Options Chain for META PLATFORMS INC CL A (META) - $439.19 as of 5/1/2024 8:35:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 257.70 | 261.35 | 250.44 | 0.00 | 0.00% | 0 | 3 | 5.72 | 1.00 | 0.00 | -0.05 | 4/25/2024 | 5/1/2024 3:59:48 PM EST |
| 190.00 | 247.60 | 250.90 | 243.63 | -46.17 | -15.94% | 2 | 2 | 5.27 | 1.00 | 0.00 | -0.05 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 200.00 | 237.60 | 241.20 | 295.29 | 0.00 | 0.00% | 0 | 2 | 4.97 | 1.00 | 0.00 | -0.06 | 4/17/2024 | 5/1/2024 3:59:48 PM EST |
| 210.00 | 227.10 | 231.45 | % | 0 | 0 | 4.68 | 1.00 | 0.00 | -0.06 | 5/1/2024 3:59:48 PM EST | |||
| 220.00 | 217.40 | 221.30 | 220.00 | 0.00 | 0.00% | 0 | 2 | 4.46 | 1.00 | 0.00 | -0.06 | 4/25/2024 | 5/1/2024 3:59:48 PM EST |
| 230.00 | 207.50 | 211.50 | 202.35 | +1.80 | +0.90% | 4 | 7 | 4.20 | 1.00 | 0.00 | -0.07 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 240.00 | 197.65 | 200.05 | 199.20 | 0.00 | 0.00% | 0 | 2 | 3.94 | 1.00 | 0.00 | -0.07 | 4/26/2024 | 5/1/2024 3:59:48 PM EST |
| 250.00 | 187.45 | 191.35 | % | 0 | 0 | 3.70 | 1.00 | 0.00 | -0.07 | 5/1/2024 3:59:48 PM EST | |||
| 260.00 | 178.55 | 179.95 | 176.71 | -44.35 | -20.07% | 21 | 76 | 3.16 | 1.00 | 0.00 | -0.07 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 270.00 | 167.45 | 171.00 | % | 0 | 0 | 3.24 | 1.00 | 0.00 | -0.08 | 5/1/2024 3:59:48 PM EST | |||
| 280.00 | 157.55 | 160.20 | 161.43 | 0.00 | 0.00% | 0 | 0 | 3.06 | 1.00 | 0.00 | -0.08 | 4/25/2024 | 5/1/2024 3:59:48 PM EST |
| 290.00 | 147.45 | 151.25 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | -0.08 | 5/1/2024 3:59:48 PM EST | |||
| 300.00 | 138.60 | 140.05 | 147.67 | +7.07 | +5.03% | 15 | 19 | 2.64 | 1.00 | 0.00 | -0.09 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 310.00 | 127.65 | 131.70 | 130.51 | 0.00 | 0.00% | 0 | 28 | 2.43 | 1.00 | 0.00 | -0.09 | 4/26/2024 | 5/1/2024 3:59:48 PM EST |
| 312.50 | 125.95 | 127.60 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | -0.09 | 5/1/2024 3:59:48 PM EST | |||
| 315.00 | 122.50 | 126.70 | 120.41 | -1.65 | -1.36% | 1 | 4 | 2.37 | 1.00 | 0.00 | -0.09 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 317.50 | 120.00 | 123.60 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | -0.09 | 5/1/2024 3:59:48 PM EST | |||
| 320.00 | 117.55 | 121.45 | 120.75 | 0.00 | 0.00% | 0 | 63 | 2.24 | 1.00 | 0.00 | -0.09 | 4/29/2024 | 5/1/2024 3:59:48 PM EST |
| 322.50 | 115.00 | 117.80 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | -0.09 | 5/1/2024 3:59:48 PM EST | |||
| 325.00 | 112.60 | 116.65 | 170.05 | 0.00 | 0.00% | 0 | 6 | 2.17 | 1.00 | 0.00 | -0.09 | 4/24/2024 | 5/1/2024 3:59:48 PM EST |
| 327.50 | 110.20 | 113.95 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | -0.09 | 5/1/2024 3:59:48 PM EST | |||
| 330.00 | 107.50 | 111.70 | 103.38 | 0.00 | 0.00% | 0 | 5 | 2.05 | 1.00 | 0.00 | -0.09 | 4/25/2024 | 5/1/2024 3:59:48 PM EST |
| 332.50 | 105.20 | 107.60 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | -0.10 | 5/1/2024 3:59:48 PM EST | |||
| 335.00 | 103.50 | 106.75 | 102.88 | -2.37 | -2.26% | 8 | 9 | 1.87 | 1.00 | 0.00 | -0.10 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 337.50 | 99.95 | 104.25 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | -0.10 | 5/1/2024 3:59:48 PM EST | |||
| 340.00 | 97.75 | 101.75 | 88.60 | -7.90 | -8.19% | 1 | 2 | 1.81 | 1.00 | 0.00 | -0.10 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 342.50 | 95.15 | 99.15 | 94.00 | 0.00 | 0.00% | 0 | 1 | 1.67 | 1.00 | 0.00 | -0.10 | 4/30/2024 | 5/1/2024 3:59:48 PM EST |
| 345.00 | 93.45 | 96.15 | 135.60 | 0.00 | 0.00% | 0 | 6 | 1.82 | 1.00 | 0.00 | -0.10 | 4/19/2024 | 5/1/2024 3:59:48 PM EST |
| 347.50 | 91.00 | 92.65 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | -0.10 | 5/1/2024 3:59:48 PM EST | |||
| 350.00 | 87.50 | 91.65 | 88.00 | +5.12 | +6.18% | 2 | 20 | 1.61 | 1.00 | 0.00 | -0.10 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 352.50 | 85.20 | 89.25 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | -0.10 | 5/1/2024 3:59:48 PM EST | |||
| 355.00 | 82.50 | 86.70 | 81.42 | 0.00 | 0.00% | 0 | 2 | 1.64 | 1.00 | 0.00 | -0.10 | 4/26/2024 | 5/1/2024 3:59:48 PM EST |
| 357.50 | 80.00 | 82.70 | 89.68 | % | 2 | 0 | 1.59 | 1.00 | 0.00 | -0.10 | 5/1/2024 | 5/1/2024 3:59:48 PM EST | |
| 360.00 | 78.75 | 80.10 | 79.90 | +9.37 | +13.29% | 1 | 20 | 1.46 | 1.00 | 0.00 | -0.10 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 362.50 | 76.05 | 79.20 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | -0.10 | 5/1/2024 3:59:48 PM EST | |||
| 365.00 | 72.55 | 75.15 | 74.75 | +8.05 | +12.07% | 1 | 16 | 1.37 | 1.00 | 0.00 | -0.10 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 367.50 | 71.05 | 72.75 | 80.10 | % | 1 | 0 | 1.37 | 1.00 | 0.00 | -0.11 | 5/1/2024 | 5/1/2024 3:59:48 PM EST | |
| 370.00 | 67.50 | 70.15 | 66.05 | -2.67 | -3.89% | 1 | 175 | 1.21 | 1.00 | 0.00 | -0.11 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 372.50 | 66.05 | 69.00 | 60.30 | 0.00 | 0.00% | 0 | 1 | 1.32 | 1.00 | 0.00 | -0.11 | 4/30/2024 | 5/1/2024 3:59:48 PM EST |
| 375.00 | 62.75 | 66.15 | 69.25 | 0.00 | 0.00% | 0 | 10 | 1.30 | 1.00 | 0.00 | -0.11 | 4/26/2024 | 5/1/2024 3:59:48 PM EST |
| 377.50 | 61.10 | 62.75 | 60.70 | 0.00 | 0.00% | 0 | 6 | 1.18 | 1.00 | 0.00 | -0.11 | 4/26/2024 | 5/1/2024 3:59:48 PM EST |
| 380.00 | 57.80 | 61.10 | 59.50 | +9.00 | +17.83% | 3 | 38 | 1.14 | 1.00 | 0.00 | -0.11 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 382.50 | 56.05 | 58.65 | 52.60 | +1.75 | +3.45% | 1 | 11 | 1.16 | 1.00 | 0.00 | -0.11 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 385.00 | 52.95 | 55.15 | 55.41 | +7.89 | +16.61% | 1 | 33 | 1.12 | 1.00 | 0.00 | -0.11 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 387.50 | 51.05 | 52.65 | 46.90 | 0.00 | 0.00% | 0 | 7 | 1.08 | 1.00 | 0.00 | -0.11 | 4/29/2024 | 5/1/2024 3:59:48 PM EST |
| 390.00 | 47.65 | 50.20 | 47.00 | +5.06 | +12.07% | 3 | 15 | 0.98 | 1.00 | 0.00 | -0.12 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 392.50 | 45.00 | 48.05 | 46.65 | +5.85 | +14.34% | 3 | 33 | 1.00 | 1.00 | 0.00 | -0.12 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 395.00 | 43.60 | 46.20 | 43.10 | +5.69 | +15.21% | 1 | 39 | 0.91 | 1.00 | 0.00 | -0.13 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 397.50 | 41.10 | 42.70 | 45.25 | -3.90 | -7.94% | 1 | 23 | 0.86 | 1.00 | 0.00 | -0.14 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 400.00 | 38.30 | 41.10 | 40.10 | +9.10 | +29.36% | 167 | 367 | 0.80 | 1.00 | 0.00 | -0.16 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 402.50 | 36.15 | 37.65 | 27.10 | 0.00 | 0.00% | 0 | 55 | 0.82 | 0.99 | 0.00 | -0.19 | 4/29/2024 | 5/1/2024 3:59:48 PM EST |
| 405.00 | 33.85 | 35.25 | 42.03 | +11.04 | +35.63% | 16 | 91 | 0.79 | 0.99 | 0.00 | -0.22 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 407.50 | 30.00 | 33.00 | 27.87 | +3.37 | +13.76% | 2 | 32 | 0.73 | 0.99 | 0.00 | -0.25 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 410.00 | 28.75 | 30.25 | 30.31 | +8.67 | +40.07% | 61 | 292 | 0.65 | 0.98 | 0.00 | -0.30 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 412.50 | 26.30 | 27.75 | 36.10 | +17.00 | +89.01% | 7 | 142 | 0.65 | 0.97 | 0.00 | -0.36 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 415.00 | 23.95 | 25.30 | 28.00 | +10.25 | +57.75% | 33 | 342 | 0.62 | 0.96 | 0.01 | -0.42 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 417.50 | 21.55 | 22.95 | 28.00 | +9.86 | +54.36% | 28 | 264 | 0.56 | 0.95 | 0.01 | -0.49 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 420.00 | 19.00 | 20.80 | 20.23 | +7.13 | +54.43% | 289 | 11,587 | 0.54 | 0.93 | 0.01 | -0.57 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 422.50 | 16.85 | 18.70 | 26.25 | +13.90 | +112.56% | 196 | 370 | 0.52 | 0.91 | 0.01 | -0.66 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 425.00 | 14.85 | 15.60 | 15.95 | +6.45 | +67.90% | 785 | 1,173 | 0.42 | 0.88 | 0.01 | -0.76 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 427.50 | 12.65 | 13.50 | 13.80 | +5.80 | +72.50% | 845 | 822 | 0.41 | 0.84 | 0.02 | -0.87 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 430.00 | 10.65 | 11.45 | 11.72 | +4.97 | +73.63% | 5,754 | 2,632 | 0.40 | 0.79 | 0.02 | -0.99 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 432.50 | 8.85 | 9.60 | 9.75 | +4.30 | +78.90% | 4,479 | 1,606 | 0.40 | 0.73 | 0.03 | -1.11 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 435.00 | 7.15 | 7.70 | 7.44 | +2.99 | +67.20% | 9,726 | 3,131 | 0.40 | 0.66 | 0.03 | -1.22 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 437.50 | 5.70 | 6.20 | 6.25 | +2.65 | +73.62% | 7,192 | 2,353 | 0.39 | 0.58 | 0.03 | -1.29 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 440.00 | 4.50 | 4.75 | 4.70 | +1.85 | +64.92% | 16,426 | 5,971 | 0.38 | 0.50 | 0.03 | -1.31 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 442.50 | 3.50 | 3.65 | 3.85 | +1.55 | +67.40% | 6,637 | 2,338 | 0.38 | 0.42 | 0.03 | -1.28 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 445.00 | 2.53 | 2.72 | 2.77 | +1.00 | +56.50% | 11,595 | 3,610 | 0.38 | 0.34 | 0.03 | -1.20 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 447.50 | 1.88 | 2.05 | 2.05 | +0.60 | +41.38% | 7,487 | 2,022 | 0.38 | 0.27 | 0.03 | -1.07 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 450.00 | 1.29 | 1.43 | 1.44 | +0.34 | +30.91% | 20,653 | 7,295 | 0.38 | 0.21 | 0.02 | -0.93 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 452.50 | 0.96 | 1.10 | 1.00 | +0.14 | +16.28% | 9,070 | 1,884 | 0.39 | 0.16 | 0.02 | -0.79 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 455.00 | 0.67 | 0.80 | 0.80 | +0.14 | +21.22% | 7,029 | 2,969 | 0.39 | 0.12 | 0.02 | -0.67 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 457.50 | 0.47 | 0.56 | 0.58 | +0.04 | +7.41% | 3,343 | 1,151 | 0.40 | 0.09 | 0.01 | -0.57 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 460.00 | 0.35 | 0.41 | 0.41 | -0.02 | -4.66% | 9,488 | 3,932 | 0.41 | 0.07 | 0.01 | -0.49 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 462.50 | 0.24 | 0.31 | 0.30 | -0.05 | -14.29% | 2,583 | 1,095 | 0.42 | 0.06 | 0.01 | -0.42 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 465.00 | 0.18 | 0.24 | 0.22 | -0.08 | -26.67% | 3,849 | 2,943 | 0.43 | 0.04 | 0.01 | -0.36 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 467.50 | 0.14 | 0.19 | 0.19 | -0.06 | -24.00% | 1,005 | 1,298 | 0.45 | 0.04 | 0.01 | -0.31 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 470.00 | 0.11 | 0.16 | 0.16 | -0.03 | -15.79% | 3,141 | 5,330 | 0.46 | 0.03 | 0.00 | -0.27 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 472.50 | 0.09 | 0.14 | 0.14 | 0.00 | 0.00% | 267 | 613 | 0.47 | 0.02 | 0.00 | -0.23 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 475.00 | 0.07 | 0.10 | 0.10 | -0.07 | -41.18% | 2,087 | 3,367 | 0.49 | 0.02 | 0.00 | -0.18 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 477.50 | 0.07 | 0.11 | 0.10 | -0.02 | -16.67% | 496 | 1,047 | 0.51 | 0.01 | 0.00 | -0.15 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 480.00 | 0.04 | 0.08 | 0.06 | -0.06 | -50.00% | 1,053 | 4,704 | 0.52 | 0.01 | 0.00 | -0.13 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 482.50 | 0.04 | 0.06 | 0.07 | -0.01 | -12.50% | 115 | 679 | 0.52 | 0.01 | 0.00 | -0.10 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 485.00 | 0.03 | 0.09 | 0.05 | -0.04 | -44.45% | 1,679 | 2,822 | 0.55 | 0.01 | 0.00 | -0.07 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 487.50 | 0.02 | 0.07 | 0.09 | +0.02 | +28.58% | 107 | 660 | 0.56 | 0.00 | 0.00 | -0.05 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 490.00 | 0.03 | 0.07 | 0.04 | -0.02 | -33.34% | 528 | 5,440 | 0.59 | 0.00 | 0.00 | -0.04 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 492.50 | 0.02 | 0.06 | 0.04 | -0.03 | -42.86% | 370 | 1,039 | 0.60 | 0.00 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 495.00 | 0.01 | 0.06 | 0.03 | -0.02 | -40.00% | 909 | 5,017 | 0.60 | 0.00 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 497.50 | 0.02 | 0.06 | 0.03 | -0.03 | -50.00% | 156 | 972 | 0.65 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 500.00 | 0.03 | 0.04 | 0.04 | -0.01 | -20.00% | 3,514 | 8,647 | 0.67 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 502.50 | 0.03 | 0.05 | 0.05 | +0.03 | +150.00% | 195 | 852 | 0.70 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 505.00 | 0.02 | 0.05 | 0.02 | -0.02 | -50.00% | 103 | 1,085 | 0.71 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 507.50 | 0.00 | 0.05 | 0.01 | -0.01 | -50.00% | 25 | 424 | 0.76 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 510.00 | 0.01 | 0.04 | 0.01 | -0.01 | -50.00% | 161 | 2,118 | 0.72 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 512.50 | 0.00 | 0.04 | 0.02 | -0.01 | -33.34% | 49 | 216 | 0.79 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 515.00 | 0.01 | 0.04 | 0.01 | -0.04 | -80.00% | 65 | 1,370 | 0.76 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 517.50 | 0.00 | 0.04 | 0.01 | -0.02 | -66.67% | 25 | 203 | 0.84 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 520.00 | 0.01 | 0.02 | 0.03 | +0.01 | +50.00% | 321 | 3,706 | 0.78 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 525.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 152 | 1,559 | 0.79 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 530.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 236 | 2,970 | 0.83 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 535.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 467 | 1,075 | 0.87 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 540.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 572 | 3,963 | 0.91 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 545.00 | 0.00 | 0.01 | 0.02 | +0.01 | +100.00% | 23 | 1,144 | 0.94 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 550.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 99 | 3,792 | 0.98 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 555.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 3 | 1,215 | 1.12 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 560.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 18 | 1,402 | 1.05 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 565.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 10 | 712 | 1.15 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 570.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 3 | 1,520 | 1.12 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 575.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 9 | 931 | 1.27 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 580.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 1,504 | 1.19 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 585.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 6 | 501 | 1.22 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 590.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 385 | 1.26 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 3:59:48 PM EST |
| 595.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 502 | 1.29 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 3:59:48 PM EST |
| 600.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 8 | 7,800 | 1.32 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 605.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 278 | 1.36 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 3:59:48 PM EST |
| 610.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 852 | 1.39 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 3:59:48 PM EST |
| 615.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 878 | 1.42 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 3:59:48 PM EST |
| 620.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 5 | 462 | 1.45 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 625.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,634 | 1.48 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 3:59:48 PM EST |
| 630.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 396 | 1.51 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/1/2024 3:59:48 PM EST |
| 635.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 1 | 165 | 1.69 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 640.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 469 | 1.57 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 3:59:48 PM EST |
| 645.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 126 | 1.60 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/1/2024 3:59:48 PM EST |
| 650.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 14 | 12,057 | 1.63 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 655.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 121 | 1.76 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 3:59:48 PM EST |
| 660.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 331 | 1.69 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/1/2024 3:59:48 PM EST |
| 665.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 154 | 1.72 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/1/2024 3:59:48 PM EST |
| 670.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 185 | 1.91 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/1/2024 3:59:48 PM EST |
| 680.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 235 | 1.97 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/1/2024 3:59:48 PM EST |
| 690.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 155 | 1.86 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/1/2024 3:59:48 PM EST |
| 700.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 962 | 1.92 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 3:59:48 PM EST |
| 710.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 61 | 1.97 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/1/2024 3:59:48 PM EST |
| 720.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 91 | 2.20 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/1/2024 3:59:48 PM EST |
| 730.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 106 | 2.25 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/1/2024 3:59:48 PM EST |
| 740.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 14 | 2.12 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/1/2024 3:59:48 PM EST |
| 750.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 50 | 2.17 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 3:59:48 PM EST |
| 760.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 62 | 2.22 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/1/2024 3:59:48 PM EST |
| 770.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 114 | 2.27 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/1/2024 3:59:48 PM EST |
| 780.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 20 | 2.32 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 5/1/2024 3:59:48 PM EST |
| 790.00 | 0.00 | 0.01 | 0.09 | 0.00 | 0.00% | 0 | 1 | 2.36 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 5/1/2024 3:59:48 PM EST |
| 800.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 227 | 2.41 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/1/2024 3:59:48 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% | 0 | 17 | 0.00 | 0.00 | 0.00 | -0.05 | 4/29/2024 | 5/1/2024 3:59:48 PM EST |
| 190.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | -0.05 | 4/19/2024 | 5/1/2024 3:59:48 PM EST |
| 200.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | -0.06 | 4/12/2024 | 5/1/2024 3:59:48 PM EST |
| 210.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.06 | 5/1/2024 3:59:48 PM EST | |||
| 220.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | -0.06 | 4/12/2024 | 5/1/2024 3:59:48 PM EST |
| 230.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.07 | 5/1/2024 3:59:48 PM EST | |||
| 240.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | -0.07 | 4/15/2024 | 5/1/2024 3:59:48 PM EST |
| 250.00 | 0.00 | 0.04 | 0.08 | 0.00 | 0.00% | 0 | 17 | 2.69 | 0.00 | 0.00 | -0.07 | 4/24/2024 | 5/1/2024 3:59:48 PM EST |
| 260.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 16 | 2.51 | 0.00 | 0.00 | -0.07 | 4/30/2024 | 5/1/2024 3:59:48 PM EST |
| 270.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 32 | 2.08 | 0.00 | 0.00 | -0.08 | 4/25/2024 | 5/1/2024 3:59:48 PM EST |
| 280.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 27 | 2.12 | 0.00 | 0.00 | -0.08 | 4/24/2024 | 5/1/2024 3:59:48 PM EST |
| 290.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 31 | 1.97 | 0.00 | 0.00 | -0.08 | 4/25/2024 | 5/1/2024 3:59:48 PM EST |
| 300.00 | 0.00 | 0.01 | 0.03 | +0.02 | +200.00% | 11 | 476 | 1.66 | 0.00 | 0.00 | -0.09 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 310.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 100 | 772 | 1.53 | 0.00 | 0.00 | -0.09 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 312.50 | 0.00 | 0.04 | 0.06 | 0.00 | 0.00% | 0 | 3 | 1.69 | 0.00 | 0.00 | -0.09 | 4/25/2024 | 5/1/2024 3:59:48 PM EST |
| 315.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 383 | 398 | 1.46 | 0.00 | 0.00 | -0.09 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 317.50 | 0.00 | 0.04 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | -0.09 | 5/1/2024 3:59:48 PM EST | |||
| 320.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 399 | 1.58 | 0.00 | 0.00 | -0.09 | 4/29/2024 | 5/1/2024 3:59:48 PM EST |
| 322.50 | 0.00 | 0.04 | 0.08 | 0.00 | 0.00% | 0 | 8 | 1.54 | 0.00 | 0.00 | -0.09 | 4/24/2024 | 5/1/2024 3:59:48 PM EST |
| 325.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 32 | 339 | 1.42 | 0.00 | 0.00 | -0.09 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 327.50 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 38 | 1.43 | 0.00 | 0.00 | -0.09 | 4/26/2024 | 5/1/2024 3:59:48 PM EST |
| 330.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 93 | 1.40 | 0.00 | 0.00 | -0.09 | 4/29/2024 | 5/1/2024 3:59:48 PM EST |
| 332.50 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 4 | 1.37 | 0.00 | 0.00 | -0.10 | 4/29/2024 | 5/1/2024 3:59:48 PM EST |
| 335.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 173 | 1.33 | 0.00 | 0.00 | -0.10 | 4/29/2024 | 5/1/2024 3:59:48 PM EST |
| 337.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 420 | 1.18 | 0.00 | 0.00 | -0.10 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 340.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 644 | 1.27 | 0.00 | 0.00 | -0.10 | 4/30/2024 | 5/1/2024 3:59:48 PM EST |
| 342.50 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.23 | 0.00 | 0.00 | -0.10 | 4/25/2024 | 5/1/2024 3:59:48 PM EST |
| 345.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 154 | 1.09 | 0.00 | 0.00 | -0.10 | 4/26/2024 | 5/1/2024 3:59:48 PM EST |
| 347.50 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 15 | 1.17 | 0.00 | 0.00 | -0.10 | 4/30/2024 | 5/1/2024 3:59:48 PM EST |
| 350.00 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 13 | 765 | 1.09 | 0.00 | 0.00 | -0.10 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 352.50 | 0.00 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 30 | 1.06 | 0.00 | 0.00 | -0.10 | 4/26/2024 | 5/1/2024 3:59:48 PM EST |
| 355.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 6 | 200 | 0.97 | 0.00 | 0.00 | -0.10 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 357.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 12 | 189 | 1.00 | 0.00 | 0.00 | -0.10 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 360.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 2 | 442 | 1.01 | 0.00 | 0.00 | -0.10 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 362.50 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 86 | 0.98 | 0.00 | 0.00 | -0.10 | 4/29/2024 | 5/1/2024 3:59:48 PM EST |
| 365.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 117 | 345 | 0.95 | 0.00 | 0.00 | -0.10 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 367.50 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 117 | 0.91 | 0.00 | 0.00 | -0.11 | 4/30/2024 | 5/1/2024 3:59:48 PM EST |
| 370.00 | 0.00 | 0.02 | 0.01 | -0.02 | -66.67% | 94 | 466 | 0.85 | 0.00 | 0.00 | -0.11 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 372.50 | 0.01 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 391 | 0.81 | 0.00 | 0.00 | -0.11 | 4/30/2024 | 5/1/2024 3:59:48 PM EST |
| 375.00 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 173 | 2,142 | 0.76 | 0.00 | 0.00 | -0.11 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 377.50 | 0.01 | 0.04 | 0.02 | -0.03 | -60.00% | 65 | 1,725 | 0.76 | 0.00 | 0.00 | -0.11 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 380.00 | 0.02 | 0.05 | 0.03 | -0.01 | -25.00% | 311 | 2,184 | 0.74 | 0.00 | 0.00 | -0.11 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 382.50 | 0.01 | 0.02 | 0.02 | -0.05 | -71.43% | 365 | 580 | 0.68 | 0.00 | 0.00 | -0.11 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 385.00 | 0.03 | 0.06 | 0.04 | -0.03 | -42.86% | 370 | 1,033 | 0.71 | 0.00 | 0.00 | -0.11 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 387.50 | 0.02 | 0.05 | 0.03 | -0.05 | -62.50% | 49 | 615 | 0.67 | 0.00 | 0.00 | -0.11 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 390.00 | 0.03 | 0.04 | 0.03 | -0.04 | -57.15% | 651 | 2,210 | 0.65 | 0.00 | 0.00 | -0.12 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 392.50 | 0.03 | 0.05 | 0.03 | -0.11 | -78.58% | 186 | 1,091 | 0.63 | 0.00 | 0.00 | -0.12 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 395.00 | 0.04 | 0.06 | 0.04 | -0.09 | -69.24% | 2,547 | 1,677 | 0.61 | 0.00 | 0.00 | -0.13 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 397.50 | 0.03 | 0.07 | 0.05 | -0.15 | -75.00% | 137 | 1,116 | 0.58 | 0.00 | 0.00 | -0.14 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 400.00 | 0.04 | 0.07 | 0.04 | -0.26 | -86.67% | 4,126 | 7,280 | 0.56 | 0.00 | 0.00 | -0.16 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 402.50 | 0.05 | 0.09 | 0.06 | -0.30 | -83.34% | 367 | 707 | 0.54 | -0.01 | 0.00 | -0.19 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 405.00 | 0.06 | 0.10 | 0.08 | -0.41 | -83.68% | 1,456 | 2,101 | 0.52 | -0.01 | 0.00 | -0.22 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 407.50 | 0.09 | 0.13 | 0.10 | -0.57 | -85.08% | 1,025 | 1,059 | 0.49 | -0.01 | 0.00 | -0.25 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 410.00 | 0.11 | 0.13 | 0.12 | -0.77 | -86.52% | 5,998 | 3,283 | 0.47 | -0.02 | 0.00 | -0.30 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 412.50 | 0.16 | 0.19 | 0.17 | -0.97 | -85.09% | 1,317 | 1,237 | 0.46 | -0.03 | 0.00 | -0.36 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 415.00 | 0.20 | 0.23 | 0.20 | -1.31 | -86.76% | 4,333 | 3,112 | 0.44 | -0.04 | 0.01 | -0.42 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 417.50 | 0.27 | 0.32 | 0.29 | -1.71 | -85.50% | 2,040 | 1,583 | 0.43 | -0.05 | 0.01 | -0.49 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 420.00 | 0.36 | 0.44 | 0.41 | -2.16 | -84.05% | 8,897 | 14,863 | 0.41 | -0.07 | 0.01 | -0.57 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 422.50 | 0.52 | 0.62 | 0.54 | -2.56 | -82.59% | 3,049 | 1,130 | 0.41 | -0.09 | 0.01 | -0.66 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 425.00 | 0.74 | 0.87 | 0.81 | -3.24 | -80.00% | 9,958 | 4,259 | 0.40 | -0.12 | 0.01 | -0.76 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 427.50 | 1.06 | 1.21 | 1.13 | -3.87 | -77.40% | 4,500 | 1,648 | 0.39 | -0.16 | 0.02 | -0.87 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 430.00 | 1.55 | 1.71 | 1.54 | -4.63 | -75.05% | 18,667 | 7,913 | 0.39 | -0.21 | 0.02 | -0.99 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 432.50 | 2.14 | 2.40 | 2.25 | -5.25 | -70.00% | 5,839 | 1,567 | 0.38 | -0.27 | 0.03 | -1.11 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 435.00 | 2.95 | 3.15 | 2.94 | -5.98 | -67.04% | 10,284 | 2,352 | 0.38 | -0.34 | 0.03 | -1.22 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 437.50 | 3.95 | 4.25 | 4.15 | -6.60 | -61.40% | 4,830 | 1,286 | 0.38 | -0.42 | 0.03 | -1.29 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 440.00 | 5.00 | 5.50 | 5.15 | -5.85 | -53.19% | 6,028 | 3,575 | 0.38 | -0.50 | 0.03 | -1.31 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 442.50 | 6.45 | 6.85 | 6.50 | -7.90 | -54.87% | 1,915 | 624 | 0.38 | -0.58 | 0.03 | -1.28 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 445.00 | 8.20 | 8.45 | 8.09 | -7.91 | -49.44% | 5,397 | 2,174 | 0.38 | -0.66 | 0.03 | -1.20 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 447.50 | 9.70 | 10.25 | 9.55 | -8.15 | -46.05% | 1,634 | 702 | 0.38 | -0.73 | 0.03 | -1.07 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 450.00 | 11.85 | 12.20 | 12.00 | -7.79 | -39.37% | 1,412 | 2,154 | 0.37 | -0.79 | 0.02 | -0.93 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 452.50 | 13.60 | 14.75 | 12.15 | -8.05 | -39.86% | 279 | 310 | 0.36 | -0.84 | 0.02 | -0.79 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 455.00 | 15.85 | 16.80 | 13.66 | -8.80 | -39.19% | 181 | 574 | 0.36 | -0.88 | 0.02 | -0.67 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 457.50 | 18.00 | 19.35 | 13.47 | -9.53 | -41.44% | 4 | 198 | 0.49 | -0.91 | 0.01 | -0.57 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 460.00 | 20.05 | 21.80 | 20.61 | -6.19 | -23.10% | 147 | 1,304 | 0.51 | -0.93 | 0.01 | -0.49 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 462.50 | 22.70 | 24.10 | 21.25 | -10.75 | -33.60% | 36 | 70 | 0.55 | -0.94 | 0.01 | -0.42 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 465.00 | 25.05 | 27.05 | 24.71 | -8.29 | -25.13% | 42 | 433 | 0.59 | -0.96 | 0.01 | -0.36 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 467.50 | 27.55 | 29.25 | 34.01 | 0.00 | 0.00% | 0 | 12 | 0.63 | -0.96 | 0.01 | -0.31 | 4/30/2024 | 5/1/2024 3:59:48 PM EST |
| 470.00 | 30.10 | 32.20 | 30.00 | -8.52 | -22.12% | 96 | 1,454 | 0.66 | -0.97 | 0.00 | -0.27 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 472.50 | 32.55 | 34.20 | 26.32 | -14.58 | -35.65% | 6 | 7 | 0.70 | -0.98 | 0.00 | -0.23 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 475.00 | 35.05 | 37.65 | 35.44 | -7.23 | -16.95% | 55 | 213 | 0.74 | -0.98 | 0.00 | -0.18 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 477.50 | 37.55 | 39.20 | 42.14 | 0.00 | 0.00% | 0 | 20 | 0.78 | -0.99 | 0.00 | -0.15 | 4/30/2024 | 5/1/2024 3:59:48 PM EST |
| 480.00 | 39.05 | 42.40 | 38.73 | -11.27 | -22.54% | 18 | 56 | 0.81 | -0.99 | 0.00 | -0.13 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 482.50 | 42.55 | 44.25 | 46.08 | 0.00 | 0.00% | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.10 | 4/29/2024 | 5/1/2024 3:59:48 PM EST |
| 485.00 | 45.00 | 46.65 | 39.15 | -15.45 | -28.30% | 610 | 121 | 0.89 | -0.99 | 0.00 | -0.07 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 487.50 | 47.55 | 49.20 | 57.25 | 0.00 | 0.00% | 0 | 0 | 0.93 | -1.00 | 0.00 | -0.05 | 4/29/2024 | 5/1/2024 3:59:48 PM EST |
| 490.00 | 50.05 | 51.70 | 43.85 | -14.05 | -24.27% | 1,408 | 193 | 0.95 | -1.00 | 0.00 | -0.04 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 492.50 | 52.55 | 54.25 | 49.76 | -8.19 | -14.14% | 72 | 10 | 1.00 | -1.00 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 495.00 | 54.95 | 56.75 | 48.55 | -11.74 | -19.48% | 237 | 33 | 1.03 | -1.00 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 497.50 | 57.50 | 59.20 | 58.20 | -2.74 | -4.50% | 105 | 17 | 1.07 | -1.00 | 0.00 | -0.01 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 500.00 | 60.05 | 62.25 | 53.95 | -10.43 | -16.21% | 890 | 121 | 1.09 | -1.00 | 0.00 | -0.01 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 502.50 | 62.55 | 64.25 | 61.90 | -4.44 | -6.70% | 4 | 1 | 1.13 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 505.00 | 65.05 | 67.75 | 58.60 | -15.74 | -21.18% | 172 | 26 | 1.17 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 507.50 | 67.55 | 69.25 | 62.05 | -12.77 | -17.07% | 33 | 7 | 1.20 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 510.00 | 70.10 | 73.00 | 66.25 | -11.45 | -14.74% | 9 | 2 | 1.22 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 512.50 | 72.55 | 74.25 | 70.85 | -8.69 | -10.93% | 4 | 1 | 1.26 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 515.00 | 75.05 | 76.70 | 82.75 | 0.00 | 0.00% | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 3:59:48 PM EST |
| 517.50 | 76.15 | 79.25 | 85.15 | 0.00 | 0.00% | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 3:59:48 PM EST |
| 520.00 | 80.10 | 81.60 | 78.00 | +0.64 | +0.83% | 4 | 1 | 1.34 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 525.00 | 84.40 | 87.50 | 92.73 | 0.00 | 0.00% | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 3:59:48 PM EST |
| 530.00 | 88.50 | 92.65 | 97.70 | 0.00 | 0.00% | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 3:59:48 PM EST |
| 535.00 | 94.40 | 96.75 | 102.73 | 0.00 | 0.00% | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 3:59:48 PM EST |
| 540.00 | 100.05 | 101.70 | 118.00 | 0.00 | 0.00% | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 5/1/2024 3:59:48 PM EST |
| 545.00 | 104.40 | 106.75 | 50.97 | 0.00 | 0.00% | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 5/1/2024 3:59:48 PM EST |
| 550.00 | 110.10 | 112.80 | 107.52 | 0.00 | 0.00% | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 5/1/2024 3:59:48 PM EST |
| 555.00 | 115.00 | 116.75 | 114.68 | 0.00 | 0.00% | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 5/1/2024 3:59:48 PM EST |
| 560.00 | 119.95 | 122.65 | 141.83 | 0.00 | 0.00% | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 5/1/2024 3:59:48 PM EST |
| 565.00 | 124.90 | 126.75 | 76.20 | 0.00 | 0.00% | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 5/1/2024 3:59:48 PM EST |
| 570.00 | 129.95 | 132.65 | 129.00 | 0.00 | 0.00% | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 5/1/2024 3:59:48 PM EST |
| 575.00 | 134.90 | 136.65 | 156.00 | 0.00 | 0.00% | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 5/1/2024 3:59:48 PM EST |
| 580.00 | 138.65 | 142.50 | 82.72 | 0.00 | 0.00% | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 5/1/2024 3:59:48 PM EST |
| 585.00 | 144.55 | 146.75 | 69.50 | 0.00 | 0.00% | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 4/8/2024 | 5/1/2024 3:59:48 PM EST |
| 590.00 | 150.05 | 152.55 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:48 PM EST | |||
| 595.00 | 154.95 | 157.50 | 96.20 | 0.00 | 0.00% | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 5/1/2024 3:59:48 PM EST |
| 600.00 | 159.95 | 161.85 | 161.35 | 0.00 | 0.00% | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 5/1/2024 3:59:48 PM EST |
| 605.00 | 164.95 | 167.50 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:48 PM EST | |||
| 610.00 | 169.95 | 171.85 | 123.48 | 0.00 | 0.00% | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 5/1/2024 3:59:48 PM EST |
| 615.00 | 173.50 | 177.55 | 173.50 | 0.00 | 0.00% | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 5/1/2024 3:59:48 PM EST |
| 620.00 | 179.95 | 183.00 | 102.00 | 0.00 | 0.00% | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 4/11/2024 | 5/1/2024 3:59:48 PM EST |
| 625.00 | 184.85 | 187.50 | % | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:48 PM EST | |||
| 630.00 | 189.55 | 192.65 | 188.32 | 0.00 | 0.00% | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 5/1/2024 3:59:48 PM EST |
| 635.00 | 193.50 | 197.50 | 193.28 | 0.00 | 0.00% | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 5/1/2024 3:59:48 PM EST |
| 640.00 | 199.90 | 202.00 | 129.98 | 0.00 | 0.00% | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 5/1/2024 3:59:48 PM EST |
| 645.00 | 203.90 | 207.50 | % | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:48 PM EST | |||
| 650.00 | 209.95 | 211.80 | 139.62 | 0.00 | 0.00% | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 5/1/2024 3:59:48 PM EST |
| 655.00 | 214.95 | 216.70 | % | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:48 PM EST | |||
| 660.00 | 219.95 | 222.65 | % | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:48 PM EST | |||
| 665.00 | 224.90 | 226.70 | % | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:48 PM EST | |||
| 670.00 | 230.05 | 232.75 | 150.10 | 0.00 | 0.00% | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 5/1/2024 3:59:48 PM EST |
| 680.00 | 239.95 | 241.65 | 163.07 | 0.00 | 0.00% | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 4/4/2024 | 5/1/2024 3:59:48 PM EST |
| 690.00 | 249.95 | 251.65 | 243.50 | % | 4 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:48 PM EST | |
| 700.00 | 259.95 | 262.65 | 212.80 | 0.00 | 0.00% | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 5/1/2024 3:59:48 PM EST |
| 710.00 | 269.95 | 272.50 | % | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:48 PM EST | |||
| 720.00 | 279.95 | 283.00 | % | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:48 PM EST | |||
| 730.00 | 289.95 | 292.60 | % | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:48 PM EST | |||
| 740.00 | 298.50 | 302.50 | 229.77 | 0.00 | 0.00% | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 5/1/2024 3:59:48 PM EST |
| 750.00 | 308.50 | 312.50 | 239.58 | 0.00 | 0.00% | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 5/1/2024 3:59:48 PM EST |
| 760.00 | 318.65 | 322.45 | 260.31 | 0.00 | 0.00% | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 5/1/2024 3:59:48 PM EST |
| 770.00 | 329.95 | 332.50 | % | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:48 PM EST | |||
| 780.00 | 339.95 | 342.50 | % | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:48 PM EST | |||
| 790.00 | 349.90 | 352.50 | % | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:48 PM EST | |||
| 800.00 | 359.85 | 362.50 | 314.18 | 0.00 | 0.00% | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 5/1/2024 3:59:48 PM EST |