Options Chain for META PLATFORMS INC CL A (META) - $496.10 as of 4/24/2024 2:41:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 310.00 | 311.20 | 321.80 | 0.00 | 0.00% | 0 | 2 | 5.91 | 1.00 | 0.00 | -0.06 | 4/18/2024 | 4/24/2024 1:58:49 PM EST |
| 190.00 | 300.00 | 301.25 | % | 0 | 0 | 5.60 | 1.00 | 0.00 | -0.07 | 4/24/2024 1:58:49 PM EST | |||
| 200.00 | 290.00 | 291.20 | 300.21 | 0.00 | 0.00% | 0 | 3 | 6.35 | 1.00 | 0.00 | -0.07 | 4/16/2024 | 4/24/2024 1:58:49 PM EST |
| 210.00 | 280.05 | 281.25 | % | 0 | 0 | 5.87 | 1.00 | 0.00 | -0.07 | 4/24/2024 1:58:49 PM EST | |||
| 220.00 | 270.10 | 271.25 | % | 0 | 0 | 5.57 | 1.00 | 0.00 | -0.08 | 4/24/2024 1:58:49 PM EST | |||
| 230.00 | 260.05 | 261.20 | % | 0 | 0 | 4.57 | 1.00 | 0.00 | -0.08 | 4/24/2024 1:58:49 PM EST | |||
| 240.00 | 250.05 | 251.25 | 251.34 | +5.81 | +2.37% | 1 | 1 | 5.18 | 1.00 | 0.00 | -0.09 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 250.00 | 240.05 | 241.25 | 239.93 | -3.34 | -1.38% | 2 | 5 | 4.40 | 1.00 | 0.00 | -0.09 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 260.00 | 230.05 | 231.25 | % | 0 | 0 | 4.09 | 1.00 | 0.00 | -0.09 | 4/24/2024 1:58:49 PM EST | |||
| 270.00 | 220.15 | 221.30 | 221.72 | 0.00 | 0.00% | 0 | 2 | 3.90 | 1.00 | 0.00 | -0.10 | 4/1/2024 | 4/24/2024 1:58:49 PM EST |
| 280.00 | 210.10 | 211.30 | 240.62 | 0.00 | 0.00% | 0 | 2 | 3.49 | 1.00 | 0.00 | -0.10 | 4/8/2024 | 4/24/2024 1:58:49 PM EST |
| 290.00 | 200.15 | 201.30 | 204.10 | 0.00 | 0.00% | 0 | 4 | 3.92 | 1.00 | 0.00 | -0.10 | 4/23/2024 | 4/24/2024 1:58:49 PM EST |
| 300.00 | 190.10 | 191.30 | 220.25 | 0.00 | 0.00% | 0 | 44 | 3.66 | 1.00 | 0.00 | -0.11 | 4/11/2024 | 4/24/2024 1:58:49 PM EST |
| 310.00 | 180.10 | 181.30 | 188.06 | 0.00 | 0.00% | 0 | 28 | 3.42 | 1.00 | 0.00 | -0.11 | 4/23/2024 | 4/24/2024 1:58:49 PM EST |
| 315.00 | 175.10 | 176.35 | 175.84 | 0.00 | 0.00% | 0 | 6 | 2.88 | 1.00 | 0.00 | -0.11 | 4/23/2024 | 4/24/2024 1:58:49 PM EST |
| 320.00 | 170.15 | 171.30 | 177.24 | 0.00 | 0.00% | 0 | 56 | 2.88 | 1.00 | 0.00 | -0.11 | 4/23/2024 | 4/24/2024 1:58:49 PM EST |
| 325.00 | 165.10 | 166.35 | 167.83 | +9.08 | +5.72% | 1 | 10 | 2.70 | 1.00 | 0.00 | -0.12 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 330.00 | 160.15 | 161.35 | 192.92 | 0.00 | 0.00% | 0 | 1 | 3.03 | 1.00 | 0.00 | -0.12 | 4/4/2024 | 4/24/2024 1:58:49 PM EST |
| 335.00 | 155.15 | 156.40 | 153.00 | 0.00 | 0.00% | 0 | 9 | 2.52 | 1.00 | 0.00 | -0.13 | 4/22/2024 | 4/24/2024 1:58:49 PM EST |
| 340.00 | 150.15 | 151.35 | 149.24 | 0.00 | 0.00% | 0 | 3 | 2.84 | 1.00 | 0.00 | -0.13 | 3/11/2024 | 4/24/2024 1:58:49 PM EST |
| 342.50 | 147.65 | 148.90 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | -0.13 | 4/24/2024 1:58:49 PM EST | |||
| 345.00 | 145.15 | 146.40 | 146.78 | -14.67 | -9.09% | 1 | 1 | 2.55 | 1.00 | 0.00 | -0.14 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 347.50 | 142.65 | 143.90 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | -0.14 | 4/24/2024 1:58:49 PM EST | |||
| 350.00 | 140.15 | 141.35 | 155.00 | +12.00 | +8.40% | 1 | 29 | 2.66 | 1.00 | 0.00 | -0.15 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 352.50 | 137.65 | 138.90 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | -0.16 | 4/24/2024 1:58:49 PM EST | |||
| 355.00 | 135.15 | 136.40 | 141.92 | 0.00 | 0.00% | 0 | 6 | 2.41 | 1.00 | 0.00 | -0.17 | 4/23/2024 | 4/24/2024 1:58:49 PM EST |
| 357.50 | 132.65 | 133.95 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | -0.18 | 4/24/2024 1:58:49 PM EST | |||
| 360.00 | 130.20 | 131.30 | 131.61 | -2.39 | -1.79% | 4 | 5 | 2.47 | 1.00 | 0.00 | -0.19 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 362.50 | 127.70 | 128.95 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | -0.20 | 4/24/2024 1:58:49 PM EST | |||
| 365.00 | 125.20 | 126.45 | 127.33 | -1.67 | -1.30% | 1 | 4 | 2.13 | 1.00 | 0.00 | -0.22 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 367.50 | 122.75 | 123.95 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | -0.24 | 4/24/2024 1:58:49 PM EST | |||
| 370.00 | 120.30 | 121.45 | 123.26 | 0.00 | 0.00% | 0 | 31 | 1.93 | 1.00 | 0.00 | -0.26 | 4/23/2024 | 4/24/2024 1:58:49 PM EST |
| 372.50 | 117.75 | 119.00 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | -0.28 | 4/24/2024 1:58:49 PM EST | |||
| 375.00 | 115.30 | 116.50 | 109.35 | 0.00 | 0.00% | 0 | 4 | 1.92 | 1.00 | 0.00 | -0.31 | 4/22/2024 | 4/24/2024 1:58:49 PM EST |
| 377.50 | 112.75 | 114.00 | 124.80 | 0.00 | 0.00% | 0 | 1 | 1.96 | 0.99 | 0.00 | -0.34 | 4/16/2024 | 4/24/2024 1:58:49 PM EST |
| 380.00 | 110.30 | 111.45 | 113.50 | 0.00 | 0.00% | 0 | 28 | 1.97 | 0.99 | 0.00 | -0.38 | 4/23/2024 | 4/24/2024 1:58:49 PM EST |
| 382.50 | 107.80 | 109.10 | % | 0 | 0 | 1.82 | 0.99 | 0.00 | -0.42 | 4/24/2024 1:58:49 PM EST | |||
| 385.00 | 105.35 | 106.60 | 103.50 | -2.32 | -2.20% | 2 | 15 | 1.79 | 0.99 | 0.00 | -0.46 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 387.50 | 102.85 | 104.15 | 102.40 | -7.40 | -6.74% | 4 | 4 | 1.77 | 0.99 | 0.00 | -0.51 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 390.00 | 100.45 | 101.60 | 87.00 | 0.00 | 0.00% | 0 | 58 | 1.71 | 0.99 | 0.00 | -0.57 | 4/22/2024 | 4/24/2024 1:58:49 PM EST |
| 392.50 | 97.95 | 99.20 | 83.60 | 0.00 | 0.00% | 0 | 1 | 1.71 | 0.99 | 0.00 | -0.63 | 4/22/2024 | 4/24/2024 1:58:49 PM EST |
| 395.00 | 95.50 | 96.75 | 95.99 | 0.00 | 0.00% | 0 | 3 | 1.68 | 0.98 | 0.00 | -0.70 | 4/23/2024 | 4/24/2024 1:58:49 PM EST |
| 397.50 | 93.05 | 94.25 | 100.99 | 0.00 | 0.00% | 0 | 3 | 1.66 | 0.98 | 0.00 | -0.78 | 4/23/2024 | 4/24/2024 1:58:49 PM EST |
| 400.00 | 90.70 | 91.75 | 91.25 | -7.31 | -7.42% | 855 | 144 | 1.62 | 0.98 | 0.00 | -0.85 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 405.00 | 85.75 | 86.90 | 95.72 | +18.84 | +24.51% | 2 | 40 | 1.60 | 0.97 | 0.00 | -1.04 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 410.00 | 81.00 | 82.15 | 79.92 | -4.80 | -5.67% | 1 | 86 | 1.33 | 0.96 | 0.00 | -1.24 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 415.00 | 76.25 | 77.40 | 75.22 | -1.66 | -2.16% | 8 | 16 | 1.34 | 0.95 | 0.00 | -1.48 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 420.00 | 71.55 | 72.65 | 72.10 | -6.14 | -7.85% | 18 | 49 | 1.35 | 0.94 | 0.00 | -1.74 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 425.00 | 67.00 | 68.10 | 67.47 | -6.49 | -8.78% | 16 | 50 | 1.37 | 0.92 | 0.00 | -2.02 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 430.00 | 62.45 | 63.60 | 62.54 | -5.91 | -8.64% | 133 | 67 | 1.37 | 0.91 | 0.00 | -2.32 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 435.00 | 58.20 | 59.05 | 59.35 | -5.65 | -8.70% | 49 | 73 | 1.36 | 0.89 | 0.00 | -2.64 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 440.00 | 54.00 | 54.70 | 53.81 | -6.42 | -10.66% | 77 | 98 | 1.36 | 0.87 | 0.00 | -2.96 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 445.00 | 49.90 | 50.65 | 49.40 | -6.45 | -11.55% | 21 | 66 | 1.37 | 0.84 | 0.00 | -3.29 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 450.00 | 46.10 | 46.65 | 46.70 | -5.30 | -10.20% | 196 | 350 | 1.38 | 0.82 | 0.01 | -3.60 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 455.00 | 42.30 | 43.00 | 42.85 | -4.70 | -9.89% | 125 | 138 | 1.39 | 0.79 | 0.01 | -3.91 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 460.00 | 38.75 | 39.20 | 38.85 | -4.20 | -9.76% | 307 | 248 | 1.39 | 0.76 | 0.01 | -4.20 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 465.00 | 35.45 | 35.95 | 35.50 | -4.05 | -10.24% | 392 | 431 | 1.40 | 0.72 | 0.01 | -4.46 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 470.00 | 32.35 | 32.70 | 32.55 | -3.60 | -9.96% | 587 | 523 | 1.41 | 0.69 | 0.01 | -4.68 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 475.00 | 29.35 | 29.65 | 28.93 | -3.76 | -11.51% | 471 | 930 | 1.42 | 0.66 | 0.01 | -4.87 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 480.00 | 26.50 | 26.80 | 26.30 | -3.42 | -11.51% | 997 | 1,389 | 1.43 | 0.62 | 0.01 | -5.02 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 485.00 | 23.90 | 24.15 | 23.75 | -3.40 | -12.53% | 1,037 | 1,161 | 1.43 | 0.58 | 0.01 | -5.12 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 490.00 | 21.45 | 21.70 | 21.39 | -2.66 | -11.06% | 3,096 | 2,231 | 1.44 | 0.54 | 0.01 | -5.18 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 492.50 | 20.25 | 20.50 | 20.30 | -2.50 | -10.97% | 1,383 | 693 | 1.44 | 0.53 | 0.01 | -5.19 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 495.00 | 19.10 | 19.35 | 19.20 | -2.45 | -11.32% | 4,054 | 2,843 | 1.44 | 0.51 | 0.01 | -5.19 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 497.50 | 18.00 | 18.25 | 17.85 | -2.45 | -12.07% | 1,852 | 1,232 | 1.44 | 0.49 | 0.01 | -5.18 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 500.00 | 16.95 | 17.20 | 16.95 | -2.35 | -12.18% | 9,728 | 6,691 | 1.44 | 0.47 | 0.01 | -5.16 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 502.50 | 15.95 | 16.20 | 15.91 | -2.09 | -11.62% | 1,715 | 679 | 1.44 | 0.45 | 0.01 | -5.13 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 505.00 | 14.95 | 15.20 | 15.02 | -1.93 | -11.39% | 2,599 | 2,018 | 1.44 | 0.43 | 0.01 | -5.09 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 507.50 | 14.05 | 14.25 | 13.76 | -1.99 | -12.64% | 946 | 743 | 1.44 | 0.42 | 0.01 | -5.04 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 510.00 | 13.15 | 13.30 | 13.00 | -1.85 | -12.46% | 3,535 | 4,261 | 1.44 | 0.40 | 0.01 | -4.98 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 512.50 | 12.30 | 12.45 | 12.30 | -1.54 | -11.13% | 699 | 629 | 1.43 | 0.38 | 0.01 | -4.91 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 515.00 | 11.45 | 11.65 | 11.50 | -1.45 | -11.20% | 2,874 | 2,912 | 1.43 | 0.37 | 0.01 | -4.83 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 517.50 | 10.65 | 10.85 | 10.55 | -1.45 | -12.09% | 845 | 396 | 1.43 | 0.35 | 0.01 | -4.75 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 520.00 | 9.95 | 10.10 | 9.72 | -1.43 | -12.83% | 8,138 | 5,700 | 1.42 | 0.33 | 0.01 | -4.66 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 522.50 | 9.20 | 9.40 | 9.05 | -1.29 | -12.48% | 708 | 1,370 | 1.42 | 0.32 | 0.01 | -4.56 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 525.00 | 8.55 | 8.75 | 8.55 | -1.30 | -13.20% | 4,001 | 3,079 | 1.42 | 0.30 | 0.01 | -4.46 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 527.50 | 7.90 | 8.10 | 7.84 | -1.11 | -12.41% | 524 | 663 | 1.42 | 0.29 | 0.01 | -4.35 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 530.00 | 7.35 | 7.50 | 7.41 | -0.94 | -11.26% | 6,163 | 5,414 | 1.42 | 0.27 | 0.01 | -4.23 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 532.50 | 6.80 | 6.95 | 6.70 | -1.20 | -15.19% | 522 | 458 | 1.41 | 0.26 | 0.01 | -4.11 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 535.00 | 6.25 | 6.40 | 6.17 | -0.93 | -13.10% | 1,824 | 1,224 | 1.41 | 0.24 | 0.01 | -3.99 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 540.00 | 5.35 | 5.50 | 5.40 | -0.70 | -11.48% | 4,245 | 3,112 | 1.41 | 0.22 | 0.01 | -3.74 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 545.00 | 4.50 | 4.65 | 4.57 | -0.68 | -12.96% | 1,671 | 1,462 | 1.41 | 0.19 | 0.00 | -3.48 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 550.00 | 3.85 | 3.95 | 3.85 | -0.56 | -12.70% | 10,566 | 5,914 | 1.40 | 0.17 | 0.00 | -3.22 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 555.00 | 3.20 | 3.35 | 3.19 | -0.51 | -13.79% | 2,720 | 1,019 | 1.40 | 0.15 | 0.00 | -2.97 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 560.00 | 2.72 | 2.80 | 2.74 | -0.31 | -10.17% | 2,068 | 1,215 | 1.40 | 0.13 | 0.00 | -2.71 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 565.00 | 2.29 | 2.36 | 2.24 | -0.37 | -14.18% | 1,236 | 638 | 1.41 | 0.12 | 0.00 | -2.46 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 570.00 | 1.92 | 2.00 | 1.90 | -0.29 | -13.25% | 2,494 | 1,600 | 1.41 | 0.10 | 0.00 | -2.23 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 575.00 | 1.60 | 1.68 | 1.56 | -0.19 | -10.86% | 2,538 | 2,333 | 1.41 | 0.09 | 0.00 | -2.00 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 580.00 | 1.33 | 1.38 | 1.38 | -0.07 | -4.83% | 2,528 | 1,404 | 1.41 | 0.08 | 0.00 | -1.79 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 585.00 | 1.10 | 1.15 | 1.11 | -0.06 | -5.13% | 1,352 | 510 | 1.41 | 0.07 | 0.00 | -1.59 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 590.00 | 0.91 | 0.97 | 0.94 | -0.03 | -3.10% | 2,811 | 1,130 | 1.41 | 0.06 | 0.00 | -1.41 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 595.00 | 0.78 | 0.81 | 0.78 | -0.02 | -2.50% | 1,827 | 564 | 1.42 | 0.05 | 0.00 | -1.24 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 600.00 | 0.62 | 0.67 | 0.63 | -0.04 | -5.97% | 7,702 | 4,111 | 1.42 | 0.04 | 0.00 | -1.09 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 605.00 | 0.52 | 0.57 | 0.53 | -0.03 | -5.36% | 1,357 | 635 | 1.42 | 0.03 | 0.00 | -0.95 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 610.00 | 0.42 | 0.46 | 0.41 | -0.01 | -2.39% | 1,264 | 1,037 | 1.43 | 0.03 | 0.00 | -0.82 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 615.00 | 0.34 | 0.39 | 0.35 | -0.04 | -10.26% | 1,354 | 188 | 1.44 | 0.02 | 0.00 | -0.71 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 620.00 | 0.30 | 0.33 | 0.30 | 0.00 | 0.00% | 1,840 | 2,212 | 1.44 | 0.02 | 0.00 | -0.61 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 625.00 | 0.25 | 0.26 | 0.26 | +0.02 | +8.34% | 682 | 662 | 1.44 | 0.02 | 0.00 | -0.52 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 630.00 | 0.19 | 0.22 | 0.21 | -0.01 | -4.55% | 372 | 721 | 1.44 | 0.01 | 0.00 | -0.44 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 635.00 | 0.15 | 0.20 | 0.20 | +0.02 | +11.12% | 1,459 | 176 | 1.45 | 0.01 | 0.00 | -0.38 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 640.00 | 0.13 | 0.17 | 0.13 | 0.00 | 0.00% | 1,504 | 756 | 1.48 | 0.01 | 0.00 | -0.32 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 645.00 | 0.10 | 0.14 | 0.16 | +0.06 | +60.00% | 262 | 114 | 1.48 | 0.01 | 0.00 | -0.27 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 650.00 | 0.10 | 0.13 | 0.11 | +0.01 | +10.00% | 947 | 1,956 | 1.50 | 0.01 | 0.00 | -0.23 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 655.00 | 0.08 | 0.10 | 0.11 | +0.04 | +57.15% | 508 | 383 | 1.51 | 0.01 | 0.00 | -0.19 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 660.00 | 0.06 | 0.10 | 0.10 | +0.02 | +25.00% | 352 | 1,282 | 1.50 | 0.00 | 0.00 | -0.16 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 665.00 | 0.06 | 0.08 | 0.09 | +0.03 | +50.00% | 123 | 267 | 1.51 | 0.00 | 0.00 | -0.13 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 670.00 | 0.05 | 0.07 | 0.06 | +0.02 | +50.00% | 185 | 701 | 1.52 | 0.00 | 0.00 | -0.11 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 675.00 | 0.03 | 0.06 | 0.06 | +0.03 | +100.00% | 50 | 137 | 1.52 | 0.00 | 0.00 | -0.09 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 680.00 | 0.02 | 0.05 | 0.05 | -0.02 | -28.58% | 213 | 816 | 1.52 | 0.00 | 0.00 | -0.07 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 685.00 | 0.04 | 0.05 | 0.04 | -0.09 | -69.24% | 18 | 5 | 1.49 | 0.00 | 0.00 | -0.06 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 690.00 | 0.01 | 0.03 | 0.03 | +0.02 | +200.00% | 103 | 1,109 | 1.50 | 0.00 | 0.00 | -0.05 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 700.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 1,105 | 4,478 | 1.56 | 0.00 | 0.00 | -0.03 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 710.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 746 | 92 | 1.55 | 0.00 | 0.00 | -0.02 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 720.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 104 | 48 | 1.60 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 730.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 470 | 629 | 1.66 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 740.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 535 | 309 | 1.66 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 750.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 160 | 217 | 1.71 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 760.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 1 | 13 | 1.76 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 770.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 501 | 1.81 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/24/2024 1:58:49 PM EST |
| 780.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 43 | 1.85 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/24/2024 1:58:49 PM EST |
| 790.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 158 | 1.90 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/24/2024 1:58:49 PM EST |
| 800.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 3 | 15 | 1.95 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 113 | 0.00 | 0.00 | 0.00 | -0.06 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 190.00 | 0.00 | 0.01 | 0.01 | % | 1 | 0 | 0.00 | 0.00 | 0.00 | -0.07 | 4/24/2024 | 4/24/2024 1:58:49 PM EST | |
| 200.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 15 | 0.00 | 0.00 | 0.00 | -0.07 | 3/21/2024 | 4/24/2024 1:58:49 PM EST |
| 210.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.07 | 4/24/2024 1:58:49 PM EST | |||
| 220.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | -0.08 | 4/1/2024 | 4/24/2024 1:58:49 PM EST |
| 230.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 40 | 0.00 | 0.00 | 0.00 | -0.08 | 4/17/2024 | 4/24/2024 1:58:49 PM EST |
| 240.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | -0.09 | 4/3/2024 | 4/24/2024 1:58:49 PM EST |
| 250.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 151 | 0.00 | 0.00 | 0.00 | -0.09 | 4/22/2024 | 4/24/2024 1:58:49 PM EST |
| 260.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 30 | 0.00 | 0.00 | 0.00 | -0.09 | 4/2/2024 | 4/24/2024 1:58:49 PM EST |
| 270.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 24 | 2.45 | 0.00 | 0.00 | -0.10 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 280.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 176 | 2.31 | 0.00 | 0.00 | -0.10 | 4/22/2024 | 4/24/2024 1:58:49 PM EST |
| 290.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 10 | 338 | 2.17 | 0.00 | 0.00 | -0.10 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1,039 | 374 | 2.04 | 0.00 | 0.00 | -0.11 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 310.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 284 | 398 | 2.02 | 0.00 | 0.00 | -0.11 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 315.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 10 | 555 | 1.95 | 0.00 | 0.00 | -0.11 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 320.00 | 0.00 | 0.02 | 0.10 | 0.00 | 0.00% | 0 | 441 | 1.89 | 0.00 | 0.00 | -0.11 | 4/22/2024 | 4/24/2024 1:58:49 PM EST |
| 325.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 9 | 250 | 1.72 | 0.00 | 0.00 | -0.12 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 330.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 36 | 339 | 1.76 | 0.00 | 0.00 | -0.12 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 335.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 16 | 306 | 1.70 | 0.00 | 0.00 | -0.13 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 340.00 | 0.02 | 0.03 | 0.02 | +0.01 | +100.00% | 658 | 387 | 1.67 | 0.00 | 0.00 | -0.13 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 342.50 | 0.02 | 0.03 | 0.02 | +0.01 | +100.00% | 219 | 6 | 1.64 | 0.00 | 0.00 | -0.13 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 345.00 | 0.02 | 0.03 | 0.03 | +0.02 | +200.00% | 166 | 496 | 1.61 | 0.00 | 0.00 | -0.14 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 347.50 | 0.00 | 0.04 | 0.03 | +0.02 | +200.00% | 32 | 10 | 1.60 | 0.00 | 0.00 | -0.14 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 350.00 | 0.04 | 0.05 | 0.04 | +0.02 | +100.00% | 1,535 | 2,263 | 1.59 | 0.00 | 0.00 | -0.15 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 352.50 | 0.00 | 0.06 | 0.05 | % | 3 | 0 | 1.55 | 0.00 | 0.00 | -0.16 | 4/24/2024 | 4/24/2024 1:58:49 PM EST | |
| 355.00 | 0.01 | 0.07 | 0.05 | +0.01 | +25.00% | 79 | 114 | 1.60 | 0.00 | 0.00 | -0.17 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 357.50 | 0.02 | 0.07 | 0.06 | 0.00 | 0.00% | 12 | 5 | 1.53 | 0.00 | 0.00 | -0.18 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 360.00 | 0.05 | 0.07 | 0.07 | +0.01 | +16.67% | 252 | 580 | 1.57 | 0.00 | 0.00 | -0.19 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 362.50 | 0.04 | 0.09 | 0.07 | +0.02 | +40.00% | 1,045 | 64 | 1.53 | 0.00 | 0.00 | -0.20 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 365.00 | 0.08 | 0.09 | 0.08 | +0.02 | +33.34% | 43 | 339 | 1.55 | 0.00 | 0.00 | -0.22 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 367.50 | 0.05 | 0.10 | 0.09 | +0.02 | +28.58% | 232 | 46 | 1.51 | 0.00 | 0.00 | -0.24 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 370.00 | 0.07 | 0.11 | 0.10 | +0.02 | +25.00% | 416 | 370 | 1.53 | 0.00 | 0.00 | -0.26 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 372.50 | 0.08 | 0.13 | 0.12 | +0.03 | +33.34% | 115 | 90 | 1.49 | 0.00 | 0.00 | -0.28 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 375.00 | 0.11 | 0.12 | 0.12 | -0.01 | -7.70% | 1,047 | 368 | 1.50 | 0.00 | 0.00 | -0.31 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 377.50 | 0.11 | 0.14 | 0.12 | 0.00 | 0.00% | 72 | 147 | 1.48 | -0.01 | 0.00 | -0.34 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 380.00 | 0.13 | 0.16 | 0.14 | -0.02 | -12.50% | 893 | 926 | 1.46 | -0.01 | 0.00 | -0.38 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 382.50 | 0.15 | 0.18 | 0.19 | -0.01 | -5.00% | 702 | 171 | 1.47 | -0.01 | 0.00 | -0.42 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 385.00 | 0.18 | 0.22 | 0.23 | +0.02 | +9.53% | 728 | 455 | 1.46 | -0.01 | 0.00 | -0.46 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 387.50 | 0.21 | 0.24 | 0.24 | -0.01 | -4.00% | 149 | 243 | 1.43 | -0.01 | 0.00 | -0.51 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 390.00 | 0.25 | 0.27 | 0.27 | -0.02 | -6.90% | 727 | 864 | 1.43 | -0.01 | 0.00 | -0.57 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 392.50 | 0.28 | 0.31 | 0.29 | -0.02 | -6.46% | 138 | 176 | 1.42 | -0.01 | 0.00 | -0.63 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 395.00 | 0.32 | 0.35 | 0.36 | -0.03 | -7.70% | 2,347 | 636 | 1.41 | -0.02 | 0.00 | -0.70 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 397.50 | 0.37 | 0.42 | 0.39 | -0.09 | -18.75% | 850 | 203 | 1.41 | -0.02 | 0.00 | -0.78 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 400.00 | 0.45 | 0.46 | 0.45 | -0.07 | -13.47% | 6,220 | 4,258 | 1.40 | -0.02 | 0.00 | -0.85 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 405.00 | 0.58 | 0.62 | 0.60 | -0.02 | -3.23% | 1,179 | 3,282 | 1.40 | -0.03 | 0.00 | -1.04 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 410.00 | 0.75 | 0.80 | 0.79 | -0.04 | -4.82% | 2,550 | 1,234 | 1.39 | -0.04 | 0.00 | -1.24 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 415.00 | 1.00 | 1.05 | 1.00 | -0.07 | -6.55% | 4,039 | 3,090 | 1.38 | -0.05 | 0.00 | -1.48 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 420.00 | 1.30 | 1.36 | 1.33 | -0.03 | -2.21% | 4,563 | 2,065 | 1.37 | -0.06 | 0.00 | -1.74 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 425.00 | 1.69 | 1.76 | 1.73 | +0.01 | +0.59% | 3,756 | 1,387 | 1.37 | -0.08 | 0.00 | -2.02 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 430.00 | 2.18 | 2.26 | 2.27 | +0.13 | +6.08% | 3,232 | 2,260 | 1.37 | -0.09 | 0.00 | -2.32 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 435.00 | 2.76 | 2.85 | 2.92 | +0.25 | +9.37% | 2,050 | 1,819 | 1.36 | -0.11 | 0.00 | -2.64 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 440.00 | 3.55 | 3.65 | 3.62 | +0.27 | +8.06% | 6,538 | 4,147 | 1.37 | -0.13 | 0.00 | -2.96 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 445.00 | 4.40 | 4.55 | 4.47 | +0.32 | +7.72% | 3,398 | 1,873 | 1.37 | -0.16 | 0.00 | -3.29 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 450.00 | 5.45 | 5.60 | 5.50 | +0.60 | +12.25% | 6,859 | 3,570 | 1.38 | -0.18 | 0.01 | -3.60 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 455.00 | 6.75 | 6.90 | 6.89 | +0.87 | +14.46% | 2,547 | 3,451 | 1.38 | -0.21 | 0.01 | -3.91 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 460.00 | 8.20 | 8.30 | 8.44 | +1.29 | +18.05% | 2,511 | 2,362 | 1.39 | -0.24 | 0.01 | -4.20 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 465.00 | 9.80 | 9.95 | 10.00 | +1.45 | +16.96% | 1,726 | 2,220 | 1.40 | -0.28 | 0.01 | -4.46 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 470.00 | 11.60 | 11.75 | 11.83 | +1.78 | +17.72% | 4,962 | 5,047 | 1.41 | -0.31 | 0.01 | -4.68 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 475.00 | 13.55 | 13.75 | 13.75 | +2.00 | +17.03% | 2,092 | 2,879 | 1.42 | -0.34 | 0.01 | -4.87 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 480.00 | 15.80 | 15.95 | 16.00 | +2.50 | +18.52% | 4,953 | 3,115 | 1.43 | -0.38 | 0.01 | -5.02 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 485.00 | 18.10 | 18.30 | 18.60 | +2.99 | +19.16% | 2,563 | 2,102 | 1.43 | -0.42 | 0.01 | -5.12 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 490.00 | 20.60 | 20.80 | 20.80 | +2.92 | +16.34% | 2,752 | 3,042 | 1.44 | -0.46 | 0.01 | -5.18 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 492.50 | 21.95 | 22.20 | 22.13 | +3.01 | +15.75% | 860 | 550 | 1.44 | -0.47 | 0.01 | -5.19 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 495.00 | 23.30 | 23.55 | 23.60 | +3.25 | +15.98% | 1,365 | 1,301 | 1.44 | -0.49 | 0.01 | -5.19 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 497.50 | 24.70 | 25.00 | 25.25 | +3.75 | +17.45% | 720 | 518 | 1.44 | -0.51 | 0.01 | -5.18 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 500.00 | 26.10 | 26.35 | 26.60 | +3.92 | +17.29% | 2,783 | 2,235 | 1.44 | -0.53 | 0.01 | -5.16 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 502.50 | 27.55 | 27.85 | 27.70 | +4.05 | +17.13% | 433 | 390 | 1.44 | -0.55 | 0.01 | -5.13 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 505.00 | 29.05 | 29.35 | 28.84 | +3.29 | +12.88% | 414 | 876 | 1.44 | -0.57 | 0.01 | -5.09 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 507.50 | 30.60 | 31.05 | 30.85 | +3.65 | +13.42% | 169 | 760 | 1.44 | -0.58 | 0.01 | -5.04 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 510.00 | 32.20 | 32.65 | 33.05 | +4.67 | +16.46% | 951 | 1,666 | 1.44 | -0.60 | 0.01 | -4.98 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 512.50 | 33.85 | 34.30 | 33.30 | +3.60 | +12.13% | 59 | 585 | 1.43 | -0.62 | 0.01 | -4.91 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 515.00 | 35.50 | 35.95 | 35.90 | +4.85 | +15.62% | 129 | 604 | 1.43 | -0.63 | 0.01 | -4.83 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 517.50 | 37.25 | 37.70 | 36.09 | +3.39 | +10.37% | 73 | 128 | 1.43 | -0.65 | 0.01 | -4.75 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 520.00 | 39.00 | 39.45 | 39.88 | +4.78 | +13.62% | 82 | 620 | 1.43 | -0.67 | 0.01 | -4.66 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 522.50 | 40.55 | 41.35 | 41.95 | +6.10 | +17.02% | 30 | 190 | 1.43 | -0.68 | 0.01 | -4.56 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 525.00 | 42.55 | 43.20 | 43.25 | +5.45 | +14.42% | 155 | 900 | 1.42 | -0.70 | 0.01 | -4.46 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 527.50 | 44.25 | 45.15 | 48.98 | +9.63 | +24.48% | 14 | 91 | 1.41 | -0.71 | 0.01 | -4.35 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 530.00 | 46.05 | 47.05 | 45.31 | +3.46 | +8.27% | 60 | 449 | 1.40 | -0.73 | 0.01 | -4.23 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 532.50 | 48.00 | 49.05 | 47.20 | +2.00 | +4.43% | 32 | 45 | 1.40 | -0.74 | 0.01 | -4.11 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 535.00 | 50.05 | 51.05 | 50.06 | +5.54 | +12.45% | 9 | 259 | 1.41 | -0.76 | 0.01 | -3.99 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 540.00 | 54.00 | 55.05 | 55.38 | +7.01 | +14.50% | 23 | 270 | 1.40 | -0.78 | 0.01 | -3.74 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 545.00 | 58.15 | 59.25 | 57.30 | +4.06 | +7.63% | 25 | 139 | 1.40 | -0.81 | 0.00 | -3.48 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 550.00 | 62.55 | 63.50 | 63.80 | +5.65 | +9.72% | 32 | 90 | 1.38 | -0.83 | 0.00 | -3.22 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 555.00 | 66.85 | 67.95 | 67.32 | +2.79 | +4.33% | 7 | 57 | 1.39 | -0.85 | 0.00 | -2.97 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 560.00 | 71.45 | 72.40 | 72.95 | +1.35 | +1.89% | 11 | 76 | 1.38 | -0.87 | 0.00 | -2.71 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 565.00 | 75.85 | 77.10 | 76.09 | +2.63 | +3.58% | 6 | 30 | 1.39 | -0.88 | 0.00 | -2.46 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 570.00 | 80.55 | 81.70 | 79.58 | -0.42 | -0.53% | 1 | 153 | 1.38 | -0.90 | 0.00 | -2.23 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 575.00 | 85.15 | 86.45 | 83.57 | -1.18 | -1.40% | 4 | 134 | 1.38 | -0.91 | 0.00 | -2.00 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 580.00 | 89.95 | 91.15 | 88.80 | -0.10 | -0.12% | 2 | 99 | 1.36 | -0.92 | 0.00 | -1.79 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 585.00 | 94.65 | 95.95 | 83.90 | 0.00 | 0.00% | 0 | 36 | 1.36 | -0.93 | 0.00 | -1.59 | 4/16/2024 | 4/24/2024 1:58:49 PM EST |
| 590.00 | 99.50 | 100.75 | 101.31 | +4.81 | +4.99% | 10 | 72 | 1.35 | -0.94 | 0.00 | -1.41 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 595.00 | 104.30 | 105.65 | 84.50 | 0.00 | 0.00% | 0 | 64 | 1.63 | -0.95 | 0.00 | -1.24 | 4/9/2024 | 4/24/2024 1:58:49 PM EST |
| 600.00 | 109.20 | 110.55 | 104.01 | -2.54 | -2.39% | 15 | 270 | 1.63 | -0.96 | 0.00 | -1.09 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |
| 605.00 | 114.05 | 115.45 | % | 0 | 0 | 1.68 | -0.97 | 0.00 | -0.95 | 4/24/2024 1:58:49 PM EST | |||
| 610.00 | 119.05 | 120.35 | 129.81 | 0.00 | 0.00% | 0 | 36 | 1.69 | -0.97 | 0.00 | -0.82 | 4/22/2024 | 4/24/2024 1:58:49 PM EST |
| 615.00 | 123.90 | 125.35 | 117.45 | 0.00 | 0.00% | 0 | 0 | 1.73 | -0.98 | 0.00 | -0.71 | 4/17/2024 | 4/24/2024 1:58:49 PM EST |
| 620.00 | 128.95 | 130.25 | 139.78 | 0.00 | 0.00% | 0 | 16 | 1.75 | -0.98 | 0.00 | -0.61 | 4/22/2024 | 4/24/2024 1:58:49 PM EST |
| 625.00 | 133.80 | 135.25 | 122.25 | 0.00 | 0.00% | 0 | 0 | 1.80 | -0.98 | 0.00 | -0.52 | 4/16/2024 | 4/24/2024 1:58:49 PM EST |
| 630.00 | 138.85 | 140.25 | 132.75 | 0.00 | 0.00% | 0 | 0 | 1.83 | -0.99 | 0.00 | -0.44 | 4/17/2024 | 4/24/2024 1:58:49 PM EST |
| 635.00 | 143.75 | 145.25 | % | 0 | 0 | 1.88 | -0.99 | 0.00 | -0.38 | 4/24/2024 1:58:49 PM EST | |||
| 640.00 | 148.80 | 150.20 | 132.98 | 0.00 | 0.00% | 0 | 0 | 1.89 | -0.99 | 0.00 | -0.32 | 4/18/2024 | 4/24/2024 1:58:49 PM EST |
| 645.00 | 153.75 | 155.20 | % | 0 | 0 | 1.95 | -0.99 | 0.00 | -0.27 | 4/24/2024 1:58:49 PM EST | |||
| 650.00 | 158.80 | 160.20 | 138.35 | 0.00 | 0.00% | 0 | 0 | 1.98 | -0.99 | 0.00 | -0.23 | 4/9/2024 | 4/24/2024 1:58:49 PM EST |
| 655.00 | 163.80 | 165.20 | % | 0 | 0 | 2.04 | -0.99 | 0.00 | -0.19 | 4/24/2024 1:58:49 PM EST | |||
| 660.00 | 168.95 | 170.20 | 168.56 | 0.00 | 0.00% | 0 | 0 | 2.08 | -1.00 | 0.00 | -0.16 | 4/23/2024 | 4/24/2024 1:58:49 PM EST |
| 665.00 | 173.75 | 175.20 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | -0.13 | 4/24/2024 1:58:49 PM EST | |||
| 670.00 | 178.75 | 180.10 | 163.65 | 0.00 | 0.00% | 0 | 0 | 2.20 | -1.00 | 0.00 | -0.11 | 4/18/2024 | 4/24/2024 1:58:49 PM EST |
| 675.00 | 183.75 | 185.20 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | -0.09 | 4/24/2024 1:58:49 PM EST | |||
| 680.00 | 188.75 | 190.15 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | -0.07 | 4/24/2024 1:58:49 PM EST | |||
| 685.00 | 193.75 | 195.20 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | -0.06 | 4/24/2024 1:58:49 PM EST | |||
| 690.00 | 198.75 | 200.15 | 182.36 | 0.00 | 0.00% | 0 | 0 | 2.31 | -1.00 | 0.00 | -0.05 | 3/21/2024 | 4/24/2024 1:58:49 PM EST |
| 700.00 | 208.75 | 210.15 | 191.37 | 0.00 | 0.00% | 0 | 0 | 2.41 | -1.00 | 0.00 | -0.03 | 3/21/2024 | 4/24/2024 1:58:49 PM EST |
| 710.00 | 218.75 | 220.15 | % | 0 | 0 | 2.47 | -1.00 | 0.00 | -0.02 | 4/24/2024 1:58:49 PM EST | |||
| 720.00 | 228.75 | 230.15 | 233.30 | 0.00 | 0.00% | 0 | 0 | 2.55 | -1.00 | 0.00 | -0.01 | 4/22/2024 | 4/24/2024 1:58:49 PM EST |
| 730.00 | 238.75 | 240.15 | 218.96 | 0.00 | 0.00% | 0 | 0 | 2.63 | -1.00 | 0.00 | -0.01 | 4/12/2024 | 4/24/2024 1:58:49 PM EST |
| 740.00 | 248.75 | 250.15 | % | 0 | 0 | 2.70 | -1.00 | 0.00 | -0.01 | 4/24/2024 1:58:49 PM EST | |||
| 750.00 | 258.75 | 260.15 | % | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 4/24/2024 1:58:49 PM EST | |||
| 760.00 | 268.75 | 270.15 | % | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 4/24/2024 1:58:49 PM EST | |||
| 770.00 | 278.75 | 280.15 | % | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 4/24/2024 1:58:49 PM EST | |||
| 780.00 | 288.80 | 290.15 | % | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 4/24/2024 1:58:49 PM EST | |||
| 790.00 | 298.75 | 300.15 | % | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 4/24/2024 1:58:49 PM EST | |||
| 800.00 | 308.75 | 310.15 | 310.80 | % | 1 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 1:58:49 PM EST |