Options Chain for SPOTIFY TECHNOLOGY S A SHS (SPOT) - $700.98 as of 7/29/2025 2:39:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 380.00 | 252.70 | 260.00 | 256.35 | % | 0.67 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:50 PM EST | |||
| 390.00 | 242.80 | 250.00 | 246.40 | % | 0.63 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:50 PM EST | |||
| 400.00 | 232.85 | 240.00 | 236.43 | % | 0.59 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:50 PM EST | |||
| 410.00 | 222.90 | 230.50 | 226.70 | % | 0.55 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:50 PM EST | |||
| 420.00 | 213.05 | 220.25 | 216.65 | % | 0.52 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 7/29/2025 1:58:50 PM EST | |||
| 430.00 | 203.10 | 210.35 | 206.73 | % | 0.48 | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.02 | 7/29/2025 1:58:50 PM EST | |||
| 440.00 | 193.20 | 200.45 | 196.83 | % | 0.45 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.04 | 7/29/2025 1:58:50 PM EST | |||
| 450.00 | 183.30 | 190.55 | 186.93 | 255.50 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.06 | 7/28/2025 | 7/29/2025 1:58:50 PM EST |
| 455.00 | 178.35 | 185.65 | 182.00 | % | 0.40 | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.07 | 7/29/2025 1:58:50 PM EST | |||
| 460.00 | 173.45 | 180.70 | 177.08 | % | 0.38 | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.07 | 7/29/2025 1:58:50 PM EST | |||
| 465.00 | 168.50 | 175.75 | 172.13 | % | 0.37 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.07 | 7/29/2025 1:58:50 PM EST | |||
| 470.00 | 163.60 | 170.90 | 167.25 | % | 0.36 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.08 | 7/29/2025 1:58:50 PM EST | |||
| 475.00 | 158.75 | 166.00 | 162.38 | % | 0.34 | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.08 | 7/29/2025 1:58:50 PM EST | |||
| 480.00 | 153.80 | 160.95 | 157.38 | 225.50 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.09 | 7/28/2025 | 7/29/2025 1:58:50 PM EST |
| 485.00 | 148.95 | 156.00 | 152.48 | % | 0.31 | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.10 | 7/29/2025 1:58:50 PM EST | |||
| 490.00 | 144.05 | 151.30 | 147.68 | % | 0.30 | 0 | 0 | 0.63 | 0.98 | 0.00 | -0.10 | 7/29/2025 1:58:50 PM EST | |||
| 495.00 | 139.25 | 146.55 | 142.90 | % | 0.29 | 0 | 0 | 0.59 | 0.98 | 0.00 | -0.11 | 7/29/2025 1:58:50 PM EST | |||
| 500.00 | 134.40 | 141.70 | 138.05 | % | 0.28 | 0 | 0 | 0.53 | 0.97 | 0.00 | -0.13 | 7/29/2025 1:58:50 PM EST | |||
| 505.00 | 129.60 | 136.90 | 133.25 | % | 0.26 | 0 | 0 | 0.52 | 0.97 | 0.00 | -0.14 | 7/29/2025 1:58:50 PM EST | |||
| 510.00 | 124.85 | 131.95 | 128.40 | % | 0.25 | 0 | 0 | 0.52 | 0.96 | 0.00 | -0.14 | 7/29/2025 1:58:50 PM EST | |||
| 515.00 | 120.10 | 127.40 | 123.75 | 122.85 | % | 0.24 | 1 | 0 | 0.50 | 0.96 | 0.00 | -0.17 | 7/29/2025 | 7/29/2025 1:58:50 PM EST | |
| 520.00 | 115.40 | 121.35 | 118.38 | % | 0.23 | 0 | 0 | 0.52 | 0.95 | 0.00 | -0.17 | 7/29/2025 1:58:50 PM EST | |||
| 525.00 | 110.70 | 117.95 | 114.33 | % | 0.22 | 0 | 0 | 0.51 | 0.94 | 0.00 | -0.18 | 7/29/2025 1:58:50 PM EST | |||
| 530.00 | 106.10 | 113.65 | 109.88 | % | 0.21 | 0 | 0 | 0.49 | 0.93 | 0.00 | -0.21 | 7/29/2025 1:58:50 PM EST | |||
| 535.00 | 101.55 | 107.65 | 104.60 | % | 0.20 | 0 | 0 | 0.48 | 0.92 | 0.00 | -0.22 | 7/29/2025 1:58:50 PM EST | |||
| 540.00 | 96.95 | 103.15 | 100.05 | % | 0.19 | 0 | 0 | 0.47 | 0.91 | 0.00 | -0.24 | 7/29/2025 1:58:50 PM EST | |||
| 545.00 | 93.10 | 99.55 | 96.33 | % | 0.18 | 0 | 0 | 0.37 | 0.90 | 0.00 | -0.25 | 7/29/2025 1:58:50 PM EST | |||
| 550.00 | 89.50 | 93.90 | 91.70 | % | 0.17 | 0 | 0 | 0.41 | 0.88 | 0.00 | -0.27 | 7/29/2025 1:58:50 PM EST | |||
| 555.00 | 84.65 | 88.65 | 86.65 | 83.94 | % | 0.16 | 16 | 0 | 0.41 | 0.87 | 0.00 | -0.29 | 7/29/2025 | 7/29/2025 1:58:50 PM EST | |
| 560.00 | 79.85 | 84.65 | 82.25 | 79.64 | % | 0.15 | 16 | 0 | 0.41 | 0.85 | 0.00 | -0.30 | 7/29/2025 | 7/29/2025 1:58:50 PM EST | |
| 565.00 | 75.50 | 81.10 | 78.30 | % | 0.14 | 0 | 0 | 0.38 | 0.84 | 0.00 | -0.32 | 7/29/2025 1:58:50 PM EST | |||
| 570.00 | 72.30 | 77.05 | 74.68 | 70.36 | % | 0.13 | 16 | 0 | 0.37 | 0.82 | 0.00 | -0.33 | 7/29/2025 | 7/29/2025 1:58:50 PM EST | |
| 575.00 | 69.60 | 72.90 | 71.25 | 66.42 | % | 0.12 | 18 | 0 | 0.40 | 0.80 | 0.00 | -0.35 | 7/29/2025 | 7/29/2025 1:58:50 PM EST | |
| 580.00 | 63.95 | 69.40 | 66.68 | 62.39 | % | 0.11 | 10 | 0 | 0.39 | 0.78 | 0.00 | -0.36 | 7/29/2025 | 7/29/2025 1:58:50 PM EST | |
| 585.00 | 60.85 | 64.50 | 62.68 | 58.69 | -67.66 | -53.55% | 0.11 | 10 | 2 | 0.38 | 0.76 | 0.00 | -0.37 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 590.00 | 58.00 | 60.45 | 59.23 | 52.20 | % | 0.10 | 7 | 0 | 0.38 | 0.74 | 0.00 | -0.39 | 7/29/2025 | 7/29/2025 1:58:50 PM EST | |
| 595.00 | 54.95 | 57.50 | 56.23 | 51.48 | % | 0.09 | 5 | 0 | 0.40 | 0.71 | 0.00 | -0.40 | 7/29/2025 | 7/29/2025 1:58:50 PM EST | |
| 600.00 | 49.00 | 53.85 | 51.43 | % | 0.09 | 0 | 0 | 0.37 | 0.69 | 0.00 | -0.41 | 7/29/2025 1:58:50 PM EST | |||
| 605.00 | 48.60 | 50.70 | 49.65 | 43.41 | % | 0.08 | 6 | 0 | 0.38 | 0.67 | 0.00 | -0.42 | 7/29/2025 | 7/29/2025 1:58:50 PM EST | |
| 610.00 | 45.15 | 47.85 | 46.50 | 40.23 | % | 0.08 | 7 | 0 | 0.38 | 0.64 | 0.00 | -0.42 | 7/29/2025 | 7/29/2025 1:58:50 PM EST | |
| 615.00 | 41.95 | 44.15 | 43.05 | 37.00 | % | 0.07 | 1 | 0 | 0.39 | 0.62 | 0.01 | -0.43 | 7/29/2025 | 7/29/2025 1:58:50 PM EST | |
| 620.00 | 39.10 | 41.00 | 40.05 | 36.51 | % | 0.06 | 3 | 0 | 0.38 | 0.59 | 0.01 | -0.43 | 7/29/2025 | 7/29/2025 1:58:50 PM EST | |
| 625.00 | 36.30 | 38.15 | 37.23 | 34.00 | -59.63 | -63.69% | 0.06 | 6 | 1 | 0.39 | 0.57 | 0.01 | -0.44 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 630.00 | 33.50 | 35.35 | 34.43 | 33.76 | % | 0.05 | 7 | 0 | 0.38 | 0.54 | 0.01 | -0.44 | 7/29/2025 | 7/29/2025 1:58:50 PM EST | |
| 635.00 | 30.85 | 32.80 | 31.83 | 31.13 | % | 0.05 | 5 | 0 | 0.37 | 0.51 | 0.01 | -0.44 | 7/29/2025 | 7/29/2025 1:58:50 PM EST | |
| 640.00 | 28.90 | 32.00 | 30.45 | 27.30 | % | 0.05 | 7 | 0 | 0.39 | 0.49 | 0.01 | -0.43 | 7/29/2025 | 7/29/2025 1:58:50 PM EST | |
| 645.00 | 26.35 | 27.95 | 27.15 | 24.50 | % | 0.04 | 13 | 0 | 0.38 | 0.46 | 0.01 | -0.43 | 7/29/2025 | 7/29/2025 1:58:50 PM EST | |
| 650.00 | 24.25 | 25.80 | 25.03 | 24.06 | % | 0.04 | 15 | 0 | 0.37 | 0.43 | 0.01 | -0.42 | 7/29/2025 | 7/29/2025 1:58:50 PM EST | |
| 655.00 | 21.80 | 25.75 | 23.78 | 20.70 | % | 0.04 | 2 | 0 | 0.38 | 0.41 | 0.01 | -0.42 | 7/29/2025 | 7/29/2025 1:58:50 PM EST | |
| 660.00 | 20.25 | 21.95 | 21.10 | 18.00 | % | 0.03 | 2 | 0 | 0.38 | 0.39 | 0.01 | -0.41 | 7/29/2025 | 7/29/2025 1:58:50 PM EST | |
| 665.00 | 18.00 | 20.60 | 19.30 | % | 0.03 | 0 | 0 | 0.37 | 0.36 | 0.00 | -0.40 | 7/29/2025 1:58:50 PM EST | |||
| 670.00 | 16.70 | 19.30 | 18.00 | 17.73 | % | 0.03 | 5 | 0 | 0.39 | 0.34 | 0.00 | -0.39 | 7/29/2025 | 7/29/2025 1:58:50 PM EST | |
| 675.00 | 14.60 | 17.70 | 16.15 | 16.16 | -44.34 | -73.29% | 0.02 | 6 | 1 | 0.37 | 0.32 | 0.00 | -0.38 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 680.00 | 13.25 | 15.70 | 14.48 | 11.59 | -48.41 | -80.69% | 0.02 | 2 | 2 | 0.38 | 0.29 | 0.00 | -0.37 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 685.00 | 11.85 | 13.95 | 12.90 | 52.85 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.36 | 0.27 | 0.00 | -0.35 | 7/25/2025 | 7/29/2025 1:58:50 PM EST |
| 690.00 | 11.30 | 12.35 | 11.83 | 9.90 | -42.90 | -81.25% | 0.02 | 1 | 1 | 0.38 | 0.25 | 0.00 | -0.34 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 695.00 | 8.65 | 11.85 | 10.25 | % | 0.01 | 0 | 0 | 0.38 | 0.24 | 0.00 | -0.33 | 7/29/2025 1:58:50 PM EST | |||
| 700.00 | 9.20 | 10.85 | 10.03 | 10.00 | -37.70 | -79.04% | 0.01 | 13 | 3 | 0.39 | 0.22 | 0.00 | -0.31 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 705.00 | 7.00 | 9.35 | 8.18 | 9.42 | -35.57 | -79.07% | 0.01 | 5 | 7 | 0.37 | 0.20 | 0.00 | -0.30 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 710.00 | 6.15 | 10.45 | 8.30 | % | 0.01 | 0 | 0 | 0.37 | 0.19 | 0.00 | -0.28 | 7/29/2025 1:58:50 PM EST | |||
| 715.00 | 5.55 | 7.65 | 6.60 | 10.00 | % | 0.01 | 3 | 0 | 0.39 | 0.17 | 0.00 | -0.27 | 7/29/2025 | 7/29/2025 1:58:50 PM EST | |
| 720.00 | 6.00 | 6.80 | 6.40 | 6.41 | -31.78 | -83.22% | 0.01 | 4 | 3 | 0.37 | 0.16 | 0.00 | -0.26 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 725.00 | 3.90 | 6.35 | 5.13 | 4.00 | % | 0.01 | 11 | 0 | 0.38 | 0.15 | 0.00 | -0.24 | 7/29/2025 | 7/29/2025 1:58:50 PM EST | |
| 730.00 | 1.98 | 5.45 | 3.72 | 3.60 | % | 0.01 | 11 | 0 | 0.35 | 0.13 | 0.00 | -0.23 | 7/29/2025 | 7/29/2025 1:58:50 PM EST | |
| 735.00 | 1.30 | 8.00 | 4.65 | % | 0.01 | 0 | 0 | 0.38 | 0.12 | 0.00 | -0.21 | 7/29/2025 1:58:50 PM EST | |||
| 740.00 | 3.60 | 4.65 | 4.13 | 4.34 | % | 0.01 | 5 | 0 | 0.36 | 0.11 | 0.00 | -0.20 | 7/29/2025 | 7/29/2025 1:58:50 PM EST | |
| 745.00 | 1.21 | 4.15 | 2.68 | 30.70 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.40 | 0.10 | 0.00 | -0.19 | 7/25/2025 | 7/29/2025 1:58:50 PM EST |
| 750.00 | 0.00 | 4.45 | 2.23 | 1.99 | % | 0.00 | 2 | 0 | 0.40 | 0.09 | 0.00 | -0.17 | 7/29/2025 | 7/29/2025 1:58:50 PM EST | |
| 755.00 | 0.29 | 6.75 | 3.52 | % | 0.00 | 0 | 0 | 0.39 | 0.08 | 0.00 | -0.16 | 7/29/2025 1:58:50 PM EST | |||
| 760.00 | 2.15 | 3.55 | 2.85 | % | 0.00 | 0 | 0 | 0.38 | 0.08 | 0.00 | -0.15 | 7/29/2025 1:58:50 PM EST | |||
| 765.00 | 0.00 | 2.96 | 1.48 | 2.10 | % | 0.00 | 2 | 0 | 0.41 | 0.07 | 0.00 | -0.14 | 7/29/2025 | 7/29/2025 1:58:50 PM EST | |
| 770.00 | 0.00 | 3.10 | 1.55 | 2.61 | -17.89 | -87.27% | 0.00 | 2 | 1 | 0.40 | 0.06 | 0.00 | -0.13 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 775.00 | 0.00 | 2.84 | 1.42 | 2.60 | % | 0.00 | 1 | 0 | 0.42 | 0.06 | 0.00 | -0.12 | 7/29/2025 | 7/29/2025 1:58:50 PM EST | |
| 780.00 | 0.98 | 2.72 | 1.85 | % | 0.00 | 0 | 0 | 0.32 | 0.05 | 0.00 | -0.11 | 7/29/2025 1:58:50 PM EST | |||
| 785.00 | 0.01 | 5.75 | 2.88 | % | 0.00 | 0 | 0 | 0.37 | 0.05 | 0.00 | -0.10 | 7/29/2025 1:58:50 PM EST | |||
| 790.00 | 0.01 | 5.70 | 2.86 | % | 0.00 | 0 | 0 | 0.38 | 0.04 | 0.00 | -0.09 | 7/29/2025 1:58:50 PM EST | |||
| 795.00 | 0.00 | 5.55 | 2.78 | % | 0.00 | 0 | 0 | 0.54 | 0.04 | 0.00 | -0.08 | 7/29/2025 1:58:50 PM EST | |||
| 800.00 | 0.00 | 4.80 | 2.40 | 13.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.53 | 0.03 | 0.00 | -0.07 | 7/28/2025 | 7/29/2025 1:58:50 PM EST |
| 805.00 | 0.00 | 5.30 | 2.65 | % | 0.00 | 0 | 0 | 0.55 | 0.03 | 0.00 | -0.07 | 7/29/2025 1:58:50 PM EST | |||
| 810.00 | 0.00 | 5.20 | 2.60 | % | 0.00 | 0 | 0 | 0.56 | 0.02 | 0.00 | -0.06 | 7/29/2025 1:58:50 PM EST | |||
| 820.00 | 0.00 | 4.80 | 2.40 | 2.42 | -7.89 | -76.53% | 0.00 | 1 | 1 | 0.57 | 0.02 | 0.00 | -0.05 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 830.00 | 0.00 | 4.75 | 2.38 | % | 0.00 | 0 | 0 | 0.59 | 0.02 | 0.00 | -0.04 | 7/29/2025 1:58:50 PM EST | |||
| 840.00 | 0.00 | 4.75 | 2.38 | 7.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.61 | 0.01 | 0.00 | -0.03 | 7/25/2025 | 7/29/2025 1:58:50 PM EST |
| 850.00 | 0.00 | 4.00 | 2.00 | 6.42 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.60 | 0.01 | 0.00 | -0.03 | 7/28/2025 | 7/29/2025 1:58:50 PM EST |
| 860.00 | 0.00 | 4.60 | 2.30 | 4.47 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.64 | 0.01 | 0.00 | -0.02 | 7/28/2025 | 7/29/2025 1:58:50 PM EST |
| 870.00 | 0.00 | 4.55 | 2.28 | % | 0.00 | 0 | 0 | 0.65 | 0.01 | 0.00 | -0.02 | 7/29/2025 1:58:50 PM EST | |||
| 880.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.01 | 7/29/2025 1:58:50 PM EST | |||
| 890.00 | 0.00 | 4.45 | 2.23 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.01 | 7/29/2025 1:58:50 PM EST | |||
| 900.00 | 0.00 | 4.40 | 2.20 | 2.80 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.70 | 0.00 | 0.00 | -0.01 | 7/28/2025 | 7/29/2025 1:58:50 PM EST |
| 910.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.01 | 7/29/2025 1:58:50 PM EST | |||
| 920.00 | 0.00 | 4.35 | 2.18 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.73 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:58:50 PM EST |
| 930.00 | 0.00 | 4.35 | 2.18 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.75 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 1:58:50 PM EST |
| 940.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:50 PM EST | |||
| 950.00 | 0.00 | 4.35 | 2.18 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.78 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 1:58:50 PM EST |
| 960.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:50 PM EST | |||
| 970.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 380.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:50 PM EST | |||
| 390.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:50 PM EST | |||
| 400.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:50 PM EST | |||
| 410.00 | 0.00 | 4.35 | 2.18 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:50 PM EST | |||
| 420.00 | 0.00 | 4.35 | 2.18 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.01 | 7/29/2025 1:58:50 PM EST | |||
| 430.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.02 | 7/29/2025 1:58:50 PM EST | |||
| 440.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.04 | 7/29/2025 1:58:50 PM EST | |||
| 450.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.06 | 7/29/2025 1:58:50 PM EST | |||
| 455.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.07 | 7/29/2025 1:58:50 PM EST | |||
| 460.00 | 0.00 | 4.55 | 2.28 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.07 | 7/29/2025 1:58:50 PM EST | |||
| 465.00 | 0.00 | 4.60 | 2.30 | % | 0.00 | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.07 | 7/29/2025 1:58:50 PM EST | |||
| 470.00 | 0.00 | 4.70 | 2.35 | 1.77 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.68 | -0.01 | 0.00 | -0.08 | 7/28/2025 | 7/29/2025 1:58:50 PM EST |
| 475.00 | 0.00 | 4.75 | 2.38 | 1.71 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.66 | -0.01 | 0.00 | -0.08 | 7/28/2025 | 7/29/2025 1:58:50 PM EST |
| 480.00 | 0.00 | 2.08 | 1.04 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.53 | -0.01 | 0.00 | -0.09 | 7/28/2025 | 7/29/2025 1:58:50 PM EST |
| 485.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.10 | 7/29/2025 1:58:50 PM EST | |||
| 490.00 | 0.00 | 5.05 | 2.53 | % | 0.01 | 0 | 0 | 0.61 | -0.02 | 0.00 | -0.10 | 7/29/2025 1:58:50 PM EST | |||
| 495.00 | 0.00 | 5.15 | 2.58 | % | 0.01 | 0 | 0 | 0.60 | -0.02 | 0.00 | -0.11 | 7/29/2025 1:58:50 PM EST | |||
| 500.00 | 0.17 | 1.88 | 1.03 | 1.00 | % | 0.00 | 2 | 0 | 0.38 | -0.03 | 0.00 | -0.13 | 7/29/2025 | 7/29/2025 1:58:50 PM EST | |
| 505.00 | 0.01 | 2.53 | 1.27 | % | 0.00 | 0 | 0 | 0.35 | -0.03 | 0.00 | -0.14 | 7/29/2025 1:58:50 PM EST | |||
| 510.00 | 0.00 | 2.58 | 1.29 | 1.97 | +0.14 | +7.65% | 0.00 | 53 | 1 | 0.45 | -0.04 | 0.00 | -0.14 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 515.00 | 0.01 | 2.43 | 1.22 | % | 0.00 | 0 | 0 | 0.41 | -0.04 | 0.00 | -0.17 | 7/29/2025 1:58:50 PM EST | |||
| 520.00 | 0.00 | 2.60 | 1.30 | 2.24 | % | 0.00 | 3 | 0 | 0.43 | -0.05 | 0.00 | -0.17 | 7/29/2025 | 7/29/2025 1:58:50 PM EST | |
| 525.00 | 0.00 | 3.20 | 1.60 | % | 0.00 | 0 | 0 | 0.43 | -0.06 | 0.00 | -0.18 | 7/29/2025 1:58:50 PM EST | |||
| 530.00 | 1.63 | 4.35 | 2.99 | % | 0.01 | 0 | 0 | 0.40 | -0.07 | 0.00 | -0.21 | 7/29/2025 1:58:50 PM EST | |||
| 535.00 | 0.00 | 3.75 | 1.88 | % | 0.00 | 0 | 0 | 0.39 | -0.08 | 0.00 | -0.22 | 7/29/2025 1:58:50 PM EST | |||
| 540.00 | 1.82 | 3.85 | 2.84 | 4.30 | % | 0.01 | 2 | 0 | 0.35 | -0.09 | 0.00 | -0.24 | 7/29/2025 | 7/29/2025 1:58:50 PM EST | |
| 545.00 | 3.55 | 4.35 | 3.95 | 5.18 | % | 0.01 | 1 | 0 | 0.40 | -0.10 | 0.00 | -0.25 | 7/29/2025 | 7/29/2025 1:58:50 PM EST | |
| 550.00 | 2.77 | 4.85 | 3.81 | 5.50 | +1.94 | +54.50% | 0.01 | 23 | 9 | 0.38 | -0.12 | 0.00 | -0.27 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 555.00 | 4.20 | 5.95 | 5.08 | 6.51 | % | 0.01 | 1 | 0 | 0.38 | -0.13 | 0.00 | -0.29 | 7/29/2025 | 7/29/2025 1:58:50 PM EST | |
| 560.00 | 2.06 | 6.75 | 4.41 | 8.09 | +3.51 | +76.64% | 0.01 | 1 | 10 | 0.39 | -0.15 | 0.00 | -0.30 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 565.00 | 6.05 | 8.15 | 7.10 | % | 0.01 | 0 | 0 | 0.39 | -0.16 | 0.00 | -0.32 | 7/29/2025 1:58:50 PM EST | |||
| 570.00 | 6.75 | 7.80 | 7.28 | 8.60 | +2.98 | +53.03% | 0.01 | 8 | 1 | 0.39 | -0.18 | 0.00 | -0.33 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 575.00 | 8.15 | 9.05 | 8.60 | 10.55 | % | 0.01 | 6 | 0 | 0.39 | -0.20 | 0.00 | -0.35 | 7/29/2025 | 7/29/2025 1:58:50 PM EST | |
| 580.00 | 7.40 | 10.50 | 8.95 | 11.65 | +5.83 | +100.18% | 0.02 | 9 | 1 | 0.39 | -0.22 | 0.00 | -0.36 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 585.00 | 8.70 | 11.20 | 9.95 | 11.30 | +4.38 | +63.30% | 0.02 | 7 | 1 | 0.39 | -0.24 | 0.00 | -0.37 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 590.00 | 11.05 | 12.80 | 11.93 | 19.35 | % | 0.02 | 27 | 0 | 0.38 | -0.26 | 0.00 | -0.39 | 7/29/2025 | 7/29/2025 1:58:50 PM EST | |
| 595.00 | 13.15 | 14.05 | 13.60 | 18.00 | % | 0.02 | 4 | 0 | 0.38 | -0.29 | 0.00 | -0.40 | 7/29/2025 | 7/29/2025 1:58:50 PM EST | |
| 600.00 | 14.75 | 15.60 | 15.18 | 17.00 | +6.92 | +68.66% | 0.03 | 29 | 10 | 0.37 | -0.31 | 0.00 | -0.41 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 605.00 | 15.90 | 17.55 | 16.73 | 19.81 | % | 0.03 | 13 | 0 | 0.38 | -0.33 | 0.00 | -0.42 | 7/29/2025 | 7/29/2025 1:58:50 PM EST | |
| 610.00 | 17.50 | 19.80 | 18.65 | 21.74 | +8.79 | +67.88% | 0.03 | 13 | 1 | 0.36 | -0.36 | 0.00 | -0.42 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 615.00 | 19.65 | 21.80 | 20.73 | 23.61 | % | 0.03 | 5 | 0 | 0.39 | -0.38 | 0.01 | -0.43 | 7/29/2025 | 7/29/2025 1:58:50 PM EST | |
| 620.00 | 21.70 | 23.65 | 22.68 | 25.75 | % | 0.04 | 4 | 0 | 0.37 | -0.41 | 0.01 | -0.43 | 7/29/2025 | 7/29/2025 1:58:50 PM EST | |
| 625.00 | 24.10 | 25.70 | 24.90 | 30.08 | % | 0.04 | 3 | 0 | 0.38 | -0.43 | 0.01 | -0.44 | 7/29/2025 | 7/29/2025 1:58:50 PM EST | |
| 630.00 | 26.25 | 28.20 | 27.23 | 30.28 | +6.89 | +29.46% | 0.04 | 1 | 1 | 0.37 | -0.46 | 0.01 | -0.44 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 635.00 | 27.30 | 30.60 | 28.95 | 32.05 | +7.14 | +28.67% | 0.05 | 5 | 1 | 0.38 | -0.49 | 0.01 | -0.44 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 640.00 | 30.95 | 33.45 | 32.20 | % | 0.05 | 0 | 0 | 0.37 | -0.51 | 0.01 | -0.43 | 7/29/2025 1:58:50 PM EST | |||
| 645.00 | 33.80 | 37.15 | 35.48 | 37.65 | +15.66 | +71.22% | 0.06 | 3 | 3 | 0.37 | -0.54 | 0.01 | -0.43 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 650.00 | 36.30 | 38.90 | 37.60 | % | 0.06 | 0 | 0 | 0.37 | -0.57 | 0.01 | -0.42 | 7/29/2025 1:58:50 PM EST | |||
| 655.00 | 39.45 | 41.75 | 40.60 | 25.70 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.37 | -0.59 | 0.01 | -0.42 | 7/28/2025 | 7/29/2025 1:58:50 PM EST |
| 660.00 | 42.85 | 46.10 | 44.48 | 30.93 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.37 | -0.61 | 0.01 | -0.41 | 7/25/2025 | 7/29/2025 1:58:50 PM EST |
| 665.00 | 44.55 | 48.45 | 46.50 | % | 0.07 | 0 | 0 | 0.37 | -0.64 | 0.00 | -0.40 | 7/29/2025 1:58:50 PM EST | |||
| 670.00 | 48.20 | 53.90 | 51.05 | % | 0.08 | 0 | 0 | 0.37 | -0.66 | 0.00 | -0.39 | 7/29/2025 1:58:50 PM EST | |||
| 675.00 | 51.30 | 55.80 | 53.55 | 55.75 | % | 0.08 | 6 | 0 | 0.37 | -0.68 | 0.00 | -0.38 | 7/29/2025 | 7/29/2025 1:58:50 PM EST | |
| 680.00 | 55.10 | 59.15 | 57.13 | 66.26 | +30.36 | +84.57% | 0.08 | 13 | 21 | 0.37 | -0.71 | 0.00 | -0.37 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 685.00 | 58.50 | 61.75 | 60.13 | 70.24 | +29.91 | +74.17% | 0.09 | 12 | 12 | 0.37 | -0.73 | 0.00 | -0.35 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 690.00 | 61.05 | 67.15 | 64.10 | 67.85 | +22.60 | +49.95% | 0.09 | 1 | 10 | 0.37 | -0.75 | 0.00 | -0.34 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 695.00 | 66.75 | 71.65 | 69.20 | 75.23 | % | 0.10 | 1 | 0 | 0.36 | -0.76 | 0.00 | -0.33 | 7/29/2025 | 7/29/2025 1:58:50 PM EST | |
| 700.00 | 69.90 | 74.80 | 72.35 | 45.88 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.37 | -0.78 | 0.00 | -0.31 | 7/28/2025 | 7/29/2025 1:58:50 PM EST |
| 705.00 | 74.25 | 78.90 | 76.58 | 46.12 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.36 | -0.80 | 0.00 | -0.30 | 7/28/2025 | 7/29/2025 1:58:50 PM EST |
| 710.00 | 78.15 | 83.15 | 80.65 | % | 0.11 | 0 | 0 | 0.37 | -0.81 | 0.00 | -0.28 | 7/29/2025 1:58:50 PM EST | |||
| 715.00 | 82.35 | 87.60 | 84.98 | 92.60 | % | 0.12 | 1 | 0 | 0.37 | -0.83 | 0.00 | -0.27 | 7/29/2025 | 7/29/2025 1:58:50 PM EST | |
| 720.00 | 87.15 | 92.75 | 89.95 | % | 0.12 | 0 | 0 | 0.38 | -0.84 | 0.00 | -0.26 | 7/29/2025 1:58:50 PM EST | |||
| 725.00 | 91.85 | 96.05 | 93.95 | % | 0.13 | 0 | 0 | 0.38 | -0.85 | 0.00 | -0.24 | 7/29/2025 1:58:50 PM EST | |||
| 730.00 | 95.20 | 101.10 | 98.15 | 96.00 | % | 0.13 | 1 | 0 | 0.46 | -0.87 | 0.00 | -0.23 | 7/29/2025 | 7/29/2025 1:58:50 PM EST | |
| 735.00 | 99.70 | 105.95 | 102.83 | % | 0.14 | 0 | 0 | 0.46 | -0.88 | 0.00 | -0.21 | 7/29/2025 1:58:50 PM EST | |||
| 740.00 | 105.45 | 111.15 | 108.30 | % | 0.15 | 0 | 0 | 0.46 | -0.89 | 0.00 | -0.20 | 7/29/2025 1:58:50 PM EST | |||
| 745.00 | 108.75 | 116.10 | 112.43 | % | 0.15 | 0 | 0 | 0.47 | -0.90 | 0.00 | -0.19 | 7/29/2025 1:58:50 PM EST | |||
| 750.00 | 115.05 | 120.80 | 117.93 | 111.00 | % | 0.16 | 1 | 0 | 0.48 | -0.91 | 0.00 | -0.17 | 7/29/2025 | 7/29/2025 1:58:50 PM EST | |
| 755.00 | 118.30 | 125.55 | 121.93 | % | 0.16 | 0 | 0 | 0.48 | -0.92 | 0.00 | -0.16 | 7/29/2025 1:58:50 PM EST | |||
| 760.00 | 123.00 | 130.30 | 126.65 | % | 0.17 | 0 | 0 | 0.49 | -0.92 | 0.00 | -0.15 | 7/29/2025 1:58:50 PM EST | |||
| 765.00 | 127.85 | 135.15 | 131.50 | % | 0.17 | 0 | 0 | 0.50 | -0.93 | 0.00 | -0.14 | 7/29/2025 1:58:50 PM EST | |||
| 770.00 | 132.70 | 140.00 | 136.35 | % | 0.18 | 0 | 0 | 0.51 | -0.94 | 0.00 | -0.13 | 7/29/2025 1:58:50 PM EST | |||
| 775.00 | 137.45 | 144.85 | 141.15 | % | 0.18 | 0 | 0 | 0.52 | -0.94 | 0.00 | -0.12 | 7/29/2025 1:58:50 PM EST | |||
| 780.00 | 142.50 | 149.70 | 146.10 | % | 0.19 | 0 | 0 | 0.53 | -0.95 | 0.00 | -0.11 | 7/29/2025 1:58:50 PM EST | |||
| 785.00 | 147.45 | 154.70 | 151.08 | % | 0.19 | 0 | 0 | 0.54 | -0.95 | 0.00 | -0.10 | 7/29/2025 1:58:50 PM EST | |||
| 790.00 | 152.35 | 159.65 | 156.00 | % | 0.20 | 0 | 0 | 0.55 | -0.96 | 0.00 | -0.09 | 7/29/2025 1:58:50 PM EST | |||
| 795.00 | 156.00 | 164.65 | 160.33 | % | 0.20 | 0 | 0 | 0.57 | -0.96 | 0.00 | -0.08 | 7/29/2025 1:58:50 PM EST | |||
| 800.00 | 162.30 | 169.60 | 165.95 | % | 0.21 | 0 | 0 | 0.58 | -0.97 | 0.00 | -0.07 | 7/29/2025 1:58:50 PM EST | |||
| 805.00 | 167.35 | 174.60 | 170.98 | % | 0.21 | 0 | 0 | 0.59 | -0.97 | 0.00 | -0.07 | 7/29/2025 1:58:50 PM EST | |||
| 810.00 | 172.30 | 179.50 | 175.90 | % | 0.22 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.06 | 7/29/2025 1:58:50 PM EST | |||
| 820.00 | 182.35 | 189.55 | 185.95 | % | 0.23 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.05 | 7/29/2025 1:58:50 PM EST | |||
| 830.00 | 192.40 | 199.55 | 195.98 | % | 0.24 | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.04 | 7/29/2025 1:58:50 PM EST | |||
| 840.00 | 202.30 | 209.55 | 205.93 | % | 0.25 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.03 | 7/29/2025 1:58:50 PM EST | |||
| 850.00 | 212.30 | 219.55 | 215.93 | % | 0.25 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.03 | 7/29/2025 1:58:50 PM EST | |||
| 860.00 | 222.30 | 229.55 | 225.93 | % | 0.26 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.02 | 7/29/2025 1:58:50 PM EST | |||
| 870.00 | 232.30 | 239.55 | 235.93 | % | 0.27 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.02 | 7/29/2025 1:58:50 PM EST | |||
| 880.00 | 242.35 | 249.50 | 245.93 | % | 0.28 | 0 | 0 | 0.74 | -1.00 | 0.00 | -0.01 | 7/29/2025 1:58:50 PM EST | |||
| 890.00 | 252.30 | 259.50 | 255.90 | % | 0.29 | 0 | 0 | 0.75 | -1.00 | 0.00 | -0.01 | 7/29/2025 1:58:50 PM EST | |||
| 900.00 | 262.30 | 269.55 | 265.93 | % | 0.30 | 0 | 0 | 0.77 | -1.00 | 0.00 | -0.01 | 7/29/2025 1:58:50 PM EST | |||
| 910.00 | 272.30 | 279.50 | 275.90 | % | 0.30 | 0 | 0 | 0.79 | -1.00 | 0.00 | -0.01 | 7/29/2025 1:58:50 PM EST | |||
| 920.00 | 282.30 | 289.50 | 285.90 | % | 0.31 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:50 PM EST | |||
| 930.00 | 292.45 | 299.55 | 296.00 | % | 0.32 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:50 PM EST | |||
| 940.00 | 302.50 | 309.25 | 305.88 | % | 0.33 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:50 PM EST | |||
| 950.00 | 312.30 | 319.50 | 315.90 | 298.15 | % | 0.33 | 1 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:50 PM EST | |
| 960.00 | 322.35 | 329.55 | 325.95 | % | 0.34 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:50 PM EST | |||
| 970.00 | 332.35 | 339.55 | 335.95 | % | 0.35 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:50 PM EST |