Options Chain for ASML HOLDING N V N Y REGISTRY SHS (ASML) - $744.95 as of 5/30/2025 5:05:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 380.00 | 350.20 | 365.80 | % | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 385.00 | 345.70 | 360.70 | % | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 390.00 | 340.20 | 355.70 | % | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 395.00 | 335.20 | 350.70 | % | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 400.00 | 330.20 | 345.90 | % | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 405.00 | 325.70 | 337.70 | % | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 410.00 | 320.10 | 335.90 | % | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 415.00 | 315.10 | 330.70 | % | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 420.00 | 310.10 | 322.70 | % | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 425.00 | 305.20 | 320.90 | % | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 430.00 | 300.20 | 315.70 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 435.00 | 295.70 | 310.70 | % | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 440.00 | 290.20 | 305.90 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 445.00 | 285.20 | 300.90 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 450.00 | 280.20 | 295.20 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 455.00 | 277.80 | 290.90 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 460.00 | 270.30 | 285.90 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 465.00 | 265.20 | 280.90 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 470.00 | 260.20 | 275.80 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 475.00 | 259.10 | 270.20 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 480.00 | 254.10 | 265.20 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 485.00 | 248.60 | 260.30 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 490.00 | 243.60 | 254.00 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 495.00 | 238.50 | 250.30 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 500.00 | 231.70 | 245.30 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 505.00 | 225.80 | 240.30 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 510.00 | 220.30 | 235.30 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 515.00 | 219.10 | 230.30 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 520.00 | 211.70 | 225.30 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 525.00 | 206.80 | 220.30 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 530.00 | 200.50 | 214.40 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 535.00 | 197.60 | 210.00 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 540.00 | 192.90 | 205.00 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 545.00 | 187.20 | 200.00 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 550.00 | 181.70 | 194.70 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 555.00 | 177.10 | 190.00 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 560.00 | 174.20 | 185.00 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 565.00 | 169.20 | 180.00 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 570.00 | 162.90 | 175.00 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 575.00 | 157.60 | 170.00 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 580.00 | 154.30 | 165.00 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 585.00 | 149.20 | 160.00 | 149.10 | % | 1 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:04 PM EST | |
| 590.00 | 144.30 | 155.00 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 595.00 | 139.30 | 150.30 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 600.00 | 132.40 | 145.10 | 133.91 | 0.00 | 0.00% | 0 | 1 | 1.28 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 4:00:04 PM EST |
| 605.00 | 129.30 | 140.40 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.01 | 5/30/2025 4:00:04 PM EST | |||
| 610.00 | 122.30 | 134.90 | 119.21 | 0.00 | 0.00% | 0 | 1 | 1.19 | 1.00 | 0.00 | -0.01 | 5/23/2025 | 5/30/2025 4:00:04 PM EST |
| 615.00 | 119.50 | 130.50 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.04 | 5/30/2025 4:00:04 PM EST | |||
| 620.00 | 114.30 | 125.50 | 120.50 | 0.00 | 0.00% | 0 | 2 | 1.12 | 1.00 | 0.00 | -0.06 | 5/12/2025 | 5/30/2025 4:00:04 PM EST |
| 625.00 | 107.70 | 119.90 | 125.94 | 0.00 | 0.00% | 0 | 12 | 1.05 | 0.99 | 0.00 | -0.08 | 5/29/2025 | 5/30/2025 4:00:04 PM EST |
| 630.00 | 102.00 | 115.60 | 109.83 | % | 1 | 0 | 1.09 | 0.99 | 0.00 | -0.10 | 5/30/2025 | 5/30/2025 4:00:04 PM EST | |
| 635.00 | 101.40 | 106.40 | % | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.10 | 5/30/2025 4:00:04 PM EST | |||
| 640.00 | 95.80 | 102.20 | 104.52 | -26.78 | -20.40% | 1 | 0 | 0.93 | 0.99 | 0.00 | -0.14 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 645.00 | 91.20 | 96.60 | % | 0 | 0 | 0.70 | 0.98 | 0.00 | -0.27 | 5/30/2025 4:00:04 PM EST | |||
| 650.00 | 85.80 | 91.80 | 90.27 | +4.67 | +5.46% | 12 | 1 | 0.83 | 0.98 | 0.00 | -0.31 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 655.00 | 80.10 | 87.90 | 92.54 | 0.00 | 0.00% | 0 | 2 | 0.68 | 0.97 | 0.00 | -0.34 | 5/20/2025 | 5/30/2025 4:00:04 PM EST |
| 660.00 | 75.90 | 83.00 | 80.80 | -9.95 | -10.97% | 70 | 8 | 0.79 | 0.96 | 0.00 | -0.37 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 665.00 | 70.80 | 78.00 | 67.01 | -18.56 | -21.69% | 2 | 3 | 0.75 | 0.96 | 0.00 | -0.41 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 670.00 | 65.40 | 72.40 | 70.85 | -8.15 | -10.32% | 68 | 3 | 0.75 | 0.95 | 0.00 | -0.47 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 675.00 | 62.10 | 66.60 | 75.62 | 0.00 | 0.00% | 0 | 6 | 0.60 | 0.93 | 0.00 | -0.51 | 5/29/2025 | 5/30/2025 4:00:04 PM EST |
| 677.50 | 59.50 | 64.20 | % | 0 | 0 | 0.49 | 0.93 | 0.00 | -0.52 | 5/30/2025 4:00:04 PM EST | |||
| 680.00 | 56.10 | 63.00 | 59.60 | -3.38 | -5.37% | 7 | 15 | 0.60 | 0.92 | 0.00 | -0.56 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 682.50 | 54.00 | 61.00 | 48.76 | % | 1 | 0 | 0.68 | 0.92 | 0.00 | -0.56 | 5/30/2025 | 5/30/2025 4:00:04 PM EST | |
| 685.00 | 52.00 | 58.90 | 60.12 | -5.36 | -8.19% | 1 | 9 | 0.57 | 0.91 | 0.00 | -0.60 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 687.50 | 49.20 | 56.00 | 68.80 | 0.00 | 0.00% | 0 | 16 | 0.52 | 0.90 | 0.00 | -0.62 | 5/27/2025 | 5/30/2025 4:00:04 PM EST |
| 690.00 | 47.20 | 54.00 | 42.30 | -28.34 | -40.12% | 12 | 16 | 0.58 | 0.89 | 0.00 | -0.66 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 692.50 | 44.80 | 50.70 | % | 0 | 0 | 0.45 | 0.88 | 0.00 | -0.67 | 5/30/2025 4:00:04 PM EST | |||
| 695.00 | 41.80 | 49.70 | 51.26 | +17.14 | +50.24% | 1 | 3 | 0.52 | 0.87 | 0.00 | -0.71 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 697.50 | 40.60 | 47.00 | % | 0 | 0 | 0.50 | 0.86 | 0.01 | -0.72 | 5/30/2025 4:00:04 PM EST | |||
| 700.00 | 38.50 | 44.00 | 40.30 | -15.70 | -28.04% | 12 | 11 | 0.51 | 0.85 | 0.01 | -0.75 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 702.50 | 35.90 | 43.00 | 45.17 | % | 6 | 0 | 0.54 | 0.83 | 0.01 | -0.77 | 5/30/2025 | 5/30/2025 4:00:04 PM EST | |
| 705.00 | 34.60 | 41.00 | 34.70 | -10.85 | -23.82% | 1 | 24 | 0.51 | 0.82 | 0.01 | -0.80 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 707.50 | 33.00 | 37.50 | 44.17 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.80 | 0.01 | -0.83 | 5/29/2025 | 5/30/2025 4:00:04 PM EST |
| 710.00 | 30.60 | 36.30 | 38.92 | -10.12 | -20.64% | 1 | 19 | 0.50 | 0.79 | 0.01 | -0.85 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 712.50 | 28.90 | 33.90 | % | 0 | 0 | 0.38 | 0.77 | 0.01 | -0.88 | 5/30/2025 4:00:04 PM EST | |||
| 715.00 | 25.60 | 32.30 | 28.57 | -7.83 | -21.52% | 3 | 42 | 0.35 | 0.75 | 0.01 | -0.91 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 717.50 | 25.50 | 28.70 | 32.27 | -10.95 | -25.34% | 2 | 2 | 0.35 | 0.73 | 0.01 | -0.93 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 720.00 | 23.00 | 26.20 | 25.00 | -10.15 | -28.88% | 15 | 15 | 0.33 | 0.71 | 0.01 | -0.95 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 722.50 | 19.40 | 25.10 | 20.50 | -3.00 | -12.77% | 2 | 8 | 0.32 | 0.68 | 0.01 | -0.98 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 725.00 | 20.30 | 23.00 | 15.50 | -16.53 | -51.61% | 22 | 44 | 0.35 | 0.66 | 0.01 | -1.00 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 727.50 | 18.60 | 20.80 | 15.00 | -14.40 | -48.98% | 25 | 15 | 0.34 | 0.63 | 0.01 | -1.01 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 730.00 | 17.10 | 19.20 | 12.69 | -13.71 | -51.94% | 37 | 33 | 0.34 | 0.60 | 0.01 | -1.02 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 732.50 | 15.50 | 17.90 | 17.00 | -8.90 | -34.37% | 27 | 2 | 0.34 | 0.58 | 0.01 | -1.03 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 735.00 | 12.40 | 16.60 | 15.30 | -15.55 | -50.41% | 44 | 29 | 0.32 | 0.55 | 0.01 | -1.03 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 737.50 | 10.70 | 14.50 | 12.70 | -12.35 | -49.31% | 1 | 4 | 0.30 | 0.52 | 0.01 | -1.03 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 740.00 | 8.50 | 13.10 | 12.60 | -6.95 | -35.55% | 194 | 38 | 0.29 | 0.49 | 0.01 | -1.03 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 742.50 | 9.00 | 11.50 | 11.30 | -9.32 | -45.20% | 51 | 5 | 0.30 | 0.46 | 0.01 | -1.02 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 745.00 | 9.30 | 9.90 | 10.10 | -5.84 | -36.64% | 181 | 101 | 0.31 | 0.43 | 0.01 | -1.00 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 747.50 | 8.30 | 11.00 | 9.90 | -5.14 | -34.18% | 21 | 18 | 0.31 | 0.40 | 0.01 | -0.98 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 750.00 | 6.40 | 8.20 | 8.40 | -5.18 | -38.15% | 190 | 125 | 0.30 | 0.37 | 0.01 | -0.95 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 752.50 | 6.40 | 7.10 | 7.50 | -4.90 | -39.52% | 19 | 26 | 0.31 | 0.34 | 0.01 | -0.92 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 755.00 | 5.80 | 6.30 | 6.50 | -5.00 | -43.48% | 48 | 76 | 0.31 | 0.31 | 0.01 | -0.89 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 757.50 | 5.10 | 5.70 | 6.00 | -8.94 | -59.84% | 36 | 6 | 0.31 | 0.28 | 0.01 | -0.85 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 760.00 | 3.30 | 4.90 | 5.30 | -4.45 | -45.65% | 61 | 108 | 0.29 | 0.26 | 0.01 | -0.80 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 762.50 | 3.90 | 4.30 | 4.90 | % | 3 | 0 | 0.31 | 0.23 | 0.01 | -0.76 | 5/30/2025 | 5/30/2025 4:00:04 PM EST | |
| 765.00 | 2.25 | 3.90 | 4.14 | -3.58 | -46.38% | 42 | 58 | 0.29 | 0.21 | 0.01 | -0.72 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 767.50 | 2.80 | 3.50 | 3.18 | % | 9 | 0 | 0.31 | 0.19 | 0.01 | -0.67 | 5/30/2025 | 5/30/2025 4:00:04 PM EST | |
| 770.00 | 0.10 | 3.10 | 2.86 | -3.34 | -53.88% | 86 | 34 | 0.27 | 0.17 | 0.01 | -0.63 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 772.50 | 2.15 | 2.65 | 2.80 | % | 6 | 0 | 0.31 | 0.15 | 0.01 | -0.58 | 5/30/2025 | 5/30/2025 4:00:04 PM EST | |
| 775.00 | 1.85 | 2.35 | 1.76 | -3.29 | -65.15% | 42 | 43 | 0.31 | 0.13 | 0.01 | -0.54 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 777.50 | 1.60 | 2.05 | % | 0 | 0 | 0.31 | 0.12 | 0.01 | -0.50 | 5/30/2025 4:00:04 PM EST | |||
| 780.00 | 1.40 | 1.60 | 1.75 | -2.32 | -57.01% | 114 | 66 | 0.30 | 0.10 | 0.01 | -0.46 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 782.50 | 1.15 | 1.55 | 2.44 | % | 1 | 0 | 0.31 | 0.09 | 0.01 | -0.43 | 5/30/2025 | 5/30/2025 4:00:04 PM EST | |
| 785.00 | 1.05 | 1.35 | 1.10 | -2.15 | -66.16% | 77 | 63 | 0.31 | 0.08 | 0.01 | -0.39 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 787.50 | 0.90 | 1.10 | 1.05 | % | 1 | 0 | 0.31 | 0.07 | 0.00 | -0.36 | 5/30/2025 | 5/30/2025 4:00:04 PM EST | |
| 790.00 | 0.75 | 1.05 | 1.02 | -1.51 | -59.69% | 96 | 65 | 0.32 | 0.06 | 0.00 | -0.34 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 792.50 | 0.55 | 0.95 | % | 0 | 0 | 0.31 | 0.06 | 0.00 | -0.30 | 5/30/2025 4:00:04 PM EST | |||
| 795.00 | 0.55 | 1.20 | 1.05 | -0.92 | -46.71% | 23 | 48 | 0.33 | 0.05 | 0.00 | -0.28 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 797.50 | 0.25 | 1.95 | 1.05 | % | 1 | 0 | 0.40 | 0.04 | 0.00 | -0.22 | 5/30/2025 | 5/30/2025 4:00:04 PM EST | |
| 800.00 | 0.30 | 1.00 | 0.45 | -1.05 | -70.00% | 41 | 155 | 0.34 | 0.04 | 0.00 | -0.21 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 805.00 | 0.15 | 3.10 | 0.55 | -0.69 | -55.65% | 7 | 54 | 0.46 | 0.03 | 0.00 | -0.19 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 810.00 | 0.15 | 0.90 | 0.54 | -0.46 | -46.00% | 33 | 64 | 0.40 | 0.02 | 0.00 | -0.13 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 815.00 | 0.10 | 0.85 | 0.41 | -0.41 | -50.00% | 8 | 32 | 0.41 | 0.01 | 0.00 | -0.09 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 820.00 | 0.10 | 0.70 | 0.35 | -0.34 | -49.28% | 44 | 89 | 0.37 | 0.01 | 0.00 | -0.09 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 825.00 | 0.05 | 0.25 | 1.40 | 0.00 | 0.00% | 0 | 6 | 0.49 | 0.01 | 0.00 | -0.05 | 5/27/2025 | 5/30/2025 4:00:04 PM EST |
| 830.00 | 0.05 | 4.40 | 0.30 | -0.49 | -62.03% | 11 | 54 | 0.50 | 0.00 | 0.00 | -0.03 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 835.00 | 0.15 | 1.35 | 0.15 | -0.75 | -83.34% | 12 | 4 | 0.45 | 0.00 | 0.00 | -0.03 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 840.00 | 0.00 | 0.20 | 0.20 | -0.38 | -65.52% | 5 | 45 | 0.41 | 0.00 | 0.00 | -0.02 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 845.00 | 0.00 | 0.20 | 0.20 | -0.35 | -63.64% | 3 | 9 | 0.43 | 0.00 | 0.00 | -0.02 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 850.00 | 0.00 | 0.15 | 0.50 | 0.00 | 0.00% | 0 | 9 | 0.43 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/30/2025 4:00:04 PM EST |
| 860.00 | 0.00 | 0.40 | 0.11 | 0.00 | 0.00% | 0 | 103 | 0.46 | 0.00 | 0.00 | -0.01 | 5/29/2025 | 5/30/2025 4:00:04 PM EST |
| 870.00 | 0.00 | 0.10 | 0.41 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 4:00:04 PM EST |
| 880.00 | 0.00 | 4.30 | 0.13 | 0.00 | 0.00% | 0 | 8 | 0.93 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:04 PM EST |
| 890.00 | 0.00 | 4.30 | 0.30 | 0.00 | 0.00% | 0 | 3 | 0.97 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 4:00:04 PM EST |
| 900.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.51 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:04 PM EST |
| 910.00 | 0.00 | 4.30 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 920.00 | 0.00 | 4.30 | 0.05 | % | 1 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:04 PM EST | |
| 930.00 | 0.00 | 4.30 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 940.00 | 0.00 | 4.30 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 950.00 | 0.00 | 4.30 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 960.00 | 0.00 | 4.30 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 970.00 | 0.00 | 4.30 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 380.00 | 0.00 | 1.85 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 385.00 | 0.00 | 1.85 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 390.00 | 0.00 | 1.90 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 395.00 | 0.00 | 1.90 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 400.00 | 0.00 | 1.95 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 405.00 | 0.00 | 1.95 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 410.00 | 0.00 | 2.20 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 415.00 | 0.00 | 2.05 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 420.00 | 0.00 | 2.05 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 425.00 | 0.00 | 2.10 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 430.00 | 0.00 | 2.15 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 435.00 | 0.00 | 4.20 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 440.00 | 0.00 | 2.25 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 445.00 | 0.00 | 2.30 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 450.00 | 0.00 | 2.35 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 455.00 | 0.00 | 2.45 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 460.00 | 0.00 | 4.20 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 465.00 | 0.00 | 4.20 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 470.00 | 0.00 | 1.50 | 0.50 | % | 1 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:04 PM EST | |
| 475.00 | 0.00 | 1.50 | 0.78 | % | 1 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:04 PM EST | |
| 480.00 | 0.00 | 2.90 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 485.00 | 0.00 | 3.10 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 490.00 | 0.00 | 3.30 | 1.51 | 0.00 | 0.00% | 0 | 2 | 1.82 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 4:00:04 PM EST |
| 495.00 | 0.00 | 3.40 | 1.63 | 0.00 | 0.00% | 0 | 2 | 1.81 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 4:00:04 PM EST |
| 500.00 | 0.00 | 3.70 | 0.40 | 0.00 | 0.00% | 0 | 2 | 1.79 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 4:00:04 PM EST |
| 505.00 | 0.00 | 0.25 | 0.40 | 0.00 | 0.00% | 0 | 2 | 1.15 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 4:00:04 PM EST |
| 510.00 | 0.00 | 1.80 | 0.45 | 0.00 | 0.00% | 0 | 2 | 1.46 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 4:00:04 PM EST |
| 515.00 | 0.00 | 4.30 | 0.45 | 0.00 | 0.00% | 0 | 1 | 1.74 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 4:00:04 PM EST |
| 520.00 | 0.00 | 4.30 | 0.45 | 0.00 | 0.00% | 0 | 3 | 1.71 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 4:00:04 PM EST |
| 525.00 | 0.00 | 4.30 | 0.45 | 0.00 | 0.00% | 0 | 3 | 1.67 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 4:00:04 PM EST |
| 530.00 | 0.00 | 2.80 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 535.00 | 0.00 | 2.55 | 0.50 | 0.00 | 0.00% | 0 | 2 | 1.40 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 4:00:04 PM EST |
| 540.00 | 0.00 | 2.55 | 0.50 | 0.00 | 0.00% | 0 | 15 | 1.37 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 4:00:04 PM EST |
| 545.00 | 0.00 | 2.55 | 1.84 | 0.00 | 0.00% | 0 | 12 | 1.33 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/30/2025 4:00:04 PM EST |
| 550.00 | 0.00 | 4.30 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 555.00 | 0.00 | 2.55 | 3.70 | 0.00 | 0.00% | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 4:00:04 PM EST |
| 560.00 | 0.00 | 2.50 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 565.00 | 0.00 | 4.30 | 0.38 | 0.00 | 0.00% | 0 | 2 | 1.37 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 4:00:04 PM EST |
| 570.00 | 0.00 | 0.10 | 0.33 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 4:00:04 PM EST |
| 575.00 | 0.00 | 1.25 | 0.75 | 0.00 | 0.00% | 0 | 22 | 0.98 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 4:00:04 PM EST |
| 580.00 | 0.00 | 1.25 | 0.05 | -0.15 | -75.00% | 4 | 29 | 0.95 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 585.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 1 | 8 | 0.70 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 590.00 | 0.00 | 1.25 | 0.62 | 0.00 | 0.00% | 0 | 3 | 0.89 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 4:00:04 PM EST |
| 595.00 | 0.00 | 0.25 | 0.67 | 0.00 | 0.00% | 0 | 2 | 0.69 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 4:00:04 PM EST |
| 600.00 | 0.00 | 1.10 | 0.27 | 0.00 | 0.00% | 0 | 39 | 0.84 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:04 PM EST |
| 605.00 | 0.00 | 1.10 | 0.24 | 0.00 | 0.00% | 0 | 12 | 0.81 | 0.00 | 0.00 | -0.01 | 5/29/2025 | 5/30/2025 4:00:04 PM EST |
| 610.00 | 0.00 | 1.15 | 0.75 | 0.00 | 0.00% | 0 | 15 | 0.79 | 0.00 | 0.00 | -0.01 | 5/21/2025 | 5/30/2025 4:00:04 PM EST |
| 615.00 | 0.05 | 0.45 | 0.11 | -0.29 | -72.50% | 6 | 12 | 0.56 | 0.00 | 0.00 | -0.04 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 620.00 | 0.05 | 0.20 | 0.35 | +0.15 | +75.00% | 8 | 14 | 0.56 | 0.00 | 0.00 | -0.06 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 625.00 | 0.05 | 0.25 | 0.37 | +0.07 | +23.34% | 24 | 7 | 0.55 | -0.01 | 0.00 | -0.08 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 630.00 | 0.00 | 0.30 | 0.50 | +0.20 | +66.67% | 1 | 25 | 0.55 | -0.01 | 0.00 | -0.10 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 635.00 | 0.15 | 1.15 | 0.20 | 0.00 | 0.00% | 15 | 11 | 0.64 | -0.01 | 0.00 | -0.10 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 640.00 | 0.10 | 1.05 | 0.31 | -0.09 | -22.50% | 7 | 37 | 0.59 | -0.01 | 0.00 | -0.14 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 645.00 | 0.10 | 1.60 | 0.55 | +0.02 | +3.78% | 11 | 85 | 0.54 | -0.02 | 0.00 | -0.27 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 650.00 | 0.25 | 0.95 | 0.50 | +0.17 | +51.52% | 20 | 72 | 0.48 | -0.02 | 0.00 | -0.31 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 655.00 | 0.30 | 1.15 | 1.15 | +0.78 | +210.82% | 3 | 54 | 0.47 | -0.03 | 0.00 | -0.34 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 660.00 | 0.45 | 1.25 | 0.65 | +0.15 | +30.00% | 136 | 48 | 0.47 | -0.04 | 0.00 | -0.37 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 665.00 | 0.35 | 1.70 | 0.87 | +0.02 | +2.36% | 19 | 22 | 0.46 | -0.04 | 0.00 | -0.41 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 670.00 | 0.45 | 1.10 | 0.85 | +0.18 | +26.87% | 20 | 40 | 0.42 | -0.05 | 0.00 | -0.47 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 675.00 | 0.75 | 1.10 | 1.05 | +0.26 | +32.92% | 38 | 58 | 0.41 | -0.07 | 0.00 | -0.51 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 677.50 | 0.80 | 1.85 | 1.25 | +0.35 | +38.89% | 6 | 2 | 0.42 | -0.07 | 0.00 | -0.52 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 680.00 | 0.55 | 1.50 | 1.40 | +0.22 | +18.65% | 42 | 69 | 0.39 | -0.08 | 0.00 | -0.56 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 682.50 | 1.05 | 1.50 | 1.60 | +0.55 | +52.39% | 5 | 1 | 0.39 | -0.08 | 0.00 | -0.56 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 685.00 | 1.20 | 1.75 | 1.55 | -0.05 | -3.13% | 10 | 766 | 0.39 | -0.09 | 0.00 | -0.60 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 687.50 | 0.95 | 2.40 | 1.70 | +0.23 | +15.65% | 5 | 15 | 0.39 | -0.10 | 0.00 | -0.62 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 690.00 | 1.15 | 2.30 | 1.86 | +0.56 | +43.08% | 53 | 421 | 0.37 | -0.11 | 0.00 | -0.66 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 692.50 | 1.50 | 2.30 | 4.70 | +2.69 | +133.84% | 30 | 1 | 0.37 | -0.12 | 0.00 | -0.67 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 695.00 | 2.10 | 3.40 | 2.25 | -0.05 | -2.18% | 14 | 33 | 0.40 | -0.13 | 0.00 | -0.71 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 697.50 | 2.30 | 3.30 | 2.60 | +0.71 | +37.57% | 5 | 1 | 0.38 | -0.14 | 0.01 | -0.72 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 700.00 | 2.65 | 3.20 | 2.72 | +0.45 | +19.83% | 179 | 369 | 0.37 | -0.15 | 0.01 | -0.75 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 702.50 | 3.10 | 3.50 | 3.00 | +0.05 | +1.70% | 20 | 25 | 0.37 | -0.17 | 0.01 | -0.77 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 705.00 | 3.20 | 4.40 | 4.30 | +1.37 | +46.76% | 18 | 27 | 0.37 | -0.18 | 0.01 | -0.80 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 707.50 | 3.70 | 5.00 | 4.22 | +0.62 | +17.23% | 9 | 74 | 0.37 | -0.20 | 0.01 | -0.83 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 710.00 | 4.00 | 4.70 | 4.30 | +0.29 | +7.24% | 69 | 72 | 0.35 | -0.21 | 0.01 | -0.85 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 712.50 | 4.50 | 5.20 | 4.70 | +0.60 | +14.64% | 47 | 35 | 0.35 | -0.23 | 0.01 | -0.88 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 715.00 | 4.90 | 5.80 | 5.40 | +0.60 | +12.50% | 50 | 105 | 0.35 | -0.25 | 0.01 | -0.91 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 717.50 | 5.00 | 6.40 | 6.59 | +2.59 | +64.75% | 196 | 31 | 0.34 | -0.27 | 0.01 | -0.93 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 720.00 | 6.20 | 7.00 | 6.80 | +0.90 | +15.26% | 65 | 120 | 0.34 | -0.29 | 0.01 | -0.95 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 722.50 | 6.60 | 7.70 | 7.32 | +0.92 | +14.38% | 15 | 21 | 0.33 | -0.32 | 0.01 | -0.98 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 725.00 | 7.50 | 10.40 | 8.00 | +1.80 | +29.04% | 84 | 64 | 0.33 | -0.34 | 0.01 | -1.00 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 727.50 | 8.30 | 9.70 | 8.52 | +3.02 | +54.91% | 29 | 57 | 0.33 | -0.37 | 0.01 | -1.01 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 730.00 | 9.10 | 11.00 | 10.25 | +2.65 | +34.87% | 103 | 135 | 0.34 | -0.40 | 0.01 | -1.02 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 732.50 | 9.90 | 12.10 | 10.75 | +1.55 | +16.85% | 17 | 3 | 0.33 | -0.42 | 0.01 | -1.03 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 735.00 | 11.10 | 12.50 | 11.70 | +2.90 | +32.96% | 33 | 89 | 0.33 | -0.45 | 0.01 | -1.03 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 737.50 | 11.60 | 13.80 | 12.30 | +4.60 | +59.74% | 17 | 45 | 0.32 | -0.48 | 0.01 | -1.03 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 740.00 | 12.90 | 15.00 | 13.60 | +1.90 | +16.24% | 55 | 68 | 0.32 | -0.51 | 0.01 | -1.03 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 742.50 | 14.10 | 16.20 | 21.50 | +11.40 | +112.88% | 43 | 6 | 0.31 | -0.54 | 0.01 | -1.02 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 745.00 | 15.80 | 18.00 | 13.80 | -0.14 | -1.01% | 2 | 62 | 0.31 | -0.57 | 0.01 | -1.00 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 747.50 | 16.50 | 20.60 | 20.75 | +5.46 | +35.71% | 6 | 20 | 0.32 | -0.60 | 0.01 | -0.98 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 750.00 | 18.30 | 21.60 | 20.00 | +4.20 | +26.59% | 19 | 203 | 0.32 | -0.63 | 0.01 | -0.95 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 752.50 | 20.20 | 23.10 | 14.40 | 0.00 | 0.00% | 0 | 2 | 0.32 | -0.66 | 0.01 | -0.92 | 5/29/2025 | 5/30/2025 4:00:04 PM EST |
| 755.00 | 21.60 | 25.30 | 22.39 | +8.89 | +65.86% | 8 | 51 | 0.32 | -0.69 | 0.01 | -0.89 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 757.50 | 23.70 | 27.40 | 19.90 | +2.90 | +17.06% | 1 | 12 | 0.32 | -0.72 | 0.01 | -0.85 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 760.00 | 25.00 | 28.30 | 26.55 | +4.05 | +18.00% | 27 | 65 | 0.29 | -0.74 | 0.01 | -0.80 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 762.50 | 25.30 | 30.60 | 19.10 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.77 | 0.01 | -0.76 | 5/29/2025 | 5/30/2025 4:00:04 PM EST |
| 765.00 | 27.60 | 33.20 | 30.32 | +6.32 | +26.34% | 9 | 28 | 0.44 | -0.79 | 0.01 | -0.72 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 767.50 | 29.20 | 36.10 | % | 0 | 0 | 0.41 | -0.81 | 0.01 | -0.67 | 5/30/2025 4:00:04 PM EST | |||
| 770.00 | 31.20 | 37.50 | 28.66 | +5.06 | +21.45% | 6 | 11 | 0.46 | -0.83 | 0.01 | -0.63 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 772.50 | 34.30 | 39.80 | % | 0 | 0 | 0.30 | -0.85 | 0.01 | -0.58 | 5/30/2025 4:00:04 PM EST | |||
| 775.00 | 36.40 | 41.40 | 28.10 | 0.00 | 0.00% | 0 | 17 | 0.28 | -0.87 | 0.01 | -0.54 | 5/29/2025 | 5/30/2025 4:00:04 PM EST |
| 777.50 | 38.50 | 44.50 | % | 0 | 0 | 0.28 | -0.88 | 0.01 | -0.50 | 5/30/2025 4:00:04 PM EST | |||
| 780.00 | 39.00 | 46.80 | 40.50 | +4.90 | +13.77% | 10 | 27 | 0.50 | -0.90 | 0.01 | -0.46 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 782.50 | 41.00 | 49.00 | 42.21 | % | 5 | 0 | 0.51 | -0.91 | 0.01 | -0.43 | 5/30/2025 | 5/30/2025 4:00:04 PM EST | |
| 785.00 | 45.70 | 52.00 | % | 0 | 0 | 0.41 | -0.92 | 0.01 | -0.39 | 5/30/2025 4:00:04 PM EST | |||
| 787.50 | 47.20 | 53.80 | % | 0 | 0 | 0.50 | -0.93 | 0.00 | -0.36 | 5/30/2025 4:00:04 PM EST | |||
| 790.00 | 49.20 | 55.90 | 39.40 | 0.00 | 0.00% | 0 | 16 | 0.49 | -0.94 | 0.00 | -0.34 | 5/28/2025 | 5/30/2025 4:00:04 PM EST |
| 792.50 | 51.40 | 57.90 | % | 0 | 0 | 0.53 | -0.94 | 0.00 | -0.30 | 5/30/2025 4:00:04 PM EST | |||
| 795.00 | 55.30 | 60.90 | % | 0 | 0 | 0.40 | -0.95 | 0.00 | -0.28 | 5/30/2025 4:00:04 PM EST | |||
| 797.50 | 56.10 | 62.80 | % | 0 | 0 | 0.55 | -0.96 | 0.00 | -0.22 | 5/30/2025 4:00:04 PM EST | |||
| 800.00 | 58.80 | 65.50 | 57.00 | +5.40 | +10.47% | 3 | 35 | 0.59 | -0.96 | 0.00 | -0.21 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 805.00 | 64.40 | 70.40 | % | 0 | 0 | 0.63 | -0.97 | 0.00 | -0.19 | 5/30/2025 4:00:04 PM EST | |||
| 810.00 | 69.90 | 75.50 | 49.36 | 0.00 | 0.00% | 0 | 5 | 0.52 | -0.98 | 0.00 | -0.13 | 5/14/2025 | 5/30/2025 4:00:04 PM EST |
| 815.00 | 73.80 | 80.40 | % | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.09 | 5/30/2025 4:00:04 PM EST | |||
| 820.00 | 78.80 | 87.20 | % | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.09 | 5/30/2025 4:00:04 PM EST | |||
| 825.00 | 83.00 | 91.70 | % | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.05 | 5/30/2025 4:00:04 PM EST | |||
| 830.00 | 88.80 | 95.70 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | -0.03 | 5/30/2025 4:00:04 PM EST | |||
| 835.00 | 93.80 | 101.00 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | -0.03 | 5/30/2025 4:00:04 PM EST | |||
| 840.00 | 98.10 | 106.00 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | -0.02 | 5/30/2025 4:00:04 PM EST | |||
| 845.00 | 101.30 | 114.60 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | -0.02 | 5/30/2025 4:00:04 PM EST | |||
| 850.00 | 105.30 | 116.30 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | -0.01 | 5/30/2025 4:00:04 PM EST | |||
| 860.00 | 115.30 | 126.30 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | -0.01 | 5/30/2025 4:00:04 PM EST | |||
| 870.00 | 125.50 | 137.00 | 101.67 | 0.00 | 0.00% | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 4:00:04 PM EST |
| 880.00 | 135.50 | 148.20 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 890.00 | 145.20 | 156.40 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 900.00 | 155.60 | 167.70 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 910.00 | 165.20 | 176.40 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 920.00 | 175.20 | 186.40 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 930.00 | 185.20 | 196.40 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 940.00 | 195.30 | 206.30 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 950.00 | 205.20 | 219.60 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 960.00 | 215.30 | 226.30 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 970.00 | 225.20 | 239.10 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST |