Options Chain for COSTCO WHSL CORP NEW COM (COST) - $1,004.94 as of 5/30/2025 6:35:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 540.00 | 497.70 | 503.35 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 550.00 | 487.65 | 493.45 | 478.04 | 0.00 | 0.00% | 0 | 1 | 2.42 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 4:00:04 PM EST |
| 560.00 | 475.00 | 483.85 | 457.13 | 0.00 | 0.00% | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 4:00:04 PM EST |
| 570.00 | 465.00 | 473.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 575.00 | 460.00 | 468.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 580.00 | 455.00 | 463.90 | 403.37 | 0.00 | 0.00% | 0 | 1 | 10.00 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 4:00:04 PM EST |
| 585.00 | 450.00 | 458.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 590.00 | 445.00 | 453.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 595.00 | 440.10 | 448.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 600.00 | 437.70 | 443.40 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 605.00 | 432.70 | 438.40 | 431.99 | % | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:04 PM EST | |
| 610.00 | 427.60 | 433.45 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 615.00 | 421.30 | 428.60 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 620.00 | 415.00 | 423.95 | 408.62 | 0.00 | 0.00% | 0 | 1 | 10.00 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 4:00:04 PM EST |
| 625.00 | 410.00 | 418.95 | % | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 630.00 | 405.70 | 413.95 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 635.00 | 400.00 | 408.95 | % | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 640.00 | 395.00 | 403.95 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 645.00 | 390.00 | 398.95 | % | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 650.00 | 385.00 | 393.95 | 379.04 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 4:00:04 PM EST |
| 655.00 | 380.40 | 388.95 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 660.00 | 375.65 | 383.95 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 665.00 | 370.40 | 378.95 | % | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 670.00 | 365.45 | 373.95 | % | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 675.00 | 360.00 | 369.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 680.00 | 355.45 | 364.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 685.00 | 350.00 | 359.00 | 328.55 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 4:00:04 PM EST |
| 690.00 | 345.45 | 354.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 695.00 | 343.00 | 348.75 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 700.00 | 338.00 | 343.70 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 705.00 | 333.00 | 338.70 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 710.00 | 325.45 | 334.00 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 715.00 | 320.45 | 329.00 | % | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 720.00 | 315.10 | 324.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 725.00 | 310.85 | 319.05 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 730.00 | 305.65 | 314.05 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 735.00 | 300.50 | 309.05 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 740.00 | 295.60 | 304.05 | % | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 745.00 | 290.25 | 299.05 | % | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 750.00 | 285.50 | 294.05 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 760.00 | 275.50 | 284.05 | % | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 770.00 | 265.05 | 274.05 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 780.00 | 255.55 | 264.10 | % | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 790.00 | 248.00 | 254.05 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 800.00 | 238.00 | 243.75 | 246.93 | % | 1 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:04 PM EST | |
| 810.00 | 228.00 | 233.80 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 820.00 | 218.00 | 223.85 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 825.00 | 213.00 | 218.85 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 830.00 | 206.75 | 214.15 | 161.57 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 4:00:04 PM EST |
| 835.00 | 203.00 | 208.85 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 840.00 | 198.00 | 203.80 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 845.00 | 193.00 | 198.95 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 850.00 | 188.35 | 193.90 | 196.67 | +10.24 | +5.50% | 5 | 6 | 1.02 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 855.00 | 183.00 | 188.90 | 172.75 | +1.70 | +1.00% | 1 | 4 | 1.01 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 860.00 | 178.00 | 183.95 | 139.04 | 0.00 | 0.00% | 0 | 3 | 0.84 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 4:00:04 PM EST |
| 865.00 | 171.60 | 179.20 | 126.78 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 4:00:04 PM EST |
| 870.00 | 168.00 | 173.95 | 149.99 | 0.00 | 0.00% | 0 | 4 | 0.80 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:04 PM EST |
| 875.00 | 163.00 | 168.95 | 126.50 | 0.00 | 0.00% | 0 | 3 | 0.78 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 4:00:04 PM EST |
| 880.00 | 158.05 | 164.15 | 138.97 | 0.00 | 0.00% | 0 | 3 | 0.86 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:04 PM EST |
| 885.00 | 153.00 | 159.00 | 127.94 | 0.00 | 0.00% | 0 | 6 | 0.74 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 4:00:04 PM EST |
| 890.00 | 148.10 | 154.00 | 122.95 | 0.00 | 0.00% | 0 | 7 | 0.72 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 4:00:04 PM EST |
| 895.00 | 143.00 | 149.00 | 118.25 | 0.00 | 0.00% | 0 | 3 | 0.69 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 4:00:04 PM EST |
| 900.00 | 138.10 | 144.05 | 145.79 | +34.75 | +31.30% | 2 | 7 | 0.79 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 905.00 | 133.00 | 139.10 | 125.60 | 0.00 | 0.00% | 0 | 10 | 0.66 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 4:00:04 PM EST |
| 910.00 | 128.00 | 134.20 | 140.24 | +38.05 | +37.24% | 3 | 7 | 0.76 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 915.00 | 123.15 | 129.10 | 96.05 | 0.00 | 0.00% | 0 | 13 | 0.62 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:04 PM EST |
| 920.00 | 118.20 | 124.10 | 91.98 | 0.00 | 0.00% | 0 | 28 | 0.60 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:04 PM EST |
| 925.00 | 113.25 | 118.85 | 113.05 | +25.95 | +29.80% | 1 | 6 | 0.56 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 930.00 | 108.30 | 114.15 | 90.47 | 0.00 | 0.00% | 0 | 4 | 0.56 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:04 PM EST |
| 935.00 | 103.30 | 109.20 | 102.91 | -1.29 | -1.24% | 1 | 7 | 0.54 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 940.00 | 98.30 | 104.15 | 103.12 | +24.95 | +31.92% | 4 | 2 | 0.51 | 1.00 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 945.00 | 93.30 | 99.25 | 98.20 | +22.98 | +30.55% | 4 | 1 | 0.50 | 1.00 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 950.00 | 88.35 | 94.30 | 100.35 | +37.57 | +59.85% | 6 | 5 | 0.57 | 1.00 | 0.00 | -0.02 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 955.00 | 81.70 | 89.40 | 87.00 | +3.20 | +3.82% | 6 | 7 | 0.61 | 1.00 | 0.00 | -0.03 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 960.00 | 78.55 | 84.40 | 89.00 | +32.50 | +57.53% | 1 | 6 | 0.44 | 0.99 | 0.00 | -0.06 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 965.00 | 73.60 | 79.40 | 82.03 | +30.53 | +59.29% | 1 | 9 | 0.51 | 0.99 | 0.00 | -0.09 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 970.00 | 68.75 | 74.55 | 80.54 | +33.14 | +69.92% | 3 | 12 | 0.41 | 0.99 | 0.00 | -0.15 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 975.00 | 64.05 | 69.65 | 74.55 | +31.72 | +74.06% | 13 | 8 | 0.38 | 0.98 | 0.00 | -0.23 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 980.00 | 59.40 | 65.15 | 62.25 | +23.27 | +59.70% | 7 | 31 | 0.38 | 0.97 | 0.00 | -0.34 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 985.00 | 54.10 | 60.05 | 61.65 | +17.51 | +39.67% | 1 | 27 | 0.35 | 0.96 | 0.00 | -0.51 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 990.00 | 48.85 | 53.95 | 61.40 | +28.90 | +88.93% | 18 | 38 | 0.36 | 0.95 | 0.00 | -0.61 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 995.00 | 44.20 | 50.10 | 56.40 | +28.00 | +98.60% | 12 | 37 | 0.31 | 0.93 | 0.00 | -0.67 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 1,000.00 | 41.05 | 44.60 | 53.42 | +27.72 | +107.86% | 149 | 126 | 0.33 | 0.90 | 0.01 | -0.73 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 1,005.00 | 36.70 | 40.40 | 46.65 | +23.65 | +102.83% | 41 | 38 | 0.29 | 0.88 | 0.01 | -0.80 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 1,007.50 | 33.75 | 38.10 | 36.58 | +15.03 | +69.75% | 40 | 52 | 0.19 | 0.86 | 0.01 | -0.83 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 1,010.00 | 31.90 | 35.75 | 34.73 | +14.49 | +71.60% | 357 | 410 | 0.21 | 0.84 | 0.01 | -0.87 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 1,012.50 | 28.90 | 33.65 | 38.50 | +20.30 | +111.54% | 90 | 80 | 0.19 | 0.82 | 0.01 | -0.90 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 1,015.00 | 27.25 | 31.50 | 39.75 | +22.10 | +125.22% | 172 | 125 | 0.20 | 0.80 | 0.01 | -0.94 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 1,017.50 | 26.40 | 30.35 | 34.20 | +17.70 | +107.28% | 72 | 62 | 0.22 | 0.78 | 0.01 | -0.97 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 1,020.00 | 23.85 | 27.20 | 28.45 | +12.95 | +83.55% | 150 | 384 | 0.21 | 0.76 | 0.01 | -0.99 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 1,022.50 | 22.50 | 26.30 | 24.45 | +9.65 | +65.21% | 65 | 44 | 0.22 | 0.74 | 0.01 | -1.02 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 1,025.00 | 20.15 | 25.70 | 22.65 | +9.65 | +74.24% | 115 | 143 | 0.23 | 0.71 | 0.01 | -1.04 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 1,027.50 | 19.00 | 21.80 | 21.55 | +8.65 | +67.06% | 25 | 8 | 0.21 | 0.68 | 0.01 | -1.06 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 1,030.00 | 15.00 | 19.95 | 19.15 | +7.50 | +64.38% | 287 | 120 | 0.19 | 0.65 | 0.01 | -1.07 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 1,032.50 | 15.85 | 18.65 | 20.78 | +9.78 | +88.91% | 46 | 24 | 0.21 | 0.62 | 0.01 | -1.08 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 1,035.00 | 12.45 | 16.50 | 17.94 | +8.34 | +86.88% | 274 | 88 | 0.19 | 0.59 | 0.01 | -1.08 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 1,037.50 | 12.75 | 15.05 | 15.05 | +5.93 | +65.03% | 136 | 25 | 0.21 | 0.56 | 0.01 | -1.08 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 1,040.00 | 11.60 | 13.70 | 12.65 | +4.30 | +51.50% | 1,099 | 158 | 0.21 | 0.53 | 0.01 | -1.08 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 1,045.00 | 9.25 | 10.85 | 10.10 | +3.10 | +44.29% | 636 | 50 | 0.20 | 0.46 | 0.01 | -1.05 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 1,050.00 | 7.20 | 8.45 | 8.01 | +2.06 | +34.63% | 2,671 | 1,301 | 0.20 | 0.40 | 0.01 | -1.01 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 1,055.00 | 4.30 | 6.95 | 6.28 | +1.28 | +25.60% | 500 | 105 | 0.19 | 0.34 | 0.01 | -0.94 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 1,060.00 | 3.65 | 5.00 | 4.65 | +0.50 | +12.05% | 917 | 188 | 0.19 | 0.28 | 0.01 | -0.87 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 1,065.00 | 2.22 | 5.80 | 3.50 | -0.12 | -3.32% | 380 | 129 | 0.19 | 0.23 | 0.01 | -0.78 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 1,070.00 | 2.25 | 3.05 | 2.75 | -0.30 | -9.84% | 1,879 | 122 | 0.20 | 0.19 | 0.01 | -0.69 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 1,075.00 | 1.42 | 2.56 | 2.10 | -0.44 | -17.33% | 762 | 64 | 0.21 | 0.15 | 0.01 | -0.61 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 1,080.00 | 1.16 | 1.91 | 1.50 | -0.50 | -25.00% | 1,851 | 116 | 0.21 | 0.12 | 0.01 | -0.52 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 1,085.00 | 0.68 | 1.42 | 1.29 | -0.45 | -25.87% | 503 | 96 | 0.21 | 0.09 | 0.01 | -0.44 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 1,090.00 | 0.78 | 1.05 | 0.94 | -0.71 | -43.03% | 380 | 91 | 0.22 | 0.07 | 0.00 | -0.36 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 1,095.00 | 0.52 | 0.89 | 0.80 | -0.44 | -35.49% | 121 | 81 | 0.22 | 0.06 | 0.00 | -0.29 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 1,100.00 | 0.50 | 0.53 | 0.52 | -0.91 | -63.64% | 5,134 | 1,544 | 0.22 | 0.04 | 0.00 | -0.23 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 1,105.00 | 0.17 | 0.70 | 0.53 | -0.40 | -43.02% | 1,256 | 58 | 0.22 | 0.03 | 0.00 | -0.18 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 1,110.00 | 0.15 | 0.50 | 0.30 | -0.29 | -49.16% | 576 | 301 | 0.23 | 0.02 | 0.00 | -0.13 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 1,115.00 | 0.03 | 0.45 | 0.37 | -0.61 | -62.25% | 282 | 39 | 0.22 | 0.02 | 0.00 | -0.10 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 1,120.00 | 0.12 | 0.54 | 0.20 | -0.75 | -78.95% | 112 | 19 | 0.26 | 0.01 | 0.00 | -0.07 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 1,125.00 | 0.07 | 0.40 | 0.25 | -0.27 | -51.93% | 36 | 35 | 0.26 | 0.01 | 0.00 | -0.05 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 1,130.00 | 0.03 | 0.35 | 0.25 | -0.45 | -64.29% | 15 | 68 | 0.25 | 0.01 | 0.00 | -0.04 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 1,135.00 | 0.05 | 0.38 | 0.22 | -0.28 | -56.00% | 9 | 9 | 0.27 | 0.00 | 0.00 | -0.03 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 1,140.00 | 0.13 | 0.46 | 0.29 | -0.61 | -67.78% | 5 | 20 | 0.30 | 0.00 | 0.00 | -0.02 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 1,145.00 | 0.04 | 0.94 | 0.41 | 0.00 | 0.00% | 0 | 54 | 0.32 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/30/2025 4:00:04 PM EST |
| 1,150.00 | 0.10 | 0.20 | 0.20 | -0.14 | -41.18% | 60 | 112 | 0.31 | 0.00 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 1,160.00 | 0.03 | 0.89 | 0.01 | -0.27 | -96.43% | 3 | 11 | 0.35 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 1,170.00 | 0.02 | 0.50 | 0.25 | +0.05 | +25.00% | 10 | 1 | 0.35 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 1,180.00 | 0.02 | 0.10 | 0.06 | -0.14 | -70.00% | 41 | 30 | 0.33 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 1,190.00 | 0.01 | 0.85 | 0.29 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:04 PM EST |
| 1,200.00 | 0.00 | 0.09 | 0.09 | -0.09 | -50.00% | 66 | 28 | 0.39 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 1,210.00 | 0.00 | 0.84 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 1,220.00 | 0.00 | 0.83 | 0.34 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 4:00:04 PM EST |
| 1,230.00 | 0.00 | 0.12 | 0.04 | -0.08 | -66.67% | 1 | 1 | 0.47 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 1,240.00 | 0.00 | 0.79 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 1,250.00 | 0.00 | 0.82 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 1,260.00 | 0.00 | 0.79 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 1,270.00 | 0.00 | 0.82 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 1,280.00 | 0.00 | 0.82 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 1,290.00 | 0.00 | 0.78 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 1,300.00 | 0.00 | 0.02 | 0.02 | % | 10 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:04 PM EST | |
| 1,310.00 | 0.00 | 0.82 | % | 0 | 0 | 0.79 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 540.00 | 0.00 | 0.81 | 0.65 | -3.25 | -83.34% | 1 | 1 | 2.08 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 550.00 | 0.00 | 0.93 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 560.00 | 0.00 | 0.81 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 570.00 | 0.00 | 0.81 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 575.00 | 0.00 | 0.81 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 580.00 | 0.00 | 0.77 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 585.00 | 0.00 | 0.77 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 590.00 | 0.00 | 0.81 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 595.00 | 0.00 | 0.77 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 600.00 | 0.00 | 0.77 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 605.00 | 0.00 | 0.81 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 610.00 | 0.00 | 0.77 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 615.00 | 0.00 | 0.77 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 620.00 | 0.00 | 0.77 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 625.00 | 0.00 | 0.81 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 630.00 | 0.00 | 0.81 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 635.00 | 0.00 | 0.81 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 640.00 | 0.00 | 0.81 | 0.32 | 0.00 | 0.00% | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 4:00:04 PM EST |
| 645.00 | 0.00 | 0.81 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 650.00 | 0.00 | 0.77 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 655.00 | 0.00 | 0.77 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 660.00 | 0.00 | 0.77 | 0.05 | 0.00 | 0.00% | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:04 PM EST |
| 665.00 | 0.00 | 0.93 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 670.00 | 0.00 | 0.81 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 675.00 | 0.00 | 0.77 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 680.00 | 0.00 | 0.77 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 685.00 | 0.00 | 0.77 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 690.00 | 0.00 | 0.81 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 695.00 | 0.00 | 0.77 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 700.00 | 0.00 | 0.05 | 0.02 | +0.01 | +100.00% | 14 | 21 | 0.98 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 705.00 | 0.00 | 0.82 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 710.00 | 0.00 | 0.82 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 715.00 | 0.00 | 0.82 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 720.00 | 0.00 | 0.82 | 0.88 | 0.00 | 0.00% | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/30/2025 4:00:04 PM EST |
| 725.00 | 0.00 | 0.78 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 730.00 | 0.00 | 0.78 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 735.00 | 0.00 | 0.78 | 1.54 | 0.00 | 0.00% | 0 | 8 | 1.17 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 4:00:04 PM EST |
| 740.00 | 0.00 | 0.94 | 0.85 | 0.00 | 0.00% | 0 | 13 | 1.18 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 4:00:04 PM EST |
| 745.00 | 0.00 | 0.78 | 0.92 | 0.00 | 0.00% | 0 | 20 | 1.13 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 4:00:04 PM EST |
| 750.00 | 0.00 | 0.94 | 0.14 | 0.00 | 0.00% | 0 | 3 | 1.14 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 4:00:04 PM EST |
| 760.00 | 0.00 | 0.82 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 770.00 | 0.00 | 0.91 | 1.05 | 0.00 | 0.00% | 0 | 4 | 1.06 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 4:00:04 PM EST |
| 780.00 | 0.01 | 0.60 | 0.10 | 0.00 | 0.00% | 0 | 33 | 0.80 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:04 PM EST |
| 790.00 | 0.00 | 0.83 | 0.51 | 0.00 | 0.00% | 0 | 11 | 0.97 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 4:00:04 PM EST |
| 800.00 | 0.02 | 0.17 | 0.03 | -0.19 | -86.37% | 26 | 64 | 0.69 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 810.00 | 0.00 | 0.49 | 0.09 | -1.07 | -92.25% | 2 | 12 | 0.82 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 820.00 | 0.01 | 0.13 | 0.12 | -0.14 | -53.85% | 4 | 15 | 0.60 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 825.00 | 0.00 | 0.71 | 0.14 | -0.39 | -73.59% | 4 | 53 | 0.81 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 830.00 | 0.00 | 0.86 | 0.12 | -0.34 | -73.92% | 2 | 44 | 0.82 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 835.00 | 0.00 | 0.86 | 0.14 | -0.36 | -72.00% | 2 | 42 | 0.80 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 840.00 | 0.00 | 0.33 | 0.10 | -0.26 | -72.23% | 4 | 21 | 0.68 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 845.00 | 0.00 | 0.87 | 0.62 | 0.00 | 0.00% | 0 | 48 | 0.76 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:04 PM EST |
| 850.00 | 0.00 | 0.13 | 0.11 | -0.45 | -80.36% | 35 | 237 | 0.58 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 855.00 | 0.00 | 0.20 | 0.57 | 0.00 | 0.00% | 0 | 68 | 0.59 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:04 PM EST |
| 860.00 | 0.00 | 0.27 | 0.12 | -1.08 | -90.00% | 1 | 25 | 0.60 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 865.00 | 0.00 | 0.47 | 0.69 | 0.00 | 0.00% | 0 | 32 | 0.63 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:04 PM EST |
| 870.00 | 0.00 | 0.90 | 0.12 | -0.33 | -73.34% | 5 | 36 | 0.68 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 875.00 | 0.00 | 0.22 | 0.08 | -0.62 | -88.58% | 9 | 108 | 0.54 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 880.00 | 0.03 | 0.52 | 0.06 | -0.75 | -92.60% | 144 | 93 | 0.50 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 885.00 | 0.00 | 0.59 | 0.21 | -0.86 | -80.38% | 9 | 22 | 0.58 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 890.00 | 0.03 | 0.19 | 0.10 | -0.90 | -90.00% | 62 | 78 | 0.44 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 895.00 | 0.01 | 1.06 | 0.13 | -1.06 | -89.08% | 7 | 21 | 0.48 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 900.00 | 0.09 | 0.33 | 0.22 | -1.02 | -82.26% | 144 | 303 | 0.45 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 905.00 | 0.00 | 0.85 | 0.17 | -1.20 | -87.60% | 11 | 32 | 0.54 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 910.00 | 0.01 | 0.39 | 0.15 | -1.30 | -89.66% | 61 | 93 | 0.39 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 915.00 | 0.01 | 0.46 | 0.17 | -1.43 | -89.38% | 6 | 24 | 0.38 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 920.00 | 0.09 | 0.27 | 0.16 | -1.69 | -91.36% | 67 | 87 | 0.38 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 925.00 | 0.11 | 0.35 | 0.19 | -1.90 | -90.91% | 43 | 92 | 0.38 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 930.00 | 0.18 | 0.30 | 0.21 | -2.11 | -90.95% | 168 | 139 | 0.37 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 935.00 | 0.21 | 0.38 | 0.23 | -2.52 | -91.64% | 59 | 81 | 0.37 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 940.00 | 0.02 | 0.70 | 0.25 | -2.80 | -91.81% | 174 | 254 | 0.33 | 0.00 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 945.00 | 0.16 | 0.44 | 0.28 | -3.13 | -91.79% | 66 | 77 | 0.34 | 0.00 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 950.00 | 0.30 | 0.53 | 0.34 | -3.80 | -91.79% | 626 | 301 | 0.34 | 0.00 | 0.00 | -0.02 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 955.00 | 0.02 | 0.60 | 0.36 | -4.44 | -92.50% | 122 | 85 | 0.28 | 0.00 | 0.00 | -0.03 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 960.00 | 0.37 | 0.66 | 0.66 | -4.87 | -88.07% | 273 | 168 | 0.32 | -0.01 | 0.00 | -0.06 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 965.00 | 0.35 | 0.87 | 0.45 | -12.25 | -96.46% | 92 | 79 | 0.31 | -0.01 | 0.00 | -0.09 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 970.00 | 0.37 | 0.96 | 0.66 | -12.71 | -95.07% | 453 | 197 | 0.29 | -0.01 | 0.00 | -0.15 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 975.00 | 0.62 | 1.12 | 0.80 | -7.84 | -90.75% | 204 | 146 | 0.31 | -0.02 | 0.00 | -0.23 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 980.00 | 0.88 | 1.22 | 0.97 | -8.81 | -90.09% | 319 | 136 | 0.28 | -0.03 | 0.00 | -0.34 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 985.00 | 0.99 | 1.32 | 0.99 | -9.91 | -90.92% | 187 | 64 | 0.27 | -0.04 | 0.00 | -0.51 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 990.00 | 1.20 | 1.76 | 1.30 | -11.50 | -89.85% | 318 | 114 | 0.27 | -0.05 | 0.00 | -0.61 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 995.00 | 1.39 | 1.92 | 1.68 | -12.97 | -88.54% | 198 | 110 | 0.25 | -0.07 | 0.00 | -0.67 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 1,000.00 | 1.61 | 2.15 | 2.10 | -14.35 | -87.24% | 798 | 203 | 0.24 | -0.10 | 0.01 | -0.73 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 1,005.00 | 2.11 | 2.83 | 2.50 | -16.10 | -86.56% | 236 | 57 | 0.24 | -0.12 | 0.01 | -0.80 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 1,007.50 | 2.32 | 3.85 | 2.84 | -18.01 | -86.38% | 60 | 27 | 0.25 | -0.14 | 0.01 | -0.83 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 1,010.00 | 2.73 | 3.50 | 3.20 | -17.80 | -84.77% | 547 | 250 | 0.23 | -0.16 | 0.01 | -0.87 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 1,012.50 | 2.99 | 3.90 | 3.50 | -17.40 | -83.26% | 29 | 20 | 0.23 | -0.18 | 0.01 | -0.90 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 1,015.00 | 2.07 | 4.75 | 3.78 | -18.32 | -82.90% | 321 | 40 | 0.22 | -0.20 | 0.01 | -0.94 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 1,017.50 | 2.57 | 5.40 | 3.28 | -21.06 | -86.53% | 67 | 54 | 0.22 | -0.22 | 0.01 | -0.97 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 1,020.00 | 4.80 | 6.00 | 5.20 | -21.30 | -80.38% | 399 | 91 | 0.23 | -0.24 | 0.01 | -0.99 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 1,022.50 | 4.95 | 8.30 | 5.36 | -20.19 | -79.03% | 47 | 32 | 0.25 | -0.26 | 0.01 | -1.02 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 1,025.00 | 5.60 | 6.75 | 6.50 | -21.52 | -76.81% | 281 | 40 | 0.22 | -0.29 | 0.01 | -1.04 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 1,027.50 | 5.05 | 7.80 | 6.81 | % | 60 | 0 | 0.21 | -0.32 | 0.01 | -1.06 | 5/30/2025 | 5/30/2025 4:00:04 PM EST | |
| 1,030.00 | 7.15 | 8.40 | 7.80 | -23.99 | -75.47% | 296 | 30 | 0.22 | -0.35 | 0.01 | -1.07 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 1,032.50 | 7.90 | 11.50 | 7.40 | -22.10 | -74.92% | 88 | 1 | 0.24 | -0.38 | 0.01 | -1.08 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 1,035.00 | 7.90 | 10.25 | 10.10 | -17.51 | -63.42% | 477 | 13 | 0.21 | -0.41 | 0.01 | -1.08 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 1,037.50 | 10.40 | 12.80 | 10.50 | % | 120 | 0 | 0.23 | -0.44 | 0.01 | -1.08 | 5/30/2025 | 5/30/2025 4:00:04 PM EST | |
| 1,040.00 | 10.10 | 12.80 | 11.80 | -25.40 | -68.28% | 331 | 18 | 0.21 | -0.47 | 0.01 | -1.08 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 1,045.00 | 13.25 | 16.00 | 15.00 | -22.67 | -60.19% | 656 | 12 | 0.21 | -0.54 | 0.01 | -1.05 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 1,050.00 | 16.70 | 19.30 | 17.15 | -28.30 | -62.27% | 586 | 31 | 0.22 | -0.60 | 0.01 | -1.01 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 1,055.00 | 18.85 | 21.90 | 20.05 | -17.45 | -46.54% | 60 | 2 | 0.21 | -0.66 | 0.01 | -0.94 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 1,060.00 | 21.00 | 27.45 | 23.60 | -30.27 | -56.20% | 33 | 6 | 0.25 | -0.72 | 0.01 | -0.87 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 1,065.00 | 26.30 | 29.80 | 20.00 | -35.50 | -63.97% | 3 | 2 | 0.20 | -0.77 | 0.01 | -0.78 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 1,070.00 | 28.60 | 35.55 | 26.17 | % | 6 | 0 | 0.25 | -0.81 | 0.01 | -0.69 | 5/30/2025 | 5/30/2025 4:00:04 PM EST | |
| 1,075.00 | 34.40 | 38.00 | 36.50 | -30.00 | -45.12% | 8 | 2 | 0.28 | -0.85 | 0.01 | -0.61 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 1,080.00 | 38.45 | 43.60 | 35.00 | -18.63 | -34.74% | 32 | 7 | 0.31 | -0.88 | 0.01 | -0.52 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 1,085.00 | 42.40 | 48.55 | % | 0 | 0 | 0.33 | -0.91 | 0.01 | -0.44 | 5/30/2025 4:00:04 PM EST | |||
| 1,090.00 | 47.20 | 53.25 | 44.30 | -36.23 | -44.99% | 5 | 6 | 0.34 | -0.93 | 0.00 | -0.36 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 1,095.00 | 52.20 | 57.85 | 85.03 | 0.00 | 0.00% | 0 | 3 | 0.35 | -0.94 | 0.00 | -0.29 | 5/29/2025 | 5/30/2025 4:00:04 PM EST |
| 1,100.00 | 57.05 | 62.95 | 62.40 | -28.10 | -31.05% | 2 | 13 | 0.38 | -0.96 | 0.00 | -0.23 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 1,105.00 | 61.95 | 67.80 | 56.50 | % | 1 | 0 | 0.39 | -0.97 | 0.00 | -0.18 | 5/30/2025 | 5/30/2025 4:00:04 PM EST | |
| 1,110.00 | 66.90 | 72.75 | % | 0 | 0 | 0.41 | -0.98 | 0.00 | -0.13 | 5/30/2025 4:00:04 PM EST | |||
| 1,115.00 | 72.00 | 77.70 | % | 0 | 0 | 0.43 | -0.98 | 0.00 | -0.10 | 5/30/2025 4:00:04 PM EST | |||
| 1,120.00 | 77.15 | 84.60 | 120.00 | 0.00 | 0.00% | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.07 | 5/13/2025 | 5/30/2025 4:00:04 PM EST |
| 1,125.00 | 82.00 | 87.80 | 85.85 | % | 1 | 0 | 0.47 | -0.99 | 0.00 | -0.05 | 5/30/2025 | 5/30/2025 4:00:04 PM EST | |
| 1,130.00 | 87.05 | 92.80 | % | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.04 | 5/30/2025 4:00:04 PM EST | |||
| 1,135.00 | 92.00 | 97.80 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | -0.03 | 5/30/2025 4:00:04 PM EST | |||
| 1,140.00 | 96.90 | 102.85 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | -0.02 | 5/30/2025 4:00:04 PM EST | |||
| 1,145.00 | 102.00 | 107.80 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | -0.01 | 5/30/2025 4:00:04 PM EST | |||
| 1,150.00 | 106.85 | 114.00 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | -0.01 | 5/30/2025 4:00:04 PM EST | |||
| 1,160.00 | 116.75 | 124.00 | 147.86 | 0.00 | 0.00% | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:04 PM EST |
| 1,170.00 | 126.70 | 134.55 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 1,180.00 | 137.00 | 142.80 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 1,190.00 | 147.00 | 152.80 | 178.64 | 0.00 | 0.00% | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 4:00:04 PM EST |
| 1,200.00 | 157.00 | 162.80 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 1,210.00 | 167.00 | 172.85 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 1,220.00 | 177.00 | 182.80 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 1,230.00 | 186.65 | 192.80 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 1,240.00 | 196.90 | 202.80 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 1,250.00 | 206.60 | 215.15 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 1,260.00 | 216.60 | 225.15 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 1,270.00 | 226.60 | 235.15 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 1,280.00 | 236.60 | 245.15 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 1,290.00 | 247.00 | 252.80 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 1,300.00 | 256.60 | 262.80 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 1,310.00 | 266.85 | 272.85 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST |