Options Chain for NETFLIX INC COM (NFLX) - $1,182.00 as of 5/30/2025 5:43:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 450.00 | 754.60 | 760.55 | % | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 460.00 | 745.00 | 751.05 | % | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 470.00 | 734.70 | 741.05 | % | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 480.00 | 724.65 | 730.90 | 712.19 | 0.00 | 0.00% | 0 | 3 | 3.40 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 4:00:05 PM EST |
| 490.00 | 714.95 | 721.65 | % | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 500.00 | 705.05 | 710.20 | 709.53 | 0.00 | 0.00% | 0 | 2 | 3.21 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 4:00:05 PM EST |
| 510.00 | 694.65 | 701.10 | % | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 520.00 | 685.10 | 691.10 | 629.03 | 0.00 | 0.00% | 0 | 1 | 3.15 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 4:00:05 PM EST |
| 530.00 | 675.10 | 681.85 | 662.66 | +49.56 | +8.09% | 1 | 1 | 2.93 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 540.00 | 664.70 | 671.05 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 545.00 | 659.70 | 666.10 | % | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 550.00 | 654.70 | 660.65 | % | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 555.00 | 650.15 | 655.75 | % | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 560.00 | 644.70 | 651.10 | % | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 565.00 | 640.10 | 645.65 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 570.00 | 634.70 | 640.35 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 575.00 | 629.70 | 636.10 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 580.00 | 625.15 | 630.70 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 585.00 | 620.15 | 625.25 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 590.00 | 614.90 | 621.10 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 595.00 | 609.75 | 615.95 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 600.00 | 605.15 | 610.65 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 605.00 | 599.75 | 605.70 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 610.00 | 595.15 | 600.60 | 598.70 | +12.99 | +2.22% | 1 | 1 | 2.55 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 615.00 | 589.75 | 595.75 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 620.00 | 585.15 | 590.30 | 526.60 | 0.00 | 0.00% | 0 | 1 | 2.47 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 4:00:05 PM EST |
| 625.00 | 580.00 | 586.05 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 630.00 | 574.75 | 581.05 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 635.00 | 569.85 | 576.15 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 640.00 | 565.20 | 570.40 | 506.65 | 0.00 | 0.00% | 0 | 1 | 2.37 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 4:00:05 PM EST |
| 645.00 | 559.75 | 566.20 | 545.02 | 0.00 | 0.00% | 0 | 2 | 2.42 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 4:00:05 PM EST |
| 650.00 | 555.20 | 560.80 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 655.00 | 549.80 | 556.25 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 660.00 | 545.20 | 550.50 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 665.00 | 539.80 | 546.10 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 670.00 | 535.20 | 540.35 | 519.30 | 0.00 | 0.00% | 0 | 1 | 2.27 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:05 PM EST |
| 675.00 | 530.20 | 535.80 | 530.69 | 0.00 | 0.00% | 0 | 4 | 2.22 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:05 PM EST |
| 680.00 | 524.80 | 530.80 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 685.00 | 519.80 | 525.80 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 690.00 | 514.80 | 520.80 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 695.00 | 510.25 | 515.80 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 700.00 | 504.85 | 511.30 | 487.30 | 0.00 | 0.00% | 0 | 2 | 2.14 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:05 PM EST |
| 705.00 | 499.80 | 505.80 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 710.00 | 494.85 | 501.15 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 715.00 | 490.25 | 495.75 | 475.02 | 0.00 | 0.00% | 0 | 5 | 2.05 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:05 PM EST |
| 720.00 | 484.85 | 491.20 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 725.00 | 478.85 | 486.20 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 730.00 | 475.00 | 481.25 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 735.00 | 470.25 | 475.20 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 740.00 | 465.30 | 470.85 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 745.00 | 459.85 | 465.85 | 449.20 | 0.00 | 0.00% | 0 | 1 | 1.91 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 4:00:05 PM EST |
| 750.00 | 455.30 | 460.75 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 760.00 | 444.45 | 450.10 | 359.50 | 0.00 | 0.00% | 0 | 4 | 1.73 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 4:00:05 PM EST |
| 770.00 | 434.90 | 440.80 | 440.63 | 0.00 | 0.00% | 0 | 1 | 1.78 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:05 PM EST |
| 780.00 | 424.45 | 431.35 | 409.31 | 0.00 | 0.00% | 0 | 2 | 1.65 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 4:00:05 PM EST |
| 790.00 | 414.90 | 420.60 | 399.05 | % | 5 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:05 PM EST | |
| 800.00 | 404.25 | 410.90 | 389.24 | 0.00 | 0.00% | 0 | 6 | 1.58 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:05 PM EST |
| 810.00 | 394.90 | 401.40 | 379.06 | 0.00 | 0.00% | 0 | 1 | 1.53 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:05 PM EST |
| 815.00 | 390.40 | 396.35 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 820.00 | 385.35 | 390.65 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 825.00 | 379.50 | 386.40 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 830.00 | 374.95 | 380.75 | 375.80 | 0.00 | 0.00% | 0 | 1 | 1.53 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:05 PM EST |
| 835.00 | 369.95 | 377.00 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 840.00 | 365.40 | 370.35 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 845.00 | 359.60 | 366.35 | 357.06 | +11.07 | +3.20% | 1 | 1 | 1.39 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 850.00 | 354.95 | 361.45 | 348.97 | 0.00 | 0.00% | 0 | 14 | 1.39 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:05 PM EST |
| 855.00 | 349.30 | 356.40 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 860.00 | 344.95 | 350.35 | 335.15 | % | 1 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:05 PM EST | |
| 865.00 | 340.05 | 345.95 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 870.00 | 335.75 | 341.40 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 875.00 | 330.45 | 336.15 | 329.93 | % | 1 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:05 PM EST | |
| 880.00 | 325.00 | 331.20 | 311.63 | 0.00 | 0.00% | 0 | 1 | 1.34 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 4:00:05 PM EST |
| 885.00 | 319.35 | 325.85 | 266.34 | 0.00 | 0.00% | 0 | 8 | 1.29 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 4:00:05 PM EST |
| 890.00 | 315.75 | 321.40 | 261.29 | 0.00 | 0.00% | 0 | 8 | 1.30 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 4:00:05 PM EST |
| 895.00 | 310.80 | 315.15 | 246.70 | 0.00 | 0.00% | 0 | 3 | 1.19 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 4:00:05 PM EST |
| 900.00 | 305.05 | 312.00 | 306.24 | +25.08 | +8.92% | 2 | 6 | 1.18 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 905.00 | 300.00 | 307.15 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 910.00 | 295.85 | 302.00 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 915.00 | 290.20 | 296.40 | 273.95 | 0.00 | 0.00% | 0 | 1 | 1.20 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 4:00:05 PM EST |
| 920.00 | 285.85 | 291.35 | 262.24 | 0.00 | 0.00% | 0 | 2 | 1.11 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 4:00:05 PM EST |
| 925.00 | 280.05 | 287.25 | 188.00 | 0.00 | 0.00% | 0 | 1 | 1.15 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/30/2025 4:00:05 PM EST |
| 930.00 | 275.80 | 281.35 | 268.57 | 0.00 | 0.00% | 0 | 2 | 1.14 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 4:00:05 PM EST |
| 935.00 | 270.05 | 276.50 | 212.77 | 0.00 | 0.00% | 0 | 2 | 1.12 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 4:00:05 PM EST |
| 940.00 | 265.90 | 270.80 | 262.61 | % | 1 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:05 PM EST | |
| 945.00 | 260.10 | 265.85 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 950.00 | 255.10 | 261.50 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 955.00 | 250.10 | 257.05 | 249.39 | % | 12 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:05 PM EST | |
| 960.00 | 245.10 | 251.20 | 203.61 | 0.00 | 0.00% | 0 | 7 | 1.02 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 4:00:05 PM EST |
| 965.00 | 240.80 | 246.30 | 198.63 | 0.00 | 0.00% | 0 | 2 | 0.95 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 4:00:05 PM EST |
| 970.00 | 235.85 | 241.55 | 223.42 | +51.82 | +30.20% | 1 | 4 | 0.99 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 975.00 | 229.85 | 236.60 | 211.33 | 0.00 | 0.00% | 0 | 3 | 0.92 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:05 PM EST |
| 980.00 | 224.45 | 231.15 | 226.97 | +20.63 | +10.00% | 11 | 7 | 0.94 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 985.00 | 219.80 | 226.55 | 149.44 | 0.00 | 0.00% | 0 | 4 | 0.89 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 4:00:05 PM EST |
| 990.00 | 216.00 | 222.30 | 200.47 | 0.00 | 0.00% | 0 | 3 | 0.87 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 4:00:05 PM EST |
| 995.00 | 209.50 | 215.60 | 175.14 | 0.00 | 0.00% | 0 | 1 | 0.85 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 4:00:05 PM EST |
| 1,000.00 | 206.00 | 211.60 | 210.09 | +24.76 | +13.36% | 7 | 32 | 0.84 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,005.00 | 200.05 | 207.60 | 187.53 | 0.00 | 0.00% | 0 | 1 | 0.81 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 4:00:05 PM EST |
| 1,010.00 | 195.20 | 201.20 | 194.28 | 0.00 | 0.00% | 0 | 19 | 0.82 | 1.00 | 0.00 | -0.01 | 5/27/2025 | 5/30/2025 4:00:05 PM EST |
| 1,015.00 | 191.20 | 196.20 | 175.84 | -7.12 | -3.90% | 1 | 8 | 0.80 | 1.00 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,020.00 | 186.05 | 190.60 | 166.33 | +5.05 | +3.14% | 3 | 14 | 0.75 | 1.00 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,025.00 | 180.10 | 187.55 | 167.09 | -0.34 | -0.21% | 14 | 5 | 0.75 | 1.00 | 0.00 | -0.02 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,030.00 | 175.10 | 180.65 | 162.33 | -2.56 | -1.56% | 5 | 11 | 0.73 | 1.00 | 0.00 | -0.03 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,035.00 | 170.75 | 175.75 | 157.38 | 0.00 | 0.00% | 0 | 2 | 0.74 | 1.00 | 0.00 | -0.03 | 5/29/2025 | 5/30/2025 4:00:05 PM EST |
| 1,040.00 | 165.15 | 170.70 | 152.09 | +2.65 | +1.78% | 1 | 5 | 0.69 | 1.00 | 0.00 | -0.04 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,045.00 | 160.80 | 165.75 | 147.84 | +0.44 | +0.30% | 1 | 23 | 0.67 | 1.00 | 0.00 | -0.06 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,050.00 | 156.10 | 162.60 | 156.62 | +23.42 | +17.59% | 4 | 23 | 0.69 | 1.00 | 0.00 | -0.08 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,055.00 | 149.75 | 157.65 | 152.85 | +20.00 | +15.06% | 12 | 23 | 0.66 | 0.99 | 0.00 | -0.10 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,060.00 | 146.75 | 150.75 | 150.30 | +23.80 | +18.82% | 9 | 42 | 0.65 | 0.99 | 0.00 | -0.12 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,065.00 | 140.20 | 146.80 | 127.35 | +4.03 | +3.27% | 10 | 18 | 0.65 | 0.99 | 0.00 | -0.17 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,070.00 | 135.35 | 141.85 | 140.00 | 0.00 | 0.00% | 0 | 17 | 0.63 | 0.99 | 0.00 | -0.22 | 5/28/2025 | 5/30/2025 4:00:05 PM EST |
| 1,075.00 | 131.10 | 136.65 | 120.35 | +8.00 | +7.13% | 2 | 8 | 0.61 | 0.99 | 0.00 | -0.23 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,080.00 | 125.50 | 132.65 | 111.45 | -7.49 | -6.30% | 1 | 16 | 0.53 | 0.98 | 0.00 | -0.29 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,085.00 | 121.20 | 127.70 | 120.77 | +16.97 | +16.35% | 1 | 11 | 0.52 | 0.98 | 0.00 | -0.32 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,090.00 | 116.50 | 122.90 | 112.85 | -1.57 | -1.38% | 16 | 30 | 0.54 | 0.98 | 0.00 | -0.36 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,095.00 | 110.15 | 116.85 | 101.78 | -7.77 | -7.10% | 4 | 67 | 0.54 | 0.97 | 0.00 | -0.38 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,100.00 | 105.50 | 111.85 | 110.00 | +27.48 | +33.31% | 22 | 196 | 0.52 | 0.97 | 0.00 | -0.42 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,105.00 | 100.60 | 107.95 | 104.00 | -3.00 | -2.81% | 6 | 71 | 0.46 | 0.96 | 0.00 | -0.48 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,110.00 | 95.95 | 102.20 | 93.55 | +9.84 | +11.76% | 5 | 109 | 0.50 | 0.96 | 0.00 | -0.51 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,115.00 | 90.40 | 98.00 | 88.65 | +8.01 | +9.94% | 20 | 58 | 0.42 | 0.95 | 0.00 | -0.55 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,120.00 | 86.55 | 93.50 | 84.20 | +19.90 | +30.95% | 40 | 74 | 0.46 | 0.94 | 0.00 | -0.61 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,125.00 | 82.20 | 88.10 | 64.18 | +0.83 | +1.31% | 1 | 35 | 0.47 | 0.93 | 0.00 | -0.64 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,130.00 | 77.35 | 82.95 | 81.86 | +22.78 | +38.56% | 35 | 56 | 0.39 | 0.92 | 0.00 | -0.69 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,135.00 | 72.75 | 77.35 | 77.09 | +27.73 | +56.18% | 30 | 71 | 0.40 | 0.91 | 0.00 | -0.74 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,140.00 | 68.20 | 73.40 | 73.00 | +24.55 | +50.68% | 20 | 112 | 0.37 | 0.90 | 0.00 | -0.78 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,145.00 | 63.15 | 67.20 | 66.22 | +20.62 | +45.22% | 54 | 212 | 0.34 | 0.89 | 0.00 | -0.83 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,150.00 | 60.00 | 63.05 | 64.39 | +22.39 | +53.31% | 95 | 303 | 0.31 | 0.87 | 0.00 | -0.88 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,155.00 | 54.80 | 60.10 | 55.00 | +16.73 | +43.72% | 18 | 141 | 0.32 | 0.86 | 0.00 | -0.92 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,160.00 | 50.40 | 54.80 | 54.55 | +20.40 | +59.74% | 217 | 128 | 0.29 | 0.84 | 0.00 | -0.96 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,165.00 | 46.15 | 49.60 | 49.00 | +18.99 | +63.28% | 78 | 89 | 0.28 | 0.82 | 0.01 | -1.02 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,170.00 | 42.00 | 47.20 | 45.91 | +19.21 | +71.95% | 661 | 136 | 0.31 | 0.79 | 0.01 | -1.06 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,175.00 | 38.85 | 40.85 | 37.06 | +12.71 | +52.20% | 137 | 143 | 0.29 | 0.77 | 0.01 | -1.11 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,180.00 | 34.80 | 36.95 | 36.34 | +15.15 | +71.50% | 331 | 226 | 0.28 | 0.74 | 0.01 | -1.15 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,182.50 | 31.90 | 34.95 | 35.16 | +15.24 | +76.51% | 193 | 89 | 0.28 | 0.72 | 0.01 | -1.17 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,185.00 | 30.80 | 33.45 | 32.80 | +14.60 | +80.22% | 521 | 364 | 0.28 | 0.70 | 0.01 | -1.19 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,187.50 | 29.40 | 31.25 | 31.10 | +14.15 | +83.49% | 219 | 165 | 0.27 | 0.69 | 0.01 | -1.21 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,190.00 | 27.75 | 29.40 | 29.00 | +12.80 | +79.02% | 1,226 | 413 | 0.27 | 0.67 | 0.01 | -1.23 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,192.50 | 25.95 | 27.60 | 27.97 | +12.57 | +81.63% | 557 | 76 | 0.27 | 0.65 | 0.01 | -1.25 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,195.00 | 24.30 | 26.00 | 26.25 | +12.09 | +85.39% | 888 | 239 | 0.27 | 0.63 | 0.01 | -1.26 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,197.50 | 23.10 | 24.50 | 24.10 | +11.40 | +89.77% | 338 | 82 | 0.27 | 0.60 | 0.01 | -1.28 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,200.00 | 21.75 | 22.85 | 22.34 | +10.64 | +90.94% | 2,073 | 516 | 0.27 | 0.58 | 0.01 | -1.29 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,202.50 | 19.75 | 21.40 | 20.40 | +9.20 | +82.15% | 340 | 81 | 0.27 | 0.56 | 0.01 | -1.29 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,205.00 | 18.85 | 19.95 | 20.75 | +10.90 | +110.66% | 741 | 160 | 0.27 | 0.54 | 0.01 | -1.30 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,207.50 | 17.45 | 18.75 | 18.51 | +9.51 | +105.67% | 280 | 85 | 0.27 | 0.51 | 0.01 | -1.30 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,210.00 | 16.25 | 17.40 | 16.77 | +8.47 | +102.05% | 863 | 450 | 0.27 | 0.49 | 0.01 | -1.30 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,212.50 | 14.80 | 16.25 | 15.40 | +7.95 | +106.72% | 210 | 41 | 0.27 | 0.47 | 0.01 | -1.29 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,215.00 | 13.15 | 14.85 | 14.90 | +7.90 | +112.86% | 566 | 236 | 0.26 | 0.44 | 0.01 | -1.28 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,217.50 | 12.60 | 13.90 | 13.75 | +7.49 | +119.65% | 949 | 6 | 0.27 | 0.42 | 0.01 | -1.27 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,220.00 | 11.70 | 12.75 | 12.75 | +6.75 | +112.50% | 1,210 | 463 | 0.26 | 0.40 | 0.01 | -1.26 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,222.50 | 10.90 | 11.85 | 12.24 | +6.53 | +114.37% | 106 | 424 | 0.26 | 0.38 | 0.01 | -1.24 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,225.00 | 8.80 | 10.90 | 10.66 | +5.66 | +113.20% | 528 | 252 | 0.26 | 0.36 | 0.01 | -1.22 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,230.00 | 8.35 | 9.30 | 9.00 | +4.83 | +115.83% | 684 | 297 | 0.26 | 0.31 | 0.01 | -1.17 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,235.00 | 7.25 | 7.75 | 7.50 | +3.94 | +110.68% | 322 | 97 | 0.26 | 0.28 | 0.01 | -1.12 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,240.00 | 5.80 | 6.55 | 6.60 | +3.75 | +131.58% | 544 | 283 | 0.26 | 0.24 | 0.01 | -1.06 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,245.00 | 4.80 | 5.40 | 5.45 | +3.09 | +130.94% | 273 | 126 | 0.27 | 0.21 | 0.01 | -0.99 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,250.00 | 4.00 | 4.40 | 4.20 | +2.36 | +128.27% | 3,395 | 546 | 0.27 | 0.18 | 0.01 | -0.92 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,255.00 | 3.20 | 3.65 | 3.80 | +2.26 | +146.76% | 580 | 184 | 0.26 | 0.16 | 0.01 | -0.84 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,260.00 | 2.70 | 2.95 | 2.99 | +1.70 | +131.79% | 1,860 | 467 | 0.27 | 0.14 | 0.01 | -0.77 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,265.00 | 2.17 | 2.43 | 2.35 | +1.17 | +99.16% | 222 | 103 | 0.27 | 0.12 | 0.00 | -0.70 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,270.00 | 1.80 | 1.96 | 2.00 | +1.08 | +117.40% | 708 | 148 | 0.27 | 0.10 | 0.00 | -0.63 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,275.00 | 1.45 | 1.58 | 1.55 | +0.75 | +93.75% | 346 | 129 | 0.27 | 0.08 | 0.00 | -0.56 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,280.00 | 1.18 | 1.31 | 1.36 | +0.68 | +100.00% | 227 | 390 | 0.27 | 0.07 | 0.00 | -0.50 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,285.00 | 0.80 | 1.11 | 1.01 | +0.43 | +74.14% | 129 | 127 | 0.28 | 0.06 | 0.00 | -0.44 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,290.00 | 0.81 | 0.94 | 0.91 | +0.42 | +85.72% | 420 | 104 | 0.28 | 0.05 | 0.00 | -0.39 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,300.00 | 0.55 | 0.66 | 0.67 | +0.32 | +91.43% | 757 | 1,316 | 0.29 | 0.03 | 0.00 | -0.29 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,310.00 | 0.40 | 0.51 | 0.43 | +0.10 | +30.31% | 101 | 170 | 0.29 | 0.02 | 0.00 | -0.21 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,320.00 | 0.14 | 0.39 | 0.30 | +0.09 | +42.86% | 181 | 109 | 0.29 | 0.02 | 0.00 | -0.15 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,330.00 | 0.10 | 0.39 | 0.39 | +0.16 | +69.57% | 34 | 101 | 0.29 | 0.01 | 0.00 | -0.10 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,340.00 | 0.13 | 0.29 | 0.22 | 0.00 | 0.00% | 28 | 40 | 0.32 | 0.01 | 0.00 | -0.07 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,350.00 | 0.12 | 0.28 | 0.21 | 0.00 | 0.00% | 53 | 285 | 0.34 | 0.00 | 0.00 | -0.04 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,360.00 | 0.06 | 0.26 | 0.05 | -0.04 | -44.45% | 11 | 54 | 0.35 | 0.00 | 0.00 | -0.02 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,370.00 | 0.07 | 0.12 | 0.11 | -0.04 | -26.67% | 41 | 169 | 0.35 | 0.00 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,380.00 | 0.05 | 0.19 | 0.10 | -0.09 | -47.37% | 3 | 42 | 0.37 | 0.00 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,390.00 | 0.00 | 0.18 | 0.08 | 0.00 | 0.00% | 8 | 26 | 0.41 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,400.00 | 0.00 | 0.06 | 0.06 | +0.02 | +50.00% | 48 | 248 | 0.38 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,420.00 | 0.00 | 0.10 | 0.04 | -0.06 | -60.00% | 1 | 273 | 0.44 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,440.00 | 0.00 | 0.09 | 0.01 | -0.08 | -88.89% | 6 | 173 | 0.47 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,460.00 | 0.00 | 0.58 | 0.10 | 0.00 | 0.00% | 0 | 6 | 0.62 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:05 PM EST |
| 1,480.00 | 0.00 | 0.58 | 0.19 | 0.00 | 0.00% | 0 | 7 | 0.66 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 4:00:05 PM EST |
| 1,500.00 | 0.00 | 0.05 | 0.01 | -0.02 | -66.67% | 34 | 201 | 0.53 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,520.00 | 0.00 | 0.57 | 0.33 | 0.00 | 0.00% | 0 | 4 | 0.73 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 4:00:05 PM EST |
| 1,540.00 | 0.00 | 0.56 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 1,560.00 | 0.00 | 0.56 | 0.76 | 0.00 | 0.00% | 0 | 4 | 0.80 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 4:00:05 PM EST |
| 1,580.00 | 0.00 | 0.56 | 0.07 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:05 PM EST |
| 1,600.00 | 0.00 | 0.02 | 0.02 | -0.03 | -60.00% | 5 | 2 | 0.63 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,620.00 | 0.00 | 0.56 | 0.08 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:05 PM EST |
| 1,640.00 | 0.00 | 0.13 | 0.01 | -0.03 | -75.00% | 1 | 615 | 0.80 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,660.00 | 0.00 | 0.55 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 1,680.00 | 0.00 | 0.55 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 1,700.00 | 0.00 | 0.01 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 1,720.00 | 0.00 | 0.55 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 1,740.00 | 0.00 | 0.55 | 0.21 | 0.00 | 0.00% | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:05 PM EST |
| 1,760.00 | 0.00 | 0.52 | 0.10 | -0.08 | -44.45% | 1 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,780.00 | 0.00 | 0.01 | 0.09 | +0.05 | +125.00% | 1 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,800.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 10 | 0.83 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 450.00 | 0.00 | 0.01 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 460.00 | 0.00 | 0.01 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 470.00 | 0.00 | 0.01 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 480.00 | 0.00 | 0.01 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 490.00 | 0.00 | 0.01 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 500.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.83 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 4:00:05 PM EST |
| 510.00 | 0.00 | 0.01 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 520.00 | 0.00 | 0.01 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 530.00 | 0.00 | 0.01 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 540.00 | 0.00 | 0.01 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 545.00 | 0.00 | 0.01 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 550.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:05 PM EST |
| 555.00 | 0.00 | 0.01 | 0.06 | 0.00 | 0.00% | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:05 PM EST |
| 560.00 | 0.00 | 0.01 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 565.00 | 0.00 | 0.01 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 570.00 | 0.00 | 0.01 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 575.00 | 0.00 | 0.01 | 1.13 | 0.00 | 0.00% | 0 | 1 | 1.55 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 4:00:05 PM EST |
| 580.00 | 0.00 | 0.01 | 1.17 | 0.00 | 0.00% | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 4:00:05 PM EST |
| 585.00 | 0.00 | 0.01 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 590.00 | 0.00 | 0.01 | 0.01 | % | 10 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:05 PM EST | |
| 595.00 | 0.00 | 0.01 | 0.01 | % | 500 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:05 PM EST | |
| 600.00 | 0.00 | 0.01 | 0.01 | % | 1,002 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:05 PM EST | |
| 605.00 | 0.00 | 0.55 | 0.09 | % | 4 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:05 PM EST | |
| 610.00 | 0.00 | 0.55 | 0.27 | % | 3 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:05 PM EST | |
| 615.00 | 0.00 | 0.55 | 0.80 | 0.00 | 0.00% | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 4:00:05 PM EST |
| 620.00 | 0.00 | 0.55 | 0.87 | 0.00 | 0.00% | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 4:00:05 PM EST |
| 625.00 | 0.00 | 0.55 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 630.00 | 0.00 | 0.02 | 0.01 | % | 20 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:05 PM EST | |
| 635.00 | 0.00 | 0.30 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 640.00 | 0.00 | 0.55 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 645.00 | 0.00 | 0.55 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 650.00 | 0.00 | 0.02 | 0.01 | % | 217 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:05 PM EST | |
| 655.00 | 0.00 | 0.18 | 0.02 | % | 2 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:05 PM EST | |
| 660.00 | 0.00 | 0.55 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 665.00 | 0.00 | 0.55 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 670.00 | 0.00 | 0.02 | 0.01 | % | 122 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:05 PM EST | |
| 675.00 | 0.00 | 0.30 | 0.08 | -0.02 | -20.00% | 4 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 680.00 | 0.00 | 0.55 | 0.10 | -0.13 | -56.53% | 2 | 1 | 1.73 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 685.00 | 0.00 | 0.55 | 1.12 | 0.00 | 0.00% | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 4:00:05 PM EST |
| 690.00 | 0.00 | 0.55 | 1.14 | 0.00 | 0.00% | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 4:00:05 PM EST |
| 695.00 | 0.00 | 0.55 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 700.00 | 0.00 | 0.02 | 0.01 | -0.32 | -96.97% | 26 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 705.00 | 0.00 | 0.18 | 0.10 | -0.25 | -71.43% | 2 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 710.00 | 0.00 | 0.20 | 0.12 | +0.05 | +71.43% | 2 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 715.00 | 0.00 | 0.41 | 0.26 | 0.00 | 0.00% | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 4:00:05 PM EST |
| 720.00 | 0.00 | 0.55 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 725.00 | 0.00 | 0.55 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 730.00 | 0.00 | 0.55 | 0.40 | 0.00 | 0.00% | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/30/2025 4:00:05 PM EST |
| 735.00 | 0.00 | 0.55 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 740.00 | 0.00 | 0.55 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 745.00 | 0.00 | 0.56 | 0.72 | 0.00 | 0.00% | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 4:00:05 PM EST |
| 750.00 | 0.00 | 0.02 | 0.02 | -0.80 | -97.57% | 1 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 760.00 | 0.00 | 0.56 | 0.71 | 0.00 | 0.00% | 0 | 12 | 1.42 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 4:00:05 PM EST |
| 770.00 | 0.00 | 0.56 | 0.92 | 0.00 | 0.00% | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 4:00:05 PM EST |
| 780.00 | 0.00 | 0.56 | 0.51 | 0.00 | 0.00% | 0 | 5 | 1.35 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 4:00:05 PM EST |
| 790.00 | 0.00 | 0.56 | 0.87 | 0.00 | 0.00% | 0 | 2 | 1.32 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 4:00:05 PM EST |
| 800.00 | 0.00 | 0.56 | 0.12 | +0.03 | +33.34% | 30 | 25 | 1.28 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 810.00 | 0.00 | 0.56 | 0.18 | 0.00 | 0.00% | 0 | 3 | 1.25 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 4:00:05 PM EST |
| 815.00 | 0.00 | 0.56 | 0.20 | 0.00 | 0.00% | 0 | 3 | 1.23 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 4:00:05 PM EST |
| 820.00 | 0.00 | 0.56 | 0.69 | 0.00 | 0.00% | 0 | 4 | 1.21 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 4:00:05 PM EST |
| 825.00 | 0.00 | 0.56 | 0.09 | -0.12 | -57.15% | 1 | 6 | 1.20 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 830.00 | 0.00 | 0.57 | 0.04 | 0.00 | 0.00% | 0 | 7 | 1.18 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:05 PM EST |
| 835.00 | 0.00 | 0.57 | 0.07 | +0.05 | +250.00% | 1 | 4 | 1.16 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 840.00 | 0.00 | 0.57 | 0.14 | +0.07 | +100.00% | 2 | 16 | 1.15 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 845.00 | 0.00 | 0.57 | 0.16 | -0.05 | -23.81% | 2 | 2 | 1.13 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 850.00 | 0.00 | 0.57 | 0.13 | 0.00 | 0.00% | 0 | 24 | 1.11 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:05 PM EST |
| 855.00 | 0.00 | 0.57 | 0.20 | 0.00 | 0.00% | 0 | 4 | 1.10 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:05 PM EST |
| 860.00 | 0.00 | 0.57 | 0.12 | 0.00 | 0.00% | 0 | 4 | 1.08 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:05 PM EST |
| 865.00 | 0.00 | 0.58 | 0.08 | 0.00 | 0.00% | 0 | 54 | 1.07 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:05 PM EST |
| 870.00 | 0.00 | 0.58 | 0.10 | 0.00 | 0.00% | 0 | 23 | 1.05 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:05 PM EST |
| 875.00 | 0.01 | 0.04 | 0.36 | 0.00 | 0.00% | 0 | 70 | 0.74 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:05 PM EST |
| 880.00 | 0.00 | 0.19 | 0.36 | 0.00 | 0.00% | 0 | 35 | 1.02 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:05 PM EST |
| 885.00 | 0.00 | 0.58 | 0.38 | 0.00 | 0.00% | 0 | 8 | 1.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:05 PM EST |
| 890.00 | 0.00 | 0.59 | 0.67 | 0.00 | 0.00% | 0 | 16 | 0.99 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 4:00:05 PM EST |
| 895.00 | 0.00 | 0.59 | 0.39 | 0.00 | 0.00% | 0 | 47 | 0.97 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 4:00:05 PM EST |
| 900.00 | 0.00 | 0.07 | 0.03 | -0.04 | -57.15% | 86 | 412 | 0.76 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 905.00 | 0.00 | 0.20 | 0.09 | 0.00 | 0.00% | 0 | 20 | 0.86 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:05 PM EST |
| 910.00 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 34 | 0.93 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:05 PM EST |
| 915.00 | 0.00 | 0.60 | 0.11 | 0.00 | 0.00% | 0 | 27 | 0.91 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:05 PM EST |
| 920.00 | 0.00 | 0.61 | 0.05 | 0.00 | 0.00% | 0 | 32 | 0.90 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:05 PM EST |
| 925.00 | 0.00 | 0.61 | 0.01 | 0.00 | 0.00% | 0 | 27 | 0.88 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:05 PM EST |
| 930.00 | 0.00 | 0.61 | 0.12 | 0.00 | 0.00% | 0 | 15 | 0.87 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:05 PM EST |
| 935.00 | 0.00 | 0.62 | 0.07 | -0.07 | -50.00% | 2 | 13 | 0.85 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 940.00 | 0.00 | 0.04 | 0.04 | -0.06 | -60.00% | 10 | 58 | 0.62 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 945.00 | 0.00 | 0.34 | 0.06 | -0.04 | -40.00% | 1 | 15 | 0.76 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 950.00 | 0.03 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 102 | 0.62 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:05 PM EST |
| 955.00 | 0.00 | 0.36 | 0.10 | 0.00 | 0.00% | 0 | 20 | 0.74 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:05 PM EST |
| 960.00 | 0.05 | 0.10 | 0.08 | -0.04 | -33.34% | 44 | 47 | 0.60 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 965.00 | 0.00 | 0.35 | 0.10 | -0.15 | -60.00% | 4 | 18 | 0.70 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 970.00 | 0.00 | 0.10 | 0.10 | -0.05 | -33.34% | 2 | 54 | 0.60 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 975.00 | 0.00 | 0.11 | 0.17 | 0.00 | 0.00% | 1 | 149 | 0.59 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 980.00 | 0.02 | 0.11 | 0.12 | -0.06 | -33.34% | 15 | 26 | 0.54 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 985.00 | 0.00 | 0.37 | 0.14 | -0.21 | -60.00% | 3 | 17 | 0.65 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 990.00 | 0.00 | 0.11 | 0.09 | -0.12 | -57.15% | 21 | 54 | 0.52 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 995.00 | 0.00 | 0.25 | 0.13 | -0.09 | -40.91% | 1 | 36 | 0.59 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,000.00 | 0.08 | 0.19 | 0.14 | -0.07 | -33.34% | 465 | 527 | 0.54 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,005.00 | 0.00 | 0.38 | 0.15 | -0.13 | -46.43% | 11 | 17 | 0.61 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,010.00 | 0.03 | 0.72 | 0.14 | -0.15 | -51.73% | 6 | 253 | 0.54 | 0.00 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,015.00 | 0.00 | 0.25 | 0.33 | -0.02 | -5.72% | 2 | 12 | 0.54 | 0.00 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,020.00 | 0.06 | 0.59 | 0.25 | -0.07 | -21.88% | 8 | 37 | 0.53 | 0.00 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,025.00 | 0.01 | 0.76 | 0.26 | -0.27 | -50.95% | 2 | 22 | 0.49 | 0.00 | 0.00 | -0.02 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,030.00 | 0.15 | 0.24 | 0.19 | -0.15 | -44.12% | 79 | 80 | 0.48 | 0.00 | 0.00 | -0.03 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,035.00 | 0.09 | 0.81 | 0.15 | -0.23 | -60.53% | 21 | 94 | 0.50 | 0.00 | 0.00 | -0.03 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,040.00 | 0.09 | 0.83 | 0.24 | -0.41 | -63.08% | 30 | 107 | 0.49 | 0.00 | 0.00 | -0.04 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,045.00 | 0.20 | 0.29 | 0.25 | -0.16 | -39.03% | 28 | 125 | 0.46 | 0.00 | 0.00 | -0.06 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,050.00 | 0.20 | 0.37 | 0.22 | -0.22 | -50.00% | 81 | 465 | 0.45 | 0.00 | 0.00 | -0.08 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,055.00 | 0.15 | 0.51 | 0.28 | -0.26 | -48.15% | 5 | 53 | 0.46 | -0.01 | 0.00 | -0.10 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,060.00 | 0.15 | 0.88 | 0.46 | -0.10 | -17.86% | 47 | 150 | 0.45 | -0.01 | 0.00 | -0.12 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,065.00 | 0.22 | 0.68 | 0.38 | -0.24 | -38.71% | 19 | 36 | 0.44 | -0.01 | 0.00 | -0.17 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,070.00 | 0.20 | 0.55 | 0.39 | -0.31 | -44.29% | 16 | 128 | 0.41 | -0.01 | 0.00 | -0.22 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,075.00 | 0.35 | 1.03 | 0.42 | -0.38 | -47.50% | 66 | 210 | 0.43 | -0.01 | 0.00 | -0.23 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,080.00 | 0.25 | 0.60 | 0.42 | -0.43 | -50.59% | 72 | 185 | 0.39 | -0.02 | 0.00 | -0.29 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,085.00 | 0.28 | 0.58 | 0.35 | -0.80 | -69.57% | 92 | 126 | 0.38 | -0.02 | 0.00 | -0.32 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,090.00 | 0.46 | 0.59 | 0.54 | -0.48 | -47.06% | 81 | 210 | 0.37 | -0.02 | 0.00 | -0.36 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,095.00 | 0.47 | 0.65 | 0.52 | -0.69 | -57.03% | 290 | 122 | 0.36 | -0.03 | 0.00 | -0.38 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,100.00 | 0.59 | 0.71 | 0.58 | -0.83 | -58.87% | 647 | 680 | 0.36 | -0.03 | 0.00 | -0.42 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,105.00 | 0.61 | 0.80 | 0.60 | -0.98 | -62.03% | 152 | 168 | 0.34 | -0.04 | 0.00 | -0.48 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,110.00 | 0.49 | 1.06 | 0.76 | -1.14 | -60.00% | 170 | 217 | 0.34 | -0.04 | 0.00 | -0.51 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,115.00 | 0.85 | 1.04 | 0.88 | -1.26 | -58.88% | 503 | 226 | 0.34 | -0.05 | 0.00 | -0.55 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,120.00 | 1.02 | 1.21 | 1.10 | -1.36 | -55.29% | 293 | 220 | 0.33 | -0.06 | 0.00 | -0.61 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,125.00 | 1.19 | 1.30 | 1.25 | -1.65 | -56.90% | 355 | 212 | 0.32 | -0.07 | 0.00 | -0.64 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,130.00 | 1.17 | 1.52 | 1.45 | -1.95 | -57.36% | 448 | 261 | 0.32 | -0.08 | 0.00 | -0.69 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,135.00 | 1.66 | 1.76 | 1.68 | -2.22 | -56.93% | 376 | 188 | 0.31 | -0.09 | 0.00 | -0.74 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,140.00 | 1.93 | 2.04 | 1.95 | -2.70 | -58.07% | 905 | 764 | 0.31 | -0.10 | 0.00 | -0.78 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,145.00 | 2.24 | 2.42 | 2.35 | -3.20 | -57.66% | 430 | 224 | 0.30 | -0.11 | 0.00 | -0.83 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,150.00 | 2.40 | 2.82 | 2.73 | -3.57 | -56.67% | 1,842 | 564 | 0.30 | -0.13 | 0.00 | -0.88 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,155.00 | 3.10 | 3.45 | 3.25 | -4.10 | -55.79% | 381 | 149 | 0.29 | -0.14 | 0.00 | -0.92 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,160.00 | 3.60 | 4.05 | 3.90 | -4.67 | -54.50% | 913 | 842 | 0.29 | -0.16 | 0.00 | -0.96 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,165.00 | 4.25 | 4.80 | 4.20 | -5.85 | -58.21% | 434 | 162 | 0.28 | -0.18 | 0.01 | -1.02 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,170.00 | 5.10 | 5.55 | 5.25 | -6.49 | -55.29% | 661 | 351 | 0.28 | -0.21 | 0.01 | -1.06 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,175.00 | 6.20 | 6.60 | 6.30 | -7.25 | -53.51% | 592 | 236 | 0.28 | -0.23 | 0.01 | -1.11 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,180.00 | 7.05 | 7.70 | 7.50 | -8.25 | -52.39% | 992 | 254 | 0.27 | -0.26 | 0.01 | -1.15 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,182.50 | 7.65 | 8.85 | 7.65 | -8.94 | -53.89% | 210 | 99 | 0.27 | -0.28 | 0.01 | -1.17 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,185.00 | 8.60 | 9.30 | 8.22 | -9.59 | -53.85% | 761 | 231 | 0.27 | -0.30 | 0.01 | -1.19 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,187.50 | 9.10 | 9.80 | 9.50 | -10.04 | -51.39% | 311 | 71 | 0.27 | -0.31 | 0.01 | -1.21 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,190.00 | 10.10 | 10.60 | 10.22 | -10.08 | -49.66% | 717 | 302 | 0.27 | -0.33 | 0.01 | -1.23 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,192.50 | 10.70 | 11.90 | 11.20 | -10.45 | -48.27% | 325 | 37 | 0.27 | -0.35 | 0.01 | -1.25 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,195.00 | 11.55 | 12.30 | 12.00 | -16.00 | -57.15% | 447 | 264 | 0.27 | -0.37 | 0.01 | -1.26 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,197.50 | 12.45 | 13.40 | 11.75 | -17.40 | -59.70% | 164 | 89 | 0.26 | -0.40 | 0.01 | -1.28 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,200.00 | 13.55 | 14.35 | 14.10 | -12.30 | -46.60% | 1,076 | 342 | 0.26 | -0.42 | 0.01 | -1.29 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,202.50 | 14.45 | 15.70 | 14.72 | -17.08 | -53.72% | 392 | 66 | 0.26 | -0.44 | 0.01 | -1.29 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,205.00 | 15.50 | 16.45 | 15.80 | -17.40 | -52.41% | 466 | 141 | 0.26 | -0.46 | 0.01 | -1.30 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,207.50 | 16.75 | 18.00 | 17.30 | -14.70 | -45.94% | 162 | 42 | 0.26 | -0.49 | 0.01 | -1.30 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,210.00 | 18.25 | 19.15 | 18.26 | -14.69 | -44.59% | 311 | 189 | 0.26 | -0.51 | 0.01 | -1.30 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,212.50 | 19.00 | 20.70 | 19.60 | % | 5 | 0 | 0.26 | -0.53 | 0.01 | -1.29 | 5/30/2025 | 5/30/2025 4:00:05 PM EST | |
| 1,215.00 | 20.50 | 22.10 | 21.50 | -16.50 | -43.43% | 45 | 146 | 0.26 | -0.56 | 0.01 | -1.28 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,217.50 | 21.75 | 23.70 | 22.40 | % | 7 | 0 | 0.26 | -0.58 | 0.01 | -1.27 | 5/30/2025 | 5/30/2025 4:00:05 PM EST | |
| 1,220.00 | 23.85 | 25.15 | 23.44 | -16.77 | -41.71% | 37 | 24 | 0.26 | -0.60 | 0.01 | -1.26 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,222.50 | 24.50 | 26.95 | % | 0 | 0 | 0.26 | -0.62 | 0.01 | -1.24 | 5/30/2025 4:00:05 PM EST | |||
| 1,225.00 | 26.30 | 28.10 | 27.15 | -15.30 | -36.05% | 39 | 93 | 0.26 | -0.64 | 0.01 | -1.22 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,230.00 | 29.55 | 31.70 | 31.94 | -20.81 | -39.45% | 22 | 42 | 0.25 | -0.69 | 0.01 | -1.17 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,235.00 | 31.90 | 35.80 | 39.25 | -14.75 | -27.32% | 64 | 49 | 0.25 | -0.72 | 0.01 | -1.12 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,240.00 | 36.80 | 39.40 | 36.50 | -24.90 | -40.56% | 106 | 10 | 0.26 | -0.76 | 0.01 | -1.06 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,245.00 | 39.80 | 44.05 | 61.40 | -4.50 | -6.83% | 1 | 2 | 0.25 | -0.79 | 0.01 | -0.99 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,250.00 | 42.75 | 48.25 | 51.55 | -11.45 | -18.18% | 1 | 17 | 0.23 | -0.82 | 0.01 | -0.92 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,255.00 | 48.10 | 52.00 | 50.00 | +3.35 | +7.19% | 1 | 32 | 0.25 | -0.84 | 0.01 | -0.84 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,260.00 | 52.00 | 57.25 | 63.80 | -7.20 | -10.15% | 2 | 10 | 0.25 | -0.86 | 0.01 | -0.77 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,265.00 | 56.00 | 60.90 | % | 0 | 0 | 0.22 | -0.88 | 0.00 | -0.70 | 5/30/2025 4:00:05 PM EST | |||
| 1,270.00 | 61.05 | 66.40 | 68.50 | -88.65 | -56.42% | 21 | 1 | 0.39 | -0.90 | 0.00 | -0.63 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,275.00 | 66.40 | 71.00 | 88.60 | 0.00 | 0.00% | 0 | 0 | 0.36 | -0.92 | 0.00 | -0.56 | 5/23/2025 | 5/30/2025 4:00:05 PM EST |
| 1,280.00 | 69.45 | 75.35 | 83.30 | -10.70 | -11.39% | 2 | 0 | 0.36 | -0.93 | 0.00 | -0.50 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,285.00 | 74.00 | 81.35 | % | 0 | 0 | 0.37 | -0.94 | 0.00 | -0.44 | 5/30/2025 4:00:05 PM EST | |||
| 1,290.00 | 80.40 | 86.40 | 110.00 | 0.00 | 0.00% | 0 | 0 | 0.38 | -0.95 | 0.00 | -0.39 | 5/29/2025 | 5/30/2025 4:00:05 PM EST |
| 1,300.00 | 90.35 | 95.35 | 120.20 | 0.00 | 0.00% | 0 | 0 | 0.43 | -0.97 | 0.00 | -0.29 | 5/29/2025 | 5/30/2025 4:00:05 PM EST |
| 1,310.00 | 99.85 | 105.70 | 134.19 | 0.00 | 0.00% | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.21 | 5/29/2025 | 5/30/2025 4:00:05 PM EST |
| 1,320.00 | 109.30 | 115.30 | 216.39 | 0.00 | 0.00% | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.15 | 4/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,330.00 | 119.30 | 126.20 | 226.15 | 0.00 | 0.00% | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.10 | 4/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,340.00 | 129.30 | 135.30 | 160.00 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.99 | 0.00 | -0.07 | 5/29/2025 | 5/30/2025 4:00:05 PM EST |
| 1,350.00 | 139.60 | 146.20 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | -0.04 | 5/30/2025 4:00:05 PM EST | |||
| 1,360.00 | 149.65 | 155.75 | 170.09 | 0.00 | 0.00% | 0 | 0 | 0.57 | -1.00 | 0.00 | -0.02 | 5/23/2025 | 5/30/2025 4:00:05 PM EST |
| 1,370.00 | 159.35 | 165.55 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | -0.01 | 5/30/2025 4:00:05 PM EST | |||
| 1,380.00 | 170.45 | 175.30 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | -0.01 | 5/30/2025 4:00:05 PM EST | |||
| 1,390.00 | 179.45 | 186.10 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 1,400.00 | 189.60 | 196.40 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 1,420.00 | 210.45 | 215.30 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 1,440.00 | 230.45 | 235.30 | 230.98 | -29.07 | -11.18% | 2 | 1 | 0.82 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,460.00 | 249.50 | 255.35 | 251.00 | +3.34 | +1.35% | 2 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 1,480.00 | 269.35 | 275.30 | 364.98 | 0.00 | 0.00% | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 4:00:05 PM EST |
| 1,500.00 | 288.55 | 295.30 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 1,520.00 | 309.25 | 316.10 | 338.30 | 0.00 | 0.00% | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:05 PM EST |
| 1,540.00 | 330.20 | 335.75 | 327.66 | 0.00 | 0.00% | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:05 PM EST |
| 1,560.00 | 348.55 | 355.70 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 1,580.00 | 370.45 | 375.70 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 1,600.00 | 390.45 | 395.30 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 1,620.00 | 409.30 | 416.10 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 1,640.00 | 429.65 | 437.10 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 1,660.00 | 449.30 | 456.50 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 1,680.00 | 469.75 | 475.75 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 1,700.00 | 489.70 | 495.75 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 1,720.00 | 509.55 | 515.65 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 1,740.00 | 529.35 | 536.10 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 1,760.00 | 550.55 | 555.40 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 1,780.00 | 569.35 | 575.35 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 1,800.00 | 588.55 | 595.75 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST |