Options Chain for NETFLIX INC COM (NFLX) - $555.04 as of 4/19/2024 8:38:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 303.65 | 307.85 | % | 0 | 0 | 3.25 | 1.00 | 0.00 | -0.04 | 4/19/2024 4:00:05 PM EST | |||
| 260.00 | 293.70 | 297.55 | % | 0 | 0 | 3.08 | 1.00 | 0.00 | -0.04 | 4/19/2024 4:00:05 PM EST | |||
| 270.00 | 283.85 | 287.45 | % | 0 | 0 | 2.96 | 1.00 | 0.00 | -0.04 | 4/19/2024 4:00:05 PM EST | |||
| 280.00 | 273.85 | 277.50 | % | 0 | 0 | 2.83 | 1.00 | 0.00 | -0.04 | 4/19/2024 4:00:05 PM EST | |||
| 290.00 | 263.70 | 267.45 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | -0.04 | 4/19/2024 4:00:05 PM EST | |||
| 300.00 | 253.80 | 257.55 | 308.18 | 0.00 | 0.00% | 0 | 2 | 2.58 | 1.00 | 0.00 | -0.04 | 4/18/2024 | 4/19/2024 4:00:05 PM EST |
| 310.00 | 243.75 | 247.55 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | -0.04 | 4/19/2024 4:00:05 PM EST | |||
| 320.00 | 233.80 | 237.60 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | -0.05 | 4/19/2024 4:00:05 PM EST | |||
| 330.00 | 223.75 | 227.95 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | -0.05 | 4/19/2024 4:00:05 PM EST | |||
| 340.00 | 213.90 | 217.60 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | -0.05 | 4/19/2024 4:00:05 PM EST | |||
| 350.00 | 203.95 | 207.85 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | -0.05 | 4/19/2024 4:00:05 PM EST | |||
| 360.00 | 193.80 | 197.90 | 210.10 | % | 2 | 0 | 1.91 | 1.00 | 0.00 | -0.05 | 4/19/2024 | 4/19/2024 4:00:05 PM EST | |
| 370.00 | 183.75 | 187.50 | 190.00 | -63.42 | -25.03% | 4 | 1 | 1.82 | 1.00 | 0.00 | -0.05 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 380.00 | 173.35 | 178.05 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | -0.06 | 4/19/2024 4:00:05 PM EST | |||
| 390.00 | 163.90 | 167.95 | 166.01 | -64.85 | -28.10% | 1 | 1 | 1.60 | 1.00 | 0.00 | -0.06 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 400.00 | 153.70 | 157.75 | 177.19 | -34.29 | -16.22% | 10 | 22 | 1.52 | 1.00 | 0.00 | -0.06 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 405.00 | 148.95 | 152.75 | 209.31 | 0.00 | 0.00% | 0 | 1 | 1.47 | 1.00 | 0.00 | -0.06 | 4/17/2024 | 4/19/2024 4:00:05 PM EST |
| 410.00 | 144.00 | 147.95 | 204.90 | 0.00 | 0.00% | 0 | 4 | 1.43 | 1.00 | 0.00 | -0.06 | 4/17/2024 | 4/19/2024 4:00:05 PM EST |
| 415.00 | 138.90 | 143.05 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.06 | 4/19/2024 4:00:05 PM EST | |||
| 420.00 | 133.55 | 137.65 | 188.58 | 0.00 | 0.00% | 0 | 5 | 1.33 | 1.00 | 0.00 | -0.06 | 4/18/2024 | 4/19/2024 4:00:05 PM EST |
| 425.00 | 128.55 | 133.00 | 194.22 | 0.00 | 0.00% | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.06 | 4/4/2024 | 4/19/2024 4:00:05 PM EST |
| 430.00 | 124.05 | 127.95 | 202.00 | 0.00 | 0.00% | 0 | 3 | 1.24 | 1.00 | 0.00 | -0.07 | 4/11/2024 | 4/19/2024 4:00:05 PM EST |
| 435.00 | 118.95 | 123.00 | 139.33 | -60.25 | -30.19% | 1 | 0 | 1.19 | 1.00 | 0.00 | -0.07 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 440.00 | 114.10 | 118.15 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.07 | 4/19/2024 4:00:05 PM EST | |||
| 445.00 | 109.00 | 113.05 | 165.47 | 0.00 | 0.00% | 0 | 1 | 1.11 | 1.00 | 0.00 | -0.08 | 3/13/2024 | 4/19/2024 4:00:05 PM EST |
| 450.00 | 104.20 | 107.85 | 110.90 | -53.60 | -32.59% | 2 | 1 | 1.08 | 1.00 | 0.00 | -0.08 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 455.00 | 99.25 | 103.20 | 183.05 | 0.00 | 0.00% | 0 | 6 | 1.03 | 1.00 | 0.00 | -0.10 | 4/5/2024 | 4/19/2024 4:00:05 PM EST |
| 460.00 | 94.05 | 97.95 | 161.83 | 0.00 | 0.00% | 0 | 6 | 0.99 | 0.99 | 0.00 | -0.11 | 4/11/2024 | 4/19/2024 4:00:05 PM EST |
| 465.00 | 89.20 | 93.25 | 92.44 | % | 1 | 0 | 0.94 | 0.99 | 0.00 | -0.13 | 4/19/2024 | 4/19/2024 4:00:05 PM EST | |
| 470.00 | 84.30 | 87.95 | 143.60 | 0.00 | 0.00% | 0 | 23 | 0.90 | 0.99 | 0.00 | -0.15 | 4/18/2024 | 4/19/2024 4:00:05 PM EST |
| 475.00 | 79.15 | 83.35 | 82.52 | -61.76 | -42.81% | 1 | 57 | 0.87 | 0.99 | 0.00 | -0.17 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 480.00 | 74.20 | 78.30 | 139.40 | 0.00 | 0.00% | 0 | 50 | 0.83 | 0.98 | 0.00 | -0.20 | 4/18/2024 | 4/19/2024 4:00:05 PM EST |
| 485.00 | 69.25 | 73.30 | 71.81 | -57.76 | -44.58% | 6 | 10 | 0.78 | 0.98 | 0.00 | -0.23 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 490.00 | 64.40 | 68.50 | 66.47 | -61.65 | -48.12% | 1 | 14 | 0.74 | 0.97 | 0.00 | -0.26 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 495.00 | 59.45 | 63.60 | 65.30 | -52.90 | -44.76% | 1 | 7 | 0.70 | 0.96 | 0.00 | -0.30 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 500.00 | 54.55 | 58.55 | 55.00 | -58.47 | -51.53% | 121 | 16 | 0.65 | 0.95 | 0.00 | -0.34 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 505.00 | 49.70 | 53.75 | 128.00 | 0.00 | 0.00% | 0 | 2 | 0.63 | 0.94 | 0.00 | -0.38 | 3/22/2024 | 4/19/2024 4:00:05 PM EST |
| 510.00 | 44.95 | 48.20 | 56.20 | -50.91 | -47.54% | 1 | 3 | 0.59 | 0.93 | 0.00 | -0.41 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 515.00 | 40.15 | 43.70 | 45.00 | -51.88 | -53.56% | 1 | 1 | 0.56 | 0.91 | 0.01 | -0.45 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 520.00 | 36.45 | 38.35 | 35.90 | -66.04 | -64.79% | 52 | 30 | 0.36 | 0.89 | 0.01 | -0.49 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 525.00 | 30.60 | 34.70 | 35.72 | -58.73 | -62.19% | 23 | 29 | 0.41 | 0.86 | 0.01 | -0.54 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 530.00 | 26.75 | 29.35 | 27.49 | -60.87 | -68.89% | 233 | 6 | 0.37 | 0.83 | 0.01 | -0.59 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 535.00 | 21.85 | 25.95 | 24.53 | -57.17 | -69.98% | 231 | 15 | 0.39 | 0.79 | 0.01 | -0.64 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 540.00 | 18.00 | 21.30 | 20.65 | -54.33 | -72.46% | 103 | 37 | 0.37 | 0.73 | 0.01 | -0.70 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 545.00 | 16.65 | 17.20 | 17.10 | -55.15 | -76.34% | 104 | 13 | 0.36 | 0.67 | 0.01 | -0.75 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 550.00 | 13.50 | 14.05 | 13.83 | -54.54 | -79.78% | 607 | 91 | 0.35 | 0.60 | 0.01 | -0.79 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 555.00 | 10.60 | 11.25 | 11.10 | -51.38 | -82.24% | 1,087 | 19 | 0.35 | 0.52 | 0.02 | -0.80 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 560.00 | 8.40 | 8.90 | 8.55 | -52.08 | -85.90% | 3,585 | 34 | 0.35 | 0.45 | 0.01 | -0.79 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 565.00 | 6.55 | 6.85 | 6.75 | -46.91 | -87.43% | 3,492 | 8 | 0.35 | 0.38 | 0.01 | -0.75 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 570.00 | 4.95 | 5.30 | 5.07 | -46.28 | -90.13% | 3,636 | 27 | 0.34 | 0.31 | 0.01 | -0.69 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 575.00 | 3.75 | 4.00 | 3.86 | -47.08 | -92.43% | 2,772 | 27 | 0.35 | 0.25 | 0.01 | -0.63 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 580.00 | 2.75 | 3.00 | 2.87 | -44.76 | -93.98% | 8,506 | 49 | 0.35 | 0.20 | 0.01 | -0.55 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 585.00 | 1.61 | 2.19 | 2.10 | -42.16 | -95.26% | 1,688 | 43 | 0.35 | 0.16 | 0.01 | -0.48 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 590.00 | 1.45 | 1.63 | 1.59 | -39.66 | -96.15% | 2,390 | 73 | 0.36 | 0.12 | 0.01 | -0.42 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 595.00 | 1.14 | 1.30 | 1.18 | -36.37 | -96.86% | 2,046 | 57 | 0.36 | 0.10 | 0.01 | -0.37 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 600.00 | 0.85 | 0.92 | 0.90 | -34.90 | -97.49% | 6,912 | 179 | 0.37 | 0.08 | 0.00 | -0.32 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 602.50 | 0.77 | 1.17 | 0.80 | -33.10 | -97.64% | 501 | 38 | 0.38 | 0.07 | 0.00 | -0.30 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 605.00 | 0.63 | 0.75 | 0.73 | -32.06 | -97.78% | 1,905 | 184 | 0.38 | 0.06 | 0.00 | -0.28 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 607.50 | 0.55 | 0.64 | 0.64 | -31.36 | -98.00% | 382 | 216 | 0.38 | 0.06 | 0.00 | -0.26 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 610.00 | 0.50 | 0.57 | 0.53 | -29.97 | -98.27% | 1,834 | 941 | 0.39 | 0.05 | 0.00 | -0.24 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 612.50 | 0.42 | 0.52 | 0.48 | -29.52 | -98.40% | 918 | 373 | 0.39 | 0.05 | 0.00 | -0.22 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 615.00 | 0.37 | 0.47 | 0.42 | -28.15 | -98.53% | 3,298 | 470 | 0.40 | 0.04 | 0.00 | -0.21 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 617.50 | 0.33 | 0.42 | 0.37 | -26.98 | -98.65% | 300 | 516 | 0.40 | 0.04 | 0.00 | -0.19 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 620.00 | 0.30 | 0.61 | 0.34 | -25.72 | -98.70% | 1,442 | 933 | 0.41 | 0.03 | 0.00 | -0.17 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 622.50 | 0.26 | 0.34 | 0.32 | -24.68 | -98.72% | 349 | 311 | 0.41 | 0.03 | 0.00 | -0.15 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 625.00 | 0.27 | 0.30 | 0.28 | -23.47 | -98.83% | 1,671 | 1,047 | 0.42 | 0.03 | 0.00 | -0.14 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 627.50 | 0.21 | 0.28 | 0.26 | -22.74 | -98.87% | 120 | 121 | 0.42 | 0.02 | 0.00 | -0.13 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 630.00 | 0.22 | 0.25 | 0.23 | -22.07 | -98.97% | 617 | 430 | 0.43 | 0.02 | 0.00 | -0.12 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 632.50 | 0.21 | 0.53 | 0.21 | -20.49 | -98.99% | 102 | 57 | 0.44 | 0.02 | 0.00 | -0.11 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 635.00 | 0.15 | 0.21 | 0.17 | -19.73 | -99.15% | 380 | 258 | 0.44 | 0.02 | 0.00 | -0.10 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 637.50 | 0.14 | 0.19 | 0.18 | -18.72 | -99.05% | 50 | 70 | 0.45 | 0.01 | 0.00 | -0.09 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 640.00 | 0.15 | 0.18 | 0.16 | -18.09 | -99.13% | 987 | 513 | 0.46 | 0.01 | 0.00 | -0.08 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 645.00 | 0.14 | 0.16 | 0.15 | -15.90 | -99.07% | 499 | 343 | 0.47 | 0.01 | 0.00 | -0.06 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 650.00 | 0.12 | 0.17 | 0.12 | -14.88 | -99.20% | 1,790 | 988 | 0.49 | 0.01 | 0.00 | -0.05 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 655.00 | 0.05 | 0.12 | 0.09 | -13.36 | -99.34% | 394 | 834 | 0.50 | 0.00 | 0.00 | -0.03 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 660.00 | 0.09 | 0.17 | 0.10 | -12.05 | -99.18% | 423 | 493 | 0.52 | 0.00 | 0.00 | -0.02 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 665.00 | 0.07 | 0.15 | 0.08 | -10.67 | -99.26% | 231 | 311 | 0.52 | 0.00 | 0.00 | -0.02 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 670.00 | 0.05 | 0.10 | 0.09 | -9.31 | -99.05% | 497 | 332 | 0.54 | 0.00 | 0.00 | -0.01 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 675.00 | 0.07 | 0.15 | 0.08 | -8.42 | -99.06% | 272 | 403 | 0.58 | 0.00 | 0.00 | -0.01 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 680.00 | 0.00 | 0.12 | 0.08 | -7.42 | -98.94% | 871 | 643 | 0.60 | 0.00 | 0.00 | -0.01 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 685.00 | 0.02 | 0.07 | 0.08 | -6.62 | -98.81% | 173 | 430 | 0.56 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 690.00 | 0.04 | 0.10 | 0.06 | -5.92 | -99.00% | 232 | 425 | 0.59 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 695.00 | 0.00 | 0.08 | 0.01 | -5.14 | -99.81% | 126 | 134 | 0.63 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 700.00 | 0.04 | 0.05 | 0.04 | -4.51 | -99.13% | 1,204 | 1,420 | 0.61 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 705.00 | 0.03 | 0.05 | 0.04 | -4.06 | -99.03% | 205 | 140 | 0.62 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 710.00 | 0.02 | 0.04 | 0.03 | -3.57 | -99.17% | 207 | 381 | 0.60 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 715.00 | 0.00 | 0.36 | 0.06 | -2.69 | -97.82% | 73 | 113 | 0.83 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 720.00 | 0.03 | 0.10 | 0.03 | -2.63 | -98.88% | 446 | 1,115 | 0.69 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 725.00 | 0.00 | 0.08 | 0.01 | -2.25 | -99.56% | 269 | 308 | 0.73 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 730.00 | 0.01 | 0.03 | 0.03 | -1.97 | -98.50% | 112 | 416 | 0.65 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 735.00 | 0.01 | 0.02 | 0.02 | -1.69 | -98.83% | 14 | 227 | 0.65 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 740.00 | 0.00 | 0.05 | 0.04 | -1.46 | -97.34% | 95 | 479 | 0.74 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 745.00 | 0.00 | 0.02 | 0.01 | -1.33 | -99.26% | 70 | 368 | 0.70 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 750.00 | 0.00 | 0.03 | 0.01 | -1.14 | -99.13% | 255 | 706 | 0.74 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 755.00 | 0.00 | 0.33 | 0.03 | -0.99 | -97.06% | 29 | 87 | 0.97 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 760.00 | 0.00 | 0.02 | 0.02 | -0.83 | -97.65% | 24 | 241 | 0.74 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 765.00 | 0.00 | 0.03 | 0.02 | -0.73 | -97.34% | 42 | 46 | 0.78 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 770.00 | 0.00 | 0.01 | 0.01 | -0.66 | -98.51% | 32 | 226 | 0.73 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 775.00 | 0.00 | 0.01 | 0.20 | -0.73 | -78.50% | 5 | 36 | 0.74 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 780.00 | 0.00 | 0.32 | 0.02 | -0.53 | -96.37% | 58 | 175 | 1.05 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 785.00 | 0.00 | 0.01 | 0.01 | -0.39 | -97.50% | 8 | 233 | 0.77 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 790.00 | 0.00 | 0.36 | 0.01 | -0.36 | -97.30% | 190 | 176 | 1.10 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 795.00 | 0.00 | 0.01 | 0.32 | 0.00 | 0.00% | 0 | 6 | 0.80 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 4:00:05 PM EST |
| 800.00 | 0.00 | 0.01 | 0.01 | -0.29 | -96.67% | 434 | 1,543 | 0.81 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 805.00 | 0.00 | 0.08 | 0.01 | -0.19 | -95.00% | 1 | 38 | 0.98 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 810.00 | 0.00 | 0.09 | 0.01 | -0.57 | -98.28% | 8 | 79 | 0.99 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 815.00 | 0.00 | 0.08 | 0.29 | 0.00 | 0.00% | 0 | 85 | 1.02 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 4:00:05 PM EST |
| 820.00 | 0.00 | 0.01 | 0.02 | -0.20 | -90.91% | 7 | 111 | 0.86 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 825.00 | 0.00 | 0.05 | 0.02 | -0.23 | -92.00% | 7 | 116 | 0.99 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 830.00 | 0.00 | 0.08 | 0.02 | -0.11 | -84.62% | 3 | 58 | 1.06 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 840.00 | 0.00 | 0.01 | 0.01 | -0.20 | -95.24% | 661 | 101 | 0.91 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 850.00 | 0.00 | 0.01 | 0.01 | -0.06 | -85.72% | 32 | 185 | 0.93 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 860.00 | 0.00 | 0.01 | 0.09 | 0.00 | 0.00% | 0 | 55 | 0.95 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 4:00:05 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 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 7 | 1.98 | 0.00 | 0.00 | -0.04 | 4/18/2024 | 4/19/2024 4:00:05 PM EST |
| 260.00 | 0.00 | 0.36 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | -0.04 | 4/19/2024 4:00:05 PM EST | |||
| 270.00 | 0.00 | 0.32 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | -0.04 | 4/19/2024 4:00:05 PM EST | |||
| 280.00 | 0.00 | 0.36 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | -0.04 | 4/19/2024 4:00:05 PM EST | |||
| 290.00 | 0.00 | 0.36 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | -0.04 | 4/19/2024 4:00:05 PM EST | |||
| 300.00 | 0.00 | 0.36 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | -0.04 | 4/19/2024 4:00:05 PM EST | |||
| 310.00 | 0.00 | 0.15 | 0.02 | % | 2 | 0 | 1.64 | 0.00 | 0.00 | -0.04 | 4/19/2024 | 4/19/2024 4:00:05 PM EST | |
| 320.00 | 0.00 | 0.15 | 0.01 | -0.04 | -80.00% | 2 | 5 | 1.56 | 0.00 | 0.00 | -0.05 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 330.00 | 0.00 | 0.36 | 0.02 | -0.02 | -50.00% | 2,070 | 1 | 1.65 | 0.00 | 0.00 | -0.05 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 340.00 | 0.00 | 0.36 | 0.16 | 0.00 | 0.00% | 0 | 1 | 1.56 | 0.00 | 0.00 | -0.05 | 3/19/2024 | 4/19/2024 4:00:05 PM EST |
| 350.00 | 0.00 | 0.20 | 0.09 | 0.00 | 0.00% | 0 | 4 | 1.37 | 0.00 | 0.00 | -0.05 | 4/18/2024 | 4/19/2024 4:00:05 PM EST |
| 360.00 | 0.00 | 0.32 | 0.14 | 0.00 | 0.00% | 0 | 24 | 1.37 | 0.00 | 0.00 | -0.05 | 4/18/2024 | 4/19/2024 4:00:05 PM EST |
| 370.00 | 0.00 | 0.20 | 0.02 | -0.12 | -85.72% | 137 | 7 | 1.22 | 0.00 | 0.00 | -0.05 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 380.00 | 0.00 | 0.33 | 0.05 | 0.00 | 0.00% | 5 | 25 | 0.99 | 0.00 | 0.00 | -0.06 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 390.00 | 0.00 | 0.36 | 0.04 | -0.56 | -93.34% | 189 | 1 | 1.16 | 0.00 | 0.00 | -0.06 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 400.00 | 0.02 | 0.12 | 0.07 | -0.10 | -58.83% | 574 | 350 | 0.87 | 0.00 | 0.00 | -0.06 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 405.00 | 0.00 | 0.36 | 0.08 | -0.12 | -60.00% | 360 | 9 | 0.99 | 0.00 | 0.00 | -0.06 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 410.00 | 0.00 | 0.10 | 0.09 | -0.06 | -40.00% | 113 | 24 | 0.87 | 0.00 | 0.00 | -0.06 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 415.00 | 0.00 | 0.10 | 0.05 | -0.12 | -70.59% | 6 | 5 | 0.84 | 0.00 | 0.00 | -0.06 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 420.00 | 0.02 | 0.24 | 0.05 | -0.26 | -83.88% | 220 | 17 | 0.72 | 0.00 | 0.00 | -0.06 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 425.00 | 0.01 | 0.14 | 0.01 | -0.32 | -96.97% | 510 | 280 | 0.68 | 0.00 | 0.00 | -0.06 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 430.00 | 0.00 | 0.20 | 0.04 | -0.36 | -90.00% | 166 | 36 | 0.66 | 0.00 | 0.00 | -0.07 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 435.00 | 0.05 | 0.30 | 0.07 | -0.21 | -75.00% | 32 | 19 | 0.68 | 0.00 | 0.00 | -0.07 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 440.00 | 0.02 | 0.25 | 0.09 | -0.31 | -77.50% | 170 | 18 | 0.65 | 0.00 | 0.00 | -0.07 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 445.00 | 0.05 | 0.27 | 0.10 | -0.37 | -78.73% | 71 | 20 | 0.63 | 0.00 | 0.00 | -0.08 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 450.00 | 0.10 | 0.23 | 0.10 | -0.41 | -80.40% | 342 | 251 | 0.66 | 0.00 | 0.00 | -0.08 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 455.00 | 0.00 | 0.34 | 0.11 | -0.46 | -80.71% | 231 | 70 | 0.63 | 0.00 | 0.00 | -0.10 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 460.00 | 0.13 | 0.27 | 0.16 | -0.48 | -75.00% | 95 | 185 | 0.60 | -0.01 | 0.00 | -0.11 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 465.00 | 0.12 | 0.18 | 0.17 | -0.52 | -75.37% | 255 | 75 | 0.58 | -0.01 | 0.00 | -0.13 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 470.00 | 0.12 | 0.21 | 0.18 | -0.67 | -78.83% | 192 | 250 | 0.56 | -0.01 | 0.00 | -0.15 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 475.00 | 0.17 | 0.24 | 0.20 | -0.80 | -80.00% | 467 | 173 | 0.53 | -0.01 | 0.00 | -0.17 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 480.00 | 0.21 | 0.28 | 0.23 | -0.76 | -76.77% | 870 | 497 | 0.51 | -0.02 | 0.00 | -0.20 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 485.00 | 0.27 | 0.32 | 0.28 | -0.92 | -76.67% | 396 | 241 | 0.49 | -0.02 | 0.00 | -0.23 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 490.00 | 0.06 | 0.38 | 0.35 | -0.99 | -73.89% | 766 | 472 | 0.47 | -0.03 | 0.00 | -0.26 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 495.00 | 0.40 | 0.76 | 0.42 | -1.33 | -76.00% | 540 | 229 | 0.46 | -0.04 | 0.00 | -0.30 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 500.00 | 0.50 | 0.60 | 0.56 | -1.29 | -69.73% | 3,282 | 1,994 | 0.44 | -0.05 | 0.00 | -0.34 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 505.00 | 0.66 | 1.15 | 0.67 | -1.43 | -68.10% | 627 | 299 | 0.43 | -0.06 | 0.00 | -0.38 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 510.00 | 0.77 | 0.90 | 0.90 | -1.50 | -62.50% | 1,094 | 532 | 0.41 | -0.07 | 0.00 | -0.41 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 515.00 | 0.47 | 1.18 | 1.14 | -1.72 | -60.14% | 1,355 | 373 | 0.40 | -0.09 | 0.01 | -0.45 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 520.00 | 1.40 | 1.53 | 1.48 | -1.69 | -53.32% | 2,261 | 604 | 0.39 | -0.11 | 0.01 | -0.49 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 525.00 | 1.96 | 2.07 | 2.02 | -1.94 | -48.99% | 1,442 | 536 | 0.38 | -0.14 | 0.01 | -0.54 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 530.00 | 2.50 | 2.70 | 2.63 | -1.77 | -40.23% | 2,025 | 515 | 0.37 | -0.17 | 0.01 | -0.59 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 535.00 | 3.35 | 3.60 | 3.45 | -1.60 | -31.69% | 1,867 | 614 | 0.36 | -0.21 | 0.01 | -0.64 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 540.00 | 4.55 | 4.80 | 4.60 | -1.16 | -20.14% | 2,965 | 675 | 0.35 | -0.27 | 0.01 | -0.70 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 545.00 | 5.95 | 6.35 | 6.15 | -0.55 | -8.21% | 2,100 | 459 | 0.35 | -0.33 | 0.01 | -0.75 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 550.00 | 7.90 | 8.20 | 8.10 | +0.50 | +6.58% | 6,561 | 1,238 | 0.35 | -0.40 | 0.01 | -0.79 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 555.00 | 9.95 | 10.55 | 10.17 | +1.52 | +17.58% | 2,746 | 191 | 0.34 | -0.48 | 0.02 | -0.80 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 560.00 | 12.45 | 13.25 | 13.00 | +3.10 | +31.32% | 4,972 | 615 | 0.34 | -0.55 | 0.01 | -0.79 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 565.00 | 15.75 | 16.20 | 15.80 | +4.66 | +41.84% | 2,371 | 713 | 0.34 | -0.62 | 0.01 | -0.75 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 570.00 | 18.70 | 20.15 | 19.20 | +6.80 | +54.84% | 2,235 | 848 | 0.34 | -0.69 | 0.01 | -0.69 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 575.00 | 22.70 | 23.90 | 22.70 | +8.45 | +59.30% | 711 | 473 | 0.35 | -0.75 | 0.01 | -0.63 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 580.00 | 26.60 | 28.40 | 27.00 | +11.40 | +73.08% | 893 | 510 | 0.34 | -0.80 | 0.01 | -0.55 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 585.00 | 30.40 | 33.45 | 31.04 | +13.29 | +74.88% | 183 | 272 | 0.43 | -0.84 | 0.01 | -0.48 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 590.00 | 34.90 | 36.90 | 35.91 | +16.12 | +81.46% | 626 | 368 | 0.44 | -0.88 | 0.01 | -0.42 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 595.00 | 38.55 | 41.95 | 42.00 | +20.25 | +93.11% | 376 | 214 | 0.46 | -0.90 | 0.01 | -0.37 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 600.00 | 43.50 | 46.75 | 45.26 | +21.06 | +87.03% | 510 | 675 | 0.48 | -0.92 | 0.00 | -0.32 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 602.50 | 45.60 | 49.10 | 49.65 | +24.43 | +96.87% | 52 | 61 | 0.44 | -0.93 | 0.00 | -0.30 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 605.00 | 47.95 | 52.25 | 50.20 | +23.74 | +89.72% | 123 | 217 | 0.54 | -0.94 | 0.00 | -0.28 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 607.50 | 50.15 | 53.95 | 52.47 | +25.06 | +91.43% | 166 | 229 | 0.50 | -0.94 | 0.00 | -0.26 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 610.00 | 52.60 | 57.15 | 55.00 | +26.50 | +92.99% | 371 | 413 | 0.46 | -0.95 | 0.00 | -0.24 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 612.50 | 55.40 | 59.10 | 57.38 | +27.53 | +92.23% | 57 | 119 | 0.55 | -0.95 | 0.00 | -0.22 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 615.00 | 57.50 | 61.50 | 59.82 | +28.52 | +91.12% | 167 | 383 | 0.53 | -0.96 | 0.00 | -0.21 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 617.50 | 60.00 | 64.15 | 64.00 | +31.22 | +95.25% | 49 | 93 | 0.59 | -0.96 | 0.00 | -0.19 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 620.00 | 62.45 | 66.80 | 64.50 | +30.13 | +87.67% | 196 | 189 | 0.60 | -0.97 | 0.00 | -0.17 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 622.50 | 64.90 | 69.10 | 67.22 | +31.42 | +87.77% | 56 | 97 | 0.63 | -0.97 | 0.00 | -0.15 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 625.00 | 67.45 | 71.55 | 68.50 | +31.26 | +83.95% | 70 | 165 | 0.59 | -0.97 | 0.00 | -0.14 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 627.50 | 69.90 | 74.10 | 57.00 | +21.75 | +61.71% | 1 | 5 | 0.65 | -0.98 | 0.00 | -0.13 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 630.00 | 72.40 | 76.95 | 76.70 | +36.05 | +88.69% | 14 | 124 | 0.67 | -0.98 | 0.00 | -0.12 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 632.50 | 75.15 | 79.00 | 75.17 | +37.64 | +100.30% | 2 | 6 | 0.65 | -0.98 | 0.00 | -0.11 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 635.00 | 77.95 | 81.55 | 65.68 | +20.15 | +44.26% | 39 | 66 | 0.67 | -0.98 | 0.00 | -0.10 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 637.50 | 79.90 | 84.00 | 47.30 | 0.00 | 0.00% | 0 | 1 | 0.71 | -0.99 | 0.00 | -0.09 | 4/18/2024 | 4/19/2024 4:00:05 PM EST |
| 640.00 | 82.35 | 86.55 | 67.89 | +19.54 | +40.42% | 7 | 51 | 0.73 | -0.99 | 0.00 | -0.08 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 645.00 | 87.85 | 91.55 | 89.87 | +39.99 | +80.18% | 21 | 58 | 0.72 | -0.99 | 0.00 | -0.06 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 650.00 | 92.50 | 96.50 | 95.71 | +42.64 | +80.35% | 16 | 29 | 0.78 | -0.99 | 0.00 | -0.05 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 655.00 | 97.50 | 101.50 | 99.37 | +41.35 | +71.27% | 2 | 20 | 0.81 | -1.00 | 0.00 | -0.03 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 660.00 | 102.55 | 106.45 | 87.74 | +27.74 | +46.24% | 4 | 28 | 0.84 | -1.00 | 0.00 | -0.02 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 665.00 | 107.75 | 111.45 | 94.00 | +28.92 | +44.44% | 2 | 8 | 0.82 | -1.00 | 0.00 | -0.02 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 670.00 | 112.75 | 116.55 | 101.34 | +32.89 | +48.05% | 4 | 18 | 0.87 | -1.00 | 0.00 | -0.01 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 675.00 | 117.95 | 121.20 | 102.46 | +35.86 | +53.85% | 11 | 11 | 0.89 | -1.00 | 0.00 | -0.01 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 680.00 | 122.80 | 126.55 | 74.47 | 0.00 | 0.00% | 0 | 2 | 0.91 | -1.00 | 0.00 | -0.01 | 4/18/2024 | 4/19/2024 4:00:05 PM EST |
| 685.00 | 127.75 | 131.55 | 128.22 | +49.68 | +63.26% | 1 | 2 | 0.98 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 690.00 | 132.70 | 136.55 | 82.97 | 0.00 | 0.00% | 0 | 2 | 0.99 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 4:00:05 PM EST |
| 695.00 | 137.75 | 141.55 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:05 PM EST | |||
| 700.00 | 143.00 | 147.05 | 140.09 | +43.19 | +44.58% | 3 | 48 | 0.98 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 705.00 | 147.90 | 151.50 | 90.05 | 0.00 | 0.00% | 0 | 36 | 1.01 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/19/2024 4:00:05 PM EST |
| 710.00 | 152.80 | 156.55 | 102.68 | 0.00 | 0.00% | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/1/2024 | 4/19/2024 4:00:05 PM EST |
| 715.00 | 157.85 | 161.55 | 156.65 | +54.85 | +53.88% | 1 | 1 | 1.08 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 720.00 | 163.00 | 166.55 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:05 PM EST | |||
| 725.00 | 167.75 | 171.55 | 118.71 | 0.00 | 0.00% | 0 | 26 | 1.09 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 4:00:05 PM EST |
| 730.00 | 173.05 | 176.55 | 122.81 | 0.00 | 0.00% | 0 | 26 | 1.15 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 4:00:05 PM EST |
| 735.00 | 177.75 | 181.55 | 120.14 | 0.00 | 0.00% | 0 | 18 | 1.17 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 4:00:05 PM EST |
| 740.00 | 182.90 | 186.55 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:05 PM EST | |||
| 745.00 | 187.95 | 191.40 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:05 PM EST | |||
| 750.00 | 192.85 | 196.55 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:05 PM EST | |||
| 755.00 | 197.45 | 201.55 | 146.68 | 0.00 | 0.00% | 0 | 1 | 1.32 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 4:00:05 PM EST |
| 760.00 | 202.45 | 206.55 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:05 PM EST | |||
| 765.00 | 207.45 | 211.55 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:05 PM EST | |||
| 770.00 | 212.45 | 216.55 | 136.61 | 0.00 | 0.00% | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/5/2024 | 4/19/2024 4:00:05 PM EST |
| 775.00 | 217.50 | 221.55 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:05 PM EST | |||
| 780.00 | 222.50 | 226.55 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:05 PM EST | |||
| 785.00 | 227.45 | 231.30 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:05 PM EST | |||
| 790.00 | 232.50 | 236.50 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:05 PM EST | |||
| 795.00 | 237.65 | 241.55 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:05 PM EST | |||
| 800.00 | 242.65 | 246.55 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:05 PM EST | |||
| 805.00 | 247.75 | 251.45 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:05 PM EST | |||
| 810.00 | 252.65 | 256.50 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:05 PM EST | |||
| 815.00 | 257.65 | 261.50 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:05 PM EST | |||
| 820.00 | 262.90 | 266.55 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:05 PM EST | |||
| 825.00 | 267.65 | 271.50 | 217.30 | 0.00 | 0.00% | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 4:00:05 PM EST |
| 830.00 | 272.65 | 276.55 | 270.11 | +48.54 | +21.91% | 1 | 1 | 1.59 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 840.00 | 282.35 | 286.50 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:05 PM EST | |||
| 850.00 | 292.45 | 296.50 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:05 PM EST | |||
| 860.00 | 302.30 | 306.80 | 302.25 | % | 1 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |