Options Chain for META PLATFORMS INC CL A (META) - $452.50 as of 5/6/2024 7:37:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 459.70 | 462.30 | 425.98 | 0.00 | 0.00% | 0 | 468 | 5.51 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 5/6/2024 3:59:46 PM EST |
| 10.00 | 454.70 | 457.30 | 504.66 | 0.00 | 0.00% | 0 | 1 | 4.31 | 1.00 | 0.00 | 0.00 | 4/12/2024 | 5/6/2024 3:59:46 PM EST |
| 15.00 | 449.70 | 452.35 | 479.17 | 0.00 | 0.00% | 0 | 1 | 3.77 | 1.00 | 0.00 | 0.00 | 3/19/2024 | 5/6/2024 3:59:46 PM EST |
| 20.00 | 444.75 | 447.40 | 474.21 | 0.00 | 0.00% | 0 | 1 | 3.34 | 1.00 | 0.00 | 0.00 | 3/19/2024 | 5/6/2024 3:59:46 PM EST |
| 25.00 | 438.85 | 442.50 | 465.35 | 0.00 | 0.00% | 0 | 1 | 3.09 | 1.00 | 0.00 | 0.00 | 3/28/2024 | 5/6/2024 3:59:46 PM EST |
| 30.00 | 433.90 | 437.40 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:46 PM EST | |||
| 35.00 | 428.90 | 432.50 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:46 PM EST | |||
| 40.00 | 424.85 | 427.40 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:46 PM EST | |||
| 45.00 | 419.90 | 422.55 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:46 PM EST | |||
| 50.00 | 414.00 | 417.50 | 400.95 | 0.00 | 0.00% | 0 | 8 | 2.25 | 1.00 | 0.00 | 0.00 | 5/3/2024 | 5/6/2024 3:59:46 PM EST |
| 60.00 | 405.05 | 407.65 | 434.64 | 0.00 | 0.00% | 0 | 2 | 2.09 | 1.00 | 0.00 | 0.00 | 3/19/2024 | 5/6/2024 3:59:46 PM EST |
| 70.00 | 394.25 | 397.75 | % | 0 | 1 | 1.93 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:46 PM EST | |||
| 80.00 | 384.40 | 387.90 | 315.05 | 0.00 | 0.00% | 0 | 1 | 1.81 | 1.00 | 0.00 | -0.01 | 1/26/2024 | 5/6/2024 3:59:46 PM EST |
| 90.00 | 374.50 | 378.00 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:46 PM EST | |||
| 100.00 | 364.65 | 368.15 | 350.00 | 0.00 | 0.00% | 0 | 5 | 1.60 | 1.00 | 0.00 | -0.01 | 5/3/2024 | 5/6/2024 3:59:46 PM EST |
| 110.00 | 354.75 | 358.25 | 341.60 | 0.00 | 0.00% | 0 | 5 | 1.50 | 1.00 | 0.00 | -0.01 | 5/3/2024 | 5/6/2024 3:59:46 PM EST |
| 120.00 | 344.85 | 348.40 | 376.85 | 0.00 | 0.00% | 0 | 4 | 1.42 | 1.00 | 0.00 | -0.01 | 4/24/2024 | 5/6/2024 3:59:46 PM EST |
| 130.00 | 335.00 | 338.50 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:46 PM EST | |||
| 140.00 | 325.10 | 328.65 | 359.49 | 0.00 | 0.00% | 0 | 5 | 1.28 | 1.00 | 0.00 | -0.01 | 3/13/2024 | 5/6/2024 3:59:46 PM EST |
| 150.00 | 315.25 | 318.75 | 279.90 | 0.00 | 0.00% | 0 | 7 | 1.21 | 1.00 | 0.00 | -0.02 | 4/25/2024 | 5/6/2024 3:59:46 PM EST |
| 160.00 | 305.35 | 308.85 | 294.14 | 0.00 | 0.00% | 0 | 28 | 1.11 | 1.00 | 0.00 | -0.02 | 5/3/2024 | 5/6/2024 3:59:46 PM EST |
| 165.00 | 300.00 | 304.00 | 279.77 | 0.00 | 0.00% | 0 | 9 | 1.09 | 1.00 | 0.00 | -0.02 | 4/25/2024 | 5/6/2024 3:59:46 PM EST |
| 170.00 | 295.45 | 299.00 | 270.59 | 0.00 | 0.00% | 0 | 64 | 1.09 | 1.00 | 0.00 | -0.02 | 4/26/2024 | 5/6/2024 3:59:46 PM EST |
| 175.00 | 291.15 | 294.15 | 328.80 | 0.00 | 0.00% | 0 | 2 | 1.04 | 1.00 | 0.00 | -0.02 | 4/18/2024 | 5/6/2024 3:59:46 PM EST |
| 180.00 | 285.60 | 289.10 | 271.93 | 0.00 | 0.00% | 0 | 41 | 1.04 | 1.00 | 0.00 | -0.02 | 5/3/2024 | 5/6/2024 3:59:46 PM EST |
| 185.00 | 280.65 | 284.25 | 259.20 | 0.00 | 0.00% | 0 | 11 | 1.02 | 1.00 | 0.00 | -0.02 | 4/26/2024 | 5/6/2024 3:59:46 PM EST |
| 190.00 | 275.75 | 279.25 | 292.03 | 0.00 | 0.00% | 0 | 51 | 0.98 | 1.00 | 0.00 | -0.02 | 4/19/2024 | 5/6/2024 3:59:46 PM EST |
| 195.00 | 270.75 | 274.40 | 185.63 | 0.00 | 0.00% | 0 | 1 | 0.97 | 1.00 | 0.00 | -0.02 | 1/12/2024 | 5/6/2024 3:59:46 PM EST |
| 200.00 | 266.55 | 269.40 | 241.32 | 0.00 | 0.00% | 0 | 51 | 0.90 | 1.00 | 0.00 | -0.03 | 5/1/2024 | 5/6/2024 3:59:46 PM EST |
| 210.00 | 256.00 | 259.55 | 269.07 | 0.00 | 0.00% | 0 | 26 | 0.85 | 1.00 | 0.00 | -0.03 | 4/22/2024 | 5/6/2024 3:59:46 PM EST |
| 220.00 | 246.35 | 249.60 | 224.50 | 0.00 | 0.00% | 0 | 13 | 0.81 | 1.00 | 0.00 | -0.03 | 4/26/2024 | 5/6/2024 3:59:46 PM EST |
| 225.00 | 241.40 | 244.65 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.03 | 5/6/2024 3:59:46 PM EST | |||
| 230.00 | 236.50 | 239.70 | 219.78 | 0.00 | 0.00% | 0 | 31 | 0.77 | 1.00 | 0.00 | -0.03 | 5/1/2024 | 5/6/2024 3:59:46 PM EST |
| 235.00 | 231.55 | 234.75 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.03 | 5/6/2024 3:59:46 PM EST | |||
| 240.00 | 227.15 | 229.85 | 257.50 | 0.00 | 0.00% | 0 | 32 | 0.73 | 1.00 | 0.00 | -0.03 | 4/24/2024 | 5/6/2024 3:59:46 PM EST |
| 245.00 | 221.70 | 224.90 | 200.95 | 0.00 | 0.00% | 0 | 4 | 0.72 | 1.00 | 0.00 | -0.03 | 5/2/2024 | 5/6/2024 3:59:46 PM EST |
| 250.00 | 216.65 | 220.05 | 190.30 | 0.00 | 0.00% | 0 | 136 | 0.70 | 1.00 | 0.00 | -0.03 | 4/25/2024 | 5/6/2024 3:59:46 PM EST |
| 255.00 | 211.80 | 215.10 | 178.05 | 0.00 | 0.00% | 0 | 14 | 0.68 | 1.00 | 0.00 | -0.04 | 4/25/2024 | 5/6/2024 3:59:46 PM EST |
| 260.00 | 207.45 | 210.10 | 195.20 | 0.00 | 0.00% | 0 | 39 | 0.66 | 1.00 | 0.00 | -0.04 | 5/3/2024 | 5/6/2024 3:59:46 PM EST |
| 265.00 | 202.60 | 205.25 | 177.34 | 0.00 | 0.00% | 0 | 17 | 0.65 | 1.00 | 0.00 | -0.04 | 5/1/2024 | 5/6/2024 3:59:46 PM EST |
| 270.00 | 197.05 | 200.25 | 171.08 | 0.00 | 0.00% | 0 | 57 | 0.63 | 1.00 | 0.00 | -0.04 | 4/25/2024 | 5/6/2024 3:59:46 PM EST |
| 275.00 | 192.10 | 195.35 | 164.00 | 0.00 | 0.00% | 0 | 63 | 0.62 | 1.00 | 0.00 | -0.04 | 4/29/2024 | 5/6/2024 3:59:46 PM EST |
| 280.00 | 187.20 | 190.40 | 158.25 | 0.00 | 0.00% | 0 | 99 | 0.60 | 1.00 | 0.00 | -0.04 | 4/29/2024 | 5/6/2024 3:59:46 PM EST |
| 285.00 | 182.25 | 185.55 | 153.20 | 0.00 | 0.00% | 0 | 41 | 0.59 | 1.00 | 0.00 | -0.04 | 5/2/2024 | 5/6/2024 3:59:46 PM EST |
| 290.00 | 177.30 | 180.60 | 151.63 | 0.00 | 0.00% | 0 | 64 | 0.57 | 1.00 | 0.00 | -0.05 | 4/25/2024 | 5/6/2024 3:59:46 PM EST |
| 295.00 | 172.95 | 175.65 | 168.07 | -35.23 | -17.33% | 2 | 97 | 0.56 | 0.99 | 0.00 | -0.05 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 300.00 | 168.30 | 170.80 | 135.65 | 0.00 | 0.00% | 0 | 194 | 0.54 | 0.99 | 0.00 | -0.05 | 5/1/2024 | 5/6/2024 3:59:46 PM EST |
| 305.00 | 162.60 | 165.85 | 135.67 | 0.00 | 0.00% | 0 | 16 | 0.52 | 0.99 | 0.00 | -0.06 | 4/25/2024 | 5/6/2024 3:59:46 PM EST |
| 310.00 | 158.55 | 160.95 | 128.00 | 0.00 | 0.00% | 0 | 47 | 0.51 | 0.99 | 0.00 | -0.06 | 4/25/2024 | 5/6/2024 3:59:46 PM EST |
| 315.00 | 152.80 | 156.05 | 123.37 | 0.00 | 0.00% | 0 | 15 | 0.50 | 0.99 | 0.00 | -0.06 | 4/29/2024 | 5/6/2024 3:59:46 PM EST |
| 320.00 | 148.75 | 150.60 | 119.33 | 0.00 | 0.00% | 0 | 110 | 0.48 | 0.98 | 0.00 | -0.07 | 4/30/2024 | 5/6/2024 3:59:46 PM EST |
| 325.00 | 143.05 | 146.25 | 118.08 | 0.00 | 0.00% | 0 | 149 | 0.46 | 0.98 | 0.00 | -0.07 | 4/25/2024 | 5/6/2024 3:59:46 PM EST |
| 330.00 | 138.75 | 141.35 | 112.10 | 0.00 | 0.00% | 0 | 24 | 0.46 | 0.98 | 0.00 | -0.07 | 4/29/2024 | 5/6/2024 3:59:46 PM EST |
| 335.00 | 133.65 | 136.20 | 168.30 | 0.00 | 0.00% | 0 | 16 | 0.44 | 0.98 | 0.00 | -0.08 | 3/12/2024 | 5/6/2024 3:59:46 PM EST |
| 340.00 | 129.25 | 131.25 | 111.00 | 0.00 | 0.00% | 0 | 294 | 0.35 | 0.97 | 0.00 | -0.08 | 5/3/2024 | 5/6/2024 3:59:46 PM EST |
| 345.00 | 124.00 | 126.50 | 96.33 | 0.00 | 0.00% | 0 | 64 | 0.34 | 0.97 | 0.00 | -0.09 | 5/1/2024 | 5/6/2024 3:59:46 PM EST |
| 350.00 | 119.35 | 121.20 | 113.60 | +22.00 | +24.02% | 3 | 250 | 0.35 | 0.96 | 0.00 | -0.09 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 355.00 | 114.35 | 116.80 | 87.64 | 0.00 | 0.00% | 0 | 166 | 0.35 | 0.96 | 0.00 | -0.10 | 5/2/2024 | 5/6/2024 3:59:46 PM EST |
| 360.00 | 109.75 | 111.90 | 102.60 | +6.29 | +6.54% | 1 | 236 | 0.35 | 0.95 | 0.00 | -0.10 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 365.00 | 105.05 | 106.90 | 97.86 | +4.06 | +4.33% | 1 | 271 | 0.35 | 0.94 | 0.00 | -0.11 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 370.00 | 100.20 | 102.45 | 78.70 | 0.00 | 0.00% | 0 | 251 | 0.34 | 0.94 | 0.00 | -0.11 | 5/2/2024 | 5/6/2024 3:59:46 PM EST |
| 375.00 | 96.05 | 97.85 | 70.58 | 0.00 | 0.00% | 0 | 144 | 0.34 | 0.93 | 0.00 | -0.12 | 5/1/2024 | 5/6/2024 3:59:46 PM EST |
| 380.00 | 91.25 | 92.65 | 78.05 | 0.00 | 0.00% | 0 | 197 | 0.34 | 0.92 | 0.00 | -0.12 | 5/3/2024 | 5/6/2024 3:59:46 PM EST |
| 385.00 | 86.55 | 88.15 | 73.56 | 0.00 | 0.00% | 0 | 182 | 0.33 | 0.91 | 0.00 | -0.13 | 5/3/2024 | 5/6/2024 3:59:46 PM EST |
| 390.00 | 82.15 | 83.80 | 71.03 | 0.00 | 0.00% | 0 | 480 | 0.33 | 0.90 | 0.00 | -0.13 | 5/3/2024 | 5/6/2024 3:59:46 PM EST |
| 395.00 | 77.60 | 79.10 | 57.50 | 0.00 | 0.00% | 0 | 335 | 0.33 | 0.89 | 0.00 | -0.14 | 5/2/2024 | 5/6/2024 3:59:46 PM EST |
| 400.00 | 72.80 | 74.30 | 73.00 | +10.75 | +17.27% | 53 | 1,595 | 0.32 | 0.88 | 0.00 | -0.14 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 405.00 | 68.60 | 70.20 | 58.50 | 0.00 | 0.00% | 0 | 16 | 0.32 | 0.87 | 0.00 | -0.15 | 5/3/2024 | 5/6/2024 3:59:46 PM EST |
| 410.00 | 64.40 | 66.30 | 56.00 | 0.00 | 0.00% | 0 | 515 | 0.31 | 0.85 | 0.00 | -0.15 | 5/3/2024 | 5/6/2024 3:59:46 PM EST |
| 415.00 | 60.05 | 62.25 | 60.30 | +9.25 | +18.12% | 37 | 120 | 0.31 | 0.84 | 0.00 | -0.16 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 420.00 | 56.05 | 58.15 | 57.40 | +10.71 | +22.94% | 57 | 465 | 0.31 | 0.82 | 0.00 | -0.16 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 425.00 | 52.15 | 54.40 | 52.85 | +10.10 | +23.63% | 39 | 219 | 0.31 | 0.80 | 0.00 | -0.17 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 430.00 | 49.30 | 50.50 | 49.60 | +9.60 | +24.00% | 25 | 1,086 | 0.30 | 0.77 | 0.00 | -0.17 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 435.00 | 44.90 | 46.95 | 45.55 | +8.80 | +23.95% | 30 | 856 | 0.30 | 0.75 | 0.01 | -0.18 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 440.00 | 42.25 | 43.40 | 42.40 | +8.50 | +25.08% | 152 | 1,184 | 0.30 | 0.72 | 0.01 | -0.18 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 445.00 | 38.85 | 40.25 | 38.85 | +7.60 | +24.32% | 94 | 495 | 0.30 | 0.69 | 0.01 | -0.18 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 450.00 | 35.25 | 36.20 | 36.00 | +7.85 | +27.89% | 145 | 952 | 0.30 | 0.66 | 0.01 | -0.19 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 455.00 | 32.75 | 33.80 | 33.00 | +7.70 | +30.44% | 193 | 390 | 0.30 | 0.63 | 0.01 | -0.19 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 460.00 | 29.95 | 30.30 | 30.20 | +6.90 | +29.62% | 294 | 598 | 0.30 | 0.60 | 0.01 | -0.19 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 465.00 | 27.15 | 27.60 | 27.50 | +6.94 | +33.76% | 255 | 1,313 | 0.30 | 0.56 | 0.01 | -0.19 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 470.00 | 24.85 | 25.10 | 24.95 | +6.35 | +34.14% | 277 | 1,637 | 0.29 | 0.53 | 0.01 | -0.19 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 475.00 | 22.50 | 22.75 | 22.85 | +6.00 | +35.61% | 67 | 398 | 0.29 | 0.50 | 0.01 | -0.19 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 480.00 | 20.20 | 20.60 | 20.56 | +5.63 | +37.71% | 138 | 2,726 | 0.29 | 0.46 | 0.01 | -0.19 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 485.00 | 18.20 | 18.60 | 18.25 | +4.75 | +35.19% | 26 | 256 | 0.29 | 0.43 | 0.01 | -0.19 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 490.00 | 16.30 | 16.70 | 16.50 | +4.40 | +36.37% | 133 | 1,759 | 0.29 | 0.40 | 0.01 | -0.18 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 495.00 | 14.65 | 15.05 | 14.50 | +3.70 | +34.26% | 82 | 449 | 0.29 | 0.37 | 0.01 | -0.18 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 500.00 | 13.10 | 13.40 | 13.27 | +3.62 | +37.52% | 478 | 7,939 | 0.29 | 0.34 | 0.01 | -0.17 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 505.00 | 11.65 | 11.95 | 11.80 | +3.22 | +37.53% | 34 | 393 | 0.29 | 0.32 | 0.01 | -0.17 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 510.00 | 10.30 | 10.65 | 10.52 | +3.02 | +40.27% | 117 | 3,559 | 0.29 | 0.29 | 0.01 | -0.16 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 515.00 | 9.20 | 9.45 | 9.32 | +2.65 | +39.73% | 35 | 451 | 0.29 | 0.27 | 0.01 | -0.15 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 520.00 | 8.15 | 8.45 | 8.00 | +1.90 | +31.15% | 205 | 4,304 | 0.29 | 0.25 | 0.01 | -0.15 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 525.00 | 7.25 | 7.50 | 7.13 | +1.80 | +33.78% | 25 | 2,237 | 0.29 | 0.23 | 0.00 | -0.14 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 530.00 | 6.40 | 6.65 | 6.50 | +1.80 | +38.30% | 58 | 1,675 | 0.29 | 0.21 | 0.00 | -0.13 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 535.00 | 5.65 | 5.90 | 5.60 | +1.45 | +34.94% | 40 | 165 | 0.29 | 0.19 | 0.00 | -0.13 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 540.00 | 5.00 | 5.25 | 5.00 | +1.45 | +40.85% | 123 | 2,156 | 0.29 | 0.17 | 0.00 | -0.12 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 545.00 | 4.45 | 4.65 | 4.50 | +1.15 | +34.33% | 176 | 234 | 0.30 | 0.16 | 0.00 | -0.11 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 550.00 | 3.95 | 4.15 | 4.05 | +1.07 | +35.91% | 148 | 2,446 | 0.30 | 0.14 | 0.00 | -0.11 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 555.00 | 3.45 | 3.70 | 3.65 | +0.95 | +35.19% | 3 | 40 | 0.30 | 0.13 | 0.00 | -0.10 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 560.00 | 3.10 | 3.30 | 3.17 | +0.77 | +32.09% | 37 | 2,182 | 0.30 | 0.12 | 0.00 | -0.10 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 565.00 | 2.79 | 2.92 | 2.36 | +0.24 | +11.33% | 25 | 86 | 0.30 | 0.11 | 0.00 | -0.09 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 570.00 | 2.49 | 2.61 | 2.08 | +0.13 | +6.67% | 14 | 677 | 0.30 | 0.10 | 0.00 | -0.08 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 575.00 | 2.22 | 2.32 | 1.90 | -0.27 | -12.45% | 1 | 109 | 0.31 | 0.09 | 0.00 | -0.08 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 580.00 | 1.99 | 2.10 | 1.76 | +0.27 | +18.13% | 7 | 448 | 0.31 | 0.08 | 0.00 | -0.07 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 585.00 | 1.79 | 1.90 | 1.54 | +0.19 | +14.08% | 1 | 284 | 0.31 | 0.07 | 0.00 | -0.07 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 590.00 | 1.61 | 1.71 | 1.26 | 0.00 | 0.00% | 0 | 658 | 0.31 | 0.07 | 0.00 | -0.06 | 5/3/2024 | 5/6/2024 3:59:46 PM EST |
| 595.00 | 1.45 | 1.55 | 1.13 | 0.00 | 0.00% | 0 | 68 | 0.31 | 0.06 | 0.00 | -0.06 | 5/3/2024 | 5/6/2024 3:59:46 PM EST |
| 600.00 | 1.31 | 1.40 | 1.34 | +0.24 | +21.82% | 84 | 1,160 | 0.32 | 0.06 | 0.00 | -0.05 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 605.00 | 1.19 | 1.29 | 1.02 | 0.00 | 0.00% | 0 | 29 | 0.32 | 0.05 | 0.00 | -0.05 | 5/3/2024 | 5/6/2024 3:59:46 PM EST |
| 610.00 | 1.08 | 1.16 | 1.09 | +0.17 | +18.48% | 17 | 682 | 0.32 | 0.05 | 0.00 | -0.05 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 615.00 | 0.97 | 1.06 | 0.96 | +0.12 | +14.29% | 2 | 24 | 0.32 | 0.04 | 0.00 | -0.04 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 620.00 | 0.87 | 0.98 | 0.71 | 0.00 | 0.00% | 0 | 1,181 | 0.33 | 0.04 | 0.00 | -0.04 | 5/3/2024 | 5/6/2024 3:59:46 PM EST |
| 625.00 | 0.81 | 0.89 | 0.73 | +0.02 | +2.82% | 1 | 96 | 0.33 | 0.03 | 0.00 | -0.04 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 630.00 | 0.74 | 0.82 | 0.67 | -0.01 | -1.48% | 5 | 181 | 0.33 | 0.03 | 0.00 | -0.03 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 635.00 | 0.68 | 0.77 | 0.70 | +0.10 | +16.67% | 1 | 23 | 0.34 | 0.03 | 0.00 | -0.03 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 640.00 | 0.62 | 0.70 | 0.53 | 0.00 | 0.00% | 0 | 368 | 0.34 | 0.02 | 0.00 | -0.03 | 4/30/2024 | 5/6/2024 3:59:46 PM EST |
| 645.00 | 0.57 | 0.66 | 0.70 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.02 | 0.00 | -0.03 | 4/26/2024 | 5/6/2024 3:59:46 PM EST |
| 650.00 | 0.52 | 0.60 | 0.47 | 0.00 | 0.00% | 0 | 821 | 0.34 | 0.02 | 0.00 | -0.02 | 5/3/2024 | 5/6/2024 3:59:46 PM EST |
| 655.00 | 0.48 | 0.57 | 0.43 | 0.00 | 0.00% | 0 | 14 | 0.35 | 0.02 | 0.00 | -0.02 | 4/30/2024 | 5/6/2024 3:59:46 PM EST |
| 660.00 | 0.43 | 0.52 | 0.52 | 0.00 | 0.00% | 0 | 499 | 0.35 | 0.02 | 0.00 | -0.02 | 5/1/2024 | 5/6/2024 3:59:46 PM EST |
| 665.00 | 0.39 | 0.51 | 0.47 | 0.00 | 0.00% | 0 | 41 | 0.35 | 0.01 | 0.00 | -0.02 | 5/3/2024 | 5/6/2024 3:59:46 PM EST |
| 670.00 | 0.36 | 0.48 | 0.37 | +0.02 | +5.72% | 1 | 75 | 0.36 | 0.01 | 0.00 | -0.02 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 675.00 | 0.33 | 0.44 | 0.35 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.01 | 0.00 | -0.02 | 4/29/2024 | 5/6/2024 3:59:46 PM EST |
| 680.00 | 0.30 | 0.42 | 0.32 | 0.00 | 0.00% | 0 | 120 | 0.36 | 0.01 | 0.00 | -0.01 | 5/2/2024 | 5/6/2024 3:59:46 PM EST |
| 685.00 | 0.28 | 0.40 | 2.39 | 0.00 | 0.00% | 0 | 8 | 0.36 | 0.01 | 0.00 | -0.01 | 4/24/2024 | 5/6/2024 3:59:46 PM EST |
| 690.00 | 0.26 | 0.36 | 0.26 | -0.03 | -10.35% | 64 | 300 | 0.37 | 0.01 | 0.00 | -0.01 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 695.00 | 0.22 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 35 | 0.37 | 0.01 | 0.00 | -0.01 | 5/2/2024 | 5/6/2024 3:59:46 PM EST |
| 700.00 | 0.24 | 0.29 | 0.25 | +0.01 | +4.17% | 42 | 1,007 | 0.37 | 0.01 | 0.00 | -0.01 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 705.00 | 0.19 | 0.28 | 0.21 | 0.00 | 0.00% | 0 | 4 | 0.37 | 0.01 | 0.00 | -0.01 | 5/2/2024 | 5/6/2024 3:59:46 PM EST |
| 710.00 | 0.17 | 0.26 | 0.21 | 0.00 | 0.00% | 0 | 44 | 0.38 | 0.01 | 0.00 | -0.01 | 5/2/2024 | 5/6/2024 3:59:46 PM EST |
| 715.00 | 0.15 | 0.28 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | -0.01 | 5/6/2024 3:59:46 PM EST | |||
| 720.00 | 0.14 | 0.27 | 0.17 | -0.02 | -10.53% | 1 | 50 | 0.38 | 0.00 | 0.00 | -0.01 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 730.00 | 0.12 | 0.24 | 0.16 | 0.00 | 0.00% | 0 | 21 | 0.38 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 5/6/2024 3:59:46 PM EST |
| 740.00 | 0.09 | 0.22 | 0.12 | 0.00 | 0.00% | 0 | 63 | 0.39 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/6/2024 3:59:46 PM EST |
| 750.00 | 0.07 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 1,214 | 0.39 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/6/2024 3:59:46 PM EST |
| 760.00 | 0.05 | 0.18 | 0.05 | 0.00 | 0.00% | 0 | 23 | 0.39 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/6/2024 3:59:46 PM EST |
| 770.00 | 0.06 | 0.14 | 0.13 | +0.03 | +30.00% | 4 | 32 | 0.40 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 780.00 | 0.04 | 0.14 | 0.07 | -0.01 | -12.50% | 58 | 662 | 0.40 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 790.00 | 0.03 | 0.13 | 0.07 | +0.01 | +16.67% | 1 | 31 | 0.40 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 800.00 | 0.03 | 0.12 | 0.05 | -0.02 | -28.58% | 50 | 467 | 0.41 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 810.00 | 0.00 | 0.12 | 0.03 | 0.00 | 0.00% | 0 | 19 | 0.41 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/6/2024 3:59:46 PM EST |
| 820.00 | 0.00 | 0.11 | 0.29 | 0.00 | 0.00% | 0 | 57 | 0.42 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 5/6/2024 3:59:46 PM EST |
| 830.00 | 0.00 | 0.11 | 0.03 | 0.00 | 0.00% | 0 | 321 | 0.43 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/6/2024 3:59:46 PM EST |
| 840.00 | 0.02 | 0.10 | 0.04 | -0.06 | -60.00% | 1 | 28 | 0.43 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 850.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 55 | 0.47 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/6/2024 3:59:46 PM EST |
| 860.00 | 0.00 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 1,262 | 0.46 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/6/2024 3:59:46 PM EST |
| 870.00 | 0.00 | 0.08 | 0.45 | 0.00 | 0.00% | 0 | 162 | 0.48 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 5/6/2024 3:59:46 PM EST |
| 880.00 | 0.00 | 0.08 | 0.06 | 0.00 | 0.00% | 0 | 303 | 0.49 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/6/2024 3:59:46 PM EST |
| 890.00 | 0.00 | 0.08 | 0.28 | 0.00 | 0.00% | 0 | 283 | 0.49 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 5/6/2024 3:59:46 PM EST |
| 900.00 | 0.02 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 6,824 | 0.46 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/6/2024 3:59:46 PM EST |
| 910.00 | 0.00 | 0.08 | 0.06 | 0.00 | 0.00% | 0 | 67 | 0.50 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/6/2024 3:59:46 PM EST |
| 920.00 | 0.00 | 0.07 | 0.93 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.00 | 0.00 | 0.00 | 3/8/2024 | 5/6/2024 3:59:46 PM EST |
| 930.00 | 0.00 | 0.07 | 0.12 | 0.00 | 0.00% | 0 | 2 | 0.52 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 5/6/2024 3:59:46 PM EST |
| 940.00 | 0.00 | 0.07 | 0.38 | 0.00 | 0.00% | 0 | 3 | 0.53 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 5/6/2024 3:59:46 PM EST |
| 950.00 | 0.00 | 0.07 | 0.09 | 0.00 | 0.00% | 0 | 43 | 0.53 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 5/6/2024 3:59:46 PM EST |
| 960.00 | 0.00 | 0.07 | 0.16 | 0.00 | 0.00% | 0 | 2 | 0.54 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 5/6/2024 3:59:46 PM EST |
| 970.00 | 0.00 | 0.07 | 0.20 | 0.00 | 0.00% | 0 | 6 | 0.55 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 5/6/2024 3:59:46 PM EST |
| 980.00 | 0.00 | 0.06 | 0.06 | 0.00 | 0.00% | 0 | 26 | 0.55 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/6/2024 3:59:46 PM EST |
| 990.00 | 0.00 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 59 | 0.55 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/6/2024 3:59:46 PM EST |
| 1,000.00 | 0.01 | 0.06 | 0.01 | 0.00 | 0.00% | 2 | 345 | 0.49 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 3:59:46 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 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 32 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/6/2024 3:59:46 PM EST |
| 10.00 | 0.00 | 0.06 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:46 PM EST | |||
| 15.00 | 0.00 | 0.06 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:46 PM EST | |||
| 20.00 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 10 | 2.48 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 5/6/2024 3:59:46 PM EST |
| 25.00 | 0.00 | 0.06 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:46 PM EST | |||
| 30.00 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 1 | 2.14 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/6/2024 3:59:46 PM EST |
| 35.00 | 0.00 | 0.06 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:46 PM EST | |||
| 40.00 | 0.00 | 0.06 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:46 PM EST | |||
| 45.00 | 0.00 | 0.06 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:46 PM EST | |||
| 50.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 27 | 1.50 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 5/6/2024 3:59:46 PM EST |
| 60.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 15 | 1.56 | 0.00 | 0.00 | 0.00 | 2/22/2024 | 5/6/2024 3:59:46 PM EST |
| 70.00 | 0.00 | 0.06 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:46 PM EST | |||
| 80.00 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.36 | 0.00 | 0.00 | -0.01 | 4/19/2024 | 5/6/2024 3:59:46 PM EST |
| 90.00 | 0.00 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 9 | 1.27 | 0.00 | 0.00 | -0.01 | 1/17/2024 | 5/6/2024 3:59:46 PM EST |
| 100.00 | 0.00 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 23 | 1.19 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 5/6/2024 3:59:46 PM EST |
| 110.00 | 0.00 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.12 | 0.00 | 0.00 | -0.01 | 2/7/2024 | 5/6/2024 3:59:46 PM EST |
| 120.00 | 0.00 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 7 | 1.05 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 5/6/2024 3:59:46 PM EST |
| 130.00 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 293 | 0.99 | 0.00 | 0.00 | -0.01 | 4/29/2024 | 5/6/2024 3:59:46 PM EST |
| 140.00 | 0.00 | 0.07 | 0.01 | 0.00 | 0.00% | 0 | 19 | 0.95 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 5/6/2024 3:59:46 PM EST |
| 150.00 | 0.00 | 0.07 | 0.04 | 0.00 | 0.00% | 0 | 8 | 0.90 | 0.00 | 0.00 | -0.02 | 4/19/2024 | 5/6/2024 3:59:46 PM EST |
| 160.00 | 0.01 | 0.07 | 0.04 | 0.00 | 0.00% | 0 | 5 | 0.79 | 0.00 | 0.00 | -0.02 | 5/3/2024 | 5/6/2024 3:59:46 PM EST |
| 165.00 | 0.01 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 285 | 0.75 | 0.00 | 0.00 | -0.02 | 4/25/2024 | 5/6/2024 3:59:46 PM EST |
| 170.00 | 0.00 | 0.07 | 0.05 | 0.00 | 0.00% | 0 | 23 | 0.80 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 5/6/2024 3:59:46 PM EST |
| 175.00 | 0.01 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 144 | 0.73 | 0.00 | 0.00 | -0.02 | 4/29/2024 | 5/6/2024 3:59:46 PM EST |
| 180.00 | 0.00 | 0.08 | 0.15 | 0.00 | 0.00% | 0 | 5 | 0.77 | 0.00 | 0.00 | -0.02 | 4/22/2024 | 5/6/2024 3:59:46 PM EST |
| 185.00 | 0.00 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 25 | 0.75 | 0.00 | 0.00 | -0.02 | 4/25/2024 | 5/6/2024 3:59:46 PM EST |
| 190.00 | 0.00 | 0.09 | 0.12 | 0.00 | 0.00% | 0 | 54 | 0.74 | 0.00 | 0.00 | -0.02 | 4/24/2024 | 5/6/2024 3:59:46 PM EST |
| 195.00 | 0.00 | 0.09 | 0.11 | 0.00 | 0.00% | 0 | 20 | 0.72 | 0.00 | 0.00 | -0.02 | 4/25/2024 | 5/6/2024 3:59:46 PM EST |
| 200.00 | 0.01 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 335 | 0.64 | 0.00 | 0.00 | -0.03 | 5/3/2024 | 5/6/2024 3:59:46 PM EST |
| 210.00 | 0.00 | 0.11 | 0.09 | 0.00 | 0.00% | 0 | 208 | 0.61 | 0.00 | 0.00 | -0.03 | 4/30/2024 | 5/6/2024 3:59:46 PM EST |
| 220.00 | 0.00 | 0.12 | 0.13 | 0.00 | 0.00% | 0 | 74 | 0.60 | 0.00 | 0.00 | -0.03 | 5/2/2024 | 5/6/2024 3:59:46 PM EST |
| 225.00 | 0.01 | 0.13 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.03 | 5/6/2024 3:59:46 PM EST | |||
| 230.00 | 0.02 | 0.14 | 0.17 | 0.00 | 0.00% | 0 | 387 | 0.58 | 0.00 | 0.00 | -0.03 | 4/26/2024 | 5/6/2024 3:59:46 PM EST |
| 235.00 | 0.03 | 0.15 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.03 | 5/6/2024 3:59:46 PM EST | |||
| 240.00 | 0.05 | 0.14 | 0.10 | -0.05 | -33.34% | 10 | 96 | 0.56 | 0.00 | 0.00 | -0.03 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 245.00 | 0.05 | 0.18 | 0.20 | 0.00 | 0.00% | 0 | 11 | 0.55 | 0.00 | 0.00 | -0.03 | 5/2/2024 | 5/6/2024 3:59:46 PM EST |
| 250.00 | 0.07 | 0.19 | 0.16 | -0.11 | -40.75% | 9 | 348 | 0.54 | 0.00 | 0.00 | -0.03 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 255.00 | 0.08 | 0.21 | 0.40 | 0.00 | 0.00% | 0 | 96 | 0.53 | 0.00 | 0.00 | -0.04 | 4/25/2024 | 5/6/2024 3:59:46 PM EST |
| 260.00 | 0.10 | 0.22 | 0.17 | -0.18 | -51.43% | 1 | 156 | 0.52 | 0.00 | 0.00 | -0.04 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 265.00 | 0.12 | 0.23 | 0.19 | -0.02 | -9.53% | 5 | 60 | 0.51 | 0.00 | 0.00 | -0.04 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 270.00 | 0.19 | 0.24 | 0.30 | 0.00 | 0.00% | 0 | 128 | 0.51 | 0.00 | 0.00 | -0.04 | 5/1/2024 | 5/6/2024 3:59:46 PM EST |
| 275.00 | 0.15 | 0.28 | 0.26 | 0.00 | 0.00% | 0 | 363 | 0.49 | 0.00 | 0.00 | -0.04 | 5/3/2024 | 5/6/2024 3:59:46 PM EST |
| 280.00 | 0.17 | 0.30 | 0.24 | -0.04 | -14.29% | 4 | 198 | 0.49 | 0.00 | 0.00 | -0.04 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 285.00 | 0.20 | 0.32 | 0.33 | 0.00 | 0.00% | 0 | 54 | 0.48 | 0.00 | 0.00 | -0.04 | 5/3/2024 | 5/6/2024 3:59:46 PM EST |
| 290.00 | 0.22 | 0.32 | 0.35 | 0.00 | 0.00% | 0 | 274 | 0.47 | 0.00 | 0.00 | -0.05 | 5/3/2024 | 5/6/2024 3:59:46 PM EST |
| 295.00 | 0.25 | 0.35 | 0.28 | -0.08 | -22.23% | 4 | 107 | 0.46 | -0.01 | 0.00 | -0.05 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 300.00 | 0.34 | 0.38 | 0.34 | -0.09 | -20.93% | 21 | 564 | 0.45 | -0.01 | 0.00 | -0.05 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 305.00 | 0.31 | 0.44 | 0.48 | 0.00 | 0.00% | 0 | 188 | 0.44 | -0.01 | 0.00 | -0.06 | 5/3/2024 | 5/6/2024 3:59:46 PM EST |
| 310.00 | 0.37 | 0.45 | 0.46 | -0.04 | -8.00% | 1 | 526 | 0.43 | -0.01 | 0.00 | -0.06 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 315.00 | 0.38 | 0.49 | 0.45 | -0.66 | -59.46% | 1 | 362 | 0.42 | -0.01 | 0.00 | -0.06 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 320.00 | 0.45 | 0.54 | 0.51 | -0.12 | -19.05% | 10 | 809 | 0.41 | -0.02 | 0.00 | -0.07 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 325.00 | 0.49 | 0.60 | 0.57 | -0.13 | -18.58% | 4 | 162 | 0.41 | -0.02 | 0.00 | -0.07 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 330.00 | 0.57 | 0.63 | 0.62 | -0.19 | -23.46% | 40 | 273 | 0.40 | -0.02 | 0.00 | -0.07 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 335.00 | 0.63 | 0.70 | 0.70 | -0.18 | -20.46% | 95 | 595 | 0.39 | -0.02 | 0.00 | -0.08 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 340.00 | 0.71 | 0.78 | 0.79 | -0.23 | -22.55% | 56 | 458 | 0.38 | -0.03 | 0.00 | -0.08 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 345.00 | 0.80 | 0.88 | 0.91 | -0.27 | -22.89% | 9 | 284 | 0.37 | -0.03 | 0.00 | -0.09 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 350.00 | 0.91 | 0.99 | 1.01 | -0.32 | -24.06% | 14 | 637 | 0.37 | -0.04 | 0.00 | -0.09 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 355.00 | 1.04 | 1.12 | 1.08 | -0.43 | -28.48% | 7 | 176 | 0.36 | -0.04 | 0.00 | -0.10 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 360.00 | 1.19 | 1.27 | 1.23 | -0.52 | -29.72% | 21 | 435 | 0.35 | -0.05 | 0.00 | -0.10 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 365.00 | 1.37 | 1.45 | 1.81 | -0.29 | -13.81% | 40 | 467 | 0.35 | -0.06 | 0.00 | -0.11 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 370.00 | 1.59 | 1.66 | 1.70 | -0.76 | -30.90% | 207 | 340 | 0.34 | -0.06 | 0.00 | -0.11 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 375.00 | 1.83 | 1.91 | 2.00 | -0.72 | -26.48% | 25 | 773 | 0.34 | -0.07 | 0.00 | -0.12 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 380.00 | 2.13 | 2.23 | 2.25 | -1.05 | -31.82% | 38 | 650 | 0.33 | -0.08 | 0.00 | -0.12 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 385.00 | 2.47 | 2.56 | 2.80 | -0.85 | -23.29% | 12 | 971 | 0.33 | -0.09 | 0.00 | -0.13 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 390.00 | 2.84 | 2.97 | 3.00 | -1.25 | -29.42% | 37 | 1,212 | 0.32 | -0.10 | 0.00 | -0.13 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 395.00 | 3.30 | 3.45 | 3.42 | -1.62 | -32.15% | 32 | 407 | 0.32 | -0.11 | 0.00 | -0.14 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 400.00 | 3.85 | 4.00 | 3.92 | -1.93 | -33.00% | 273 | 2,382 | 0.32 | -0.12 | 0.00 | -0.14 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 405.00 | 4.45 | 4.65 | 4.60 | -2.10 | -31.35% | 31 | 368 | 0.31 | -0.13 | 0.00 | -0.15 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 410.00 | 5.20 | 5.40 | 5.45 | -2.31 | -29.77% | 60 | 1,117 | 0.31 | -0.15 | 0.00 | -0.15 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 415.00 | 6.00 | 6.20 | 6.38 | -2.47 | -27.91% | 39 | 329 | 0.31 | -0.16 | 0.00 | -0.16 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 420.00 | 6.95 | 7.20 | 7.00 | -3.10 | -30.70% | 90 | 1,057 | 0.31 | -0.18 | 0.00 | -0.16 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 425.00 | 8.00 | 8.25 | 8.15 | -3.46 | -29.81% | 67 | 305 | 0.30 | -0.20 | 0.00 | -0.17 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 430.00 | 9.20 | 9.45 | 9.45 | -3.72 | -28.25% | 100 | 1,390 | 0.30 | -0.23 | 0.00 | -0.17 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 435.00 | 10.45 | 10.80 | 11.12 | -4.03 | -26.61% | 17 | 500 | 0.30 | -0.25 | 0.01 | -0.18 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 440.00 | 12.00 | 12.25 | 12.22 | -4.85 | -28.42% | 111 | 1,868 | 0.30 | -0.28 | 0.01 | -0.18 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 445.00 | 13.55 | 13.95 | 14.37 | -4.38 | -23.36% | 61 | 911 | 0.30 | -0.31 | 0.01 | -0.18 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 450.00 | 15.40 | 15.80 | 15.55 | -5.80 | -27.17% | 426 | 1,745 | 0.30 | -0.34 | 0.01 | -0.19 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 455.00 | 17.35 | 17.75 | 17.50 | -6.25 | -26.32% | 30 | 569 | 0.30 | -0.37 | 0.01 | -0.19 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 460.00 | 19.55 | 19.85 | 19.62 | -7.03 | -26.38% | 104 | 1,378 | 0.29 | -0.40 | 0.01 | -0.19 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 465.00 | 21.90 | 22.25 | 22.40 | -6.60 | -22.76% | 42 | 82 | 0.29 | -0.44 | 0.01 | -0.19 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 470.00 | 24.40 | 24.75 | 24.70 | -7.85 | -24.12% | 43 | 819 | 0.29 | -0.47 | 0.01 | -0.19 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 475.00 | 27.15 | 27.40 | 28.80 | -14.20 | -33.03% | 32 | 134 | 0.29 | -0.50 | 0.01 | -0.19 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 480.00 | 29.95 | 30.25 | 31.00 | -7.40 | -19.28% | 5 | 947 | 0.29 | -0.54 | 0.01 | -0.19 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 485.00 | 32.80 | 33.50 | 36.55 | -7.15 | -16.37% | 4 | 313 | 0.29 | -0.57 | 0.01 | -0.19 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 490.00 | 35.80 | 36.60 | 40.28 | -7.30 | -15.35% | 3 | 884 | 0.29 | -0.60 | 0.01 | -0.18 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 495.00 | 38.85 | 40.00 | 44.70 | -5.51 | -10.98% | 2 | 267 | 0.29 | -0.63 | 0.01 | -0.18 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 500.00 | 42.55 | 43.55 | 43.27 | -11.78 | -21.40% | 20 | 3,667 | 0.29 | -0.66 | 0.01 | -0.17 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 505.00 | 46.30 | 47.35 | 65.51 | 0.00 | 0.00% | 0 | 254 | 0.29 | -0.68 | 0.01 | -0.17 | 5/2/2024 | 5/6/2024 3:59:46 PM EST |
| 510.00 | 49.90 | 51.10 | 50.75 | -10.65 | -17.35% | 14 | 5,393 | 0.29 | -0.71 | 0.01 | -0.16 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 515.00 | 54.00 | 55.15 | 85.44 | 0.00 | 0.00% | 0 | 108 | 0.29 | -0.73 | 0.01 | -0.15 | 4/29/2024 | 5/6/2024 3:59:46 PM EST |
| 520.00 | 57.70 | 59.05 | 58.67 | -15.50 | -20.90% | 5 | 5,858 | 0.29 | -0.75 | 0.01 | -0.15 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 525.00 | 62.15 | 63.35 | 75.50 | 0.00 | 0.00% | 0 | 42 | 0.29 | -0.77 | 0.00 | -0.14 | 5/3/2024 | 5/6/2024 3:59:46 PM EST |
| 530.00 | 66.45 | 67.60 | 80.70 | 0.00 | 0.00% | 0 | 4,329 | 0.29 | -0.79 | 0.00 | -0.13 | 5/3/2024 | 5/6/2024 3:59:46 PM EST |
| 535.00 | 70.85 | 72.10 | 109.20 | 0.00 | 0.00% | 0 | 1 | 0.29 | -0.81 | 0.00 | -0.13 | 4/25/2024 | 5/6/2024 3:59:46 PM EST |
| 540.00 | 75.35 | 76.45 | 80.20 | -9.07 | -10.16% | 14 | 248 | 0.29 | -0.83 | 0.00 | -0.12 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 545.00 | 79.90 | 81.30 | 85.50 | -29.27 | -25.51% | 1 | 6 | 0.29 | -0.84 | 0.00 | -0.11 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 550.00 | 84.40 | 86.05 | 114.24 | 0.00 | 0.00% | 0 | 148 | 0.29 | -0.86 | 0.00 | -0.11 | 5/1/2024 | 5/6/2024 3:59:46 PM EST |
| 555.00 | 88.80 | 90.45 | % | 0 | 0 | 0.33 | -0.87 | 0.00 | -0.10 | 5/6/2024 3:59:46 PM EST | |||
| 560.00 | 93.95 | 95.30 | 100.37 | -24.20 | -19.43% | 1 | 0 | 0.33 | -0.88 | 0.00 | -0.10 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 565.00 | 98.65 | 100.35 | % | 0 | 0 | 0.34 | -0.89 | 0.00 | -0.09 | 5/6/2024 3:59:46 PM EST | |||
| 570.00 | 103.55 | 105.50 | 137.75 | 0.00 | 0.00% | 0 | 0 | 0.34 | -0.90 | 0.00 | -0.08 | 4/29/2024 | 5/6/2024 3:59:46 PM EST |
| 575.00 | 108.45 | 110.35 | % | 0 | 0 | 0.36 | -0.91 | 0.00 | -0.08 | 5/6/2024 3:59:46 PM EST | |||
| 580.00 | 113.45 | 115.30 | 145.45 | 0.00 | 0.00% | 0 | 0 | 0.36 | -0.92 | 0.00 | -0.07 | 4/26/2024 | 5/6/2024 3:59:46 PM EST |
| 585.00 | 118.45 | 120.25 | % | 0 | 0 | 0.38 | -0.93 | 0.00 | -0.07 | 5/6/2024 3:59:46 PM EST | |||
| 590.00 | 123.50 | 125.20 | 104.55 | 0.00 | 0.00% | 0 | 0 | 0.39 | -0.93 | 0.00 | -0.06 | 4/23/2024 | 5/6/2024 3:59:46 PM EST |
| 595.00 | 128.45 | 130.25 | % | 0 | 0 | 0.40 | -0.94 | 0.00 | -0.06 | 5/6/2024 3:59:46 PM EST | |||
| 600.00 | 133.45 | 135.20 | 144.50 | -23.16 | -13.82% | 1 | 0 | 0.41 | -0.94 | 0.00 | -0.05 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 605.00 | 138.45 | 140.20 | 164.45 | 0.00 | 0.00% | 0 | 0 | 0.42 | -0.95 | 0.00 | -0.05 | 4/25/2024 | 5/6/2024 3:59:46 PM EST |
| 610.00 | 143.45 | 145.30 | 169.30 | 0.00 | 0.00% | 0 | 0 | 0.43 | -0.95 | 0.00 | -0.05 | 4/25/2024 | 5/6/2024 3:59:46 PM EST |
| 615.00 | 148.35 | 150.25 | 174.90 | 0.00 | 0.00% | 0 | 0 | 0.44 | -0.96 | 0.00 | -0.04 | 4/25/2024 | 5/6/2024 3:59:46 PM EST |
| 620.00 | 153.55 | 155.20 | 181.90 | 0.00 | 0.00% | 0 | 0 | 0.45 | -0.96 | 0.00 | -0.04 | 4/25/2024 | 5/6/2024 3:59:46 PM EST |
| 625.00 | 158.45 | 160.25 | 184.95 | 0.00 | 0.00% | 0 | 0 | 0.46 | -0.97 | 0.00 | -0.04 | 4/25/2024 | 5/6/2024 3:59:46 PM EST |
| 630.00 | 163.45 | 165.20 | 189.50 | 0.00 | 0.00% | 0 | 0 | 0.47 | -0.97 | 0.00 | -0.03 | 4/26/2024 | 5/6/2024 3:59:46 PM EST |
| 635.00 | 168.45 | 170.25 | 192.45 | 0.00 | 0.00% | 0 | 0 | 0.48 | -0.97 | 0.00 | -0.03 | 4/25/2024 | 5/6/2024 3:59:46 PM EST |
| 640.00 | 173.50 | 175.20 | 205.74 | 0.00 | 0.00% | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.03 | 4/26/2024 | 5/6/2024 3:59:46 PM EST |
| 645.00 | 178.45 | 180.25 | % | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.03 | 5/6/2024 3:59:46 PM EST | |||
| 650.00 | 183.45 | 185.20 | 208.54 | 0.00 | 0.00% | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.02 | 4/25/2024 | 5/6/2024 3:59:46 PM EST |
| 655.00 | 188.45 | 190.25 | % | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.02 | 5/6/2024 3:59:46 PM EST | |||
| 660.00 | 193.50 | 195.20 | 224.45 | 0.00 | 0.00% | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.02 | 4/26/2024 | 5/6/2024 3:59:46 PM EST |
| 665.00 | 198.45 | 200.25 | % | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.02 | 5/6/2024 3:59:46 PM EST | |||
| 670.00 | 203.50 | 205.20 | 231.30 | 0.00 | 0.00% | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.02 | 4/25/2024 | 5/6/2024 3:59:46 PM EST |
| 675.00 | 208.45 | 210.25 | % | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.02 | 5/6/2024 3:59:46 PM EST | |||
| 680.00 | 213.45 | 215.15 | 245.45 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 4/26/2024 | 5/6/2024 3:59:46 PM EST |
| 685.00 | 218.40 | 220.15 | % | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 5/6/2024 3:59:46 PM EST | |||
| 690.00 | 223.45 | 225.15 | 248.69 | 0.00 | 0.00% | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 4/25/2024 | 5/6/2024 3:59:46 PM EST |
| 695.00 | 228.45 | 230.15 | % | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 5/6/2024 3:59:46 PM EST | |||
| 700.00 | 233.45 | 235.30 | 196.11 | 0.00 | 0.00% | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 3/26/2024 | 5/6/2024 3:59:46 PM EST |
| 705.00 | 238.35 | 240.25 | % | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 5/6/2024 3:59:46 PM EST | |||
| 710.00 | 243.45 | 245.30 | % | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 5/6/2024 3:59:46 PM EST | |||
| 715.00 | 248.35 | 250.15 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | -0.01 | 5/6/2024 3:59:46 PM EST | |||
| 720.00 | 253.45 | 255.15 | 203.40 | 0.00 | 0.00% | 0 | 0 | 0.62 | -1.00 | 0.00 | -0.01 | 4/12/2024 | 5/6/2024 3:59:46 PM EST |
| 730.00 | 263.40 | 265.15 | 286.00 | 0.00 | 0.00% | 0 | 0 | 0.63 | -1.00 | 0.00 | -0.01 | 4/26/2024 | 5/6/2024 3:59:46 PM EST |
| 740.00 | 273.40 | 275.15 | 287.90 | 0.00 | 0.00% | 0 | 1 | 0.65 | -1.00 | 0.00 | 0.00 | 5/3/2024 | 5/6/2024 3:59:46 PM EST |
| 750.00 | 283.50 | 285.15 | 297.92 | 0.00 | 0.00% | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/3/2024 | 5/6/2024 3:59:46 PM EST |
| 760.00 | 293.40 | 295.30 | 271.27 | 0.00 | 0.00% | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 5/6/2024 3:59:46 PM EST |
| 770.00 | 303.40 | 305.25 | 282.06 | 0.00 | 0.00% | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 5/6/2024 3:59:46 PM EST |
| 780.00 | 313.40 | 315.15 | 290.93 | 0.00 | 0.00% | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 5/6/2024 3:59:46 PM EST |
| 790.00 | 323.40 | 325.15 | 300.95 | 0.00 | 0.00% | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 5/6/2024 3:59:46 PM EST |
| 800.00 | 333.50 | 335.15 | 298.70 | 0.00 | 0.00% | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 5/6/2024 3:59:46 PM EST |
| 810.00 | 343.40 | 345.30 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:46 PM EST | |||
| 820.00 | 353.45 | 355.30 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:46 PM EST | |||
| 830.00 | 363.40 | 365.30 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:46 PM EST | |||
| 840.00 | 373.40 | 375.15 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:46 PM EST | |||
| 850.00 | 383.40 | 385.15 | 361.45 | 0.00 | 0.00% | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 3/19/2024 | 5/6/2024 3:59:46 PM EST |
| 860.00 | 393.40 | 395.15 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:46 PM EST | |||
| 870.00 | 403.40 | 405.15 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:46 PM EST | |||
| 880.00 | 413.40 | 415.15 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:46 PM EST | |||
| 890.00 | 423.40 | 425.30 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:46 PM EST | |||
| 900.00 | 433.40 | 435.15 | 430.08 | 0.00 | 0.00% | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 2/9/2024 | 5/6/2024 3:59:46 PM EST |
| 910.00 | 443.45 | 445.15 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:46 PM EST | |||
| 920.00 | 453.40 | 455.15 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:46 PM EST | |||
| 930.00 | 463.40 | 465.15 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:46 PM EST | |||
| 940.00 | 473.40 | 475.15 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:46 PM EST | |||
| 950.00 | 483.45 | 485.15 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:46 PM EST | |||
| 960.00 | 493.40 | 495.15 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:46 PM EST | |||
| 970.00 | 503.40 | 505.15 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:46 PM EST | |||
| 980.00 | 513.40 | 515.20 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:46 PM EST | |||
| 990.00 | 523.45 | 525.15 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:46 PM EST | |||
| 1,000.00 | 533.40 | 535.15 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:46 PM EST |