Options Chain for NETFLIX INC COM (NFLX) - $1,174.60 as of 7/29/2025 2:24:00 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 350.00 | 818.40 | 824.50 | 821.45 | 883.60 | 0.00 | 0.00% | 2.35 | 0 | 23 | 1.75 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 2:59:04 PM EST |
| 360.00 | 808.55 | 815.75 | 812.15 | 863.84 | 0.00 | 0.00% | 2.26 | 0 | 7 | 1.72 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 7/29/2025 2:59:04 PM EST |
| 370.00 | 798.85 | 805.25 | 802.05 | 924.61 | 0.00 | 0.00% | 2.17 | 0 | 3 | 1.68 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/29/2025 2:59:04 PM EST |
| 380.00 | 788.55 | 794.65 | 791.60 | 472.71 | 0.00 | 0.00% | 2.08 | 0 | 3 | 1.64 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 7/29/2025 2:59:04 PM EST |
| 390.00 | 779.00 | 784.90 | 781.95 | 518.15 | 0.00 | 0.00% | 2.01 | 0 | 1 | 1.60 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 7/29/2025 2:59:04 PM EST |
| 400.00 | 768.80 | 775.00 | 771.90 | 788.48 | 0.00 | 0.00% | 1.93 | 0 | 23 | 1.57 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 2:59:04 PM EST |
| 410.00 | 758.85 | 764.85 | 761.85 | 809.70 | 0.00 | 0.00% | 1.86 | 0 | 2 | 1.43 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/29/2025 2:59:04 PM EST |
| 420.00 | 748.90 | 754.25 | 751.58 | 766.62 | 0.00 | 0.00% | 1.79 | 0 | 35 | 1.51 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 2:59:04 PM EST |
| 430.00 | 738.95 | 745.20 | 742.08 | 751.53 | 0.00 | 0.00% | 1.73 | 0 | 2 | 1.40 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 2:59:04 PM EST |
| 440.00 | 729.05 | 735.25 | 732.15 | 824.02 | 0.00 | 0.00% | 1.66 | 0 | 12 | 1.43 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/29/2025 2:59:04 PM EST |
| 450.00 | 719.25 | 725.35 | 722.30 | 765.25 | 0.00 | 0.00% | 1.61 | 0 | 8 | 1.42 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 2:59:04 PM EST |
| 460.00 | 709.50 | 715.20 | 712.35 | 427.40 | 0.00 | 0.00% | 1.55 | 0 | 8 | 1.39 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 7/29/2025 2:59:04 PM EST |
| 470.00 | 699.40 | 704.65 | 702.03 | 711.15 | 0.00 | 0.00% | 1.49 | 0 | 2 | 1.36 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 2:59:04 PM EST |
| 480.00 | 689.55 | 695.40 | 692.48 | 701.83 | 0.00 | 0.00% | 1.44 | 0 | 5 | 1.31 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 2:59:04 PM EST |
| 490.00 | 679.40 | 685.65 | 682.53 | 656.81 | 0.00 | 0.00% | 1.39 | 0 | 39 | 1.30 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 7/29/2025 2:59:04 PM EST |
| 500.00 | 669.45 | 675.70 | 672.58 | 788.12 | 0.00 | 0.00% | 1.35 | 0 | 52 | 1.27 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/29/2025 2:59:04 PM EST |
| 520.00 | 649.60 | 655.40 | 652.50 | 649.44 | 0.00 | 0.00% | 1.25 | 0 | 29 | 1.24 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 2:59:04 PM EST |
| 540.00 | 630.15 | 635.80 | 632.98 | 740.70 | 0.00 | 0.00% | 1.17 | 0 | 29 | 1.17 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/29/2025 2:59:04 PM EST |
| 560.00 | 609.85 | 616.10 | 612.98 | 704.04 | 0.00 | 0.00% | 1.09 | 0 | 23 | 1.12 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/29/2025 2:59:04 PM EST |
| 580.00 | 590.05 | 595.70 | 592.88 | 696.00 | 0.00 | 0.00% | 1.02 | 0 | 52 | 1.09 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/29/2025 2:59:04 PM EST |
| 600.00 | 570.80 | 576.50 | 573.65 | 585.95 | 0.00 | 0.00% | 0.96 | 0 | 80 | 0.00 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 2:59:04 PM EST |
| 610.00 | 560.80 | 567.05 | 563.93 | 672.88 | 0.00 | 0.00% | 0.92 | 0 | 28 | 0.00 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/29/2025 2:59:04 PM EST |
| 620.00 | 550.45 | 556.80 | 553.63 | 495.25 | 0.00 | 0.00% | 0.89 | 0 | 56 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 7/29/2025 2:59:04 PM EST |
| 630.00 | 541.10 | 547.45 | 544.28 | 611.08 | 0.00 | 0.00% | 0.86 | 0 | 43 | 0.97 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 7/29/2025 2:59:04 PM EST |
| 640.00 | 530.55 | 537.00 | 533.78 | 652.50 | 0.00 | 0.00% | 0.83 | 0 | 36 | 0.88 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/29/2025 2:59:04 PM EST |
| 650.00 | 521.20 | 526.45 | 523.83 | 651.09 | 0.00 | 0.00% | 0.81 | 0 | 71 | 0.00 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/29/2025 2:59:04 PM EST |
| 660.00 | 511.10 | 517.75 | 514.43 | 338.20 | 0.00 | 0.00% | 0.78 | 0 | 53 | 0.89 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 7/29/2025 2:59:04 PM EST |
| 670.00 | 501.35 | 507.15 | 504.25 | 512.21 | 0.00 | 0.00% | 0.75 | 0 | 65 | 0.88 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 2:59:04 PM EST |
| 680.00 | 490.80 | 496.85 | 493.83 | 532.80 | 0.00 | 0.00% | 0.73 | 0 | 30 | 0.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/29/2025 2:59:04 PM EST |
| 690.00 | 481.45 | 486.80 | 484.13 | 585.23 | 0.00 | 0.00% | 0.70 | 0 | 25 | 0.29 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 7/29/2025 2:59:04 PM EST |
| 700.00 | 471.00 | 476.85 | 473.93 | 499.00 | 0.00 | 0.00% | 0.68 | 0 | 105 | 0.80 | 1.00 | 0.00 | -0.01 | 7/28/2025 | 7/29/2025 2:59:04 PM EST |
| 705.00 | 466.00 | 472.05 | 469.03 | 514.88 | 0.00 | 0.00% | 0.67 | 0 | 1 | 0.80 | 1.00 | 0.00 | -0.01 | 7/18/2025 | 7/29/2025 2:59:04 PM EST |
| 710.00 | 461.25 | 466.65 | 463.95 | 501.98 | 0.00 | 0.00% | 0.65 | 0 | 22 | 0.80 | 1.00 | 0.00 | -0.01 | 7/18/2025 | 7/29/2025 2:59:04 PM EST |
| 715.00 | 456.10 | 461.75 | 458.93 | % | 0.64 | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.01 | 7/29/2025 2:59:04 PM EST | |||
| 720.00 | 451.10 | 457.10 | 454.10 | 514.98 | 0.00 | 0.00% | 0.63 | 0 | 63 | 0.78 | 1.00 | 0.00 | -0.01 | 6/17/2025 | 7/29/2025 2:59:04 PM EST |
| 725.00 | 446.30 | 451.80 | 449.05 | % | 0.62 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.01 | 7/29/2025 2:59:04 PM EST | |||
| 730.00 | 441.25 | 446.90 | 444.08 | 440.18 | -20.57 | -4.47% | 0.61 | 1 | 23 | 0.77 | 1.00 | 0.00 | -0.02 | 7/29/2025 | 7/29/2025 2:59:04 PM EST |
| 735.00 | 436.30 | 442.35 | 439.33 | 455.41 | 0.00 | 0.00% | 0.60 | 0 | 6 | 0.81 | 1.00 | 0.00 | -0.02 | 7/25/2025 | 7/29/2025 2:59:04 PM EST |
| 740.00 | 431.35 | 436.70 | 434.03 | 305.30 | 0.00 | 0.00% | 0.59 | 0 | 22 | 0.73 | 1.00 | 0.00 | -0.03 | 4/21/2025 | 7/29/2025 2:59:04 PM EST |
| 745.00 | 426.50 | 432.50 | 429.50 | 533.97 | 0.00 | 0.00% | 0.58 | 0 | 17 | 0.73 | 1.00 | 0.00 | -0.03 | 7/17/2025 | 7/29/2025 2:59:04 PM EST |
| 750.00 | 421.50 | 427.15 | 424.33 | 468.64 | 0.00 | 0.00% | 0.57 | 0 | 71 | 0.70 | 1.00 | 0.00 | -0.04 | 7/18/2025 | 7/29/2025 2:59:04 PM EST |
| 755.00 | 416.50 | 422.20 | 419.35 | 402.50 | 0.00 | 0.00% | 0.56 | 0 | 63 | 0.68 | 1.00 | 0.00 | -0.04 | 5/5/2025 | 7/29/2025 2:59:04 PM EST |
| 760.00 | 411.50 | 417.80 | 414.65 | 477.07 | 0.00 | 0.00% | 0.55 | 0 | 83 | 0.72 | 1.00 | 0.00 | -0.05 | 6/18/2025 | 7/29/2025 2:59:04 PM EST |
| 765.00 | 406.60 | 412.60 | 409.60 | 500.65 | 0.00 | 0.00% | 0.54 | 0 | 9 | 0.71 | 1.00 | 0.00 | -0.06 | 7/15/2025 | 7/29/2025 2:59:04 PM EST |
| 770.00 | 401.60 | 407.90 | 404.75 | 495.88 | 0.00 | 0.00% | 0.53 | 0 | 24 | 0.69 | 1.00 | 0.00 | -0.07 | 7/15/2025 | 7/29/2025 2:59:04 PM EST |
| 775.00 | 396.65 | 403.95 | 400.30 | 449.65 | 0.00 | 0.00% | 0.52 | 0 | 6 | 0.69 | 1.00 | 0.00 | -0.08 | 7/18/2025 | 7/29/2025 2:59:04 PM EST |
| 780.00 | 391.85 | 399.00 | 395.43 | 402.41 | 0.00 | 0.00% | 0.51 | 0 | 33 | 0.69 | 1.00 | 0.00 | -0.10 | 7/28/2025 | 7/29/2025 2:59:04 PM EST |
| 785.00 | 386.80 | 392.70 | 389.75 | 391.06 | 0.00 | 0.00% | 0.50 | 0 | 1 | 0.68 | 1.00 | 0.00 | -0.10 | 5/7/2025 | 7/29/2025 2:59:04 PM EST |
| 790.00 | 381.85 | 389.00 | 385.43 | 239.05 | 0.00 | 0.00% | 0.49 | 0 | 7 | 0.66 | 1.00 | 0.00 | -0.11 | 4/17/2025 | 7/29/2025 2:59:04 PM EST |
| 795.00 | 377.10 | 383.95 | 380.53 | 445.78 | 0.00 | 0.00% | 0.48 | 0 | 7 | 0.66 | 1.00 | 0.00 | -0.11 | 6/4/2025 | 7/29/2025 2:59:04 PM EST |
| 800.00 | 372.10 | 378.95 | 375.53 | 427.25 | 0.00 | 0.00% | 0.47 | 0 | 157 | 0.63 | 1.00 | 0.00 | -0.13 | 7/21/2025 | 7/29/2025 2:59:04 PM EST |
| 805.00 | 367.20 | 374.00 | 370.60 | 460.24 | 0.00 | 0.00% | 0.46 | 0 | 16 | 0.65 | 1.00 | 0.00 | -0.11 | 7/15/2025 | 7/29/2025 2:59:04 PM EST |
| 810.00 | 362.20 | 369.35 | 365.78 | 366.00 | +1.00 | +0.28% | 0.45 | 5 | 16 | 0.63 | 1.00 | 0.00 | -0.13 | 7/29/2025 | 7/29/2025 2:59:04 PM EST |
| 815.00 | 357.50 | 363.85 | 360.68 | 205.60 | 0.00 | 0.00% | 0.44 | 0 | 14 | 0.61 | 1.00 | 0.00 | -0.13 | 4/15/2025 | 7/29/2025 2:59:04 PM EST |
| 820.00 | 352.50 | 359.70 | 356.10 | 306.46 | 0.00 | 0.00% | 0.43 | 0 | 53 | 0.60 | 0.99 | 0.00 | -0.14 | 4/28/2025 | 7/29/2025 2:59:04 PM EST |
| 825.00 | 347.20 | 353.80 | 350.50 | 145.13 | 0.00 | 0.00% | 0.42 | 0 | 23 | 0.59 | 0.99 | 0.00 | -0.14 | 3/7/2025 | 7/29/2025 2:59:04 PM EST |
| 830.00 | 342.60 | 348.60 | 345.60 | 168.40 | 0.00 | 0.00% | 0.42 | 0 | 4 | 0.59 | 0.99 | 0.00 | -0.14 | 4/11/2025 | 7/29/2025 2:59:04 PM EST |
| 835.00 | 337.90 | 344.75 | 341.33 | 364.45 | 0.00 | 0.00% | 0.41 | 0 | 7 | 0.57 | 0.99 | 0.00 | -0.15 | 5/29/2025 | 7/29/2025 2:59:04 PM EST |
| 840.00 | 333.20 | 339.55 | 336.38 | 493.95 | 0.00 | 0.00% | 0.40 | 0 | 55 | 0.56 | 0.99 | 0.00 | -0.15 | 6/30/2025 | 7/29/2025 2:59:04 PM EST |
| 845.00 | 328.35 | 333.35 | 330.85 | 222.00 | 0.00 | 0.00% | 0.39 | 0 | 21 | 0.56 | 0.99 | 0.00 | -0.16 | 4/21/2025 | 7/29/2025 2:59:04 PM EST |
| 850.00 | 323.35 | 330.00 | 326.68 | 370.00 | 0.00 | 0.00% | 0.38 | 0 | 16 | 0.55 | 0.99 | 0.00 | -0.16 | 7/18/2025 | 7/29/2025 2:59:04 PM EST |
| 855.00 | 318.20 | 323.05 | 320.63 | 383.80 | 0.00 | 0.00% | 0.38 | 0 | 18 | 0.54 | 0.99 | 0.00 | -0.16 | 6/3/2025 | 7/29/2025 2:59:04 PM EST |
| 860.00 | 313.40 | 318.60 | 316.00 | 331.55 | 0.00 | 0.00% | 0.37 | 0 | 106 | 0.54 | 0.99 | 0.00 | -0.17 | 7/25/2025 | 7/29/2025 2:59:04 PM EST |
| 865.00 | 308.40 | 313.60 | 311.00 | 404.00 | 0.00 | 0.00% | 0.36 | 0 | 17 | 0.53 | 0.99 | 0.00 | -0.17 | 7/16/2025 | 7/29/2025 2:59:04 PM EST |
| 870.00 | 303.45 | 308.75 | 306.10 | 315.26 | 0.00 | 0.00% | 0.35 | 0 | 111 | 0.53 | 0.99 | 0.00 | -0.18 | 7/23/2025 | 7/29/2025 2:59:04 PM EST |
| 875.00 | 299.60 | 304.35 | 301.98 | 309.51 | 0.00 | 0.00% | 0.35 | 0 | 79 | 0.49 | 0.98 | 0.00 | -0.18 | 7/23/2025 | 7/29/2025 2:59:04 PM EST |
| 880.00 | 294.30 | 300.65 | 297.48 | 332.20 | 0.00 | 0.00% | 0.34 | 0 | 98 | 0.50 | 0.98 | 0.00 | -0.18 | 7/22/2025 | 7/29/2025 2:59:04 PM EST |
| 885.00 | 289.10 | 295.50 | 292.30 | 403.15 | 0.00 | 0.00% | 0.33 | 0 | 13 | 0.48 | 0.98 | 0.00 | -0.19 | 7/2/2025 | 7/29/2025 2:59:04 PM EST |
| 890.00 | 284.40 | 290.80 | 287.60 | 377.93 | 0.00 | 0.00% | 0.32 | 0 | 34 | 0.50 | 0.98 | 0.00 | -0.19 | 7/16/2025 | 7/29/2025 2:59:04 PM EST |
| 895.00 | 279.25 | 285.55 | 282.40 | 328.91 | 0.00 | 0.00% | 0.32 | 0 | 13 | 0.46 | 0.98 | 0.00 | -0.20 | 7/18/2025 | 7/29/2025 2:59:04 PM EST |
| 900.00 | 275.15 | 279.85 | 277.50 | 286.00 | 0.00 | 0.00% | 0.31 | 0 | 294 | 0.46 | 0.98 | 0.00 | -0.20 | 7/25/2025 | 7/29/2025 2:59:04 PM EST |
| 905.00 | 269.90 | 276.00 | 272.95 | 334.10 | 0.00 | 0.00% | 0.30 | 0 | 30 | 0.48 | 0.98 | 0.00 | -0.21 | 6/11/2025 | 7/29/2025 2:59:04 PM EST |
| 910.00 | 264.20 | 270.50 | 267.35 | 314.14 | 0.00 | 0.00% | 0.29 | 0 | 79 | 0.46 | 0.97 | 0.00 | -0.21 | 7/18/2025 | 7/29/2025 2:59:04 PM EST |
| 915.00 | 259.40 | 265.20 | 262.30 | 275.95 | 0.00 | 0.00% | 0.29 | 0 | 60 | 0.45 | 0.97 | 0.00 | -0.22 | 7/25/2025 | 7/29/2025 2:59:04 PM EST |
| 920.00 | 254.35 | 261.30 | 257.83 | 270.67 | 0.00 | 0.00% | 0.28 | 0 | 127 | 0.44 | 0.97 | 0.00 | -0.22 | 7/25/2025 | 7/29/2025 2:59:04 PM EST |
| 925.00 | 249.85 | 256.15 | 253.00 | 292.00 | 0.00 | 0.00% | 0.27 | 0 | 87 | 0.46 | 0.97 | 0.00 | -0.23 | 7/22/2025 | 7/29/2025 2:59:04 PM EST |
| 930.00 | 245.10 | 250.90 | 248.00 | 278.00 | 0.00 | 0.00% | 0.27 | 0 | 110 | 0.44 | 0.97 | 0.00 | -0.23 | 7/22/2025 | 7/29/2025 2:59:04 PM EST |
| 935.00 | 240.30 | 244.60 | 242.45 | 243.05 | -72.82 | -23.06% | 0.26 | 1 | 84 | 0.35 | 0.96 | 0.00 | -0.24 | 7/29/2025 | 7/29/2025 2:59:04 PM EST |
| 940.00 | 236.60 | 241.70 | 239.15 | 246.75 | 0.00 | 0.00% | 0.25 | 0 | 313 | 0.36 | 0.96 | 0.00 | -0.25 | 7/23/2025 | 7/29/2025 2:59:04 PM EST |
| 945.00 | 231.05 | 235.65 | 233.35 | % | 0.25 | 0 | 0 | 0.33 | 0.96 | 0.00 | -0.25 | 7/29/2025 2:59:04 PM EST | |||
| 950.00 | 226.25 | 232.10 | 229.18 | 281.00 | 0.00 | 0.00% | 0.24 | 0 | 5 | 0.35 | 0.96 | 0.00 | -0.26 | 7/22/2025 | 7/29/2025 2:59:04 PM EST |
| 955.00 | 220.45 | 226.40 | 223.43 | 360.90 | 0.00 | 0.00% | 0.23 | 0 | 6 | 0.35 | 0.95 | 0.00 | -0.26 | 7/1/2025 | 7/29/2025 2:59:04 PM EST |
| 960.00 | 217.45 | 219.15 | 218.30 | 219.00 | -65.80 | -23.11% | 0.23 | 2 | 181 | 0.33 | 0.95 | 0.00 | -0.27 | 7/29/2025 | 7/29/2025 2:59:04 PM EST |
| 965.00 | 211.35 | 217.95 | 214.65 | 260.75 | 0.00 | 0.00% | 0.22 | 0 | 7 | 0.35 | 0.95 | 0.00 | -0.28 | 7/18/2025 | 7/29/2025 2:59:04 PM EST |
| 970.00 | 206.25 | 212.40 | 209.33 | 303.15 | 0.00 | 0.00% | 0.22 | 0 | 8 | 0.34 | 0.95 | 0.00 | -0.28 | 7/15/2025 | 7/29/2025 2:59:04 PM EST |
| 975.00 | 201.70 | 208.10 | 204.90 | 207.32 | 0.00 | 0.00% | 0.21 | 0 | 10 | 0.34 | 0.94 | 0.00 | -0.29 | 7/24/2025 | 7/29/2025 2:59:04 PM EST |
| 980.00 | 198.45 | 199.95 | 199.20 | 197.04 | -5.08 | -2.52% | 0.20 | 1 | 125 | 0.32 | 0.94 | 0.00 | -0.29 | 7/29/2025 | 7/29/2025 2:59:04 PM EST |
| 985.00 | 192.90 | 197.85 | 195.38 | 197.29 | 0.00 | 0.00% | 0.20 | 0 | 5 | 0.33 | 0.94 | 0.00 | -0.30 | 7/24/2025 | 7/29/2025 2:59:04 PM EST |
| 990.00 | 187.80 | 192.15 | 189.98 | 198.93 | 0.00 | 0.00% | 0.19 | 0 | 402 | 0.33 | 0.93 | 0.00 | -0.31 | 7/23/2025 | 7/29/2025 2:59:04 PM EST |
| 995.00 | 184.40 | 187.90 | 186.15 | 224.58 | 0.00 | 0.00% | 0.19 | 0 | 404 | 0.32 | 0.93 | 0.00 | -0.31 | 7/22/2025 | 7/29/2025 2:59:04 PM EST |
| 1,000.00 | 179.65 | 183.60 | 181.63 | 196.99 | 0.00 | 0.00% | 0.18 | 0 | 481 | 0.32 | 0.92 | 0.00 | -0.32 | 7/28/2025 | 7/29/2025 2:59:04 PM EST |
| 1,020.00 | 161.15 | 164.50 | 162.83 | 161.94 | -16.76 | -9.38% | 0.16 | 1 | 595 | 0.31 | 0.91 | 0.00 | -0.35 | 7/29/2025 | 7/29/2025 2:59:04 PM EST |
| 1,040.00 | 143.65 | 145.70 | 144.68 | 144.37 | -14.13 | -8.92% | 0.14 | 1 | 156 | 0.30 | 0.88 | 0.00 | -0.37 | 7/29/2025 | 7/29/2025 2:59:04 PM EST |
| 1,060.00 | 126.40 | 128.40 | 127.40 | 139.47 | 0.00 | 0.00% | 0.12 | 0 | 339 | 0.29 | 0.85 | 0.00 | -0.40 | 7/28/2025 | 7/29/2025 2:59:04 PM EST |
| 1,080.00 | 109.15 | 111.35 | 110.25 | 108.90 | -22.16 | -16.91% | 0.10 | 315 | 443 | 0.28 | 0.82 | 0.00 | -0.43 | 7/29/2025 | 7/29/2025 2:59:04 PM EST |
| 1,100.00 | 94.50 | 95.55 | 95.03 | 97.37 | -0.53 | -0.55% | 0.09 | 23 | 456 | 0.28 | 0.77 | 0.00 | -0.46 | 7/29/2025 | 7/29/2025 2:59:04 PM EST |
| 1,120.00 | 79.90 | 81.00 | 80.45 | 83.11 | -2.62 | -3.06% | 0.07 | 4 | 321 | 0.27 | 0.72 | 0.00 | -0.48 | 7/29/2025 | 7/29/2025 2:59:04 PM EST |
| 1,140.00 | 66.55 | 67.60 | 67.08 | 66.50 | -1.82 | -2.67% | 0.06 | 30 | 465 | 0.27 | 0.65 | 0.00 | -0.50 | 7/29/2025 | 7/29/2025 2:59:04 PM EST |
| 1,160.00 | 54.50 | 55.45 | 54.98 | 55.50 | -3.82 | -6.44% | 0.05 | 262 | 187 | 0.26 | 0.59 | 0.00 | -0.51 | 7/29/2025 | 7/29/2025 2:59:04 PM EST |
| 1,180.00 | 44.15 | 44.70 | 44.43 | 44.35 | -3.90 | -8.09% | 0.04 | 157 | 446 | 0.26 | 0.52 | 0.00 | -0.51 | 7/29/2025 | 7/29/2025 2:59:04 PM EST |
| 1,200.00 | 35.05 | 35.60 | 35.33 | 36.00 | -2.80 | -7.22% | 0.03 | 223 | 1,673 | 0.26 | 0.45 | 0.00 | -0.50 | 7/29/2025 | 7/29/2025 2:59:04 PM EST |
| 1,220.00 | 27.50 | 28.00 | 27.75 | 27.80 | -1.10 | -3.81% | 0.02 | 391 | 1,184 | 0.26 | 0.38 | 0.00 | -0.48 | 7/29/2025 | 7/29/2025 2:59:04 PM EST |
| 1,240.00 | 21.40 | 21.85 | 21.63 | 21.95 | -0.74 | -3.27% | 0.02 | 39 | 706 | 0.25 | 0.32 | 0.00 | -0.44 | 7/29/2025 | 7/29/2025 2:59:04 PM EST |
| 1,260.00 | 16.55 | 16.95 | 16.75 | 16.80 | -1.83 | -9.83% | 0.01 | 65 | 1,463 | 0.26 | 0.26 | 0.00 | -0.40 | 7/29/2025 | 7/29/2025 2:59:04 PM EST |
| 1,280.00 | 12.75 | 13.10 | 12.93 | 13.35 | -1.45 | -9.80% | 0.01 | 289 | 2,466 | 0.26 | 0.22 | 0.00 | -0.36 | 7/29/2025 | 7/29/2025 2:59:04 PM EST |
| 1,300.00 | 9.80 | 10.10 | 9.95 | 9.90 | -1.25 | -11.22% | 0.01 | 270 | 1,328 | 0.26 | 0.18 | 0.00 | -0.32 | 7/29/2025 | 7/29/2025 2:59:04 PM EST |
| 1,320.00 | 7.55 | 7.85 | 7.70 | 7.65 | -1.19 | -13.47% | 0.01 | 52 | 444 | 0.26 | 0.14 | 0.00 | -0.28 | 7/29/2025 | 7/29/2025 2:59:04 PM EST |
| 1,340.00 | 5.80 | 6.10 | 5.95 | 6.10 | -0.54 | -8.14% | 0.00 | 34 | 645 | 0.27 | 0.11 | 0.00 | -0.24 | 7/29/2025 | 7/29/2025 2:59:04 PM EST |
| 1,360.00 | 4.50 | 4.75 | 4.63 | 4.70 | -0.30 | -6.00% | 0.00 | 19 | 481 | 0.27 | 0.09 | 0.00 | -0.21 | 7/29/2025 | 7/29/2025 2:59:04 PM EST |
| 1,380.00 | 3.55 | 3.80 | 3.68 | 3.85 | -0.28 | -6.78% | 0.00 | 25 | 488 | 0.27 | 0.08 | 0.00 | -0.18 | 7/29/2025 | 7/29/2025 2:59:04 PM EST |
| 1,400.00 | 2.83 | 2.98 | 2.91 | 2.93 | -0.42 | -12.54% | 0.00 | 67 | 1,810 | 0.28 | 0.06 | 0.00 | -0.16 | 7/29/2025 | 7/29/2025 2:59:04 PM EST |
| 1,420.00 | 2.23 | 2.48 | 2.36 | 2.38 | -0.30 | -11.20% | 0.00 | 19 | 423 | 0.28 | 0.05 | 0.00 | -0.14 | 7/29/2025 | 7/29/2025 2:59:04 PM EST |
| 1,440.00 | 1.83 | 1.99 | 1.91 | 1.97 | -0.32 | -13.98% | 0.00 | 400 | 645 | 0.29 | 0.04 | 0.00 | -0.12 | 7/29/2025 | 7/29/2025 2:59:04 PM EST |
| 1,460.00 | 1.55 | 1.64 | 1.60 | 1.55 | -0.32 | -17.12% | 0.00 | 1 | 557 | 0.30 | 0.03 | 0.00 | -0.10 | 7/29/2025 | 7/29/2025 2:59:04 PM EST |
| 1,480.00 | 1.25 | 1.39 | 1.32 | 1.40 | -0.14 | -9.10% | 0.00 | 6 | 240 | 0.30 | 0.03 | 0.00 | -0.08 | 7/29/2025 | 7/29/2025 2:59:04 PM EST |
| 1,500.00 | 1.09 | 1.20 | 1.15 | 1.12 | -0.18 | -13.85% | 0.00 | 43 | 1,065 | 0.31 | 0.02 | 0.00 | -0.07 | 7/29/2025 | 7/29/2025 2:59:04 PM EST |
| 1,520.00 | 0.84 | 1.00 | 0.92 | 0.92 | -0.16 | -14.82% | 0.00 | 9 | 101 | 0.32 | 0.02 | 0.00 | -0.06 | 7/29/2025 | 7/29/2025 2:59:04 PM EST |
| 1,540.00 | 0.59 | 1.12 | 0.86 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.32 | 0.01 | 0.00 | -0.05 | 7/28/2025 | 7/29/2025 2:59:04 PM EST |
| 1,560.00 | 0.45 | 0.94 | 0.70 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.33 | 0.01 | 0.00 | -0.04 | 7/28/2025 | 7/29/2025 2:59:04 PM EST |
| 1,580.00 | 0.30 | 0.93 | 0.62 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 256 | 0.33 | 0.01 | 0.00 | -0.03 | 7/25/2025 | 7/29/2025 2:59:04 PM EST |
| 1,600.00 | 0.40 | 0.55 | 0.48 | 0.45 | -0.10 | -18.19% | 0.00 | 32 | 760 | 0.34 | 0.01 | 0.00 | -0.03 | 7/29/2025 | 7/29/2025 2:59:04 PM EST |
| 1,620.00 | 0.19 | 0.79 | 0.49 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.34 | 0.00 | 0.00 | -0.02 | 7/28/2025 | 7/29/2025 2:59:04 PM EST |
| 1,640.00 | 0.10 | 0.70 | 0.40 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.34 | 0.00 | 0.00 | -0.02 | 7/25/2025 | 7/29/2025 2:59:04 PM EST |
| 1,660.00 | 0.08 | 0.51 | 0.30 | 0.27 | -0.10 | -27.03% | 0.00 | 1 | 106 | 0.34 | 0.00 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 2:59:04 PM EST |
| 1,680.00 | 0.03 | 0.51 | 0.27 | 0.27 | -0.53 | -66.25% | 0.00 | 4 | 110 | 0.34 | 0.00 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 2:59:04 PM EST |
| 1,700.00 | 0.03 | 0.45 | 0.24 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 220 | 0.35 | 0.00 | 0.00 | -0.01 | 7/24/2025 | 7/29/2025 2:59:04 PM EST |
| 1,720.00 | 0.00 | 0.69 | 0.35 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.43 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 2:59:04 PM EST |
| 1,740.00 | 0.10 | 0.58 | 0.34 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.39 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/29/2025 2:59:04 PM EST |
| 1,760.00 | 0.02 | 0.54 | 0.28 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.38 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 2:59:04 PM EST |
| 1,780.00 | 0.00 | 0.43 | 0.22 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.43 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 2:59:04 PM EST |
| 1,800.00 | 0.01 | 0.15 | 0.08 | 0.11 | -0.03 | -21.43% | 0.00 | 2 | 355 | 0.36 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:59:04 PM EST |
| 1,820.00 | 0.00 | 0.39 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.45 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 2:59:04 PM EST |
| 1,840.00 | 0.00 | 0.38 | 0.19 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.46 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 2:59:04 PM EST |
| 1,860.00 | 0.00 | 0.13 | 0.07 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 226 | 0.42 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 2:59:04 PM EST |
| 1,880.00 | 0.01 | 0.34 | 0.18 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.41 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 2:59:04 PM EST |
| 1,900.00 | 0.00 | 0.19 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 162 | 0.45 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 2:59:04 PM EST |
| 1,920.00 | 0.01 | 0.42 | 0.22 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.43 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 2:59:04 PM EST |
| 1,940.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.45 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 2:59:04 PM EST |
| 1,960.00 | 0.00 | 0.48 | 0.24 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.53 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/29/2025 2:59:04 PM EST |
| 1,980.00 | 0.00 | 0.37 | 0.19 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.52 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/29/2025 2:59:04 PM EST |
| 2,000.00 | 0.02 | 0.07 | 0.05 | 0.07 | +0.02 | +40.00% | 0.00 | 8 | 446 | 0.43 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:59:04 PM EST |
| 2,050.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.49 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/29/2025 2:59:04 PM EST |
| 2,100.00 | 0.00 | 0.35 | 0.18 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.57 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/29/2025 2:59:04 PM EST |
| 2,150.00 | 0.00 | 0.45 | 0.23 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.61 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/29/2025 2:59:04 PM EST |
| 2,200.00 | 0.02 | 0.08 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.51 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 2:59:04 PM EST |
| 2,250.00 | 0.00 | 0.38 | 0.19 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.63 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/29/2025 2:59:04 PM EST |
| 2,300.00 | 0.00 | 0.51 | 0.26 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:04 PM EST | |||
| 2,350.00 | 0.00 | 0.39 | 0.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 7/29/2025 2:59:04 PM EST |
| 2,400.00 | 0.00 | 0.37 | 0.19 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:04 PM EST | |||
| 2,420.00 | 0.00 | 0.33 | 0.17 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.69 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/29/2025 2:59:04 PM EST |
| 2,440.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:04 PM EST | |||
| 2,450.00 | 0.00 | 0.32 | 0.16 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 7/29/2025 2:59:04 PM EST |
| 2,460.00 | 0.00 | 0.33 | 0.17 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 7/29/2025 2:59:04 PM EST |
| 2,480.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:04 PM EST | |||
| 2,500.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:04 PM EST | |||
| 2,520.00 | 0.00 | 0.37 | 0.19 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:04 PM EST | |||
| 2,540.00 | 0.00 | 0.36 | 0.18 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:04 PM EST | |||
| 2,560.00 | 0.00 | 0.37 | 0.19 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:04 PM EST | |||
| 2,570.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:04 PM EST | |||
| 2,580.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/29/2025 2:59:04 PM EST |
| 2,590.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:04 PM EST | |||
| 2,600.00 | 0.00 | 0.34 | 0.17 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:04 PM EST | |||
| 2,610.00 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/29/2025 2:59:04 PM EST |
| 2,620.00 | 0.00 | 0.37 | 0.19 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:04 PM EST | |||
| 2,630.00 | 0.00 | 0.45 | 0.23 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.78 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/29/2025 2:59:04 PM EST |
| 2,640.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:04 PM EST | |||
| 2,650.00 | 0.00 | 0.34 | 0.17 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:04 PM EST | |||
| 2,660.00 | 0.00 | 0.34 | 0.17 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.76 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/29/2025 2:59:04 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 350.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 501 | 1.15 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 2:59:04 PM EST |
| 360.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.15 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 2:59:04 PM EST |
| 370.00 | 0.00 | 0.61 | 0.31 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.18 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 7/29/2025 2:59:04 PM EST |
| 380.00 | 0.00 | 0.34 | 0.17 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.13 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 7/29/2025 2:59:04 PM EST |
| 390.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.11 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 7/29/2025 2:59:04 PM EST |
| 400.00 | 0.00 | 0.30 | 0.15 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 159 | 1.07 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/29/2025 2:59:04 PM EST |
| 410.00 | 0.00 | 0.34 | 0.17 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 114 | 1.06 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 7/29/2025 2:59:04 PM EST |
| 420.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.92 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 2:59:04 PM EST |
| 430.00 | 0.00 | 0.34 | 0.17 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 224 | 1.02 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/29/2025 2:59:04 PM EST |
| 440.00 | 0.00 | 0.34 | 0.17 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.99 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/29/2025 2:59:04 PM EST |
| 450.00 | 0.00 | 0.28 | 0.14 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 333 | 0.95 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/29/2025 2:59:04 PM EST |
| 460.00 | 0.00 | 0.26 | 0.13 | 0.06 | -0.09 | -60.00% | 0.00 | 10 | 96 | 0.93 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:59:04 PM EST |
| 470.00 | 0.00 | 0.29 | 0.15 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.92 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/29/2025 2:59:04 PM EST |
| 480.00 | 0.02 | 0.12 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.77 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 2:59:04 PM EST |
| 490.00 | 0.00 | 0.28 | 0.14 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.87 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/29/2025 2:59:04 PM EST |
| 500.00 | 0.02 | 0.15 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 1 | 287 | 0.74 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:59:04 PM EST |
| 520.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.82 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 2:59:04 PM EST |
| 540.00 | 0.00 | 0.44 | 0.22 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.82 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 2:59:04 PM EST |
| 560.00 | 0.00 | 0.68 | 0.34 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.80 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/29/2025 2:59:04 PM EST |
| 580.00 | 0.00 | 0.72 | 0.36 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.72 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/29/2025 2:59:04 PM EST |
| 600.00 | 0.02 | 0.16 | 0.09 | 0.08 | +0.02 | +33.34% | 0.00 | 5 | 454 | 0.59 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:59:04 PM EST |
| 610.00 | 0.00 | 0.30 | 0.15 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 402 | 0.67 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/29/2025 2:59:04 PM EST |
| 620.00 | 0.05 | 0.18 | 0.12 | 0.17 | -0.08 | -32.00% | 0.00 | 83 | 74 | 0.59 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:59:04 PM EST |
| 630.00 | 0.00 | 0.32 | 0.16 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 339 | 0.65 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 2:59:04 PM EST |
| 640.00 | 0.00 | 0.33 | 0.17 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.63 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/29/2025 2:59:04 PM EST |
| 650.00 | 0.00 | 0.81 | 0.41 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.65 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/29/2025 2:59:04 PM EST |
| 660.00 | 0.00 | 0.60 | 0.30 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.61 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 2:59:04 PM EST |
| 670.00 | 0.08 | 0.20 | 0.14 | 0.11 | +0.05 | +83.34% | 0.00 | 5 | 102 | 0.54 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:59:04 PM EST |
| 680.00 | 0.05 | 0.37 | 0.21 | 0.08 | -0.07 | -46.67% | 0.00 | 11 | 58 | 0.49 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:59:04 PM EST |
| 690.00 | 0.00 | 0.39 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 248 | 0.57 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/29/2025 2:59:04 PM EST |
| 700.00 | 0.10 | 0.41 | 0.26 | 0.22 | +0.11 | +100.00% | 0.00 | 32 | 864 | 0.52 | 0.00 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 2:59:04 PM EST |
| 705.00 | 0.00 | 0.42 | 0.21 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.55 | 0.00 | 0.00 | -0.01 | 7/17/2025 | 7/29/2025 2:59:04 PM EST |
| 710.00 | 0.00 | 0.54 | 0.27 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 138 | 0.56 | 0.00 | 0.00 | -0.01 | 7/8/2025 | 7/29/2025 2:59:04 PM EST |
| 715.00 | 0.00 | 0.54 | 0.27 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.56 | 0.00 | 0.00 | -0.01 | 7/23/2025 | 7/29/2025 2:59:04 PM EST |
| 720.00 | 0.00 | 0.59 | 0.30 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 286 | 0.56 | 0.00 | 0.00 | -0.01 | 7/11/2025 | 7/29/2025 2:59:04 PM EST |
| 725.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | -0.01 | 7/29/2025 2:59:04 PM EST | |||
| 730.00 | 0.00 | 0.47 | 0.24 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 231 | 0.53 | 0.00 | 0.00 | -0.02 | 7/18/2025 | 7/29/2025 2:59:04 PM EST |
| 735.00 | 0.00 | 0.48 | 0.24 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 198 | 0.52 | 0.00 | 0.00 | -0.02 | 7/17/2025 | 7/29/2025 2:59:04 PM EST |
| 740.00 | 0.00 | 0.51 | 0.26 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 133 | 0.52 | 0.00 | 0.00 | -0.03 | 7/18/2025 | 7/29/2025 2:59:04 PM EST |
| 745.00 | 0.00 | 0.61 | 0.31 | 2.11 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.52 | 0.00 | 0.00 | -0.03 | 6/18/2025 | 7/29/2025 2:59:04 PM EST |
| 750.00 | 0.25 | 0.58 | 0.42 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 365 | 0.49 | 0.00 | 0.00 | -0.04 | 7/24/2025 | 7/29/2025 2:59:04 PM EST |
| 755.00 | 0.00 | 0.55 | 0.28 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.50 | 0.00 | 0.00 | -0.04 | 7/18/2025 | 7/29/2025 2:59:04 PM EST |
| 760.00 | 0.00 | 0.68 | 0.34 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.51 | 0.00 | 0.00 | -0.05 | 7/17/2025 | 7/29/2025 2:59:04 PM EST |
| 765.00 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.49 | 0.00 | 0.00 | -0.06 | 7/21/2025 | 7/29/2025 2:59:04 PM EST |
| 770.00 | 0.00 | 0.62 | 0.31 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.49 | 0.00 | 0.00 | -0.07 | 7/18/2025 | 7/29/2025 2:59:04 PM EST |
| 775.00 | 0.00 | 0.77 | 0.39 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 334 | 0.50 | 0.00 | 0.00 | -0.08 | 7/23/2025 | 7/29/2025 2:59:04 PM EST |
| 780.00 | 0.00 | 0.66 | 0.33 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 249 | 0.48 | 0.00 | 0.00 | -0.10 | 7/24/2025 | 7/29/2025 2:59:04 PM EST |
| 785.00 | 0.00 | 0.81 | 0.41 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.49 | 0.00 | 0.00 | -0.10 | 7/18/2025 | 7/29/2025 2:59:04 PM EST |
| 790.00 | 0.00 | 0.86 | 0.43 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 147 | 0.48 | 0.00 | 0.00 | -0.11 | 7/16/2025 | 7/29/2025 2:59:04 PM EST |
| 795.00 | 0.00 | 0.70 | 0.35 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.46 | 0.00 | 0.00 | -0.11 | 7/21/2025 | 7/29/2025 2:59:04 PM EST |
| 800.00 | 0.40 | 0.61 | 0.51 | 0.47 | +0.05 | +11.91% | 0.00 | 2 | 729 | 0.41 | 0.00 | 0.00 | -0.13 | 7/29/2025 | 7/29/2025 2:59:04 PM EST |
| 805.00 | 0.00 | 0.79 | 0.40 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.46 | 0.00 | 0.00 | -0.11 | 7/25/2025 | 7/29/2025 2:59:04 PM EST |
| 810.00 | 0.35 | 0.70 | 0.53 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.43 | 0.00 | 0.00 | -0.13 | 7/25/2025 | 7/29/2025 2:59:04 PM EST |
| 815.00 | 0.12 | 0.84 | 0.48 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.40 | 0.00 | 0.00 | -0.13 | 7/28/2025 | 7/29/2025 2:59:04 PM EST |
| 820.00 | 0.25 | 0.84 | 0.55 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 217 | 0.41 | -0.01 | 0.00 | -0.14 | 7/28/2025 | 7/29/2025 2:59:04 PM EST |
| 825.00 | 0.27 | 0.90 | 0.59 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.41 | -0.01 | 0.00 | -0.14 | 7/28/2025 | 7/29/2025 2:59:04 PM EST |
| 830.00 | 0.33 | 0.93 | 0.63 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 357 | 0.41 | -0.01 | 0.00 | -0.14 | 7/25/2025 | 7/29/2025 2:59:04 PM EST |
| 835.00 | 0.42 | 0.94 | 0.68 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.41 | -0.01 | 0.00 | -0.15 | 7/18/2025 | 7/29/2025 2:59:04 PM EST |
| 840.00 | 0.42 | 0.91 | 0.67 | 0.59 | +0.58 | +5,800.00% | 0.00 | 1 | 307 | 0.40 | -0.01 | 0.00 | -0.15 | 7/29/2025 | 7/29/2025 2:59:04 PM EST |
| 845.00 | 0.41 | 1.02 | 0.72 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.40 | -0.01 | 0.00 | -0.16 | 7/24/2025 | 7/29/2025 2:59:04 PM EST |
| 850.00 | 0.68 | 1.03 | 0.86 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 950 | 0.39 | -0.01 | 0.00 | -0.16 | 7/28/2025 | 7/29/2025 2:59:04 PM EST |
| 855.00 | 0.47 | 1.27 | 0.87 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.39 | -0.01 | 0.00 | -0.16 | 7/25/2025 | 7/29/2025 2:59:04 PM EST |
| 860.00 | 0.64 | 1.14 | 0.89 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 144 | 0.39 | -0.01 | 0.00 | -0.17 | 7/25/2025 | 7/29/2025 2:59:04 PM EST |
| 865.00 | 0.47 | 1.24 | 0.86 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.38 | -0.01 | 0.00 | -0.17 | 7/25/2025 | 7/29/2025 2:59:04 PM EST |
| 870.00 | 0.75 | 1.25 | 1.00 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.38 | -0.01 | 0.00 | -0.18 | 7/24/2025 | 7/29/2025 2:59:04 PM EST |
| 875.00 | 0.83 | 1.25 | 1.04 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.38 | -0.02 | 0.00 | -0.18 | 7/28/2025 | 7/29/2025 2:59:04 PM EST |
| 880.00 | 0.92 | 1.30 | 1.11 | 1.05 | -0.29 | -21.65% | 0.00 | 1 | 181 | 0.37 | -0.02 | 0.00 | -0.18 | 7/29/2025 | 7/29/2025 2:59:04 PM EST |
| 885.00 | 0.89 | 1.41 | 1.15 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.38 | -0.02 | 0.00 | -0.19 | 7/25/2025 | 7/29/2025 2:59:04 PM EST |
| 890.00 | 0.94 | 1.44 | 1.19 | 1.38 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.37 | -0.02 | 0.00 | -0.19 | 7/23/2025 | 7/29/2025 2:59:04 PM EST |
| 895.00 | 1.22 | 1.60 | 1.41 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.37 | -0.02 | 0.00 | -0.20 | 7/22/2025 | 7/29/2025 2:59:04 PM EST |
| 900.00 | 1.32 | 1.43 | 1.38 | 1.35 | 0.00 | 0.00% | 0.00 | 5 | 1,315 | 0.37 | -0.02 | 0.00 | -0.20 | 7/29/2025 | 7/29/2025 2:59:04 PM EST |
| 905.00 | 1.27 | 1.51 | 1.39 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 366 | 0.36 | -0.02 | 0.00 | -0.21 | 7/25/2025 | 7/29/2025 2:59:04 PM EST |
| 910.00 | 1.49 | 1.64 | 1.57 | 1.50 | +0.10 | +7.15% | 0.00 | 6 | 275 | 0.36 | -0.03 | 0.00 | -0.21 | 7/29/2025 | 7/29/2025 2:59:04 PM EST |
| 915.00 | 1.53 | 1.71 | 1.62 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.36 | -0.03 | 0.00 | -0.22 | 7/28/2025 | 7/29/2025 2:59:04 PM EST |
| 920.00 | 1.64 | 1.86 | 1.75 | 2.09 | 0.00 | 0.00% | 0.00 | 0 | 305 | 0.36 | -0.03 | 0.00 | -0.22 | 7/23/2025 | 7/29/2025 2:59:04 PM EST |
| 925.00 | 1.79 | 1.98 | 1.89 | 1.88 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.35 | -0.03 | 0.00 | -0.23 | 7/28/2025 | 7/29/2025 2:59:04 PM EST |
| 930.00 | 1.88 | 2.10 | 1.99 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 476 | 0.35 | -0.03 | 0.00 | -0.23 | 7/28/2025 | 7/29/2025 2:59:04 PM EST |
| 935.00 | 1.97 | 2.16 | 2.07 | 2.06 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.35 | -0.04 | 0.00 | -0.24 | 7/28/2025 | 7/29/2025 2:59:04 PM EST |
| 940.00 | 2.11 | 2.31 | 2.21 | 2.20 | +0.50 | +29.42% | 0.00 | 2 | 199 | 0.34 | -0.04 | 0.00 | -0.25 | 7/29/2025 | 7/29/2025 2:59:04 PM EST |
| 945.00 | 2.20 | 2.51 | 2.36 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.34 | -0.04 | 0.00 | -0.25 | 7/28/2025 | 7/29/2025 2:59:04 PM EST |
| 950.00 | 2.34 | 2.64 | 2.49 | 2.40 | -0.80 | -25.00% | 0.00 | 1 | 54 | 0.34 | -0.04 | 0.00 | -0.26 | 7/29/2025 | 7/29/2025 2:59:04 PM EST |
| 955.00 | 2.58 | 2.75 | 2.67 | 2.76 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.33 | -0.05 | 0.00 | -0.26 | 7/25/2025 | 7/29/2025 2:59:04 PM EST |
| 960.00 | 2.74 | 2.92 | 2.83 | 2.85 | -0.05 | -1.73% | 0.00 | 12 | 365 | 0.33 | -0.05 | 0.00 | -0.27 | 7/29/2025 | 7/29/2025 2:59:04 PM EST |
| 965.00 | 2.82 | 3.20 | 3.01 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.33 | -0.05 | 0.00 | -0.28 | 7/28/2025 | 7/29/2025 2:59:04 PM EST |
| 970.00 | 3.20 | 3.35 | 3.28 | 3.19 | -0.06 | -1.85% | 0.00 | 1 | 65 | 0.33 | -0.05 | 0.00 | -0.28 | 7/29/2025 | 7/29/2025 2:59:04 PM EST |
| 975.00 | 3.40 | 3.60 | 3.50 | 3.32 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.32 | -0.06 | 0.00 | -0.29 | 7/28/2025 | 7/29/2025 2:59:04 PM EST |
| 980.00 | 3.65 | 3.80 | 3.73 | 3.46 | -0.29 | -7.74% | 0.00 | 23 | 530 | 0.32 | -0.06 | 0.00 | -0.29 | 7/29/2025 | 7/29/2025 2:59:04 PM EST |
| 985.00 | 3.90 | 4.05 | 3.98 | 3.69 | -0.29 | -7.29% | 0.00 | 13 | 63 | 0.32 | -0.06 | 0.00 | -0.30 | 7/29/2025 | 7/29/2025 2:59:04 PM EST |
| 990.00 | 4.20 | 4.35 | 4.28 | 4.00 | -0.25 | -5.89% | 0.00 | 23 | 88 | 0.32 | -0.07 | 0.00 | -0.31 | 7/29/2025 | 7/29/2025 2:59:04 PM EST |
| 995.00 | 4.50 | 4.70 | 4.60 | 4.48 | +0.33 | +7.96% | 0.00 | 1 | 234 | 0.31 | -0.07 | 0.00 | -0.31 | 7/29/2025 | 7/29/2025 2:59:04 PM EST |
| 1,000.00 | 4.80 | 5.00 | 4.90 | 4.87 | -0.04 | -0.82% | 0.00 | 37 | 1,239 | 0.31 | -0.08 | 0.00 | -0.32 | 7/29/2025 | 7/29/2025 2:59:04 PM EST |
| 1,020.00 | 6.30 | 6.55 | 6.43 | 6.10 | -0.45 | -6.87% | 0.01 | 10 | 470 | 0.30 | -0.09 | 0.00 | -0.35 | 7/29/2025 | 7/29/2025 2:59:04 PM EST |
| 1,040.00 | 8.35 | 8.55 | 8.45 | 8.20 | +0.18 | +2.25% | 0.01 | 27 | 1,002 | 0.30 | -0.12 | 0.00 | -0.37 | 7/29/2025 | 7/29/2025 2:59:04 PM EST |
| 1,060.00 | 10.95 | 11.25 | 11.10 | 10.87 | -0.31 | -2.78% | 0.01 | 24 | 877 | 0.29 | -0.15 | 0.00 | -0.40 | 7/29/2025 | 7/29/2025 2:59:04 PM EST |
| 1,080.00 | 14.30 | 14.60 | 14.45 | 14.45 | -0.10 | -0.69% | 0.01 | 32 | 656 | 0.28 | -0.18 | 0.00 | -0.43 | 7/29/2025 | 7/29/2025 2:59:04 PM EST |
| 1,100.00 | 18.55 | 18.95 | 18.75 | 18.60 | +0.85 | +4.79% | 0.02 | 289 | 2,222 | 0.28 | -0.23 | 0.00 | -0.46 | 7/29/2025 | 7/29/2025 2:59:04 PM EST |
| 1,120.00 | 23.90 | 24.35 | 24.13 | 24.13 | +1.15 | +5.01% | 0.02 | 19 | 650 | 0.27 | -0.28 | 0.00 | -0.48 | 7/29/2025 | 7/29/2025 2:59:04 PM EST |
| 1,140.00 | 30.45 | 31.00 | 30.73 | 28.87 | -1.93 | -6.27% | 0.03 | 59 | 768 | 0.27 | -0.35 | 0.00 | -0.50 | 7/29/2025 | 7/29/2025 2:59:04 PM EST |
| 1,160.00 | 38.40 | 39.05 | 38.73 | 38.20 | +1.15 | +3.11% | 0.03 | 55 | 754 | 0.26 | -0.41 | 0.00 | -0.51 | 7/29/2025 | 7/29/2025 2:59:04 PM EST |
| 1,180.00 | 47.90 | 48.60 | 48.25 | 47.82 | -0.28 | -0.59% | 0.04 | 51 | 700 | 0.26 | -0.48 | 0.00 | -0.51 | 7/29/2025 | 7/29/2025 2:59:04 PM EST |
| 1,200.00 | 58.95 | 59.65 | 59.30 | 59.25 | -0.07 | -0.12% | 0.05 | 32 | 1,193 | 0.26 | -0.55 | 0.00 | -0.50 | 7/29/2025 | 7/29/2025 2:59:04 PM EST |
| 1,220.00 | 71.20 | 72.35 | 71.78 | 68.99 | -1.38 | -1.97% | 0.06 | 22 | 452 | 0.26 | -0.62 | 0.00 | -0.48 | 7/29/2025 | 7/29/2025 2:59:04 PM EST |
| 1,240.00 | 85.20 | 86.35 | 85.78 | 81.00 | -0.85 | -1.04% | 0.07 | 16 | 387 | 0.26 | -0.68 | 0.00 | -0.44 | 7/29/2025 | 7/29/2025 2:59:04 PM EST |
| 1,260.00 | 100.55 | 102.30 | 101.43 | 101.45 | 0.00 | 0.00% | 0.08 | 0 | 638 | 0.26 | -0.74 | 0.00 | -0.40 | 7/28/2025 | 7/29/2025 2:59:04 PM EST |
| 1,280.00 | 117.20 | 118.50 | 117.85 | 115.68 | +6.40 | +5.86% | 0.09 | 3 | 271 | 0.26 | -0.78 | 0.00 | -0.36 | 7/29/2025 | 7/29/2025 2:59:04 PM EST |
| 1,300.00 | 133.55 | 136.55 | 135.05 | 132.20 | 0.00 | 0.00% | 0.10 | 0 | 268 | 0.25 | -0.82 | 0.00 | -0.32 | 7/28/2025 | 7/29/2025 2:59:04 PM EST |
| 1,320.00 | 149.10 | 155.90 | 152.50 | 142.40 | 0.00 | 0.00% | 0.12 | 0 | 79 | 0.28 | -0.86 | 0.00 | -0.28 | 7/28/2025 | 7/29/2025 2:59:04 PM EST |
| 1,340.00 | 170.55 | 173.35 | 171.95 | 171.13 | +10.34 | +6.44% | 0.13 | 62 | 118 | 0.27 | -0.89 | 0.00 | -0.24 | 7/29/2025 | 7/29/2025 2:59:04 PM EST |
| 1,360.00 | 189.50 | 193.20 | 191.35 | 188.60 | +57.20 | +43.54% | 0.14 | 227 | 44 | 0.31 | -0.91 | 0.00 | -0.21 | 7/29/2025 | 7/29/2025 2:59:04 PM EST |
| 1,380.00 | 208.15 | 213.80 | 210.98 | 205.60 | 0.00 | 0.00% | 0.15 | 0 | 25 | 0.31 | -0.92 | 0.00 | -0.18 | 7/23/2025 | 7/29/2025 2:59:04 PM EST |
| 1,400.00 | 228.45 | 234.20 | 231.33 | 229.14 | -2.65 | -1.15% | 0.17 | 1 | 53 | 0.36 | -0.94 | 0.00 | -0.16 | 7/29/2025 | 7/29/2025 2:59:04 PM EST |
| 1,420.00 | 247.65 | 253.85 | 250.75 | 250.00 | +8.60 | +3.57% | 0.18 | 31 | 0 | 0.38 | -0.95 | 0.00 | -0.14 | 7/29/2025 | 7/29/2025 2:59:04 PM EST |
| 1,440.00 | 268.95 | 272.75 | 270.85 | 270.99 | +15.39 | +6.03% | 0.19 | 257 | 0 | 0.38 | -0.96 | 0.00 | -0.12 | 7/29/2025 | 7/29/2025 2:59:04 PM EST |
| 1,460.00 | 287.80 | 294.00 | 290.90 | 287.80 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.42 | -0.97 | 0.00 | -0.10 | 7/24/2025 | 7/29/2025 2:59:04 PM EST |
| 1,480.00 | 308.65 | 312.70 | 310.68 | 311.00 | +2.39 | +0.78% | 0.21 | 20 | 0 | 0.44 | -0.97 | 0.00 | -0.08 | 7/29/2025 | 7/29/2025 2:59:04 PM EST |
| 1,500.00 | 327.45 | 334.15 | 330.80 | 328.85 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.07 | 7/24/2025 | 7/29/2025 2:59:04 PM EST |
| 1,520.00 | 347.80 | 352.80 | 350.30 | 349.10 | +27.65 | +8.61% | 0.23 | 26 | 0 | 0.48 | -0.98 | 0.00 | -0.06 | 7/29/2025 | 7/29/2025 2:59:04 PM EST |
| 1,540.00 | 367.70 | 374.15 | 370.93 | 308.21 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.05 | 7/21/2025 | 7/29/2025 2:59:04 PM EST |
| 1,560.00 | 387.75 | 394.50 | 391.13 | 326.84 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.04 | 7/21/2025 | 7/29/2025 2:59:04 PM EST |
| 1,580.00 | 407.70 | 413.80 | 410.75 | 372.62 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.03 | 7/22/2025 | 7/29/2025 2:59:04 PM EST |
| 1,600.00 | 427.80 | 433.50 | 430.65 | 341.63 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.03 | 7/16/2025 | 7/29/2025 2:59:04 PM EST |
| 1,620.00 | 447.25 | 453.90 | 450.58 | 410.10 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.55 | -1.00 | 0.00 | -0.02 | 7/18/2025 | 7/29/2025 2:59:04 PM EST |
| 1,640.00 | 467.80 | 474.30 | 471.05 | 381.49 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.58 | -1.00 | 0.00 | -0.02 | 7/15/2025 | 7/29/2025 2:59:04 PM EST |
| 1,660.00 | 487.75 | 494.15 | 490.95 | 400.08 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.62 | -1.00 | 0.00 | -0.01 | 7/16/2025 | 7/29/2025 2:59:04 PM EST |
| 1,680.00 | 507.55 | 513.70 | 510.63 | 417.34 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.61 | -1.00 | 0.00 | -0.01 | 7/15/2025 | 7/29/2025 2:59:04 PM EST |
| 1,700.00 | 527.50 | 533.55 | 530.53 | 440.67 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.64 | -1.00 | 0.00 | -0.01 | 7/16/2025 | 7/29/2025 2:59:04 PM EST |
| 1,720.00 | 548.05 | 554.75 | 551.40 | 460.24 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 7/16/2025 | 7/29/2025 2:59:04 PM EST |
| 1,740.00 | 567.45 | 574.65 | 571.05 | 481.03 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 7/29/2025 2:59:04 PM EST |
| 1,760.00 | 587.40 | 594.65 | 591.03 | 583.94 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 2:59:04 PM EST |
| 1,780.00 | 607.15 | 613.75 | 610.45 | 520.07 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 7/16/2025 | 7/29/2025 2:59:04 PM EST |
| 1,800.00 | 627.60 | 633.90 | 630.75 | % | 0.35 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:04 PM EST | |||
| 1,820.00 | 647.20 | 654.70 | 650.95 | % | 0.36 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:04 PM EST | |||
| 1,840.00 | 667.65 | 674.55 | 671.10 | % | 0.36 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:04 PM EST | |||
| 1,860.00 | 687.30 | 693.35 | 690.33 | % | 0.37 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:04 PM EST | |||
| 1,880.00 | 707.20 | 713.75 | 710.48 | % | 0.38 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:04 PM EST | |||
| 1,900.00 | 727.30 | 733.70 | 730.50 | % | 0.38 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:04 PM EST | |||
| 1,920.00 | 747.55 | 754.25 | 750.90 | % | 0.39 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:04 PM EST | |||
| 1,940.00 | 767.50 | 774.25 | 770.88 | % | 0.40 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:04 PM EST | |||
| 1,960.00 | 788.15 | 793.80 | 790.98 | % | 0.40 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:04 PM EST | |||
| 1,980.00 | 807.60 | 814.55 | 811.08 | % | 0.41 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:04 PM EST | |||
| 2,000.00 | 827.30 | 833.95 | 830.63 | % | 0.42 | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:04 PM EST | |||
| 2,050.00 | 877.70 | 883.55 | 880.63 | % | 0.43 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:04 PM EST | |||
| 2,100.00 | 927.25 | 934.70 | 930.98 | % | 0.44 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:04 PM EST | |||
| 2,150.00 | 977.40 | 983.55 | 980.48 | % | 0.46 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:04 PM EST | |||
| 2,200.00 | 1,027.20 | 1,033.90 | 1,030.55 | % | 0.47 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:04 PM EST | |||
| 2,250.00 | 1,077.35 | 1,083.75 | 1,080.55 | % | 0.48 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:04 PM EST | |||
| 2,300.00 | 1,127.35 | 1,134.50 | 1,130.93 | % | 0.49 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:04 PM EST | |||
| 2,350.00 | 1,177.45 | 1,183.20 | 1,180.33 | % | 0.50 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:04 PM EST | |||
| 2,400.00 | 1,227.00 | 1,233.25 | 1,230.13 | % | 0.51 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:04 PM EST | |||
| 2,420.00 | 1,247.35 | 1,254.05 | 1,250.70 | % | 0.52 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:04 PM EST | |||
| 2,440.00 | 1,267.30 | 1,273.15 | 1,270.23 | % | 0.52 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:04 PM EST | |||
| 2,450.00 | 1,277.10 | 1,283.35 | 1,280.23 | 1,284.27 | % | 0.52 | 2 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:59:04 PM EST | |
| 2,460.00 | 1,287.55 | 1,293.85 | 1,290.70 | % | 0.52 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:04 PM EST | |||
| 2,480.00 | 1,307.15 | 1,314.40 | 1,310.78 | % | 0.53 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:04 PM EST | |||
| 2,500.00 | 1,327.30 | 1,333.85 | 1,330.58 | % | 0.53 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:04 PM EST | |||
| 2,520.00 | 1,347.25 | 1,354.50 | 1,350.88 | % | 0.54 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:04 PM EST | |||
| 2,540.00 | 1,367.25 | 1,374.00 | 1,370.63 | % | 0.54 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:04 PM EST | |||
| 2,560.00 | 1,387.95 | 1,394.30 | 1,391.13 | % | 0.54 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:04 PM EST | |||
| 2,570.00 | 1,397.30 | 1,404.10 | 1,400.70 | % | 0.55 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:04 PM EST | |||
| 2,580.00 | 1,407.95 | 1,413.80 | 1,410.88 | % | 0.55 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:04 PM EST | |||
| 2,590.00 | 1,417.00 | 1,424.15 | 1,420.58 | % | 0.55 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:04 PM EST | |||
| 2,600.00 | 1,427.00 | 1,433.90 | 1,430.45 | % | 0.55 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:04 PM EST | |||
| 2,610.00 | 1,437.25 | 1,444.00 | 1,440.63 | % | 0.55 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:04 PM EST | |||
| 2,620.00 | 1,447.95 | 1,454.50 | 1,451.23 | % | 0.55 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:04 PM EST | |||
| 2,630.00 | 1,457.50 | 1,463.80 | 1,460.65 | % | 0.56 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:04 PM EST | |||
| 2,640.00 | 1,467.20 | 1,473.70 | 1,470.45 | % | 0.56 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:04 PM EST | |||
| 2,650.00 | 1,477.45 | 1,484.30 | 1,480.88 | % | 0.56 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:04 PM EST | |||
| 2,660.00 | 1,488.90 | 1,493.85 | 1,491.38 | % | 0.56 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:04 PM EST |