Options Chain for META PLATFORMS INC CL A (META) - $501.80 as of 4/18/2024 10:02:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 494.50 | 497.45 | 504.00 | -11.30 | -2.20% | 55 | 181 | 0.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 10.00 | 489.50 | 492.45 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 4:00:04 PM EST | |||
| 15.00 | 485.10 | 487.40 | 488.05 | +9.30 | +1.95% | 71 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 20.00 | 480.60 | 482.40 | 501.60 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | -0.01 | 4/11/2024 | 4/18/2024 4:00:04 PM EST |
| 25.00 | 474.70 | 477.50 | 458.59 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 2/27/2024 | 4/18/2024 4:00:04 PM EST |
| 30.00 | 469.50 | 472.50 | 437.93 | 0.00 | 0.00% | 0 | 8 | 0.00 | 1.00 | 0.00 | -0.01 | 2/21/2024 | 4/18/2024 4:00:04 PM EST |
| 35.00 | 465.10 | 467.50 | 464.76 | 0.00 | 0.00% | 0 | 5 | 0.00 | 1.00 | 0.00 | -0.01 | 4/15/2024 | 4/18/2024 4:00:04 PM EST |
| 40.00 | 460.20 | 462.50 | 457.25 | 0.00 | 0.00% | 0 | 10 | 0.00 | 1.00 | 0.00 | -0.01 | 3/14/2024 | 4/18/2024 4:00:04 PM EST |
| 45.00 | 454.60 | 457.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 4/18/2024 4:00:04 PM EST | |||
| 50.00 | 450.10 | 452.40 | 458.51 | 0.00 | 0.00% | 0 | 17 | 0.00 | 1.00 | 0.00 | -0.01 | 3/26/2024 | 4/18/2024 4:00:04 PM EST |
| 145.00 | 354.60 | 357.50 | 359.40 | -12.32 | -3.32% | 4 | 8 | 0.00 | 1.00 | 0.00 | -0.04 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 150.00 | 349.50 | 352.50 | 340.16 | 0.00 | 0.00% | 0 | 60 | 0.00 | 1.00 | 0.00 | -0.04 | 4/17/2024 | 4/18/2024 4:00:04 PM EST |
| 155.00 | 344.80 | 347.50 | 340.85 | 0.00 | 0.00% | 0 | 13 | 9.52 | 1.00 | 0.00 | -0.04 | 4/17/2024 | 4/18/2024 4:00:04 PM EST |
| 160.00 | 339.70 | 342.50 | 334.00 | 0.00 | 0.00% | 0 | 13 | 9.27 | 1.00 | 0.00 | -0.04 | 4/17/2024 | 4/18/2024 4:00:04 PM EST |
| 165.00 | 335.65 | 337.45 | 336.45 | -7.56 | -2.20% | 1 | 10 | 9.62 | 1.00 | 0.00 | -0.05 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 170.00 | 330.20 | 332.50 | 335.75 | 0.00 | 0.00% | 0 | 21 | 8.79 | 1.00 | 0.00 | -0.05 | 4/15/2024 | 4/18/2024 4:00:04 PM EST |
| 175.00 | 325.65 | 327.45 | 347.70 | 0.00 | 0.00% | 0 | 49 | 8.44 | 1.00 | 0.00 | -0.05 | 4/11/2024 | 4/18/2024 4:00:04 PM EST |
| 180.00 | 320.05 | 322.50 | 329.12 | +13.49 | +4.28% | 1 | 78 | 8.91 | 1.00 | 0.00 | -0.05 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 185.00 | 314.50 | 317.50 | 305.93 | 0.00 | 0.00% | 0 | 29 | 8.14 | 1.00 | 0.00 | -0.05 | 4/1/2024 | 4/18/2024 4:00:04 PM EST |
| 190.00 | 310.15 | 312.50 | 311.80 | 0.00 | 0.00% | 0 | 65 | 7.93 | 1.00 | 0.00 | -0.05 | 4/16/2024 | 4/18/2024 4:00:04 PM EST |
| 195.00 | 304.95 | 307.50 | 309.20 | +5.59 | +1.85% | 2 | 66 | 7.73 | 1.00 | 0.00 | -0.05 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 200.00 | 300.10 | 303.50 | 304.20 | +9.41 | +3.20% | 26 | 87 | 8.04 | 1.00 | 0.00 | -0.05 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 205.00 | 294.90 | 297.50 | 296.83 | +6.00 | +2.07% | 1 | 64 | 7.83 | 1.00 | 0.00 | -0.06 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 210.00 | 290.10 | 292.50 | 293.85 | +6.25 | +2.18% | 6 | 40 | 7.64 | 1.00 | 0.00 | -0.06 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 215.00 | 285.25 | 288.55 | 289.20 | -15.20 | -5.00% | 2 | 126 | 6.97 | 1.00 | 0.00 | -0.06 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 220.00 | 280.10 | 282.50 | 284.20 | +0.46 | +0.17% | 4 | 240 | 6.79 | 1.00 | 0.00 | -0.06 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 225.00 | 275.25 | 277.50 | 271.20 | 0.00 | 0.00% | 0 | 70 | 6.62 | 1.00 | 0.00 | -0.06 | 4/17/2024 | 4/18/2024 4:00:04 PM EST |
| 230.00 | 269.50 | 272.50 | 269.36 | 0.00 | 0.00% | 0 | 101 | 6.45 | 1.00 | 0.00 | -0.06 | 4/16/2024 | 4/18/2024 4:00:04 PM EST |
| 235.00 | 265.10 | 267.50 | 271.97 | 0.00 | 0.00% | 0 | 59 | 6.71 | 1.00 | 0.00 | -0.06 | 4/3/2024 | 4/18/2024 4:00:04 PM EST |
| 240.00 | 259.50 | 264.00 | 251.26 | 0.00 | 0.00% | 0 | 92 | 6.12 | 1.00 | 0.00 | -0.07 | 4/17/2024 | 4/18/2024 4:00:04 PM EST |
| 245.00 | 254.60 | 257.55 | 256.93 | -1.42 | -0.55% | 1 | 89 | 5.85 | 1.00 | 0.00 | -0.07 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 250.00 | 250.15 | 253.60 | 253.06 | +13.96 | +5.84% | 1 | 1,535 | 6.21 | 1.00 | 0.00 | -0.07 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 255.00 | 245.20 | 247.50 | 265.90 | 0.00 | 0.00% | 0 | 85 | 5.65 | 1.00 | 0.00 | -0.07 | 4/11/2024 | 4/18/2024 4:00:04 PM EST |
| 260.00 | 239.50 | 242.50 | 229.81 | 0.00 | 0.00% | 0 | 323 | 5.50 | 1.00 | 0.00 | -0.07 | 4/17/2024 | 4/18/2024 4:00:04 PM EST |
| 265.00 | 234.50 | 237.50 | 222.88 | 0.00 | 0.00% | 0 | 166 | 5.73 | 1.00 | 0.00 | -0.07 | 4/17/2024 | 4/18/2024 4:00:04 PM EST |
| 270.00 | 229.50 | 234.00 | 237.38 | +9.53 | +4.19% | 3 | 400 | 5.11 | 1.00 | 0.00 | -0.07 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 275.00 | 224.50 | 227.55 | 246.00 | 0.00 | 0.00% | 0 | 78 | 5.36 | 1.00 | 0.00 | -0.08 | 4/11/2024 | 4/18/2024 4:00:04 PM EST |
| 280.00 | 220.15 | 222.50 | 222.24 | +4.39 | +2.02% | 1 | 388 | 4.93 | 1.00 | 0.00 | -0.08 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 285.00 | 214.55 | 219.00 | 210.85 | 0.00 | 0.00% | 0 | 272 | 4.79 | 1.00 | 0.00 | -0.08 | 4/17/2024 | 4/18/2024 4:00:04 PM EST |
| 290.00 | 209.55 | 214.00 | 214.05 | +8.93 | +4.36% | 2 | 103 | 5.00 | 1.00 | 0.00 | -0.08 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 295.00 | 204.65 | 207.55 | 208.93 | -9.97 | -4.56% | 1 | 102 | 4.60 | 1.00 | 0.00 | -0.08 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 300.00 | 199.50 | 202.55 | 207.25 | +11.64 | +5.96% | 3 | 412 | 4.39 | 1.00 | 0.00 | -0.08 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 305.00 | 195.15 | 197.55 | 203.99 | -5.51 | -2.63% | 10 | 207 | 4.26 | 1.00 | 0.00 | -0.08 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 310.00 | 190.95 | 193.80 | 191.69 | +5.71 | +3.07% | 34 | 572 | 4.13 | 1.00 | 0.00 | -0.09 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 315.00 | 184.95 | 187.55 | 186.30 | 0.00 | 0.00% | 0 | 201 | 4.37 | 1.00 | 0.00 | -0.09 | 4/16/2024 | 4/18/2024 4:00:04 PM EST |
| 320.00 | 180.95 | 182.55 | 182.28 | +7.33 | +4.19% | 49 | 472 | 3.89 | 1.00 | 0.00 | -0.09 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 325.00 | 174.60 | 177.55 | 171.07 | 0.00 | 0.00% | 0 | 311 | 3.95 | 1.00 | 0.00 | -0.09 | 4/17/2024 | 4/18/2024 4:00:04 PM EST |
| 330.00 | 170.95 | 174.00 | 174.50 | +9.98 | +6.07% | 27 | 1,702 | 3.93 | 1.00 | 0.00 | -0.09 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 335.00 | 164.60 | 169.00 | 170.19 | +11.47 | +7.23% | 11 | 525 | 3.85 | 1.00 | 0.00 | -0.09 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 340.00 | 159.55 | 164.00 | 163.74 | +7.22 | +4.62% | 10 | 1,002 | 3.59 | 1.00 | 0.00 | -0.09 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 345.00 | 155.95 | 157.55 | 170.03 | 0.00 | 0.00% | 0 | 455 | 3.30 | 1.00 | 0.00 | -0.09 | 4/12/2024 | 4/18/2024 4:00:04 PM EST |
| 350.00 | 149.70 | 154.00 | 154.50 | +9.13 | +6.29% | 7 | 1,586 | 3.40 | 1.00 | 0.00 | -0.10 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 355.00 | 144.95 | 147.55 | 138.50 | 0.00 | 0.00% | 0 | 1,859 | 3.13 | 1.00 | 0.00 | -0.10 | 4/17/2024 | 4/18/2024 4:00:04 PM EST |
| 360.00 | 139.50 | 142.55 | 146.13 | +16.23 | +12.50% | 12 | 957 | 3.16 | 1.00 | 0.00 | -0.10 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 365.00 | 134.65 | 138.90 | 137.55 | +8.80 | +6.84% | 15 | 245 | 3.13 | 1.00 | 0.00 | -0.10 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 370.00 | 129.50 | 133.55 | 119.24 | 0.00 | 0.00% | 0 | 773 | 2.80 | 1.00 | 0.00 | -0.10 | 4/17/2024 | 4/18/2024 4:00:04 PM EST |
| 375.00 | 124.50 | 129.00 | 129.89 | +9.93 | +8.28% | 3 | 912 | 2.90 | 1.00 | 0.00 | -0.10 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 380.00 | 120.15 | 123.85 | 122.56 | +7.42 | +6.45% | 14 | 585 | 2.75 | 1.00 | 0.00 | -0.10 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 385.00 | 114.60 | 119.00 | 117.55 | +11.63 | +10.98% | 8 | 368 | 2.48 | 1.00 | 0.00 | -0.11 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 390.00 | 111.00 | 112.60 | 119.31 | +13.36 | +12.61% | 2 | 612 | 2.56 | 1.00 | 0.00 | -0.11 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 395.00 | 105.10 | 109.00 | 108.85 | +10.91 | +11.14% | 62 | 731 | 2.45 | 1.00 | 0.00 | -0.11 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 400.00 | 99.50 | 102.60 | 102.53 | +6.77 | +7.07% | 41 | 7,688 | 2.12 | 1.00 | 0.00 | -0.11 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 405.00 | 95.20 | 98.60 | 103.33 | +11.09 | +12.03% | 74 | 899 | 2.26 | 1.00 | 0.00 | -0.11 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 410.00 | 91.20 | 94.00 | 95.83 | +10.38 | +12.15% | 5 | 871 | 1.96 | 1.00 | 0.00 | -0.11 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 415.00 | 84.95 | 88.55 | 90.89 | +11.14 | +13.97% | 2 | 608 | 1.86 | 1.00 | 0.00 | -0.11 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 420.00 | 81.00 | 83.55 | 82.47 | +14.47 | +21.28% | 43 | 1,557 | 1.92 | 1.00 | 0.00 | -0.12 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 425.00 | 76.00 | 79.00 | 76.03 | +9.53 | +14.34% | 13 | 774 | 1.75 | 1.00 | 0.00 | -0.12 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 430.00 | 71.10 | 72.55 | 71.77 | +6.68 | +10.27% | 59 | 574 | 1.56 | 1.00 | 0.00 | -0.12 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 435.00 | 66.10 | 67.50 | 70.35 | +9.10 | +14.86% | 14 | 522 | 1.55 | 1.00 | 0.00 | -0.12 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 440.00 | 61.10 | 62.55 | 64.16 | +8.71 | +15.71% | 68 | 1,237 | 1.39 | 1.00 | 0.00 | -0.12 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 445.00 | 56.15 | 57.50 | 64.21 | +19.68 | +44.20% | 37 | 318 | 1.30 | 1.00 | 0.00 | -0.12 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 450.00 | 51.15 | 52.55 | 51.31 | +5.34 | +11.62% | 263 | 981 | 1.27 | 1.00 | 0.00 | -0.13 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 455.00 | 46.15 | 47.60 | 46.87 | +6.64 | +16.51% | 6 | 1,064 | 1.12 | 1.00 | 0.00 | -0.14 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 460.00 | 41.20 | 42.60 | 42.32 | +5.72 | +15.63% | 166 | 3,573 | 1.02 | 1.00 | 0.00 | -0.18 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 465.00 | 36.20 | 37.65 | 37.36 | +0.03 | +0.08% | 105 | 2,145 | 0.98 | 0.99 | 0.00 | -0.25 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 470.00 | 31.40 | 32.65 | 32.66 | +6.66 | +25.62% | 87 | 1,997 | 0.89 | 0.98 | 0.00 | -0.38 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 475.00 | 26.50 | 27.75 | 27.72 | +7.15 | +34.76% | 113 | 3,241 | 0.77 | 0.97 | 0.00 | -0.59 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 480.00 | 21.60 | 22.95 | 23.65 | +7.65 | +47.82% | 410 | 4,578 | 0.68 | 0.94 | 0.01 | -0.89 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 482.50 | 19.35 | 20.55 | 21.32 | +6.90 | +47.85% | 6 | 482 | 0.65 | 0.92 | 0.01 | -1.07 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 485.00 | 16.90 | 18.15 | 18.43 | +5.48 | +42.32% | 121 | 2,634 | 0.60 | 0.89 | 0.01 | -1.26 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 487.50 | 14.95 | 15.50 | 15.32 | +5.22 | +51.69% | 56 | 694 | 0.48 | 0.86 | 0.01 | -1.45 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 490.00 | 12.65 | 13.90 | 12.90 | +4.40 | +51.77% | 1,455 | 5,488 | 0.49 | 0.82 | 0.02 | -1.65 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 492.50 | 10.05 | 11.35 | 11.40 | +3.96 | +53.23% | 254 | 1,315 | 0.48 | 0.77 | 0.02 | -1.85 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 495.00 | 8.75 | 9.35 | 9.30 | +3.49 | +60.07% | 1,917 | 4,743 | 0.47 | 0.71 | 0.02 | -2.05 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 497.50 | 7.20 | 7.55 | 7.65 | +3.01 | +64.88% | 1,503 | 1,692 | 0.46 | 0.64 | 0.03 | -2.23 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 500.00 | 5.75 | 6.00 | 6.00 | +2.30 | +62.17% | 10,138 | 10,769 | 0.47 | 0.56 | 0.03 | -2.38 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 502.50 | 4.40 | 4.70 | 4.50 | +1.50 | +50.00% | 6,261 | 2,403 | 0.46 | 0.48 | 0.03 | -2.46 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 505.00 | 3.40 | 3.75 | 3.45 | +1.18 | +51.99% | 13,620 | 6,002 | 0.46 | 0.40 | 0.03 | -2.47 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 507.50 | 2.64 | 2.79 | 2.66 | +0.90 | +51.14% | 9,986 | 2,273 | 0.47 | 0.32 | 0.03 | -2.40 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 510.00 | 1.94 | 2.10 | 2.07 | +0.76 | +58.02% | 29,092 | 8,410 | 0.47 | 0.26 | 0.03 | -2.25 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 512.50 | 1.41 | 1.56 | 1.50 | +0.50 | +50.00% | 7,534 | 1,770 | 0.48 | 0.20 | 0.03 | -2.05 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 515.00 | 1.00 | 1.10 | 1.05 | +0.30 | +40.00% | 14,166 | 5,127 | 0.49 | 0.15 | 0.02 | -1.81 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 517.50 | 0.70 | 0.80 | 0.74 | +0.19 | +34.55% | 6,239 | 1,149 | 0.49 | 0.11 | 0.02 | -1.54 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 520.00 | 0.50 | 0.56 | 0.51 | +0.09 | +21.43% | 10,314 | 7,709 | 0.50 | 0.08 | 0.01 | -1.28 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 525.00 | 0.25 | 0.28 | 0.26 | +0.02 | +8.34% | 8,906 | 6,200 | 0.51 | 0.04 | 0.01 | -0.81 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 530.00 | 0.13 | 0.15 | 0.13 | -0.03 | -18.75% | 11,570 | 10,118 | 0.53 | 0.02 | 0.00 | -0.45 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 535.00 | 0.05 | 0.08 | 0.06 | -0.03 | -33.34% | 3,902 | 4,724 | 0.55 | 0.01 | 0.00 | -0.22 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 540.00 | 0.02 | 0.04 | 0.02 | -0.03 | -60.00% | 1,643 | 6,151 | 0.56 | 0.00 | 0.00 | -0.09 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 545.00 | 0.02 | 0.03 | 0.03 | -0.02 | -40.00% | 1,564 | 5,723 | 0.59 | 0.00 | 0.00 | -0.04 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 550.00 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 1,200 | 7,965 | 0.64 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 555.00 | 0.01 | 0.04 | 0.01 | -0.02 | -66.67% | 148 | 1,683 | 0.69 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 560.00 | 0.01 | 0.03 | 0.03 | +0.01 | +50.00% | 671 | 4,853 | 0.74 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 565.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 320 | 1,777 | 0.80 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 570.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 136 | 1,342 | 0.80 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 575.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 156 | 1,969 | 0.85 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 580.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 29 | 1,454 | 0.90 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 585.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 3 | 1,046 | 0.95 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 590.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 14 | 1,008 | 1.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 595.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 30 | 1,243 | 1.05 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 600.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 163 | 4,096 | 1.10 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 605.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 767 | 1.15 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 610.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 119 | 370 | 1.19 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 615.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 75 | 472 | 1.24 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 620.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 59 | 412 | 1.29 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 625.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 32 | 1,500 | 1.33 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 630.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 3 | 1,007 | 1.37 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 635.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 730 | 1.42 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 4:00:04 PM EST |
| 640.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 748 | 1.46 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/18/2024 4:00:04 PM EST |
| 645.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 227 | 1.50 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/18/2024 4:00:04 PM EST |
| 650.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 799 | 1.55 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/18/2024 4:00:04 PM EST |
| 655.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 462 | 1.59 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/18/2024 4:00:04 PM EST |
| 660.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 554 | 1.63 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 4:00:04 PM EST |
| 665.00 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 20 | 1.84 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/18/2024 4:00:04 PM EST |
| 670.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 110 | 1.81 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/18/2024 4:00:04 PM EST |
| 675.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 59 | 1.76 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/18/2024 4:00:04 PM EST |
| 680.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 699 | 1.97 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/18/2024 4:00:04 PM EST |
| 685.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 24 | 2.01 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/18/2024 4:00:04 PM EST |
| 690.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 40 | 1.88 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/18/2024 4:00:04 PM EST |
| 700.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 713 | 1.96 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 4:00:04 PM EST |
| 710.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 216 | 2.03 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/18/2024 4:00:04 PM EST |
| 720.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 207 | 2.30 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/18/2024 4:00:04 PM EST |
| 730.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 58 | 2.38 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 4/18/2024 4:00:04 PM EST |
| 740.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 315 | 2.46 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/18/2024 4:00:04 PM EST |
| 750.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 672 | 2.33 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 4/18/2024 4:00:04 PM EST |
| 760.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 153 | 2.40 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/18/2024 4:00:04 PM EST |
| 770.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 189 | 2.47 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 4/18/2024 4:00:04 PM EST |
| 780.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 448 | 0.00 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/18/2024 4:00:04 PM EST |
| 790.00 | 0.00 | 0.01 | 0.07 | 0.00 | 0.00% | 0 | 157 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 4:00:04 PM EST |
| 800.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 6,013 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 4:00:04 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 4:00:04 PM EST |
| 15.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:04 PM EST | |||
| 20.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 4/18/2024 4:00:04 PM EST | |||
| 25.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 4/18/2024 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 4/18/2024 4:00:04 PM EST | |||
| 35.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 4/18/2024 4:00:04 PM EST | |||
| 40.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 4/18/2024 4:00:04 PM EST | |||
| 45.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 4/18/2024 4:00:04 PM EST | |||
| 50.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 343 | 0.00 | 0.00 | 0.00 | -0.01 | 3/20/2024 | 4/18/2024 4:00:04 PM EST |
| 145.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 56 | 0.00 | 0.00 | 0.00 | -0.04 | 2/16/2024 | 4/18/2024 4:00:04 PM EST |
| 150.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 157 | 0.00 | 0.00 | 0.00 | -0.04 | 3/1/2024 | 4/18/2024 4:00:04 PM EST |
| 155.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 85 | 0.00 | 0.00 | 0.00 | -0.04 | 2/16/2024 | 4/18/2024 4:00:04 PM EST |
| 160.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 195 | 0.00 | 0.00 | 0.00 | -0.04 | 2/14/2024 | 4/18/2024 4:00:04 PM EST |
| 165.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 224 | 0.00 | 0.00 | 0.00 | -0.05 | 2/20/2024 | 4/18/2024 4:00:04 PM EST |
| 170.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 84 | 0.00 | 0.00 | 0.00 | -0.05 | 2/2/2024 | 4/18/2024 4:00:04 PM EST |
| 175.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 273 | 0.00 | 0.00 | 0.00 | -0.05 | 3/18/2024 | 4/18/2024 4:00:04 PM EST |
| 180.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 266 | 0.00 | 0.00 | 0.00 | -0.05 | 3/7/2024 | 4/18/2024 4:00:04 PM EST |
| 185.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 47 | 0.00 | 0.00 | 0.00 | -0.05 | 3/4/2024 | 4/18/2024 4:00:04 PM EST |
| 190.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 53 | 0.00 | 0.00 | 0.00 | -0.05 | 4/10/2024 | 4/18/2024 4:00:04 PM EST |
| 195.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 72 | 0.00 | 0.00 | 0.00 | -0.05 | 4/10/2024 | 4/18/2024 4:00:04 PM EST |
| 200.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 4,940 | 0.00 | 0.00 | 0.00 | -0.05 | 3/21/2024 | 4/18/2024 4:00:04 PM EST |
| 205.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 93 | 0.00 | 0.00 | 0.00 | -0.06 | 3/25/2024 | 4/18/2024 4:00:04 PM EST |
| 210.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 529 | 0.00 | 0.00 | 0.00 | -0.06 | 3/6/2024 | 4/18/2024 4:00:04 PM EST |
| 215.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 70 | 0.00 | 0.00 | 0.00 | -0.06 | 3/20/2024 | 4/18/2024 4:00:04 PM EST |
| 220.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 118 | 0.00 | 0.00 | 0.00 | -0.06 | 4/12/2024 | 4/18/2024 4:00:04 PM EST |
| 225.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 373 | 0.00 | 0.00 | 0.00 | -0.06 | 3/19/2024 | 4/18/2024 4:00:04 PM EST |
| 230.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 5,897 | 0.00 | 0.00 | 0.00 | -0.06 | 4/12/2024 | 4/18/2024 4:00:04 PM EST |
| 235.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 225 | 0.00 | 0.00 | 0.00 | -0.06 | 3/8/2024 | 4/18/2024 4:00:04 PM EST |
| 240.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 593 | 0.00 | 0.00 | 0.00 | -0.07 | 4/12/2024 | 4/18/2024 4:00:04 PM EST |
| 245.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 465 | 0.00 | 0.00 | 0.00 | -0.07 | 3/19/2024 | 4/18/2024 4:00:04 PM EST |
| 250.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 2,495 | 0.00 | 0.00 | 0.00 | -0.07 | 4/17/2024 | 4/18/2024 4:00:04 PM EST |
| 255.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 611 | 0.00 | 0.00 | 0.00 | -0.07 | 3/21/2024 | 4/18/2024 4:00:04 PM EST |
| 260.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 563 | 0.00 | 0.00 | 0.00 | -0.07 | 4/3/2024 | 4/18/2024 4:00:04 PM EST |
| 265.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 598 | 0.00 | 0.00 | 0.00 | -0.07 | 3/28/2024 | 4/18/2024 4:00:04 PM EST |
| 270.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 531 | 0.00 | 0.00 | 0.00 | -0.07 | 4/2/2024 | 4/18/2024 4:00:04 PM EST |
| 275.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 567 | 0.00 | 0.00 | 0.00 | -0.08 | 4/5/2024 | 4/18/2024 4:00:04 PM EST |
| 280.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 1,249 | 0.00 | 0.00 | 0.00 | -0.08 | 3/25/2024 | 4/18/2024 4:00:04 PM EST |
| 285.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 636 | 0.00 | 0.00 | 0.00 | -0.08 | 4/10/2024 | 4/18/2024 4:00:04 PM EST |
| 290.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 1,349 | 0.00 | 0.00 | 0.00 | -0.08 | 4/5/2024 | 4/18/2024 4:00:04 PM EST |
| 295.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 523 | 0.00 | 0.00 | 0.00 | -0.08 | 4/15/2024 | 4/18/2024 4:00:04 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,428 | 0.00 | 0.00 | 0.00 | -0.08 | 4/17/2024 | 4/18/2024 4:00:04 PM EST |
| 305.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 494 | 0.00 | 0.00 | 0.00 | -0.08 | 4/17/2024 | 4/18/2024 4:00:04 PM EST |
| 310.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 859 | 0.00 | 0.00 | 0.00 | -0.09 | 4/10/2024 | 4/18/2024 4:00:04 PM EST |
| 315.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,645 | 0.00 | 0.00 | 0.00 | -0.09 | 4/12/2024 | 4/18/2024 4:00:04 PM EST |
| 320.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,081 | 0.00 | 0.00 | 0.00 | -0.09 | 4/12/2024 | 4/18/2024 4:00:04 PM EST |
| 325.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 1,314 | 0.00 | 0.00 | 0.00 | -0.09 | 4/15/2024 | 4/18/2024 4:00:04 PM EST |
| 330.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3,196 | 0.00 | 0.00 | 0.00 | -0.09 | 4/15/2024 | 4/18/2024 4:00:04 PM EST |
| 335.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 906 | 2.45 | 0.00 | 0.00 | -0.09 | 4/17/2024 | 4/18/2024 4:00:04 PM EST |
| 340.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 1,520 | 2.37 | 0.00 | 0.00 | -0.09 | 4/10/2024 | 4/18/2024 4:00:04 PM EST |
| 345.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 845 | 2.42 | 0.00 | 0.00 | -0.09 | 4/16/2024 | 4/18/2024 4:00:04 PM EST |
| 350.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,457 | 2.20 | 0.00 | 0.00 | -0.10 | 4/16/2024 | 4/18/2024 4:00:04 PM EST |
| 355.00 | 0.00 | 0.01 | 0.02 | +0.01 | +100.00% | 2 | 1,946 | 2.12 | 0.00 | 0.00 | -0.10 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 360.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 15 | 826 | 2.05 | 0.00 | 0.00 | -0.10 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 365.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 693 | 1.97 | 0.00 | 0.00 | -0.10 | 4/11/2024 | 4/18/2024 4:00:04 PM EST |
| 370.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,210 | 1.89 | 0.00 | 0.00 | -0.10 | 4/17/2024 | 4/18/2024 4:00:04 PM EST |
| 375.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 3 | 2,112 | 1.81 | 0.00 | 0.00 | -0.10 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 380.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 19 | 1,113 | 1.74 | 0.00 | 0.00 | -0.10 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 385.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 694 | 1.66 | 0.00 | 0.00 | -0.11 | 4/17/2024 | 4/18/2024 4:00:04 PM EST |
| 390.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 2 | 1,107 | 1.59 | 0.00 | 0.00 | -0.11 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 395.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 20 | 962 | 1.51 | 0.00 | 0.00 | -0.11 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 400.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 32 | 11,901 | 1.44 | 0.00 | 0.00 | -0.11 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 405.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 23 | 1,569 | 1.37 | 0.00 | 0.00 | -0.11 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 410.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 41 | 1,607 | 1.38 | 0.00 | 0.00 | -0.11 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 415.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 14 | 1,436 | 1.40 | 0.00 | 0.00 | -0.11 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 420.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 90 | 4,213 | 1.23 | 0.00 | 0.00 | -0.12 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 425.00 | 0.00 | 0.03 | 0.01 | -0.02 | -66.67% | 177 | 1,711 | 1.24 | 0.00 | 0.00 | -0.12 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 430.00 | 0.00 | 0.03 | 0.02 | -0.02 | -50.00% | 153 | 3,621 | 1.13 | 0.00 | 0.00 | -0.12 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 435.00 | 0.02 | 0.03 | 0.02 | -0.02 | -50.00% | 526 | 4,334 | 1.03 | 0.00 | 0.00 | -0.12 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 440.00 | 0.02 | 0.04 | 0.01 | -0.04 | -80.00% | 319 | 4,671 | 0.96 | 0.00 | 0.00 | -0.12 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 445.00 | 0.01 | 0.04 | 0.04 | -0.03 | -42.86% | 182 | 3,053 | 0.87 | 0.00 | 0.00 | -0.12 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 450.00 | 0.04 | 0.05 | 0.05 | -0.05 | -50.00% | 694 | 5,252 | 0.87 | 0.00 | 0.00 | -0.13 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 455.00 | 0.03 | 0.07 | 0.06 | -0.05 | -45.46% | 276 | 2,311 | 0.80 | 0.00 | 0.00 | -0.14 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 460.00 | 0.04 | 0.09 | 0.05 | -0.13 | -72.23% | 1,067 | 5,075 | 0.74 | 0.00 | 0.00 | -0.18 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 465.00 | 0.08 | 0.12 | 0.12 | -0.15 | -55.56% | 1,095 | 5,433 | 0.69 | -0.01 | 0.00 | -0.25 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 470.00 | 0.13 | 0.16 | 0.15 | -0.29 | -65.91% | 1,971 | 8,281 | 0.65 | -0.02 | 0.00 | -0.38 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 475.00 | 0.20 | 0.24 | 0.24 | -0.58 | -70.74% | 2,366 | 4,921 | 0.59 | -0.03 | 0.00 | -0.59 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 480.00 | 0.33 | 0.37 | 0.37 | -0.96 | -72.18% | 8,233 | 8,842 | 0.54 | -0.06 | 0.01 | -0.89 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 482.50 | 0.43 | 0.48 | 0.47 | -1.43 | -75.27% | 1,528 | 2,126 | 0.52 | -0.08 | 0.01 | -1.07 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 485.00 | 0.57 | 0.65 | 0.63 | -1.71 | -73.08% | 3,419 | 8,913 | 0.50 | -0.11 | 0.01 | -1.26 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 487.50 | 0.77 | 0.87 | 0.82 | -2.21 | -72.94% | 7,079 | 6,502 | 0.49 | -0.14 | 0.01 | -1.45 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 490.00 | 1.08 | 1.20 | 1.13 | -2.93 | -72.17% | 15,170 | 5,079 | 0.48 | -0.18 | 0.02 | -1.65 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 492.50 | 1.52 | 1.63 | 1.51 | -3.49 | -69.80% | 5,317 | 2,160 | 0.47 | -0.23 | 0.02 | -1.85 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 495.00 | 1.89 | 2.28 | 2.19 | -3.89 | -63.98% | 11,945 | 3,968 | 0.47 | -0.29 | 0.02 | -2.05 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 497.50 | 2.89 | 3.05 | 2.95 | -4.75 | -61.69% | 5,631 | 1,309 | 0.47 | -0.36 | 0.03 | -2.23 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 500.00 | 3.85 | 4.00 | 3.95 | -5.25 | -57.07% | 23,037 | 8,132 | 0.46 | -0.44 | 0.03 | -2.38 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 502.50 | 4.35 | 5.30 | 5.20 | -5.75 | -52.52% | 7,582 | 1,118 | 0.47 | -0.52 | 0.03 | -2.46 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 505.00 | 6.40 | 6.75 | 6.53 | -5.47 | -45.59% | 10,896 | 2,357 | 0.47 | -0.60 | 0.03 | -2.47 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 507.50 | 8.10 | 8.40 | 8.30 | -5.05 | -37.83% | 6,995 | 1,541 | 0.48 | -0.68 | 0.03 | -2.40 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 510.00 | 9.55 | 10.35 | 9.98 | -6.24 | -38.48% | 7,319 | 5,575 | 0.48 | -0.74 | 0.03 | -2.25 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 512.50 | 11.45 | 12.30 | 11.80 | -6.50 | -35.52% | 1,424 | 319 | 0.47 | -0.80 | 0.03 | -2.05 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 515.00 | 13.60 | 14.55 | 13.78 | -6.84 | -33.18% | 1,138 | 2,113 | 0.50 | -0.85 | 0.02 | -1.81 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 517.50 | 15.80 | 16.70 | 14.62 | -8.78 | -37.53% | 187 | 282 | 0.48 | -0.89 | 0.02 | -1.54 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 520.00 | 18.00 | 19.25 | 18.63 | -6.79 | -26.72% | 514 | 2,275 | 0.43 | -0.92 | 0.01 | -1.28 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 525.00 | 22.70 | 24.00 | 22.70 | -8.05 | -26.18% | 290 | 471 | 0.58 | -0.96 | 0.01 | -0.81 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 530.00 | 27.50 | 28.85 | 20.38 | -15.62 | -43.39% | 3 | 26 | 0.64 | -0.98 | 0.00 | -0.45 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 535.00 | 32.40 | 33.80 | 29.55 | -10.95 | -27.04% | 4 | 5 | 0.79 | -0.99 | 0.00 | -0.22 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 540.00 | 37.40 | 39.00 | 38.14 | -7.56 | -16.55% | 19 | 1 | 0.82 | -1.00 | 0.00 | -0.09 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 545.00 | 42.40 | 44.00 | 43.30 | -6.05 | -12.26% | 30 | 10 | 0.95 | -1.00 | 0.00 | -0.04 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 550.00 | 47.40 | 49.00 | 54.80 | 0.00 | 0.00% | 0 | 10 | 1.04 | -1.00 | 0.00 | -0.01 | 4/17/2024 | 4/18/2024 4:00:04 PM EST |
| 555.00 | 52.35 | 54.00 | 52.08 | 0.00 | 0.00% | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 4:00:04 PM EST |
| 560.00 | 57.40 | 59.00 | 58.06 | +11.92 | +25.84% | 4 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 565.00 | 62.35 | 64.00 | 69.00 | 0.00 | 0.00% | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 4:00:04 PM EST |
| 570.00 | 67.35 | 69.00 | 56.55 | 0.00 | 0.00% | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/9/2024 | 4/18/2024 4:00:04 PM EST |
| 575.00 | 72.35 | 74.00 | 54.85 | 0.00 | 0.00% | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/8/2024 | 4/18/2024 4:00:04 PM EST |
| 580.00 | 77.35 | 79.00 | 88.80 | 0.00 | 0.00% | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 3/27/2024 | 4/18/2024 4:00:04 PM EST |
| 585.00 | 82.35 | 84.00 | 94.20 | 0.00 | 0.00% | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 3/27/2024 | 4/18/2024 4:00:04 PM EST |
| 590.00 | 87.30 | 88.95 | 60.89 | 0.00 | 0.00% | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 4/4/2024 | 4/18/2024 4:00:04 PM EST |
| 595.00 | 91.00 | 95.10 | 108.97 | 0.00 | 0.00% | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 3/19/2024 | 4/18/2024 4:00:04 PM EST |
| 600.00 | 97.35 | 99.00 | 86.70 | 0.00 | 0.00% | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 4/9/2024 | 4/18/2024 4:00:04 PM EST |
| 605.00 | 102.35 | 104.00 | 93.70 | 0.00 | 0.00% | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 3/8/2024 | 4/18/2024 4:00:04 PM EST |
| 610.00 | 107.30 | 109.00 | 112.40 | 0.00 | 0.00% | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 3/18/2024 | 4/18/2024 4:00:04 PM EST |
| 615.00 | 111.55 | 114.00 | 114.10 | 0.00 | 0.00% | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 4:00:04 PM EST |
| 620.00 | 117.30 | 119.00 | 96.07 | 0.00 | 0.00% | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 4/5/2024 | 4/18/2024 4:00:04 PM EST |
| 625.00 | 122.35 | 124.75 | 129.65 | 0.00 | 0.00% | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 3/13/2024 | 4/18/2024 4:00:04 PM EST |
| 630.00 | 126.40 | 129.00 | 134.90 | 0.00 | 0.00% | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 3/11/2024 | 4/18/2024 4:00:04 PM EST |
| 635.00 | 132.35 | 134.75 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:04 PM EST | |||
| 640.00 | 136.00 | 139.00 | 145.96 | 0.00 | 0.00% | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 3/27/2024 | 4/18/2024 4:00:04 PM EST |
| 645.00 | 141.40 | 144.75 | 156.67 | 0.00 | 0.00% | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 3/28/2024 | 4/18/2024 4:00:04 PM EST |
| 650.00 | 146.10 | 149.75 | 137.23 | 0.00 | 0.00% | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 4/18/2024 4:00:04 PM EST |
| 655.00 | 152.30 | 154.00 | % | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:04 PM EST | |||
| 660.00 | 157.20 | 159.00 | 159.40 | 0.00 | 0.00% | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 4:00:04 PM EST |
| 665.00 | 162.25 | 164.00 | % | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:04 PM EST | |||
| 670.00 | 167.35 | 169.95 | 153.70 | 0.00 | 0.00% | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 4/18/2024 4:00:04 PM EST |
| 675.00 | 172.25 | 174.75 | 168.75 | 0.00 | 0.00% | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 3/26/2024 | 4/18/2024 4:00:04 PM EST |
| 680.00 | 177.35 | 179.75 | 178.85 | 0.00 | 0.00% | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 3/20/2024 | 4/18/2024 4:00:04 PM EST |
| 685.00 | 182.35 | 184.00 | % | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:04 PM EST | |||
| 690.00 | 187.35 | 189.75 | 182.00 | 0.00 | 0.00% | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 3/21/2024 | 4/18/2024 4:00:04 PM EST |
| 700.00 | 197.30 | 199.75 | 185.91 | 0.00 | 0.00% | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 4:00:04 PM EST |
| 710.00 | 207.30 | 209.75 | 186.25 | 0.00 | 0.00% | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 4/11/2024 | 4/18/2024 4:00:04 PM EST |
| 720.00 | 217.15 | 219.00 | % | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:04 PM EST | |||
| 730.00 | 227.30 | 228.90 | 246.10 | 0.00 | 0.00% | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 3/15/2024 | 4/18/2024 4:00:04 PM EST |
| 740.00 | 237.35 | 239.00 | % | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:04 PM EST | |||
| 750.00 | 247.30 | 249.00 | 261.50 | 0.00 | 0.00% | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 3/19/2024 | 4/18/2024 4:00:04 PM EST |
| 760.00 | 257.35 | 259.00 | 255.05 | 0.00 | 0.00% | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 3/22/2024 | 4/18/2024 4:00:04 PM EST |
| 770.00 | 267.30 | 269.00 | % | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:04 PM EST | |||
| 780.00 | 275.85 | 278.85 | % | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:04 PM EST | |||
| 790.00 | 287.25 | 288.90 | 298.30 | 0.00 | 0.00% | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 4/1/2024 | 4/18/2024 4:00:04 PM EST |
| 800.00 | 297.20 | 299.00 | 291.94 | 0.00 | 0.00% | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 3/21/2024 | 4/18/2024 4:00:04 PM EST |