Options Chain for NETFLIX INC COM (NFLX) - $555.12 as of 4/25/2024 2:08:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 310.05 | 315.95 | 304.82 | 0.00 | 0.00% | 0 | 5 | 8.21 | 1.00 | 0.00 | -0.07 | 4/22/2024 | 4/25/2024 1:58:51 PM EST |
| 260.00 | 300.20 | 306.05 | % | 0 | 0 | 7.86 | 1.00 | 0.00 | -0.07 | 4/25/2024 1:58:51 PM EST | |||
| 270.00 | 290.25 | 296.00 | % | 0 | 0 | 7.48 | 1.00 | 0.00 | -0.07 | 4/25/2024 1:58:51 PM EST | |||
| 280.00 | 280.10 | 285.95 | % | 0 | 0 | 7.18 | 1.00 | 0.00 | -0.08 | 4/25/2024 1:58:51 PM EST | |||
| 290.00 | 270.00 | 275.95 | % | 0 | 0 | 6.85 | 1.00 | 0.00 | -0.08 | 4/25/2024 1:58:51 PM EST | |||
| 300.00 | 260.05 | 266.05 | 255.00 | 0.00 | 0.00% | 0 | 7 | 6.54 | 1.00 | 0.00 | -0.08 | 4/24/2024 | 4/25/2024 1:58:51 PM EST |
| 310.00 | 250.05 | 255.95 | % | 0 | 0 | 6.21 | 1.00 | 0.00 | -0.08 | 4/25/2024 1:58:51 PM EST | |||
| 320.00 | 240.05 | 245.65 | % | 0 | 0 | 5.77 | 1.00 | 0.00 | -0.09 | 4/25/2024 1:58:51 PM EST | |||
| 330.00 | 230.15 | 235.75 | % | 0 | 0 | 5.57 | 1.00 | 0.00 | -0.09 | 4/25/2024 1:58:51 PM EST | |||
| 340.00 | 220.05 | 225.85 | % | 0 | 0 | 5.39 | 1.00 | 0.00 | -0.09 | 4/25/2024 1:58:51 PM EST | |||
| 350.00 | 210.05 | 216.00 | % | 0 | 0 | 5.13 | 1.00 | 0.00 | -0.10 | 4/25/2024 1:58:51 PM EST | |||
| 360.00 | 200.35 | 206.10 | 203.10 | +3.35 | +1.68% | 1 | 1 | 4.89 | 1.00 | 0.00 | -0.10 | 4/25/2024 | 4/25/2024 1:58:51 PM EST |
| 370.00 | 190.55 | 196.10 | 190.00 | 0.00 | 0.00% | 0 | 3 | 4.63 | 1.00 | 0.00 | -0.10 | 4/19/2024 | 4/25/2024 1:58:51 PM EST |
| 380.00 | 180.70 | 185.95 | % | 0 | 0 | 4.32 | 1.00 | 0.00 | -0.10 | 4/25/2024 1:58:51 PM EST | |||
| 390.00 | 170.55 | 175.60 | 166.01 | 0.00 | 0.00% | 0 | 0 | 4.12 | 1.00 | 0.00 | -0.11 | 4/19/2024 | 4/25/2024 1:58:51 PM EST |
| 400.00 | 160.05 | 166.10 | 177.19 | 0.00 | 0.00% | 0 | 32 | 3.90 | 1.00 | 0.00 | -0.11 | 4/19/2024 | 4/25/2024 1:58:51 PM EST |
| 405.00 | 155.25 | 161.10 | 209.31 | 0.00 | 0.00% | 0 | 1 | 3.80 | 1.00 | 0.00 | -0.11 | 4/17/2024 | 4/25/2024 1:58:51 PM EST |
| 410.00 | 150.25 | 155.65 | 143.53 | -61.37 | -29.96% | 3 | 4 | 3.67 | 1.00 | 0.00 | -0.11 | 4/25/2024 | 4/25/2024 1:58:51 PM EST |
| 415.00 | 145.00 | 151.15 | % | 0 | 0 | 3.56 | 1.00 | 0.00 | -0.11 | 4/25/2024 1:58:51 PM EST | |||
| 420.00 | 140.15 | 146.70 | 188.58 | 0.00 | 0.00% | 0 | 5 | 3.45 | 1.00 | 0.00 | -0.11 | 4/18/2024 | 4/25/2024 1:58:51 PM EST |
| 425.00 | 135.35 | 140.95 | 194.22 | 0.00 | 0.00% | 0 | 0 | 3.33 | 1.00 | 0.00 | -0.12 | 4/4/2024 | 4/25/2024 1:58:51 PM EST |
| 430.00 | 130.75 | 136.10 | 202.00 | 0.00 | 0.00% | 0 | 3 | 3.21 | 1.00 | 0.00 | -0.12 | 4/11/2024 | 4/25/2024 1:58:51 PM EST |
| 435.00 | 125.30 | 131.00 | 139.33 | 0.00 | 0.00% | 0 | 1 | 3.11 | 1.00 | 0.00 | -0.12 | 4/19/2024 | 4/25/2024 1:58:51 PM EST |
| 440.00 | 120.15 | 126.10 | % | 0 | 0 | 2.98 | 1.00 | 0.00 | -0.12 | 4/25/2024 1:58:51 PM EST | |||
| 445.00 | 115.05 | 121.70 | 97.66 | -67.81 | -40.98% | 1 | 1 | 2.80 | 1.00 | 0.00 | -0.12 | 4/25/2024 | 4/25/2024 1:58:51 PM EST |
| 450.00 | 110.20 | 115.90 | 110.90 | 0.00 | 0.00% | 0 | 1 | 2.74 | 1.00 | 0.00 | -0.12 | 4/19/2024 | 4/25/2024 1:58:51 PM EST |
| 455.00 | 105.90 | 110.85 | 183.05 | 0.00 | 0.00% | 0 | 6 | 2.61 | 1.00 | 0.00 | -0.12 | 4/5/2024 | 4/25/2024 1:58:51 PM EST |
| 460.00 | 100.90 | 106.00 | 93.17 | 0.00 | 0.00% | 0 | 6 | 2.53 | 1.00 | 0.00 | -0.13 | 4/24/2024 | 4/25/2024 1:58:51 PM EST |
| 465.00 | 96.30 | 101.15 | 92.44 | 0.00 | 0.00% | 0 | 1 | 2.45 | 1.00 | 0.00 | -0.13 | 4/19/2024 | 4/25/2024 1:58:51 PM EST |
| 470.00 | 91.20 | 95.90 | 74.73 | 0.00 | 0.00% | 0 | 19 | 2.36 | 1.00 | 0.00 | -0.13 | 4/22/2024 | 4/25/2024 1:58:51 PM EST |
| 475.00 | 86.45 | 91.10 | 73.78 | -8.74 | -10.60% | 1 | 57 | 2.24 | 1.00 | 0.00 | -0.13 | 4/25/2024 | 4/25/2024 1:58:51 PM EST |
| 480.00 | 81.30 | 86.20 | 75.21 | 0.00 | 0.00% | 0 | 50 | 2.14 | 1.00 | 0.00 | -0.13 | 4/24/2024 | 4/25/2024 1:58:51 PM EST |
| 485.00 | 76.10 | 81.10 | 62.00 | 0.00 | 0.00% | 0 | 15 | 2.03 | 1.00 | 0.00 | -0.13 | 4/22/2024 | 4/25/2024 1:58:51 PM EST |
| 490.00 | 71.05 | 76.20 | 63.15 | 0.00 | 0.00% | 0 | 12 | 1.93 | 1.00 | 0.00 | -0.13 | 4/24/2024 | 4/25/2024 1:58:51 PM EST |
| 495.00 | 66.45 | 71.75 | 61.02 | 0.00 | 0.00% | 0 | 6 | 2.08 | 1.00 | 0.00 | -0.13 | 4/24/2024 | 4/25/2024 1:58:51 PM EST |
| 500.00 | 61.15 | 66.20 | 57.88 | +4.95 | +9.36% | 3 | 45 | 1.71 | 1.00 | 0.00 | -0.14 | 4/25/2024 | 4/25/2024 1:58:51 PM EST |
| 505.00 | 55.30 | 61.20 | 49.32 | 0.00 | 0.00% | 0 | 3 | 1.61 | 1.00 | 0.00 | -0.14 | 4/22/2024 | 4/25/2024 1:58:51 PM EST |
| 510.00 | 50.05 | 56.80 | 53.15 | 0.00 | 0.00% | 0 | 3 | 1.75 | 1.00 | 0.00 | -0.14 | 4/24/2024 | 4/25/2024 1:58:51 PM EST |
| 515.00 | 46.15 | 51.15 | 39.40 | 0.00 | 0.00% | 0 | 6 | 1.38 | 1.00 | 0.00 | -0.14 | 4/24/2024 | 4/25/2024 1:58:51 PM EST |
| 520.00 | 41.20 | 45.35 | 36.01 | +1.01 | +2.89% | 5 | 27 | 1.32 | 1.00 | 0.00 | -0.15 | 4/25/2024 | 4/25/2024 1:58:51 PM EST |
| 525.00 | 37.25 | 39.45 | 31.45 | +4.20 | +15.42% | 1 | 26 | 1.13 | 1.00 | 0.00 | -0.17 | 4/25/2024 | 4/25/2024 1:58:51 PM EST |
| 530.00 | 31.35 | 34.65 | 33.33 | +6.33 | +23.45% | 5 | 219 | 1.05 | 0.99 | 0.00 | -0.23 | 4/25/2024 | 4/25/2024 1:58:51 PM EST |
| 535.00 | 27.40 | 29.70 | 27.92 | +6.53 | +30.53% | 5 | 325 | 0.91 | 0.98 | 0.00 | -0.37 | 4/25/2024 | 4/25/2024 1:58:51 PM EST |
| 540.00 | 21.30 | 24.15 | 24.00 | +7.50 | +45.46% | 8 | 104 | 0.67 | 0.96 | 0.01 | -0.61 | 4/25/2024 | 4/25/2024 1:58:51 PM EST |
| 545.00 | 16.85 | 19.65 | 17.80 | +4.75 | +36.40% | 93 | 373 | 0.60 | 0.92 | 0.01 | -0.98 | 4/25/2024 | 4/25/2024 1:58:51 PM EST |
| 550.00 | 12.60 | 14.05 | 13.80 | +4.86 | +54.37% | 1,370 | 807 | 0.46 | 0.85 | 0.02 | -1.44 | 4/25/2024 | 4/25/2024 1:58:51 PM EST |
| 555.00 | 9.10 | 9.70 | 9.80 | +3.75 | +61.99% | 2,470 | 1,051 | 0.29 | 0.75 | 0.02 | -1.86 | 4/25/2024 | 4/25/2024 1:58:51 PM EST |
| 560.00 | 5.65 | 6.05 | 6.15 | +2.20 | +55.70% | 6,800 | 2,218 | 0.34 | 0.61 | 0.03 | -2.12 | 4/25/2024 | 4/25/2024 1:58:51 PM EST |
| 565.00 | 3.15 | 3.40 | 3.27 | +0.91 | +38.56% | 4,555 | 1,769 | 0.35 | 0.44 | 0.04 | -2.10 | 4/25/2024 | 4/25/2024 1:58:51 PM EST |
| 570.00 | 1.62 | 1.73 | 1.62 | +0.19 | +13.29% | 4,915 | 2,268 | 0.35 | 0.27 | 0.03 | -1.78 | 4/25/2024 | 4/25/2024 1:58:51 PM EST |
| 575.00 | 0.73 | 0.85 | 0.87 | +0.02 | +2.36% | 2,417 | 2,336 | 0.37 | 0.15 | 0.02 | -1.31 | 4/25/2024 | 4/25/2024 1:58:51 PM EST |
| 580.00 | 0.32 | 0.40 | 0.38 | -0.13 | -25.49% | 2,570 | 2,661 | 0.38 | 0.08 | 0.01 | -0.89 | 4/25/2024 | 4/25/2024 1:58:51 PM EST |
| 585.00 | 0.17 | 0.22 | 0.19 | -0.11 | -36.67% | 1,572 | 1,768 | 0.40 | 0.04 | 0.01 | -0.55 | 4/25/2024 | 4/25/2024 1:58:51 PM EST |
| 590.00 | 0.08 | 0.12 | 0.10 | -0.12 | -54.55% | 756 | 1,920 | 0.43 | 0.02 | 0.00 | -0.30 | 4/25/2024 | 4/25/2024 1:58:51 PM EST |
| 595.00 | 0.05 | 0.07 | 0.06 | -0.08 | -57.15% | 495 | 2,845 | 0.45 | 0.01 | 0.00 | -0.15 | 4/25/2024 | 4/25/2024 1:58:51 PM EST |
| 600.00 | 0.04 | 0.06 | 0.05 | -0.03 | -37.50% | 1,532 | 5,156 | 0.49 | 0.00 | 0.00 | -0.06 | 4/25/2024 | 4/25/2024 1:58:51 PM EST |
| 602.50 | 0.03 | 0.04 | 0.03 | -0.08 | -72.73% | 143 | 363 | 0.51 | 0.00 | 0.00 | -0.04 | 4/25/2024 | 4/25/2024 1:58:51 PM EST |
| 605.00 | 0.03 | 0.05 | 0.03 | -0.06 | -66.67% | 46 | 1,358 | 0.51 | 0.00 | 0.00 | -0.02 | 4/25/2024 | 4/25/2024 1:58:51 PM EST |
| 607.50 | 0.03 | 0.05 | 0.04 | +0.01 | +33.34% | 12 | 309 | 0.55 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/25/2024 1:58:51 PM EST |
| 610.00 | 0.01 | 0.05 | 0.01 | -0.07 | -87.50% | 83 | 1,405 | 0.57 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/25/2024 1:58:51 PM EST |
| 612.50 | 0.01 | 0.10 | 0.01 | -0.04 | -80.00% | 11 | 490 | 0.68 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 1:58:51 PM EST |
| 615.00 | 0.02 | 0.03 | 0.04 | +0.01 | +33.34% | 170 | 2,083 | 0.60 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 1:58:51 PM EST |
| 617.50 | 0.02 | 0.03 | 0.02 | -0.03 | -60.00% | 27 | 593 | 0.63 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 1:58:51 PM EST |
| 620.00 | 0.01 | 0.02 | 0.04 | -0.02 | -33.34% | 70 | 2,073 | 0.62 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 1:58:51 PM EST |
| 622.50 | 0.00 | 0.03 | 0.02 | -0.01 | -33.34% | 2 | 552 | 0.69 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 1:58:51 PM EST |
| 625.00 | 0.01 | 0.03 | 0.01 | -0.03 | -75.00% | 25 | 1,485 | 0.68 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 1:58:51 PM EST |
| 627.50 | 0.00 | 0.34 | 0.01 | 0.00 | 0.00% | 7 | 172 | 1.02 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 1:58:51 PM EST |
| 630.00 | 0.01 | 0.04 | 0.03 | 0.00 | 0.00% | 42 | 477 | 0.74 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 1:58:51 PM EST |
| 632.50 | 0.00 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 247 | 0.79 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 1:58:51 PM EST |
| 635.00 | 0.01 | 0.03 | 0.03 | +0.01 | +50.00% | 40 | 392 | 0.78 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 1:58:51 PM EST |
| 637.50 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 2 | 84 | 0.84 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 1:58:51 PM EST |
| 640.00 | 0.00 | 0.03 | 0.01 | -0.01 | -50.00% | 26 | 765 | 0.87 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 1:58:51 PM EST |
| 645.00 | 0.00 | 0.01 | 0.05 | -0.05 | -50.00% | 35 | 607 | 0.82 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 1:58:51 PM EST |
| 650.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 100 | 1,371 | 0.87 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 1:58:51 PM EST |
| 655.00 | 0.00 | 0.01 | 0.02 | +0.01 | +100.00% | 122 | 614 | 0.91 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 1:58:51 PM EST |
| 660.00 | 0.00 | 0.02 | 0.03 | -0.04 | -57.15% | 22 | 426 | 1.01 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 1:58:51 PM EST |
| 665.00 | 0.00 | 0.04 | 0.01 | -0.03 | -75.00% | 21 | 300 | 1.15 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 1:58:51 PM EST |
| 670.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 373 | 1.03 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 1:58:51 PM EST |
| 675.00 | 0.00 | 0.12 | 0.01 | 0.00 | 0.00% | 6 | 412 | 1.08 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 1:58:51 PM EST |
| 680.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 13 | 883 | 1.12 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 1:58:51 PM EST |
| 685.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 346 | 1.27 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 1:58:51 PM EST |
| 690.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 440 | 1.38 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 1:58:51 PM EST |
| 695.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 179 | 1.23 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 1:58:51 PM EST |
| 700.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 124 | 2,155 | 1.27 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 1:58:51 PM EST |
| 705.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 172 | 1.31 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 1:58:51 PM EST |
| 710.00 | 0.00 | 0.01 | 0.03 | +0.02 | +200.00% | 1 | 377 | 1.35 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 1:58:51 PM EST |
| 715.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 108 | 1.47 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 1:58:51 PM EST |
| 720.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 4 | 1,079 | 1.42 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 1:58:51 PM EST |
| 725.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 308 | 1.46 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 1:58:51 PM EST |
| 730.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 383 | 1.49 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 1:58:51 PM EST |
| 735.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 220 | 1.53 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 1:58:51 PM EST |
| 740.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 445 | 1.57 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 1:58:51 PM EST |
| 745.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 352 | 1.60 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 1:58:51 PM EST |
| 750.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 650 | 1.64 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 1:58:51 PM EST |
| 755.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 95 | 1.67 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/25/2024 1:58:51 PM EST |
| 760.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 1 | 238 | 1.71 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 1:58:51 PM EST |
| 765.00 | 0.00 | 0.01 | 0.01 | -0.03 | -75.00% | 2 | 83 | 1.74 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 1:58:51 PM EST |
| 770.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 219 | 1.78 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 1:58:51 PM EST |
| 775.00 | 0.00 | 0.01 | 0.20 | 0.00 | 0.00% | 0 | 41 | 1.81 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/25/2024 1:58:51 PM EST |
| 780.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 168 | 1.84 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 1:58:51 PM EST |
| 785.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 237 | 1.88 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 1:58:51 PM EST |
| 790.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 244 | 1.91 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 1:58:51 PM EST |
| 795.00 | 0.00 | 0.01 | 0.32 | 0.00 | 0.00% | 0 | 6 | 1.94 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/25/2024 1:58:51 PM EST |
| 800.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 1,542 | 1.97 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 1:58:51 PM EST |
| 805.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 37 | 2.01 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/25/2024 1:58:51 PM EST |
| 810.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 84 | 2.04 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/25/2024 1:58:51 PM EST |
| 815.00 | 0.00 | 0.01 | 0.29 | 0.00 | 0.00% | 0 | 85 | 2.07 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/25/2024 1:58:51 PM EST |
| 820.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 110 | 2.10 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 1:58:51 PM EST |
| 825.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 116 | 2.13 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/25/2024 1:58:51 PM EST |
| 830.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 57 | 2.16 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/25/2024 1:58:51 PM EST |
| 840.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 721 | 2.23 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/25/2024 1:58:51 PM EST |
| 850.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 179 | 2.29 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 1:58:51 PM EST |
| 860.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 56 | 2.34 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 1:58:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 12 | 0.00 | 0.00 | 0.00 | -0.07 | 4/22/2024 | 4/25/2024 1:58:51 PM EST |
| 260.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.07 | 4/25/2024 1:58:51 PM EST | |||
| 270.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.07 | 4/25/2024 1:58:51 PM EST | |||
| 280.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.08 | 4/25/2024 1:58:51 PM EST | |||
| 290.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.08 | 4/25/2024 1:58:51 PM EST | |||
| 300.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | -0.08 | 4/23/2024 | 4/25/2024 1:58:51 PM EST |
| 310.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | -0.08 | 4/19/2024 | 4/25/2024 1:58:51 PM EST |
| 320.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 7 | 0.00 | 0.00 | 0.00 | -0.09 | 4/19/2024 | 4/25/2024 1:58:51 PM EST |
| 330.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 2,070 | 0.00 | 0.00 | 0.00 | -0.09 | 4/19/2024 | 4/25/2024 1:58:51 PM EST |
| 340.00 | 0.00 | 0.01 | 0.16 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | -0.09 | 3/19/2024 | 4/25/2024 1:58:51 PM EST |
| 350.00 | 0.00 | 0.02 | 0.09 | 0.00 | 0.00% | 0 | 4 | 0.00 | 0.00 | 0.00 | -0.10 | 4/18/2024 | 4/25/2024 1:58:51 PM EST |
| 360.00 | 0.00 | 0.02 | 0.14 | 0.00 | 0.00% | 0 | 24 | 0.00 | 0.00 | 0.00 | -0.10 | 4/18/2024 | 4/25/2024 1:58:51 PM EST |
| 370.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 127 | 2.64 | 0.00 | 0.00 | -0.10 | 4/22/2024 | 4/25/2024 1:58:51 PM EST |
| 380.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 30 | 2.40 | 0.00 | 0.00 | -0.10 | 4/22/2024 | 4/25/2024 1:58:51 PM EST |
| 390.00 | 0.00 | 1.01 | 0.04 | 0.00 | 0.00% | 0 | 189 | 3.57 | 0.00 | 0.00 | -0.11 | 4/19/2024 | 4/25/2024 1:58:51 PM EST |
| 400.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 582 | 1.99 | 0.00 | 0.00 | -0.11 | 4/22/2024 | 4/25/2024 1:58:51 PM EST |
| 405.00 | 0.00 | 0.03 | 0.08 | 0.00 | 0.00% | 0 | 324 | 2.11 | 0.00 | 0.00 | -0.11 | 4/19/2024 | 4/25/2024 1:58:51 PM EST |
| 410.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 129 | 1.96 | 0.00 | 0.00 | -0.11 | 4/22/2024 | 4/25/2024 1:58:51 PM EST |
| 415.00 | 0.00 | 0.03 | 0.06 | 0.00 | 0.00% | 0 | 13 | 1.96 | 0.00 | 0.00 | -0.11 | 4/22/2024 | 4/25/2024 1:58:51 PM EST |
| 420.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 211 | 1.72 | 0.00 | 0.00 | -0.11 | 4/22/2024 | 4/25/2024 1:58:51 PM EST |
| 425.00 | 0.00 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 395 | 1.82 | 0.00 | 0.00 | -0.12 | 4/23/2024 | 4/25/2024 1:58:51 PM EST |
| 430.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 203 | 1.60 | 0.00 | 0.00 | -0.12 | 4/22/2024 | 4/25/2024 1:58:51 PM EST |
| 435.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 20 | 1.69 | 0.00 | 0.00 | -0.12 | 4/24/2024 | 4/25/2024 1:58:51 PM EST |
| 440.00 | 0.00 | 0.51 | 0.01 | 0.00 | 0.00% | 0 | 150 | 2.27 | 0.00 | 0.00 | -0.12 | 4/24/2024 | 4/25/2024 1:58:51 PM EST |
| 445.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 133 | 1.75 | 0.00 | 0.00 | -0.12 | 4/24/2024 | 4/25/2024 1:58:51 PM EST |
| 450.00 | 0.00 | 0.01 | 0.02 | +0.01 | +100.00% | 10 | 497 | 1.35 | 0.00 | 0.00 | -0.12 | 4/25/2024 | 4/25/2024 1:58:51 PM EST |
| 455.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 181 | 1.29 | 0.00 | 0.00 | -0.12 | 4/25/2024 | 4/25/2024 1:58:51 PM EST |
| 460.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 175 | 1.22 | 0.00 | 0.00 | -0.13 | 4/24/2024 | 4/25/2024 1:58:51 PM EST |
| 465.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 4 | 431 | 1.24 | 0.00 | 0.00 | -0.13 | 4/25/2024 | 4/25/2024 1:58:51 PM EST |
| 470.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 12 | 575 | 1.22 | 0.00 | 0.00 | -0.13 | 4/25/2024 | 4/25/2024 1:58:51 PM EST |
| 475.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 458 | 1.05 | 0.00 | 0.00 | -0.13 | 4/24/2024 | 4/25/2024 1:58:51 PM EST |
| 480.00 | 0.00 | 0.03 | 0.01 | -0.02 | -66.67% | 125 | 758 | 1.09 | 0.00 | 0.00 | -0.13 | 4/25/2024 | 4/25/2024 1:58:51 PM EST |
| 485.00 | 0.00 | 0.04 | 0.02 | -0.02 | -50.00% | 18 | 609 | 1.06 | 0.00 | 0.00 | -0.13 | 4/25/2024 | 4/25/2024 1:58:51 PM EST |
| 490.00 | 0.00 | 0.03 | 0.02 | -0.03 | -60.00% | 30 | 1,000 | 0.98 | 0.00 | 0.00 | -0.13 | 4/25/2024 | 4/25/2024 1:58:51 PM EST |
| 495.00 | 0.02 | 0.04 | 0.02 | -0.10 | -83.34% | 85 | 1,031 | 0.91 | 0.00 | 0.00 | -0.13 | 4/25/2024 | 4/25/2024 1:58:51 PM EST |
| 500.00 | 0.02 | 0.03 | 0.02 | -0.07 | -77.78% | 1,708 | 2,562 | 0.82 | 0.00 | 0.00 | -0.14 | 4/25/2024 | 4/25/2024 1:58:51 PM EST |
| 505.00 | 0.00 | 0.05 | 0.03 | -0.06 | -66.67% | 51 | 605 | 0.91 | 0.00 | 0.00 | -0.14 | 4/25/2024 | 4/25/2024 1:58:51 PM EST |
| 510.00 | 0.03 | 0.05 | 0.04 | -0.08 | -66.67% | 145 | 1,303 | 0.73 | 0.00 | 0.00 | -0.14 | 4/25/2024 | 4/25/2024 1:58:51 PM EST |
| 515.00 | 0.03 | 0.06 | 0.04 | -0.16 | -80.00% | 230 | 1,243 | 0.68 | 0.00 | 0.00 | -0.14 | 4/25/2024 | 4/25/2024 1:58:51 PM EST |
| 520.00 | 0.05 | 0.07 | 0.06 | -0.16 | -72.73% | 999 | 2,109 | 0.64 | 0.00 | 0.00 | -0.15 | 4/25/2024 | 4/25/2024 1:58:51 PM EST |
| 525.00 | 0.06 | 0.07 | 0.07 | -0.28 | -80.00% | 670 | 1,804 | 0.59 | 0.00 | 0.00 | -0.17 | 4/25/2024 | 4/25/2024 1:58:51 PM EST |
| 530.00 | 0.09 | 0.12 | 0.11 | -0.37 | -77.09% | 1,395 | 2,188 | 0.54 | -0.01 | 0.00 | -0.23 | 4/25/2024 | 4/25/2024 1:58:51 PM EST |
| 535.00 | 0.11 | 0.15 | 0.14 | -0.61 | -81.34% | 2,239 | 1,471 | 0.49 | -0.02 | 0.00 | -0.37 | 4/25/2024 | 4/25/2024 1:58:51 PM EST |
| 540.00 | 0.20 | 0.22 | 0.21 | -1.09 | -83.85% | 3,779 | 1,876 | 0.44 | -0.04 | 0.01 | -0.61 | 4/25/2024 | 4/25/2024 1:58:51 PM EST |
| 545.00 | 0.34 | 0.41 | 0.36 | -1.80 | -83.34% | 2,140 | 1,225 | 0.40 | -0.08 | 0.01 | -0.98 | 4/25/2024 | 4/25/2024 1:58:51 PM EST |
| 550.00 | 0.67 | 0.77 | 0.65 | -2.87 | -81.54% | 5,106 | 1,803 | 0.38 | -0.15 | 0.02 | -1.44 | 4/25/2024 | 4/25/2024 1:58:51 PM EST |
| 555.00 | 1.45 | 1.53 | 1.47 | -4.23 | -74.22% | 2,285 | 1,165 | 0.36 | -0.25 | 0.02 | -1.86 | 4/25/2024 | 4/25/2024 1:58:51 PM EST |
| 560.00 | 2.85 | 3.05 | 2.81 | -5.79 | -67.33% | 1,347 | 2,027 | 0.36 | -0.39 | 0.03 | -2.12 | 4/25/2024 | 4/25/2024 1:58:51 PM EST |
| 565.00 | 5.20 | 5.55 | 5.00 | -6.52 | -56.60% | 382 | 970 | 0.36 | -0.56 | 0.04 | -2.10 | 4/25/2024 | 4/25/2024 1:58:51 PM EST |
| 570.00 | 8.45 | 9.05 | 8.75 | -7.21 | -45.18% | 249 | 981 | 0.36 | -0.73 | 0.03 | -1.78 | 4/25/2024 | 4/25/2024 1:58:51 PM EST |
| 575.00 | 12.25 | 14.15 | 12.55 | -7.45 | -37.25% | 27 | 638 | 0.34 | -0.85 | 0.02 | -1.31 | 4/25/2024 | 4/25/2024 1:58:51 PM EST |
| 580.00 | 16.35 | 19.00 | 16.50 | -7.57 | -31.45% | 56 | 271 | 0.49 | -0.92 | 0.01 | -0.89 | 4/25/2024 | 4/25/2024 1:58:51 PM EST |
| 585.00 | 21.20 | 23.65 | 23.00 | -6.09 | -20.94% | 8 | 103 | 0.49 | -0.96 | 0.01 | -0.55 | 4/25/2024 | 4/25/2024 1:58:51 PM EST |
| 590.00 | 26.00 | 27.65 | 26.90 | -6.98 | -20.61% | 22 | 218 | 0.67 | -0.98 | 0.00 | -0.30 | 4/25/2024 | 4/25/2024 1:58:51 PM EST |
| 595.00 | 28.90 | 34.40 | 36.47 | -3.30 | -8.30% | 10 | 23 | 1.09 | -0.99 | 0.00 | -0.15 | 4/25/2024 | 4/25/2024 1:58:51 PM EST |
| 600.00 | 33.95 | 38.90 | 41.07 | -3.33 | -7.50% | 13 | 50 | 1.12 | -1.00 | 0.00 | -0.06 | 4/25/2024 | 4/25/2024 1:58:51 PM EST |
| 602.50 | 36.40 | 41.55 | 46.20 | -3.70 | -7.42% | 1 | 4 | 1.18 | -1.00 | 0.00 | -0.04 | 4/25/2024 | 4/25/2024 1:58:51 PM EST |
| 605.00 | 40.40 | 42.95 | 42.10 | -10.10 | -19.35% | 7 | 15 | 1.03 | -1.00 | 0.00 | -0.02 | 4/25/2024 | 4/25/2024 1:58:51 PM EST |
| 607.50 | 41.40 | 47.50 | 42.45 | -10.15 | -19.30% | 1 | 35 | 1.40 | -1.00 | 0.00 | -0.01 | 4/25/2024 | 4/25/2024 1:58:51 PM EST |
| 610.00 | 43.85 | 49.00 | 57.45 | 0.00 | 0.00% | 0 | 14 | 1.31 | -1.00 | 0.00 | -0.01 | 4/24/2024 | 4/25/2024 1:58:51 PM EST |
| 612.50 | 46.55 | 52.50 | 59.74 | -0.26 | -0.44% | 2 | 3 | 1.50 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 1:58:51 PM EST |
| 615.00 | 49.35 | 54.00 | 57.50 | 0.00 | 0.00% | 0 | 2 | 1.40 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 1:58:51 PM EST |
| 617.50 | 51.60 | 56.50 | 66.10 | 0.00 | 0.00% | 0 | 1 | 1.45 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 1:58:51 PM EST |
| 620.00 | 53.90 | 59.00 | 62.65 | 0.00 | 0.00% | 0 | 3 | 1.49 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 1:58:51 PM EST |
| 622.50 | 56.40 | 62.50 | 48.95 | 0.00 | 0.00% | 0 | 1 | 1.68 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 1:58:51 PM EST |
| 625.00 | 58.95 | 63.90 | 67.90 | 0.00 | 0.00% | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 1:58:51 PM EST |
| 627.50 | 61.45 | 67.45 | 71.44 | 0.00 | 0.00% | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 1:58:51 PM EST |
| 630.00 | 63.30 | 68.95 | 77.95 | 0.00 | 0.00% | 0 | 10 | 1.65 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 1:58:51 PM EST |
| 632.50 | 66.35 | 72.35 | 84.99 | 0.00 | 0.00% | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 1:58:51 PM EST |
| 635.00 | 69.20 | 73.90 | 61.80 | 0.00 | 0.00% | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 1:58:51 PM EST |
| 637.50 | 71.70 | 76.50 | 89.99 | 0.00 | 0.00% | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 1:58:51 PM EST |
| 640.00 | 73.90 | 79.90 | 62.00 | 0.00 | 0.00% | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 1:58:51 PM EST |
| 645.00 | 78.80 | 83.95 | 92.20 | 0.00 | 0.00% | 0 | 30 | 1.90 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 1:58:51 PM EST |
| 650.00 | 84.15 | 89.85 | 95.10 | 0.00 | 0.00% | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 1:58:51 PM EST |
| 655.00 | 88.80 | 93.80 | 107.49 | 0.00 | 0.00% | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 1:58:51 PM EST |
| 660.00 | 94.00 | 99.95 | 87.74 | 0.00 | 0.00% | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/25/2024 1:58:51 PM EST |
| 665.00 | 98.80 | 103.95 | 117.49 | 0.00 | 0.00% | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 1:58:51 PM EST |
| 670.00 | 104.20 | 108.85 | 114.20 | 0.00 | 0.00% | 0 | 1 | 2.27 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 1:58:51 PM EST |
| 675.00 | 108.85 | 114.90 | 127.49 | 0.00 | 0.00% | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 1:58:51 PM EST |
| 680.00 | 114.10 | 118.95 | 132.49 | 0.00 | 0.00% | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 1:58:51 PM EST |
| 685.00 | 118.80 | 124.90 | 137.49 | 0.00 | 0.00% | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 1:58:51 PM EST |
| 690.00 | 123.85 | 129.95 | 142.49 | 0.00 | 0.00% | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 1:58:51 PM EST |
| 695.00 | 128.95 | 134.80 | 147.49 | 0.00 | 0.00% | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 1:58:51 PM EST |
| 700.00 | 133.85 | 139.95 | 142.85 | 0.00 | 0.00% | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 1:58:51 PM EST |
| 705.00 | 138.90 | 144.15 | 157.51 | 0.00 | 0.00% | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 1:58:51 PM EST |
| 710.00 | 143.25 | 149.90 | 162.82 | 0.00 | 0.00% | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 1:58:51 PM EST |
| 715.00 | 149.05 | 154.45 | 167.82 | 0.00 | 0.00% | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 1:58:51 PM EST |
| 720.00 | 154.00 | 159.95 | 172.82 | 0.00 | 0.00% | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 1:58:51 PM EST |
| 725.00 | 159.30 | 164.80 | 118.71 | 0.00 | 0.00% | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/25/2024 1:58:51 PM EST |
| 730.00 | 164.00 | 169.55 | 177.05 | 0.00 | 0.00% | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 1:58:51 PM EST |
| 735.00 | 168.25 | 174.90 | 187.82 | 0.00 | 0.00% | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 1:58:51 PM EST |
| 740.00 | 174.20 | 179.65 | % | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 4/25/2024 1:58:51 PM EST | |||
| 745.00 | 179.05 | 184.80 | 197.83 | 0.00 | 0.00% | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 1:58:51 PM EST |
| 750.00 | 183.85 | 189.85 | % | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 4/25/2024 1:58:51 PM EST | |||
| 755.00 | 188.95 | 194.20 | 146.68 | 0.00 | 0.00% | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/25/2024 1:58:51 PM EST |
| 760.00 | 194.30 | 199.45 | 212.82 | 0.00 | 0.00% | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 1:58:51 PM EST |
| 765.00 | 199.00 | 204.65 | 218.33 | 0.00 | 0.00% | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 1:58:51 PM EST |
| 770.00 | 204.00 | 209.90 | 223.33 | 0.00 | 0.00% | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 1:58:51 PM EST |
| 775.00 | 209.00 | 213.80 | 227.30 | 0.00 | 0.00% | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 1:58:51 PM EST |
| 780.00 | 214.00 | 219.50 | 233.33 | 0.00 | 0.00% | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 1:58:51 PM EST |
| 785.00 | 219.15 | 224.50 | 238.33 | 0.00 | 0.00% | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 1:58:51 PM EST |
| 790.00 | 224.00 | 229.60 | 241.74 | 0.00 | 0.00% | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 1:58:51 PM EST |
| 795.00 | 228.80 | 234.90 | 248.33 | 0.00 | 0.00% | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 1:58:51 PM EST |
| 800.00 | 234.10 | 239.90 | % | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 4/25/2024 1:58:51 PM EST | |||
| 805.00 | 239.55 | 244.40 | % | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 4/25/2024 1:58:51 PM EST | |||
| 810.00 | 244.40 | 249.90 | % | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 4/25/2024 1:58:51 PM EST | |||
| 815.00 | 249.15 | 254.90 | % | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 4/25/2024 1:58:51 PM EST | |||
| 820.00 | 253.80 | 259.30 | % | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 4/25/2024 1:58:51 PM EST | |||
| 825.00 | 259.00 | 264.80 | 217.30 | 0.00 | 0.00% | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/25/2024 1:58:51 PM EST |
| 830.00 | 263.80 | 269.40 | 270.11 | 0.00 | 0.00% | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/25/2024 1:58:51 PM EST |
| 840.00 | 273.85 | 279.85 | % | 0 | 0 | 4.53 | -1.00 | 0.00 | 0.00 | 4/25/2024 1:58:51 PM EST | |||
| 850.00 | 283.85 | 289.15 | % | 0 | 0 | 4.52 | -1.00 | 0.00 | 0.00 | 4/25/2024 1:58:51 PM EST | |||
| 860.00 | 293.80 | 299.85 | 294.45 | 0.00 | 0.00% | 0 | 0 | 4.73 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 1:58:51 PM EST |