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/27/2025 2:59:01 PM EST |
| 565.00 | 645.50 | 649.90 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 570.00 | 640.55 | 644.75 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 575.00 | 635.55 | 640.15 | 617.05 | 0.00 | 0.00% | 0 | 2 | 0.98 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:59:01 PM EST |
| 580.00 | 630.60 | 635.30 | 611.50 | 0.00 | 0.00% | 0 | 2 | 1.02 | 1.00 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 2:59:01 PM EST |
| 585.00 | 625.65 | 630.25 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.01 | 5/27/2025 2:59:01 PM EST | |||
| 590.00 | 620.70 | 625.20 | 304.62 | 0.00 | 0.00% | 0 | 5 | 1.00 | 1.00 | 0.00 | -0.01 | 4/4/2025 | 5/27/2025 2:59:01 PM EST |
| 595.00 | 615.75 | 619.85 | 511.94 | 0.00 | 0.00% | 0 | 1 | 0.93 | 1.00 | 0.00 | -0.01 | 4/24/2025 | 5/27/2025 2:59:01 PM EST |
| 600.00 | 610.80 | 615.05 | 568.21 | 0.00 | 0.00% | 0 | 13 | 0.94 | 1.00 | 0.00 | -0.01 | 5/7/2025 | 5/27/2025 2:59:01 PM EST |
| 605.00 | 605.85 | 610.10 | 585.82 | 0.00 | 0.00% | 0 | 2 | 0.96 | 1.00 | 0.00 | -0.01 | 5/20/2025 | 5/27/2025 2:59:01 PM EST |
| 610.00 | 600.90 | 604.95 | 326.76 | 0.00 | 0.00% | 0 | 2 | 0.95 | 1.00 | 0.00 | -0.02 | 4/1/2025 | 5/27/2025 2:59:01 PM EST |
| 615.00 | 595.90 | 600.20 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.02 | 5/27/2025 2:59:01 PM EST | |||
| 620.00 | 590.95 | 595.55 | 302.85 | 0.00 | 0.00% | 0 | 7 | 0.92 | 1.00 | 0.00 | -0.02 | 4/10/2025 | 5/27/2025 2:59:01 PM EST |
| 625.00 | 586.00 | 590.40 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.02 | 5/27/2025 2:59:01 PM EST | |||
| 630.00 | 581.05 | 585.40 | 255.80 | 0.00 | 0.00% | 0 | 1 | 0.91 | 1.00 | 0.00 | -0.03 | 4/7/2025 | 5/27/2025 2:59:01 PM EST |
| 635.00 | 576.10 | 580.60 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.03 | 5/27/2025 2:59:01 PM EST | |||
| 640.00 | 571.15 | 575.60 | 549.30 | 0.00 | 0.00% | 0 | 1 | 0.89 | 1.00 | 0.00 | -0.04 | 5/15/2025 | 5/27/2025 2:59:01 PM EST |
| 645.00 | 566.20 | 570.55 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.04 | 5/27/2025 2:59:01 PM EST | |||
| 650.00 | 561.25 | 565.40 | 557.78 | 0.00 | 0.00% | 0 | 7 | 0.82 | 1.00 | 0.00 | -0.05 | 5/21/2025 | 5/27/2025 2:59:01 PM EST |
| 655.00 | 556.30 | 560.45 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.06 | 5/27/2025 2:59:01 PM EST | |||
| 660.00 | 551.35 | 555.95 | 264.45 | 0.00 | 0.00% | 0 | 4 | 0.86 | 1.00 | 0.00 | -0.07 | 3/6/2025 | 5/27/2025 2:59:01 PM EST |
| 665.00 | 546.40 | 550.45 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.08 | 5/27/2025 2:59:01 PM EST | |||
| 670.00 | 541.45 | 545.65 | 285.00 | 0.00 | 0.00% | 0 | 5 | 0.84 | 1.00 | 0.00 | -0.09 | 4/14/2025 | 5/27/2025 2:59:01 PM EST |
| 675.00 | 536.50 | 541.00 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.09 | 5/27/2025 2:59:01 PM EST | |||
| 680.00 | 531.55 | 535.75 | 455.05 | 0.00 | 0.00% | 0 | 2 | 0.82 | 1.00 | 0.00 | -0.09 | 5/12/2025 | 5/27/2025 2:59:01 PM EST |
| 685.00 | 526.75 | 530.70 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.09 | 5/27/2025 2:59:01 PM EST | |||
| 690.00 | 521.65 | 525.60 | 430.73 | 0.00 | 0.00% | 0 | 11 | 0.80 | 1.00 | 0.00 | -0.10 | 5/13/2025 | 5/27/2025 2:59:01 PM EST |
| 695.00 | 516.70 | 520.80 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.10 | 5/27/2025 2:59:01 PM EST | |||
| 700.00 | 511.75 | 516.00 | 488.72 | 0.00 | 0.00% | 0 | 15 | 0.78 | 1.00 | 0.00 | -0.10 | 5/15/2025 | 5/27/2025 2:59:01 PM EST |
| 705.00 | 506.80 | 511.05 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.10 | 5/27/2025 2:59:01 PM EST | |||
| 710.00 | 501.90 | 506.10 | 203.10 | 0.00 | 0.00% | 0 | 16 | 0.78 | 1.00 | 0.00 | -0.10 | 4/8/2025 | 5/27/2025 2:59:01 PM EST |
| 715.00 | 496.95 | 501.10 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.11 | 5/27/2025 2:59:01 PM EST | |||
| 720.00 | 492.00 | 496.45 | 194.25 | 0.00 | 0.00% | 0 | 7 | 0.74 | 1.00 | 0.00 | -0.12 | 3/10/2025 | 5/27/2025 2:59:01 PM EST |
| 725.00 | 487.05 | 491.65 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.12 | 5/27/2025 2:59:01 PM EST | |||
| 730.00 | 482.25 | 486.20 | 468.65 | 0.00 | 0.00% | 0 | 3 | 0.75 | 1.00 | 0.00 | -0.12 | 5/21/2025 | 5/27/2025 2:59:01 PM EST |
| 735.00 | 477.35 | 481.90 | % | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.13 | 5/27/2025 2:59:01 PM EST | |||
| 740.00 | 472.50 | 476.90 | 248.40 | 0.00 | 0.00% | 0 | 9 | 0.72 | 0.99 | 0.00 | -0.13 | 3/24/2025 | 5/27/2025 2:59:01 PM EST |
| 745.00 | 467.45 | 471.70 | 377.50 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.99 | 0.00 | -0.13 | 5/12/2025 | 5/27/2025 2:59:01 PM EST |
| 750.00 | 462.60 | 466.70 | 367.65 | 0.00 | 0.00% | 0 | 30 | 0.67 | 0.99 | 0.00 | -0.14 | 5/12/2025 | 5/27/2025 2:59:01 PM EST |
| 755.00 | 457.65 | 461.90 | % | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.14 | 5/27/2025 2:59:01 PM EST | |||
| 760.00 | 452.70 | 456.70 | 248.95 | 0.00 | 0.00% | 0 | 4 | 0.71 | 0.99 | 0.00 | -0.15 | 4/15/2025 | 5/27/2025 2:59:01 PM EST |
| 765.00 | 447.75 | 452.05 | 344.25 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.99 | 0.00 | -0.15 | 4/28/2025 | 5/27/2025 2:59:01 PM EST |
| 770.00 | 442.85 | 447.20 | 343.15 | 0.00 | 0.00% | 0 | 16 | 0.66 | 0.99 | 0.00 | -0.15 | 4/24/2025 | 5/27/2025 2:59:01 PM EST |
| 775.00 | 437.90 | 442.50 | 375.98 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.99 | 0.00 | -0.16 | 5/13/2025 | 5/27/2025 2:59:01 PM EST |
| 780.00 | 433.00 | 437.10 | 290.70 | 0.00 | 0.00% | 0 | 61 | 0.67 | 0.99 | 0.00 | -0.16 | 4/23/2025 | 5/27/2025 2:59:01 PM EST |
| 785.00 | 428.10 | 432.55 | 366.27 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.99 | 0.00 | -0.17 | 5/13/2025 | 5/27/2025 2:59:01 PM EST |
| 790.00 | 423.20 | 427.85 | 364.90 | 0.00 | 0.00% | 0 | 6 | 0.66 | 0.99 | 0.00 | -0.17 | 5/6/2025 | 5/27/2025 2:59:01 PM EST |
| 795.00 | 418.25 | 423.15 | % | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.17 | 5/27/2025 2:59:01 PM EST | |||
| 800.00 | 413.35 | 417.60 | 402.90 | 0.00 | 0.00% | 0 | 36 | 0.65 | 0.99 | 0.00 | -0.17 | 5/16/2025 | 5/27/2025 2:59:01 PM EST |
| 805.00 | 408.50 | 413.10 | % | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.18 | 5/27/2025 2:59:01 PM EST | |||
| 810.00 | 403.55 | 407.75 | 346.40 | 0.00 | 0.00% | 0 | 48 | 0.61 | 0.99 | 0.00 | -0.18 | 5/9/2025 | 5/27/2025 2:59:01 PM EST |
| 815.00 | 398.65 | 402.95 | 332.00 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.98 | 0.00 | -0.19 | 5/6/2025 | 5/27/2025 2:59:01 PM EST |
| 820.00 | 393.65 | 398.20 | 376.99 | 0.00 | 0.00% | 0 | 25 | 0.60 | 0.98 | 0.00 | -0.19 | 5/19/2025 | 5/27/2025 2:59:01 PM EST |
| 825.00 | 388.80 | 393.65 | % | 0 | 0 | 0.60 | 0.98 | 0.00 | -0.20 | 5/27/2025 2:59:01 PM EST | |||
| 830.00 | 383.90 | 388.40 | 317.70 | 0.00 | 0.00% | 0 | 13 | 0.61 | 0.98 | 0.00 | -0.20 | 5/13/2025 | 5/27/2025 2:59:01 PM EST |
| 835.00 | 379.00 | 383.80 | 284.28 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.98 | 0.00 | -0.21 | 4/25/2025 | 5/27/2025 2:59:01 PM EST |
| 840.00 | 374.10 | 379.00 | 298.38 | 0.00 | 0.00% | 0 | 11 | 0.48 | 0.98 | 0.00 | -0.22 | 4/29/2025 | 5/27/2025 2:59:01 PM EST |
| 845.00 | 369.25 | 374.10 | 323.78 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.98 | 0.00 | -0.22 | 5/2/2025 | 5/27/2025 2:59:01 PM EST |
| 850.00 | 364.35 | 369.25 | 313.19 | 0.00 | 0.00% | 0 | 27 | 0.50 | 0.98 | 0.00 | -0.23 | 5/14/2025 | 5/27/2025 2:59:01 PM EST |
| 855.00 | 359.50 | 363.75 | 266.19 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.97 | 0.00 | -0.23 | 4/29/2025 | 5/27/2025 2:59:01 PM EST |
| 860.00 | 354.65 | 359.50 | 300.10 | 0.00 | 0.00% | 0 | 122 | 0.49 | 0.97 | 0.00 | -0.24 | 5/14/2025 | 5/27/2025 2:59:01 PM EST |
| 865.00 | 349.80 | 354.00 | % | 0 | 0 | 0.49 | 0.97 | 0.00 | -0.25 | 5/27/2025 2:59:01 PM EST | |||
| 870.00 | 345.00 | 349.75 | 271.33 | 0.00 | 0.00% | 0 | 57 | 0.50 | 0.97 | 0.00 | -0.25 | 4/29/2025 | 5/27/2025 2:59:01 PM EST |
| 875.00 | 340.05 | 344.95 | 260.25 | 0.00 | 0.00% | 0 | 2 | 0.49 | 0.97 | 0.00 | -0.26 | 4/30/2025 | 5/27/2025 2:59:01 PM EST |
| 880.00 | 335.25 | 340.10 | 320.30 | 0.00 | 0.00% | 0 | 111 | 0.49 | 0.97 | 0.00 | -0.26 | 5/23/2025 | 5/27/2025 2:59:01 PM EST |
| 885.00 | 330.40 | 335.15 | 253.90 | 0.00 | 0.00% | 0 | 4 | 0.49 | 0.97 | 0.00 | -0.27 | 4/30/2025 | 5/27/2025 2:59:01 PM EST |
| 890.00 | 325.60 | 330.35 | 305.42 | 0.00 | 0.00% | 0 | 115 | 0.48 | 0.96 | 0.00 | -0.27 | 5/20/2025 | 5/27/2025 2:59:01 PM EST |
| 895.00 | 320.75 | 324.60 | 323.70 | +65.25 | +25.25% | 1 | 1 | 0.49 | 0.96 | 0.00 | -0.28 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 900.00 | 315.95 | 320.60 | 311.03 | +12.30 | +4.12% | 2 | 149 | 0.48 | 0.96 | 0.00 | -0.29 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 905.00 | 311.15 | 315.30 | 296.95 | 0.00 | 0.00% | 0 | 2 | 0.48 | 0.96 | 0.00 | -0.29 | 5/16/2025 | 5/27/2025 2:59:01 PM EST |
| 910.00 | 306.35 | 311.00 | 307.56 | +14.11 | +4.81% | 4 | 86 | 0.48 | 0.96 | 0.00 | -0.30 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 915.00 | 301.55 | 306.00 | 248.30 | 0.00 | 0.00% | 0 | 0 | 0.47 | 0.95 | 0.00 | -0.31 | 5/5/2025 | 5/27/2025 2:59:01 PM EST |
| 920.00 | 296.80 | 301.60 | 256.10 | 0.00 | 0.00% | 0 | 42 | 0.47 | 0.95 | 0.00 | -0.32 | 5/2/2025 | 5/27/2025 2:59:01 PM EST |
| 925.00 | 292.00 | 296.70 | 281.20 | 0.00 | 0.00% | 0 | 3 | 0.46 | 0.95 | 0.00 | -0.32 | 5/16/2025 | 5/27/2025 2:59:01 PM EST |
| 930.00 | 287.40 | 291.95 | 272.85 | 0.00 | 0.00% | 0 | 68 | 0.46 | 0.95 | 0.00 | -0.33 | 5/23/2025 | 5/27/2025 2:59:01 PM EST |
| 935.00 | 282.65 | 286.40 | 213.60 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.94 | 0.00 | -0.34 | 4/30/2025 | 5/27/2025 2:59:01 PM EST |
| 940.00 | 277.90 | 281.65 | 262.08 | 0.00 | 0.00% | 0 | 95 | 0.46 | 0.94 | 0.00 | -0.34 | 5/19/2025 | 5/27/2025 2:59:01 PM EST |
| 945.00 | 273.20 | 276.95 | 255.57 | 0.00 | 0.00% | 0 | 32 | 0.46 | 0.94 | 0.00 | -0.35 | 5/16/2025 | 5/27/2025 2:59:01 PM EST |
| 950.00 | 268.55 | 272.15 | 262.74 | 0.00 | 0.00% | 0 | 54 | 0.46 | 0.94 | 0.00 | -0.36 | 5/21/2025 | 5/27/2025 2:59:01 PM EST |
| 955.00 | 263.80 | 267.55 | 253.29 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.93 | 0.00 | -0.37 | 5/16/2025 | 5/27/2025 2:59:01 PM EST |
| 960.00 | 259.20 | 262.85 | 254.41 | +9.94 | +4.07% | 2 | 98 | 0.45 | 0.93 | 0.00 | -0.37 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 965.00 | 254.50 | 258.20 | 242.00 | 0.00 | 0.00% | 0 | 9 | 0.45 | 0.93 | 0.00 | -0.38 | 5/16/2025 | 5/27/2025 2:59:01 PM EST |
| 970.00 | 249.90 | 253.45 | 236.60 | 0.00 | 0.00% | 0 | 62 | 0.45 | 0.92 | 0.00 | -0.39 | 5/19/2025 | 5/27/2025 2:59:01 PM EST |
| 975.00 | 245.35 | 248.95 | 237.40 | 0.00 | 0.00% | 0 | 15 | 0.44 | 0.92 | 0.00 | -0.40 | 5/16/2025 | 5/27/2025 2:59:01 PM EST |
| 980.00 | 240.70 | 244.35 | 239.02 | +6.22 | +2.68% | 1 | 132 | 0.44 | 0.92 | 0.00 | -0.40 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 985.00 | 236.15 | 239.80 | 228.40 | 0.00 | 0.00% | 0 | 5 | 0.44 | 0.91 | 0.00 | -0.41 | 5/16/2025 | 5/27/2025 2:59:01 PM EST |
| 990.00 | 231.55 | 234.95 | 233.00 | +8.95 | +4.00% | 2 | 108 | 0.43 | 0.91 | 0.00 | -0.42 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 995.00 | 227.10 | 230.65 | 207.35 | 0.00 | 0.00% | 0 | 12 | 0.43 | 0.91 | 0.00 | -0.43 | 5/15/2025 | 5/27/2025 2:59:01 PM EST |
| 1,000.00 | 222.55 | 226.40 | 208.70 | 0.00 | 0.00% | 0 | 404 | 0.42 | 0.90 | 0.00 | -0.44 | 5/23/2025 | 5/27/2025 2:59:01 PM EST |
| 1,010.00 | 214.55 | 217.40 | 207.10 | +6.40 | +3.19% | 1 | 393 | 0.42 | 0.89 | 0.00 | -0.45 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 1,020.00 | 205.40 | 208.90 | 196.46 | 0.00 | 0.00% | 0 | 320 | 0.42 | 0.88 | 0.00 | -0.47 | 5/22/2025 | 5/27/2025 2:59:01 PM EST |
| 1,030.00 | 197.00 | 200.35 | 184.50 | 0.00 | 0.00% | 0 | 106 | 0.42 | 0.87 | 0.00 | -0.49 | 5/23/2025 | 5/27/2025 2:59:01 PM EST |
| 1,040.00 | 188.00 | 190.65 | 179.66 | 0.00 | 0.00% | 0 | 157 | 0.41 | 0.86 | 0.00 | -0.50 | 5/22/2025 | 5/27/2025 2:59:01 PM EST |
| 1,045.00 | 183.95 | 187.10 | 164.90 | 0.00 | 0.00% | 0 | 0 | 0.41 | 0.86 | 0.00 | -0.51 | 5/15/2025 | 5/27/2025 2:59:01 PM EST |
| 1,050.00 | 180.10 | 182.40 | 181.60 | +3.69 | +2.08% | 4 | 241 | 0.41 | 0.85 | 0.00 | -0.52 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 1,055.00 | 175.65 | 178.65 | % | 0 | 0 | 0.41 | 0.85 | 0.00 | -0.53 | 5/27/2025 2:59:01 PM EST | |||
| 1,060.00 | 171.75 | 174.55 | 168.77 | +11.27 | +7.16% | 1 | 116 | 0.41 | 0.84 | 0.00 | -0.54 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 1,065.00 | 167.05 | 170.45 | 159.96 | 0.00 | 0.00% | 0 | 2 | 0.41 | 0.83 | 0.00 | -0.55 | 5/16/2025 | 5/27/2025 2:59:01 PM EST |
| 1,070.00 | 163.45 | 166.20 | 160.96 | -8.36 | -4.94% | 1 | 220 | 0.40 | 0.82 | 0.00 | -0.56 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 1,075.00 | 158.95 | 161.40 | 126.85 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.82 | 0.00 | -0.57 | 5/15/2025 | 5/27/2025 2:59:01 PM EST |
| 1,080.00 | 155.40 | 158.45 | 150.63 | +0.68 | +0.46% | 11 | 160 | 0.40 | 0.81 | 0.00 | -0.58 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 1,085.00 | 151.50 | 154.55 | 138.65 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.80 | 0.00 | -0.59 | 5/19/2025 | 5/27/2025 2:59:01 PM EST |
| 1,090.00 | 147.60 | 150.75 | 148.32 | +14.27 | +10.65% | 1 | 293 | 0.40 | 0.79 | 0.00 | -0.60 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 1,095.00 | 143.65 | 145.90 | 139.80 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.79 | 0.00 | -0.60 | 5/21/2025 | 5/27/2025 2:59:01 PM EST |
| 1,100.00 | 140.10 | 142.15 | 140.70 | +11.76 | +9.13% | 36 | 568 | 0.39 | 0.78 | 0.00 | -0.61 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 1,105.00 | 136.35 | 139.40 | 134.24 | +10.84 | +8.79% | 15 | 4 | 0.39 | 0.77 | 0.00 | -0.62 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 1,110.00 | 132.60 | 135.75 | 121.13 | 0.00 | 0.00% | 0 | 165 | 0.39 | 0.76 | 0.00 | -0.63 | 5/23/2025 | 5/27/2025 2:59:01 PM EST |
| 1,115.00 | 128.60 | 130.75 | 118.80 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.75 | 0.00 | -0.64 | 5/23/2025 | 5/27/2025 2:59:01 PM EST |
| 1,120.00 | 125.75 | 127.65 | 126.49 | -3.47 | -2.67% | 6 | 109 | 0.39 | 0.74 | 0.00 | -0.65 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 1,125.00 | 121.80 | 124.60 | 110.70 | 0.00 | 0.00% | 0 | 29 | 0.39 | 0.73 | 0.00 | -0.66 | 5/23/2025 | 5/27/2025 2:59:01 PM EST |
| 1,130.00 | 118.30 | 121.00 | 114.12 | +0.71 | +0.63% | 9 | 150 | 0.39 | 0.72 | 0.00 | -0.66 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 1,135.00 | 114.95 | 117.65 | 114.65 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.71 | 0.00 | -0.67 | 5/21/2025 | 5/27/2025 2:59:01 PM EST |
| 1,140.00 | 111.80 | 113.40 | 111.87 | +9.97 | +9.79% | 8 | 1,335 | 0.38 | 0.70 | 0.00 | -0.68 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 1,145.00 | 108.50 | 110.15 | 106.15 | +2.51 | +2.43% | 1 | 9 | 0.38 | 0.69 | 0.00 | -0.69 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 1,150.00 | 105.25 | 107.05 | 106.50 | +12.04 | +12.75% | 2 | 356 | 0.38 | 0.68 | 0.00 | -0.69 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 1,155.00 | 101.75 | 104.55 | 102.24 | +11.79 | +13.04% | 1 | 4 | 0.38 | 0.67 | 0.00 | -0.70 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 1,160.00 | 98.55 | 100.15 | 96.00 | +6.66 | +7.46% | 2 | 173 | 0.38 | 0.66 | 0.00 | -0.70 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 1,165.00 | 95.60 | 98.25 | 95.15 | +8.55 | +9.88% | 5 | 32 | 0.38 | 0.65 | 0.00 | -0.71 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 1,170.00 | 92.90 | 95.25 | 85.32 | +0.62 | +0.74% | 5 | 205 | 0.38 | 0.64 | 0.00 | -0.71 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 1,175.00 | 90.00 | 92.00 | 89.85 | +4.35 | +5.09% | 5 | 49 | 0.38 | 0.62 | 0.00 | -0.72 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 1,180.00 | 87.10 | 88.80 | 86.90 | +7.90 | +10.00% | 61 | 421 | 0.38 | 0.61 | 0.00 | -0.72 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 1,185.00 | 84.05 | 85.85 | 84.40 | +9.60 | +12.84% | 9 | 231 | 0.37 | 0.60 | 0.00 | -0.73 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 1,190.00 | 81.55 | 82.45 | 81.26 | +9.83 | +13.77% | 10 | 203 | 0.38 | 0.59 | 0.00 | -0.73 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 1,195.00 | 78.40 | 79.80 | 78.55 | +9.42 | +13.63% | 13 | 298 | 0.37 | 0.58 | 0.00 | -0.73 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 1,200.00 | 76.20 | 77.15 | 75.74 | +6.19 | +8.90% | 66 | 1,065 | 0.37 | 0.57 | 0.00 | -0.73 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 1,205.00 | 73.65 | 74.60 | 73.70 | +6.85 | +10.25% | 19 | 150 | 0.37 | 0.56 | 0.00 | -0.73 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 1,210.00 | 70.95 | 72.85 | 71.10 | +9.42 | +15.28% | 18 | 40 | 0.37 | 0.54 | 0.00 | -0.74 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 1,215.00 | 68.65 | 69.85 | 68.00 | +8.74 | +14.75% | 13 | 39 | 0.37 | 0.53 | 0.00 | -0.73 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 1,220.00 | 66.20 | 67.60 | 65.97 | +6.72 | +11.35% | 10 | 166 | 0.37 | 0.52 | 0.00 | -0.73 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 1,225.00 | 63.55 | 65.10 | 61.65 | +5.65 | +10.09% | 10 | 22 | 0.37 | 0.51 | 0.00 | -0.73 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 1,230.00 | 61.10 | 62.80 | 61.17 | +1.05 | +1.75% | 2 | 21 | 0.37 | 0.50 | 0.00 | -0.73 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 1,235.00 | 58.60 | 60.80 | 57.35 | +3.40 | +6.31% | 1 | 18 | 0.37 | 0.49 | 0.00 | -0.73 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 1,240.00 | 56.45 | 58.55 | 56.45 | +5.10 | +9.94% | 20 | 194 | 0.37 | 0.47 | 0.00 | -0.73 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 1,260.00 | 48.95 | 49.90 | 48.35 | +4.90 | +11.28% | 13 | 291 | 0.37 | 0.43 | 0.00 | -0.71 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 1,280.00 | 41.75 | 42.40 | 41.30 | +4.00 | +10.73% | 8 | 241 | 0.37 | 0.39 | 0.00 | -0.69 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 1,300.00 | 35.45 | 35.95 | 35.57 | +3.97 | +12.57% | 50 | 496 | 0.37 | 0.35 | 0.00 | -0.66 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 1,320.00 | 30.00 | 30.35 | 30.02 | +3.27 | +12.23% | 26 | 233 | 0.36 | 0.31 | 0.00 | -0.63 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 1,340.00 | 25.15 | 26.00 | 25.44 | +3.09 | +13.83% | 32 | 253 | 0.36 | 0.27 | 0.00 | -0.59 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 1,360.00 | 21.10 | 21.50 | 21.20 | +2.25 | +11.88% | 9 | 148 | 0.37 | 0.24 | 0.00 | -0.55 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 1,380.00 | 17.70 | 18.30 | 17.82 | +1.87 | +11.73% | 7 | 97 | 0.37 | 0.21 | 0.00 | -0.51 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 1,400.00 | 14.85 | 15.20 | 14.78 | +1.48 | +11.13% | 36 | 150 | 0.37 | 0.18 | 0.00 | -0.46 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 1,420.00 | 12.25 | 12.75 | 12.37 | +1.77 | +16.70% | 4 | 288 | 0.37 | 0.15 | 0.00 | -0.42 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 1,440.00 | 10.30 | 10.70 | 10.30 | +0.90 | +9.58% | 5 | 60 | 0.37 | 0.13 | 0.00 | -0.38 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 1,460.00 | 8.60 | 9.05 | 8.72 | +0.87 | +11.09% | 8 | 106 | 0.37 | 0.11 | 0.00 | -0.34 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 1,480.00 | 7.25 | 7.55 | 6.59 | +0.29 | +4.61% | 4 | 74 | 0.38 | 0.10 | 0.00 | -0.31 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 1,500.00 | 6.05 | 6.45 | 6.05 | +0.72 | +13.51% | 30 | 135 | 0.38 | 0.08 | 0.00 | -0.28 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 1,520.00 | 5.05 | 5.40 | 5.15 | +0.08 | +1.58% | 1 | 48 | 0.38 | 0.07 | 0.00 | -0.25 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 1,540.00 | 4.25 | 4.60 | 4.90 | 0.00 | 0.00% | 0 | 40 | 0.38 | 0.06 | 0.00 | -0.22 | 5/22/2025 | 5/27/2025 2:59:01 PM EST |
| 1,560.00 | 3.60 | 4.00 | 3.15 | -0.43 | -12.02% | 24 | 221 | 0.39 | 0.05 | 0.00 | -0.19 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 1,580.00 | 2.96 | 3.50 | 2.66 | 0.00 | 0.00% | 0 | 9 | 0.39 | 0.04 | 0.00 | -0.17 | 5/23/2025 | 5/27/2025 2:59:01 PM EST |
| 1,600.00 | 2.35 | 3.05 | 2.52 | +0.06 | +2.44% | 27 | 51 | 0.40 | 0.04 | 0.00 | -0.15 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 1,620.00 | 2.11 | 2.69 | 2.73 | 0.00 | 0.00% | 0 | 16 | 0.40 | 0.03 | 0.00 | -0.13 | 5/22/2025 | 5/27/2025 2:59:01 PM EST |
| 1,640.00 | 1.81 | 2.10 | 1.97 | -0.03 | -1.50% | 1 | 58 | 0.40 | 0.03 | 0.00 | -0.11 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 1,660.00 | 1.35 | 1.92 | 1.63 | 0.00 | 0.00% | 0 | 8 | 0.41 | 0.02 | 0.00 | -0.10 | 5/23/2025 | 5/27/2025 2:59:01 PM EST |
| 1,680.00 | 1.31 | 1.81 | 1.52 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.02 | 0.00 | -0.09 | 5/22/2025 | 5/27/2025 2:59:01 PM EST |
| 1,700.00 | 1.16 | 1.43 | 1.21 | +0.06 | +5.22% | 4 | 16 | 0.41 | 0.02 | 0.00 | -0.07 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 1,720.00 | 0.80 | 1.54 | % | 0 | 0 | 0.40 | 0.01 | 0.00 | -0.07 | 5/27/2025 2:59:01 PM EST | |||
| 1,740.00 | 0.19 | 1.00 | 1.83 | 0.00 | 0.00% | 0 | 5 | 0.39 | 0.01 | 0.00 | -0.06 | 5/22/2025 | 5/27/2025 2:59:01 PM EST |
| 1,760.00 | 0.05 | 1.13 | % | 0 | 0 | 0.38 | 0.01 | 0.00 | -0.05 | 5/27/2025 2:59:01 PM EST | |||
| 1,780.00 | 0.00 | 1.04 | % | 0 | 0 | 0.45 | 0.01 | 0.00 | -0.03 | 5/27/2025 2:59:01 PM EST | |||
| 1,800.00 | 0.01 | 0.96 | 1.18 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.01 | 0.00 | -0.03 | 5/22/2025 | 5/27/2025 2:59:01 PM EST |
| 1,820.00 | 0.01 | 0.90 | 1.25 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.01 | 0.00 | -0.03 | 5/21/2025 | 5/27/2025 2:59:01 PM EST |
| 1,840.00 | 0.01 | 0.84 | 0.50 | 0.00 | 0.00% | 0 | 5 | 0.39 | 0.00 | 0.00 | -0.02 | 5/21/2025 | 5/27/2025 2:59:01 PM EST |
| 1,860.00 | 0.00 | 0.77 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | -0.02 | 5/27/2025 2:59:01 PM EST | |||
| 1,880.00 | 0.00 | 0.73 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | -0.01 | 5/27/2025 2:59:01 PM EST | |||
| 1,900.00 | 0.00 | 0.70 | 0.37 | 0.00 | 0.00% | 0 | 3 | 0.49 | 0.00 | 0.00 | -0.01 | 5/20/2025 | 5/27/2025 2:59:01 PM EST |
| 1,920.00 | 0.12 | 0.66 | 0.01 | 0.00 | 0.00% | 0 | 0 | 0.45 | 0.00 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 2:59:01 PM EST |
| 1,940.00 | 0.10 | 0.64 | 0.31 | % | 1 | 0 | 0.46 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 2:59:01 PM EST | |
| 1,960.00 | 0.09 | 0.61 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | -0.01 | 5/27/2025 2:59:01 PM EST | |||
| 1,980.00 | 0.00 | 0.59 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | -0.01 | 5/27/2025 2:59:01 PM EST | |||
| 2,000.00 | 0.01 | 0.20 | 0.16 | +0.01 | +6.67% | 2 | 77 | 0.44 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:59:01 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 | 0.43 | 0.09 | 0.00 | 0.00% | 0 | 2 | 1.42 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/27/2025 2:59:01 PM EST |
| 310.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 15 | 1.21 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 2:59:01 PM EST |
| 320.00 | 0.00 | 0.43 | 0.23 | 0.00 | 0.00% | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/27/2025 2:59:01 PM EST |
| 330.00 | 0.00 | 0.43 | 1.02 | 0.00 | 0.00% | 0 | 2 | 1.33 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/27/2025 2:59:01 PM EST |
| 340.00 | 0.00 | 0.43 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 350.00 | 0.00 | 0.42 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 360.00 | 0.00 | 0.42 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/27/2025 2:59:01 PM EST |
| 370.00 | 0.00 | 0.43 | 0.01 | 0.00 | 0.00% | 0 | 22 | 1.21 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 2:59:01 PM EST |
| 380.00 | 0.00 | 0.40 | 0.48 | 0.00 | 0.00% | 0 | 44 | 1.18 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/27/2025 2:59:01 PM EST |
| 390.00 | 0.00 | 0.43 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 400.00 | 0.00 | 0.44 | 0.12 | 0.00 | 0.00% | 0 | 19 | 1.14 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 2:59:01 PM EST |
| 410.00 | 0.00 | 0.44 | 0.74 | 0.00 | 0.00% | 0 | 4 | 1.12 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 5/27/2025 2:59:01 PM EST |
| 420.00 | 0.00 | 0.45 | 0.08 | 0.00 | 0.00% | 0 | 46 | 1.10 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:59:01 PM EST |
| 430.00 | 0.00 | 0.46 | 2.84 | 0.00 | 0.00% | 0 | 32 | 1.07 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/27/2025 2:59:01 PM EST |
| 440.00 | 0.00 | 0.47 | 2.37 | 0.00 | 0.00% | 0 | 27 | 1.05 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/27/2025 2:59:01 PM EST |
| 450.00 | 0.00 | 0.48 | 0.38 | 0.00 | 0.00% | 0 | 66 | 1.04 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/27/2025 2:59:01 PM EST |
| 460.00 | 0.00 | 0.50 | 5.45 | 0.00 | 0.00% | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/27/2025 2:59:01 PM EST |
| 470.00 | 0.00 | 0.51 | 3.93 | 0.00 | 0.00% | 0 | 47 | 1.00 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/27/2025 2:59:01 PM EST |
| 480.00 | 0.01 | 0.53 | 0.95 | 0.00 | 0.00% | 0 | 38 | 0.84 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/27/2025 2:59:01 PM EST |
| 490.00 | 0.00 | 0.55 | 0.65 | 0.00 | 0.00% | 0 | 12 | 0.97 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/27/2025 2:59:01 PM EST |
| 495.00 | 0.00 | 0.55 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 500.00 | 0.01 | 0.25 | 0.15 | -0.02 | -11.77% | 2 | 194 | 0.77 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 505.00 | 0.00 | 0.57 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 510.00 | 0.00 | 0.58 | 8.40 | 0.00 | 0.00% | 0 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/27/2025 2:59:01 PM EST |
| 515.00 | 0.00 | 0.59 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 520.00 | 0.00 | 0.60 | 9.50 | 0.00 | 0.00% | 0 | 3 | 0.92 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/27/2025 2:59:01 PM EST |
| 525.00 | 0.00 | 0.61 | 0.37 | 0.00 | 0.00% | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 2:59:01 PM EST |
| 530.00 | 0.00 | 0.27 | 0.26 | +0.05 | +23.81% | 1 | 65 | 0.82 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 535.00 | 0.00 | 0.63 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 540.00 | 0.00 | 0.64 | 0.49 | 0.00 | 0.00% | 0 | 80 | 0.88 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:59:01 PM EST |
| 545.00 | 0.00 | 0.65 | 0.64 | 0.00 | 0.00% | 0 | 2 | 0.88 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 2:59:01 PM EST |
| 550.00 | 0.00 | 0.66 | 0.23 | -0.22 | -48.89% | 1 | 70 | 0.87 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 555.00 | 0.00 | 0.67 | 0.58 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/27/2025 2:59:01 PM EST |
| 560.00 | 0.00 | 0.68 | 0.32 | 0.00 | 0.00% | 0 | 66 | 0.85 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 2:59:01 PM EST |
| 565.00 | 0.00 | 0.69 | 0.40 | 0.00 | 0.00% | 0 | 31 | 0.85 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 2:59:01 PM EST |
| 570.00 | 0.00 | 0.70 | 0.57 | 0.00 | 0.00% | 0 | 45 | 0.84 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 2:59:01 PM EST |
| 575.00 | 0.00 | 0.71 | 0.52 | 0.00 | 0.00% | 0 | 8 | 0.83 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 2:59:01 PM EST |
| 580.00 | 0.00 | 0.72 | 1.25 | 0.00 | 0.00% | 0 | 20 | 0.82 | 0.00 | 0.00 | -0.01 | 5/7/2025 | 5/27/2025 2:59:01 PM EST |
| 585.00 | 0.00 | 0.73 | 0.75 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.00 | 0.00 | -0.01 | 5/9/2025 | 5/27/2025 2:59:01 PM EST |
| 590.00 | 0.00 | 0.74 | 0.21 | -0.12 | -36.37% | 59 | 77 | 0.81 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 595.00 | 0.00 | 0.75 | 0.26 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.00 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 2:59:01 PM EST |
| 600.00 | 0.25 | 0.55 | 0.27 | -0.19 | -41.31% | 114 | 336 | 0.73 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 605.00 | 0.08 | 0.78 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.01 | 5/27/2025 2:59:01 PM EST | |||
| 610.00 | 0.00 | 0.75 | 0.25 | -0.20 | -44.45% | 59 | 59 | 0.77 | 0.00 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 615.00 | 0.00 | 0.80 | 0.97 | 0.00 | 0.00% | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.02 | 5/9/2025 | 5/27/2025 2:59:01 PM EST |
| 620.00 | 0.00 | 0.81 | 1.03 | 0.00 | 0.00% | 0 | 32 | 0.77 | 0.00 | 0.00 | -0.02 | 5/9/2025 | 5/27/2025 2:59:01 PM EST |
| 625.00 | 0.00 | 0.84 | 1.03 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.00 | 0.00 | -0.02 | 5/9/2025 | 5/27/2025 2:59:01 PM EST |
| 630.00 | 0.00 | 0.70 | 0.40 | 0.00 | 0.00% | 2 | 13 | 0.73 | 0.00 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 635.00 | 0.00 | 0.86 | 1.28 | 0.00 | 0.00% | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.03 | 5/2/2025 | 5/27/2025 2:59:01 PM EST |
| 640.00 | 0.00 | 0.88 | 1.20 | 0.00 | 0.00% | 0 | 52 | 0.74 | 0.00 | 0.00 | -0.04 | 5/8/2025 | 5/27/2025 2:59:01 PM EST |
| 645.00 | 0.00 | 0.89 | 1.14 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.00 | 0.00 | -0.04 | 5/9/2025 | 5/27/2025 2:59:01 PM EST |
| 650.00 | 0.05 | 0.90 | 0.46 | -0.14 | -23.34% | 40 | 71 | 0.63 | 0.00 | 0.00 | -0.05 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 655.00 | 0.00 | 0.92 | 1.73 | 0.00 | 0.00% | 0 | 2 | 0.72 | 0.00 | 0.00 | -0.06 | 5/1/2025 | 5/27/2025 2:59:01 PM EST |
| 660.00 | 0.00 | 0.73 | 0.24 | -0.51 | -68.00% | 2 | 11 | 0.69 | 0.00 | 0.00 | -0.07 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 665.00 | 0.00 | 0.96 | 0.64 | 0.00 | 0.00% | 0 | 26 | 0.71 | 0.00 | 0.00 | -0.08 | 5/15/2025 | 5/27/2025 2:59:01 PM EST |
| 670.00 | 0.00 | 0.98 | 0.88 | 0.00 | 0.00% | 0 | 36 | 0.70 | 0.00 | 0.00 | -0.09 | 5/13/2025 | 5/27/2025 2:59:01 PM EST |
| 675.00 | 0.00 | 1.00 | 1.74 | 0.00 | 0.00% | 0 | 4 | 0.70 | 0.00 | 0.00 | -0.09 | 5/7/2025 | 5/27/2025 2:59:01 PM EST |
| 680.00 | 0.00 | 1.02 | 0.88 | 0.00 | 0.00% | 0 | 39 | 0.69 | 0.00 | 0.00 | -0.09 | 5/19/2025 | 5/27/2025 2:59:01 PM EST |
| 685.00 | 0.00 | 1.04 | 1.60 | 0.00 | 0.00% | 0 | 2 | 0.68 | 0.00 | 0.00 | -0.09 | 5/8/2025 | 5/27/2025 2:59:01 PM EST |
| 690.00 | 0.20 | 0.93 | 0.74 | -0.11 | -12.95% | 2 | 62 | 0.61 | 0.00 | 0.00 | -0.10 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 695.00 | 0.41 | 0.84 | 0.75 | 0.00 | 0.00% | 0 | 15 | 0.62 | 0.00 | 0.00 | -0.10 | 5/20/2025 | 5/27/2025 2:59:01 PM EST |
| 700.00 | 0.20 | 0.90 | 0.74 | 0.00 | 0.00% | 0 | 204 | 0.60 | 0.00 | 0.00 | -0.10 | 5/23/2025 | 5/27/2025 2:59:01 PM EST |
| 705.00 | 0.00 | 1.14 | 0.94 | 0.00 | 0.00% | 0 | 8 | 0.66 | 0.00 | 0.00 | -0.10 | 5/23/2025 | 5/27/2025 2:59:01 PM EST |
| 710.00 | 0.00 | 1.16 | 0.89 | 0.00 | 0.00% | 0 | 645 | 0.65 | 0.00 | 0.00 | -0.10 | 5/20/2025 | 5/27/2025 2:59:01 PM EST |
| 715.00 | 0.00 | 1.19 | 2.01 | 0.00 | 0.00% | 0 | 11 | 0.65 | 0.00 | 0.00 | -0.11 | 5/12/2025 | 5/27/2025 2:59:01 PM EST |
| 720.00 | 0.30 | 0.99 | 0.66 | -0.35 | -34.66% | 2 | 59 | 0.59 | 0.00 | 0.00 | -0.12 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 725.00 | 0.03 | 1.10 | 1.10 | 0.00 | 0.00% | 0 | 28 | 0.53 | 0.00 | 0.00 | -0.12 | 5/19/2025 | 5/27/2025 2:59:01 PM EST |
| 730.00 | 0.06 | 1.29 | 1.29 | 0.00 | 0.00% | 0 | 125 | 0.54 | 0.00 | 0.00 | -0.12 | 5/22/2025 | 5/27/2025 2:59:01 PM EST |
| 735.00 | 0.09 | 1.33 | % | 0 | 0 | 0.55 | -0.01 | 0.00 | -0.13 | 5/27/2025 2:59:01 PM EST | |||
| 740.00 | 0.14 | 1.36 | 1.22 | 0.00 | 0.00% | 0 | 92 | 0.55 | -0.01 | 0.00 | -0.13 | 5/23/2025 | 5/27/2025 2:59:01 PM EST |
| 745.00 | 0.18 | 1.40 | 1.22 | 0.00 | 0.00% | 0 | 4 | 0.55 | -0.01 | 0.00 | -0.13 | 5/16/2025 | 5/27/2025 2:59:01 PM EST |
| 750.00 | 0.80 | 1.04 | 1.12 | -0.28 | -20.00% | 34 | 242 | 0.57 | -0.01 | 0.00 | -0.14 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 755.00 | 0.27 | 1.49 | 1.36 | 0.00 | 0.00% | 0 | 12 | 0.55 | -0.01 | 0.00 | -0.14 | 5/23/2025 | 5/27/2025 2:59:01 PM EST |
| 760.00 | 0.46 | 1.24 | 1.52 | 0.00 | 0.00% | 0 | 44 | 0.54 | -0.01 | 0.00 | -0.15 | 5/23/2025 | 5/27/2025 2:59:01 PM EST |
| 765.00 | 0.90 | 1.18 | 1.00 | -0.78 | -43.82% | 1 | 4 | 0.57 | -0.01 | 0.00 | -0.15 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 770.00 | 0.99 | 1.57 | 1.08 | -0.48 | -30.77% | 43 | 75 | 0.57 | -0.01 | 0.00 | -0.15 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 775.00 | 0.99 | 1.34 | 1.67 | 0.00 | 0.00% | 0 | 8 | 0.55 | -0.01 | 0.00 | -0.16 | 5/19/2025 | 5/27/2025 2:59:01 PM EST |
| 780.00 | 0.55 | 1.50 | 1.23 | -0.56 | -31.29% | 45 | 139 | 0.55 | -0.01 | 0.00 | -0.16 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 785.00 | 1.11 | 1.55 | 2.70 | 0.00 | 0.00% | 0 | 22 | 0.54 | -0.01 | 0.00 | -0.17 | 5/13/2025 | 5/27/2025 2:59:01 PM EST |
| 790.00 | 0.86 | 1.45 | 1.85 | 0.00 | 0.00% | 0 | 62 | 0.54 | -0.01 | 0.00 | -0.17 | 5/22/2025 | 5/27/2025 2:59:01 PM EST |
| 795.00 | 1.17 | 1.60 | 1.90 | 0.00 | 0.00% | 0 | 13 | 0.53 | -0.01 | 0.00 | -0.17 | 5/23/2025 | 5/27/2025 2:59:01 PM EST |
| 800.00 | 1.29 | 1.65 | 1.48 | -0.60 | -28.85% | 5 | 468 | 0.54 | -0.01 | 0.00 | -0.17 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 805.00 | 1.24 | 1.67 | 1.52 | -0.68 | -30.91% | 20 | 23 | 0.54 | -0.01 | 0.00 | -0.18 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 810.00 | 1.50 | 1.81 | 2.25 | 0.00 | 0.00% | 0 | 84 | 0.53 | -0.01 | 0.00 | -0.18 | 5/23/2025 | 5/27/2025 2:59:01 PM EST |
| 815.00 | 1.46 | 1.84 | 2.56 | 0.00 | 0.00% | 0 | 4 | 0.53 | -0.02 | 0.00 | -0.19 | 5/23/2025 | 5/27/2025 2:59:01 PM EST |
| 820.00 | 1.49 | 2.09 | 2.84 | 0.00 | 0.00% | 0 | 123 | 0.53 | -0.02 | 0.00 | -0.19 | 5/23/2025 | 5/27/2025 2:59:01 PM EST |
| 825.00 | 1.26 | 1.95 | 1.85 | -0.45 | -19.57% | 2 | 18 | 0.50 | -0.02 | 0.00 | -0.20 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 830.00 | 1.64 | 2.03 | 2.75 | 0.00 | 0.00% | 0 | 101 | 0.52 | -0.02 | 0.00 | -0.20 | 5/21/2025 | 5/27/2025 2:59:01 PM EST |
| 835.00 | 1.27 | 2.16 | 2.00 | -0.43 | -17.70% | 1 | 9 | 0.51 | -0.02 | 0.00 | -0.21 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 840.00 | 1.54 | 2.41 | 2.77 | 0.00 | 0.00% | 0 | 74 | 0.50 | -0.02 | 0.00 | -0.22 | 5/21/2025 | 5/27/2025 2:59:01 PM EST |
| 845.00 | 1.83 | 2.39 | 3.12 | 0.00 | 0.00% | 0 | 19 | 0.50 | -0.02 | 0.00 | -0.22 | 5/22/2025 | 5/27/2025 2:59:01 PM EST |
| 850.00 | 2.19 | 2.46 | 2.20 | -1.00 | -31.25% | 1 | 483 | 0.51 | -0.02 | 0.00 | -0.23 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 855.00 | 1.59 | 2.64 | 2.65 | -0.65 | -19.70% | 1 | 31 | 0.50 | -0.03 | 0.00 | -0.23 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 860.00 | 2.18 | 2.60 | 2.70 | -1.30 | -32.50% | 1 | 239 | 0.50 | -0.03 | 0.00 | -0.24 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 865.00 | 1.92 | 3.25 | 2.70 | -2.70 | -50.00% | 1 | 3 | 0.49 | -0.03 | 0.00 | -0.25 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 870.00 | 2.24 | 2.88 | 4.35 | 0.00 | 0.00% | 0 | 64 | 0.49 | -0.03 | 0.00 | -0.25 | 5/15/2025 | 5/27/2025 2:59:01 PM EST |
| 875.00 | 2.35 | 2.98 | 3.85 | 0.00 | 0.00% | 0 | 53 | 0.49 | -0.03 | 0.00 | -0.26 | 5/23/2025 | 5/27/2025 2:59:01 PM EST |
| 880.00 | 2.90 | 3.20 | 3.00 | -0.99 | -24.82% | 10 | 165 | 0.49 | -0.03 | 0.00 | -0.26 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 885.00 | 2.84 | 3.25 | 3.70 | 0.00 | 0.00% | 7 | 36 | 0.48 | -0.03 | 0.00 | -0.27 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 890.00 | 3.05 | 3.40 | 3.25 | -1.13 | -25.80% | 1 | 101 | 0.48 | -0.04 | 0.00 | -0.27 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 895.00 | 3.15 | 3.60 | 3.48 | -1.07 | -23.52% | 2 | 38 | 0.48 | -0.04 | 0.00 | -0.28 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 900.00 | 3.35 | 3.65 | 3.57 | -1.58 | -30.68% | 119 | 802 | 0.47 | -0.04 | 0.00 | -0.29 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 905.00 | 3.45 | 4.15 | 3.82 | -0.53 | -12.19% | 2 | 82 | 0.47 | -0.04 | 0.00 | -0.29 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 910.00 | 3.55 | 4.00 | 4.15 | -1.40 | -25.23% | 8 | 883 | 0.47 | -0.04 | 0.00 | -0.30 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 915.00 | 3.70 | 4.35 | 4.75 | 0.00 | 0.00% | 0 | 120 | 0.47 | -0.05 | 0.00 | -0.31 | 5/21/2025 | 5/27/2025 2:59:01 PM EST |
| 920.00 | 3.85 | 4.40 | 4.45 | -1.53 | -25.59% | 3 | 893 | 0.46 | -0.05 | 0.00 | -0.32 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 925.00 | 4.20 | 4.50 | 4.62 | -1.86 | -28.71% | 12 | 145 | 0.46 | -0.05 | 0.00 | -0.32 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 930.00 | 4.35 | 4.95 | 5.38 | -1.40 | -20.65% | 10 | 154 | 0.46 | -0.05 | 0.00 | -0.33 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 935.00 | 4.60 | 5.05 | 5.15 | -1.65 | -24.27% | 11 | 52 | 0.45 | -0.06 | 0.00 | -0.34 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 940.00 | 4.85 | 5.25 | 5.45 | -1.80 | -24.83% | 5 | 119 | 0.45 | -0.06 | 0.00 | -0.34 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 945.00 | 5.10 | 5.55 | 7.50 | 0.00 | 0.00% | 0 | 404 | 0.45 | -0.06 | 0.00 | -0.35 | 5/21/2025 | 5/27/2025 2:59:01 PM EST |
| 950.00 | 5.45 | 5.70 | 5.58 | -2.22 | -28.47% | 37 | 383 | 0.44 | -0.06 | 0.00 | -0.36 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 955.00 | 5.65 | 6.00 | 5.77 | -2.38 | -29.21% | 20 | 64 | 0.44 | -0.07 | 0.00 | -0.37 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 960.00 | 5.95 | 6.30 | 6.19 | -2.56 | -29.26% | 149 | 260 | 0.44 | -0.07 | 0.00 | -0.37 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 965.00 | 6.30 | 6.60 | 6.40 | -2.80 | -30.44% | 49 | 52 | 0.44 | -0.07 | 0.00 | -0.38 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 970.00 | 6.65 | 6.95 | 6.75 | -2.65 | -28.20% | 24 | 341 | 0.43 | -0.08 | 0.00 | -0.39 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 975.00 | 6.85 | 7.25 | 7.15 | -2.77 | -27.93% | 4 | 68 | 0.43 | -0.08 | 0.00 | -0.40 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 980.00 | 7.35 | 7.65 | 7.52 | -3.08 | -29.06% | 22 | 207 | 0.43 | -0.08 | 0.00 | -0.40 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 985.00 | 7.65 | 8.10 | 8.95 | -1.95 | -17.89% | 1 | 290 | 0.43 | -0.09 | 0.00 | -0.41 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 990.00 | 8.15 | 8.45 | 8.30 | -3.15 | -27.52% | 13 | 327 | 0.43 | -0.09 | 0.00 | -0.42 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 995.00 | 8.55 | 9.00 | 8.76 | -3.64 | -29.36% | 8 | 65 | 0.42 | -0.09 | 0.00 | -0.43 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 1,000.00 | 9.00 | 9.40 | 9.23 | -3.77 | -29.00% | 845 | 1,880 | 0.42 | -0.10 | 0.00 | -0.44 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 1,010.00 | 9.90 | 10.45 | 9.94 | -3.96 | -28.49% | 1 | 195 | 0.42 | -0.11 | 0.00 | -0.45 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 1,020.00 | 11.00 | 11.55 | 11.48 | -3.97 | -25.70% | 7 | 169 | 0.41 | -0.12 | 0.00 | -0.47 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 1,030.00 | 12.20 | 12.80 | 12.59 | -4.36 | -25.73% | 9 | 166 | 0.41 | -0.13 | 0.00 | -0.49 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 1,040.00 | 13.55 | 14.30 | 13.95 | -4.95 | -26.19% | 8 | 204 | 0.41 | -0.14 | 0.00 | -0.50 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 1,045.00 | 14.05 | 14.90 | 15.70 | -3.80 | -19.49% | 1 | 35 | 0.41 | -0.14 | 0.00 | -0.51 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 1,050.00 | 15.05 | 15.55 | 15.34 | -5.41 | -26.08% | 41 | 283 | 0.40 | -0.15 | 0.00 | -0.52 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 1,055.00 | 15.80 | 16.45 | 15.89 | -5.41 | -25.40% | 2 | 23 | 0.40 | -0.15 | 0.00 | -0.53 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 1,060.00 | 16.45 | 17.15 | 17.10 | -5.35 | -23.84% | 50 | 189 | 0.40 | -0.16 | 0.00 | -0.54 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 1,065.00 | 17.30 | 18.25 | 18.50 | -4.95 | -21.11% | 2 | 18 | 0.40 | -0.17 | 0.00 | -0.55 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 1,070.00 | 18.20 | 19.05 | 18.75 | -5.40 | -22.36% | 15 | 86 | 0.40 | -0.18 | 0.00 | -0.56 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 1,075.00 | 19.40 | 19.90 | 19.70 | -5.95 | -23.20% | 3 | 13 | 0.40 | -0.18 | 0.00 | -0.57 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 1,080.00 | 20.35 | 20.90 | 20.65 | -5.70 | -21.64% | 23 | 106 | 0.39 | -0.19 | 0.00 | -0.58 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 1,085.00 | 21.30 | 21.95 | 21.89 | -6.23 | -22.16% | 2 | 10 | 0.39 | -0.20 | 0.00 | -0.59 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 1,090.00 | 22.10 | 23.00 | 23.07 | -6.38 | -21.67% | 2 | 92 | 0.39 | -0.21 | 0.00 | -0.60 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 1,095.00 | 23.35 | 24.15 | 23.15 | -7.30 | -23.98% | 1 | 7 | 0.39 | -0.21 | 0.00 | -0.60 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 1,100.00 | 24.75 | 25.30 | 25.13 | -7.12 | -22.08% | 287 | 469 | 0.39 | -0.22 | 0.00 | -0.61 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 1,105.00 | 25.80 | 26.70 | 27.68 | -6.02 | -17.87% | 15 | 9 | 0.39 | -0.23 | 0.00 | -0.62 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 1,110.00 | 27.25 | 27.85 | 27.62 | -7.23 | -20.75% | 36 | 142 | 0.39 | -0.24 | 0.00 | -0.63 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 1,115.00 | 28.05 | 29.60 | 29.12 | -7.38 | -20.22% | 13 | 40 | 0.39 | -0.25 | 0.00 | -0.64 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 1,120.00 | 29.55 | 30.55 | 30.22 | -8.05 | -21.04% | 28 | 90 | 0.39 | -0.26 | 0.00 | -0.65 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 1,125.00 | 31.10 | 32.00 | 40.25 | 0.00 | 0.00% | 0 | 37 | 0.39 | -0.27 | 0.00 | -0.66 | 5/23/2025 | 5/27/2025 2:59:01 PM EST |
| 1,130.00 | 32.70 | 34.20 | 33.09 | -8.61 | -20.65% | 13 | 100 | 0.39 | -0.28 | 0.00 | -0.66 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 1,135.00 | 34.25 | 34.95 | 36.40 | -6.85 | -15.84% | 1 | 13 | 0.38 | -0.29 | 0.00 | -0.67 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 1,140.00 | 35.90 | 36.70 | 36.73 | -8.62 | -19.01% | 32 | 101 | 0.38 | -0.30 | 0.00 | -0.68 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 1,145.00 | 37.55 | 38.25 | 38.05 | -8.95 | -19.05% | 11 | 30 | 0.38 | -0.31 | 0.00 | -0.69 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 1,150.00 | 39.30 | 40.00 | 39.57 | -8.43 | -17.57% | 42 | 200 | 0.38 | -0.32 | 0.00 | -0.69 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 1,155.00 | 41.00 | 41.95 | 50.55 | 0.00 | 0.00% | 0 | 13 | 0.38 | -0.33 | 0.00 | -0.70 | 5/23/2025 | 5/27/2025 2:59:01 PM EST |
| 1,160.00 | 42.80 | 43.60 | 42.83 | -11.17 | -20.69% | 20 | 51 | 0.38 | -0.34 | 0.00 | -0.70 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 1,165.00 | 44.75 | 45.45 | 46.41 | -8.89 | -16.08% | 9 | 17 | 0.38 | -0.35 | 0.00 | -0.71 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 1,170.00 | 46.60 | 47.40 | 46.55 | -9.55 | -17.03% | 24 | 117 | 0.38 | -0.36 | 0.00 | -0.71 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 1,175.00 | 48.55 | 49.40 | 49.12 | -10.03 | -16.96% | 11 | 53 | 0.38 | -0.38 | 0.00 | -0.72 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 1,180.00 | 50.20 | 51.55 | 50.50 | -11.00 | -17.89% | 26 | 77 | 0.38 | -0.39 | 0.00 | -0.72 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 1,185.00 | 52.95 | 53.60 | 54.90 | -9.00 | -14.09% | 2 | 22 | 0.38 | -0.40 | 0.00 | -0.73 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 1,190.00 | 54.35 | 55.85 | 56.42 | -9.53 | -14.45% | 33 | 134 | 0.38 | -0.41 | 0.00 | -0.73 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 1,195.00 | 57.30 | 58.10 | 58.30 | -12.10 | -17.19% | 11 | 14 | 0.37 | -0.42 | 0.00 | -0.73 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 1,200.00 | 59.40 | 60.30 | 60.29 | -9.71 | -13.88% | 48 | 134 | 0.37 | -0.43 | 0.00 | -0.73 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 1,205.00 | 62.00 | 62.75 | 62.75 | -17.25 | -21.57% | 20 | 37 | 0.37 | -0.44 | 0.00 | -0.73 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 1,210.00 | 64.30 | 65.15 | 64.00 | -9.84 | -13.33% | 7 | 23 | 0.37 | -0.46 | 0.00 | -0.74 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 1,215.00 | 66.75 | 67.65 | 67.80 | -11.40 | -14.40% | 5 | 5 | 0.37 | -0.47 | 0.00 | -0.73 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 1,220.00 | 69.45 | 70.20 | 69.36 | -15.93 | -18.68% | 74 | 28 | 0.37 | -0.48 | 0.00 | -0.73 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 1,225.00 | 71.30 | 73.40 | 73.85 | -1.77 | -2.35% | 2 | 1 | 0.37 | -0.49 | 0.00 | -0.73 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 1,230.00 | 74.60 | 75.60 | 90.90 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.50 | 0.00 | -0.73 | 5/16/2025 | 5/27/2025 2:59:01 PM EST |
| 1,235.00 | 76.70 | 78.25 | 77.80 | % | 3 | 0 | 0.37 | -0.51 | 0.00 | -0.73 | 5/27/2025 | 5/27/2025 2:59:01 PM EST | |
| 1,240.00 | 79.45 | 81.30 | 82.38 | -14.72 | -15.16% | 30 | 80 | 0.37 | -0.53 | 0.00 | -0.73 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 1,260.00 | 91.50 | 92.90 | 106.45 | 0.00 | 0.00% | 0 | 27 | 0.37 | -0.57 | 0.00 | -0.71 | 5/23/2025 | 5/27/2025 2:59:01 PM EST |
| 1,280.00 | 103.70 | 106.35 | 110.35 | -12.75 | -10.36% | 1 | 8 | 0.36 | -0.61 | 0.00 | -0.69 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 1,300.00 | 117.40 | 119.55 | 136.75 | 0.00 | 0.00% | 0 | 12 | 0.36 | -0.65 | 0.00 | -0.66 | 5/23/2025 | 5/27/2025 2:59:01 PM EST |
| 1,320.00 | 131.70 | 134.95 | 150.45 | 0.00 | 0.00% | 0 | 9 | 0.36 | -0.69 | 0.00 | -0.63 | 5/23/2025 | 5/27/2025 2:59:01 PM EST |
| 1,340.00 | 147.70 | 149.80 | 165.80 | 0.00 | 0.00% | 0 | 14 | 0.36 | -0.73 | 0.00 | -0.59 | 5/23/2025 | 5/27/2025 2:59:01 PM EST |
| 1,360.00 | 163.60 | 166.20 | 229.90 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.76 | 0.00 | -0.55 | 5/1/2025 | 5/27/2025 2:59:01 PM EST |
| 1,380.00 | 180.45 | 183.10 | 270.15 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.79 | 0.00 | -0.51 | 5/12/2025 | 5/27/2025 2:59:01 PM EST |
| 1,400.00 | 197.65 | 200.40 | 216.61 | 0.00 | 0.00% | 0 | 4 | 0.36 | -0.82 | 0.00 | -0.46 | 5/16/2025 | 5/27/2025 2:59:01 PM EST |
| 1,420.00 | 214.35 | 218.45 | 439.09 | 0.00 | 0.00% | 0 | 0 | 0.36 | -0.85 | 0.00 | -0.42 | 2/4/2025 | 5/27/2025 2:59:01 PM EST |
| 1,440.00 | 233.40 | 237.55 | 446.68 | 0.00 | 0.00% | 0 | 0 | 0.36 | -0.87 | 0.00 | -0.38 | 3/25/2025 | 5/27/2025 2:59:01 PM EST |
| 1,460.00 | 251.70 | 256.30 | % | 0 | 0 | 0.36 | -0.89 | 0.00 | -0.34 | 5/27/2025 2:59:01 PM EST | |||
| 1,480.00 | 270.50 | 275.50 | 445.00 | 0.00 | 0.00% | 0 | 0 | 0.42 | -0.90 | 0.00 | -0.31 | 2/13/2025 | 5/27/2025 2:59:01 PM EST |
| 1,500.00 | 289.60 | 294.90 | % | 0 | 0 | 0.43 | -0.92 | 0.00 | -0.28 | 5/27/2025 2:59:01 PM EST | |||
| 1,520.00 | 309.35 | 314.50 | % | 0 | 0 | 0.44 | -0.93 | 0.00 | -0.25 | 5/27/2025 2:59:01 PM EST | |||
| 1,540.00 | 329.20 | 334.40 | % | 0 | 0 | 0.46 | -0.94 | 0.00 | -0.22 | 5/27/2025 2:59:01 PM EST | |||
| 1,560.00 | 349.20 | 354.40 | % | 0 | 0 | 0.48 | -0.95 | 0.00 | -0.19 | 5/27/2025 2:59:01 PM EST | |||
| 1,580.00 | 369.35 | 374.35 | % | 0 | 0 | 0.50 | -0.96 | 0.00 | -0.17 | 5/27/2025 2:59:01 PM EST | |||
| 1,600.00 | 389.40 | 394.35 | % | 0 | 0 | 0.51 | -0.96 | 0.00 | -0.15 | 5/27/2025 2:59:01 PM EST | |||
| 1,620.00 | 409.35 | 414.30 | % | 0 | 0 | 0.53 | -0.97 | 0.00 | -0.13 | 5/27/2025 2:59:01 PM EST | |||
| 1,640.00 | 429.35 | 434.30 | % | 0 | 0 | 0.54 | -0.97 | 0.00 | -0.11 | 5/27/2025 2:59:01 PM EST | |||
| 1,660.00 | 449.35 | 454.15 | % | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.10 | 5/27/2025 2:59:01 PM EST | |||
| 1,680.00 | 469.35 | 474.20 | % | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.09 | 5/27/2025 2:59:01 PM EST | |||
| 1,700.00 | 489.35 | 494.20 | % | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.07 | 5/27/2025 2:59:01 PM EST | |||
| 1,720.00 | 509.25 | 514.30 | % | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.07 | 5/27/2025 2:59:01 PM EST | |||
| 1,740.00 | 528.95 | 534.20 | % | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.06 | 5/27/2025 2:59:01 PM EST | |||
| 1,760.00 | 549.20 | 554.25 | % | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.05 | 5/27/2025 2:59:01 PM EST | |||
| 1,780.00 | 569.20 | 574.30 | % | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.03 | 5/27/2025 2:59:01 PM EST | |||
| 1,800.00 | 588.90 | 594.30 | % | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.03 | 5/27/2025 2:59:01 PM EST | |||
| 1,820.00 | 608.90 | 614.30 | % | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.03 | 5/27/2025 2:59:01 PM EST | |||
| 1,840.00 | 629.20 | 634.25 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | -0.02 | 5/27/2025 2:59:01 PM EST | |||
| 1,860.00 | 648.95 | 654.20 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | -0.02 | 5/27/2025 2:59:01 PM EST | |||
| 1,880.00 | 669.20 | 674.30 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | -0.01 | 5/27/2025 2:59:01 PM EST | |||
| 1,900.00 | 689.20 | 694.30 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | -0.01 | 5/27/2025 2:59:01 PM EST | |||
| 1,920.00 | 709.35 | 714.30 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | -0.01 | 5/27/2025 2:59:01 PM EST | |||
| 1,940.00 | 729.45 | 734.30 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | -0.01 | 5/27/2025 2:59:01 PM EST | |||
| 1,960.00 | 748.95 | 754.30 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | -0.01 | 5/27/2025 2:59:01 PM EST | |||
| 1,980.00 | 769.40 | 774.30 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | -0.01 | 5/27/2025 2:59:01 PM EST | |||
| 2,000.00 | 789.35 | 794.30 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST |