Options Chain for NETFLIX INC COM (NFLX)


Calls

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
10.00 275.00 276.45 259.40 0.00 0.00% 0 42 4.66 1.00 0.00 0.00 11/10/2022 11/25/2022 5:58:59 PM
20.00 265.10 266.55 270.62 0.00 0.00% 0 2 3.50 1.00 0.00 0.00 10/26/2022 11/25/2022 5:58:59 PM
30.00 255.00 256.80 227.74 0.00 0.00% 0 3 3.05 1.00 0.00 0.00 11/9/2022 11/25/2022 5:58:59 PM
40.00 245.10 246.80 241.92 0.00 0.00% 0 3 2.56 1.00 0.00 0.00 11/22/2022 11/25/2022 5:58:59 PM
50.00 235.20 236.90 207.99 0.00 0.00% 0 64 2.24 1.00 0.00 -0.01 11/9/2022 11/25/2022 5:58:59 PM
60.00 225.30 226.85 146.10 0.00 0.00% 0 2 2.09 1.00 0.00 -0.01 7/19/2022 11/25/2022 5:58:59 PM
70.00 215.25 217.10 216.49 0.00 0.00% 0 11 1.82 1.00 0.00 -0.01 10/24/2022 11/25/2022 5:58:59 PM
80.00 205.30 207.15 202.27 0.00 0.00% 0 3 1.63 1.00 0.00 -0.01 11/22/2022 11/25/2022 5:58:59 PM
90.00 195.40 197.05 204.85 0.00 0.00% 0 11 1.57 1.00 0.00 -0.01 11/17/2022 11/25/2022 5:58:59 PM
95.00 190.60 192.20 200.98 0.00 0.00% 0 7 1.47 1.00 0.00 -0.01 10/28/2022 11/25/2022 5:58:59 PM
100.00 185.65 187.40 198.00 0.00 0.00% 0 117 1.45 1.00 0.00 -0.01 10/26/2022 11/25/2022 5:58:59 PM
105.00 180.75 182.20 % 0 93 1.40 1.00 0.00 -0.01 11/25/2022 5:58:59 PM
110.00 175.75 177.35 187.50 0.00 0.00% 0 14 1.34 1.00 0.00 -0.01 10/26/2022 11/25/2022 5:58:59 PM
115.00 170.75 172.60 120.65 0.00 0.00% 0 43 1.30 1.00 0.00 -0.01 10/13/2022 11/25/2022 5:58:59 PM
120.00 165.85 167.35 190.70 0.00 0.00% 0 98 1.24 1.00 0.00 -0.01 11/15/2022 11/25/2022 5:58:59 PM
125.00 160.60 162.70 109.35 0.00 0.00% 0 104 1.18 1.00 0.00 -0.01 10/13/2022 11/25/2022 5:58:59 PM
130.00 156.05 157.65 180.87 0.00 0.00% 0 117 1.12 1.00 0.00 -0.02 11/15/2022 11/25/2022 5:58:59 PM
135.00 151.00 152.85 175.81 0.00 0.00% 0 52 1.11 1.00 0.00 -0.02 11/15/2022 11/25/2022 5:58:59 PM
140.00 145.90 147.90 146.20 +8.20 +5.95% 1 62 1.07 0.99 0.00 -0.02 11/25/2022 11/25/2022 5:58:59 PM
145.00 141.10 142.90 141.50 -5.50 -3.75% 1 50 1.03 0.99 0.00 -0.03 11/25/2022 11/25/2022 5:58:59 PM
150.00 136.25 138.00 139.82 0.00 0.00% 0 466 0.95 0.99 0.00 -0.03 11/23/2022 11/25/2022 5:58:59 PM
155.00 131.40 133.10 152.08 0.00 0.00% 0 68 0.95 0.99 0.00 -0.04 11/16/2022 11/25/2022 5:58:59 PM
160.00 126.30 128.40 151.00 0.00 0.00% 0 176 0.94 0.98 0.00 -0.04 11/14/2022 11/25/2022 5:58:59 PM
165.00 121.55 123.45 93.15 0.00 0.00% 0 148 0.90 0.98 0.00 -0.05 11/7/2022 11/25/2022 5:58:59 PM
170.00 116.75 118.70 115.80 0.00 0.00% 0 144 0.88 0.98 0.00 -0.06 11/22/2022 11/25/2022 5:58:59 PM
175.00 111.70 114.00 103.55 0.00 0.00% 0 171 0.68 0.97 0.00 -0.06 11/10/2022 11/25/2022 5:58:59 PM
180.00 107.05 109.20 115.68 0.00 0.00% 0 454 0.67 0.96 0.00 -0.07 11/17/2022 11/25/2022 5:58:59 PM
185.00 102.20 104.45 126.15 0.00 0.00% 0 1,007 0.73 0.96 0.00 -0.08 11/14/2022 11/25/2022 5:58:59 PM
190.00 97.60 99.80 97.33 0.00 0.00% 0 439 0.68 0.95 0.00 -0.09 11/21/2022 11/25/2022 5:58:59 PM
195.00 93.55 94.95 95.15 -1.63 -1.69% 1 167 0.71 0.94 0.00 -0.10 11/25/2022 11/25/2022 5:58:59 PM
200.00 88.85 90.35 94.40 0.00 0.00% 0 1,922 0.70 0.93 0.00 -0.10 11/23/2022 11/25/2022 5:58:59 PM
205.00 84.15 85.95 78.42 0.00 0.00% 0 5 0.69 0.92 0.00 -0.11 11/22/2022 11/25/2022 5:58:59 PM
210.00 79.85 81.10 81.58 0.00 0.00% 0 2,367 0.67 0.91 0.00 -0.12 11/23/2022 11/25/2022 5:58:59 PM
215.00 75.45 76.95 75.93 -1.14 -1.48% 1 35 0.65 0.90 0.00 -0.13 11/25/2022 11/25/2022 5:58:59 PM
220.00 71.25 72.05 72.28 +0.25 +0.35% 1 2,149 0.64 0.88 0.00 -0.14 11/25/2022 11/25/2022 5:58:59 PM
225.00 66.70 67.95 65.95 -3.08 -4.47% 1 74 0.63 0.87 0.00 -0.15 11/25/2022 11/25/2022 5:58:59 PM
230.00 62.70 63.70 62.49 -6.08 -8.87% 7 2,577 0.62 0.85 0.00 -0.16 11/25/2022 11/25/2022 5:58:59 PM
235.00 58.75 59.50 62.02 -2.05 -3.20% 1 45 0.61 0.83 0.00 -0.17 11/25/2022 11/25/2022 5:58:59 PM
240.00 54.80 55.90 54.66 -6.06 -9.98% 3 2,808 0.61 0.81 0.00 -0.18 11/25/2022 11/25/2022 5:58:59 PM
245.00 50.95 51.60 51.97 -0.44 -0.84% 1 43 0.60 0.79 0.00 -0.19 11/25/2022 11/25/2022 5:58:59 PM
250.00 47.20 47.80 47.70 -4.67 -8.92% 12 18,039 0.59 0.77 0.00 -0.20 11/25/2022 11/25/2022 5:58:59 PM
255.00 43.55 44.30 42.89 -6.10 -12.46% 3 259 0.58 0.74 0.01 -0.21 11/25/2022 11/25/2022 5:58:59 PM
260.00 39.80 40.95 39.78 -1.87 -4.49% 8 2,333 0.57 0.71 0.01 -0.21 11/25/2022 11/25/2022 5:58:59 PM
265.00 36.85 37.40 38.20 -1.69 -4.24% 1 310 0.57 0.68 0.01 -0.22 11/25/2022 11/25/2022 5:58:59 PM
270.00 33.65 34.30 34.00 -4.20 -11.00% 8 3,357 0.56 0.65 0.01 -0.22 11/25/2022 11/25/2022 5:58:59 PM
275.00 30.50 31.35 34.85 0.00 0.00% 0 300 0.55 0.62 0.01 -0.23 11/23/2022 11/25/2022 5:58:59 PM
280.00 27.95 28.40 27.40 -5.26 -16.11% 13 11,219 0.55 0.59 0.01 -0.23 11/25/2022 11/25/2022 5:58:59 PM
285.00 25.25 25.75 25.10 -4.10 -14.05% 17 193 0.54 0.56 0.01 -0.23 11/25/2022 11/25/2022 5:58:59 PM
290.00 22.85 23.25 23.00 -4.25 -15.60% 53 2,344 0.54 0.53 0.01 -0.23 11/25/2022 11/25/2022 5:58:59 PM
295.00 20.55 20.95 20.75 -3.55 -14.61% 35 321 0.53 0.49 0.01 -0.23 11/25/2022 11/25/2022 5:58:59 PM
300.00 18.40 18.75 18.80 -3.18 -14.47% 142 12,312 0.53 0.46 0.01 -0.23 11/25/2022 11/25/2022 5:58:59 PM
305.00 16.40 16.80 17.15 -2.78 -13.95% 6 871 0.53 0.43 0.01 -0.22 11/25/2022 11/25/2022 5:58:59 PM
310.00 14.60 14.95 14.27 -3.48 -19.61% 49 3,198 0.52 0.40 0.01 -0.22 11/25/2022 11/25/2022 5:58:59 PM
315.00 12.95 13.30 12.77 -3.24 -20.24% 4 234 0.52 0.37 0.01 -0.21 11/25/2022 11/25/2022 5:58:59 PM
320.00 11.45 11.75 11.80 -2.45 -17.20% 100 2,333 0.52 0.34 0.01 -0.20 11/25/2022 11/25/2022 5:58:59 PM
325.00 10.10 10.40 10.02 -2.80 -21.85% 6 223 0.51 0.31 0.01 -0.19 11/25/2022 11/25/2022 5:58:59 PM
330.00 8.90 9.20 9.05 -2.22 -19.70% 68 4,052 0.51 0.28 0.01 -0.18 11/25/2022 11/25/2022 5:58:59 PM
335.00 7.80 8.05 8.10 -1.75 -17.77% 12 429 0.51 0.25 0.01 -0.17 11/25/2022 11/25/2022 5:58:59 PM
340.00 6.85 7.10 7.00 -1.92 -21.53% 26 3,086 0.51 0.23 0.01 -0.16 11/25/2022 11/25/2022 5:58:59 PM
345.00 6.00 6.20 6.06 -1.85 -23.39% 26 177 0.51 0.21 0.01 -0.15 11/25/2022 11/25/2022 5:58:59 PM
350.00 5.25 5.45 5.45 -1.30 -19.26% 177 10,358 0.51 0.19 0.00 -0.14 11/25/2022 11/25/2022 5:58:59 PM
355.00 4.55 4.85 4.52 -1.48 -24.67% 8 212 0.51 0.17 0.00 -0.13 11/25/2022 11/25/2022 5:58:59 PM
360.00 4.00 4.20 4.00 -1.30 -24.53% 23 4,149 0.51 0.15 0.00 -0.13 11/25/2022 11/25/2022 5:58:59 PM
365.00 3.50 3.65 3.58 -1.02 -22.18% 19 169 0.51 0.14 0.00 -0.12 11/25/2022 11/25/2022 5:58:59 PM
370.00 3.05 3.25 3.15 -0.99 -23.92% 32 4,542 0.51 0.12 0.00 -0.11 11/25/2022 11/25/2022 5:58:59 PM
375.00 2.67 2.82 3.22 -0.40 -11.05% 1 1,039 0.51 0.11 0.00 -0.10 11/25/2022 11/25/2022 5:58:59 PM
380.00 2.30 2.48 2.35 -0.89 -27.47% 6 4,557 0.51 0.10 0.00 -0.09 11/25/2022 11/25/2022 5:58:59 PM
385.00 2.01 2.21 2.08 -0.62 -22.97% 3 167 0.51 0.09 0.00 -0.09 11/25/2022 11/25/2022 5:58:59 PM
390.00 1.77 1.88 1.83 -0.30 -14.09% 1 1,540 0.51 0.08 0.00 -0.08 11/25/2022 11/25/2022 5:58:59 PM
395.00 1.57 1.69 1.65 -0.22 -11.77% 8 245 0.51 0.07 0.00 -0.07 11/25/2022 11/25/2022 5:58:59 PM
400.00 1.35 1.45 1.43 -0.47 -24.74% 17 7,768 0.51 0.06 0.00 -0.07 11/25/2022 11/25/2022 5:58:59 PM
405.00 1.18 1.29 1.23 0.00 0.00% 0 80 0.51 0.06 0.00 -0.06 11/22/2022 11/25/2022 5:58:59 PM
410.00 1.02 1.17 1.10 -0.40 -26.67% 81 4,997 0.51 0.05 0.00 -0.06 11/25/2022 11/25/2022 5:58:59 PM
415.00 0.93 1.03 0.97 -0.39 -28.68% 11 73 0.52 0.05 0.00 -0.05 11/25/2022 11/25/2022 5:58:59 PM
420.00 0.80 0.93 1.00 -0.19 -15.97% 2 1,204 0.52 0.04 0.00 -0.05 11/25/2022 11/25/2022 5:58:59 PM
425.00 0.72 0.82 0.90 0.00 0.00% 0 95 0.52 0.04 0.00 -0.04 11/23/2022 11/25/2022 5:58:59 PM
430.00 0.64 0.70 0.66 -0.13 -16.46% 18 1,409 0.52 0.03 0.00 -0.04 11/25/2022 11/25/2022 5:58:59 PM
435.00 0.53 0.64 0.57 -0.20 -25.98% 5 56 0.53 0.03 0.00 -0.04 11/25/2022 11/25/2022 5:58:59 PM
440.00 0.49 0.57 0.53 -0.23 -30.27% 21 757 0.53 0.03 0.00 -0.03 11/25/2022 11/25/2022 5:58:59 PM
445.00 0.45 0.51 0.56 0.00 0.00% 0 25 0.53 0.02 0.00 -0.03 11/22/2022 11/25/2022 5:58:59 PM
450.00 0.40 0.46 0.47 -0.11 -18.97% 30 5,530 0.53 0.02 0.00 -0.03 11/25/2022 11/25/2022 5:58:59 PM
455.00 0.36 0.41 0.42 -0.04 -8.70% 7 501 0.54 0.02 0.00 -0.03 11/25/2022 11/25/2022 5:58:59 PM
460.00 0.28 0.40 0.34 -0.11 -24.45% 34 571 0.54 0.02 0.00 -0.02 11/25/2022 11/25/2022 5:58:59 PM
465.00 0.22 0.32 0.41 0.00 0.00% 0 847 0.54 0.02 0.00 -0.02 11/23/2022 11/25/2022 5:58:59 PM
470.00 0.24 0.29 1.05 0.00 0.00% 0 598 0.54 0.01 0.00 -0.02 11/16/2022 11/25/2022 5:58:59 PM
475.00 0.22 0.31 0.69 0.00 0.00% 0 456 0.55 0.01 0.00 -0.02 11/17/2022 11/25/2022 5:58:59 PM
480.00 0.15 0.24 0.26 -0.05 -16.13% 100 618 0.55 0.01 0.00 -0.02 11/25/2022 11/25/2022 5:58:59 PM
485.00 0.17 0.22 0.28 0.00 0.00% 0 295 0.55 0.01 0.00 -0.01 11/23/2022 11/25/2022 5:58:59 PM
490.00 0.12 0.20 0.26 0.00 0.00% 0 812 0.56 0.01 0.00 -0.01 11/21/2022 11/25/2022 5:58:59 PM
495.00 0.14 0.22 0.27 0.00 0.00% 0 529 0.56 0.01 0.00 -0.01 11/21/2022 11/25/2022 5:58:59 PM
500.00 0.12 0.21 0.23 0.00 0.00% 0 3,683 0.56 0.01 0.00 -0.01 11/23/2022 11/25/2022 5:58:59 PM
505.00 0.07 0.19 0.16 0.00 0.00% 0 469 0.57 0.01 0.00 -0.01 11/22/2022 11/25/2022 5:58:59 PM
510.00 0.10 0.19 0.15 -0.04 -21.06% 11 669 0.57 0.00 0.00 -0.01 11/25/2022 11/25/2022 5:58:59 PM
515.00 0.08 0.13 0.14 0.00 0.00% 0 318 0.57 0.00 0.00 -0.01 11/22/2022 11/25/2022 5:58:59 PM
520.00 0.08 0.12 0.12 -0.01 -7.70% 10 522 0.57 0.00 0.00 -0.01 11/25/2022 11/25/2022 5:58:59 PM
525.00 0.05 0.15 0.24 0.00 0.00% 0 606 0.58 0.00 0.00 -0.01 11/17/2022 11/25/2022 5:58:59 PM
530.00 0.04 0.11 0.09 -0.10 -52.64% 1 497 0.58 0.00 0.00 0.00 11/25/2022 11/25/2022 5:58:59 PM
535.00 0.06 0.10 0.10 0.00 0.00% 0 387 0.59 0.00 0.00 0.00 11/22/2022 11/25/2022 5:58:59 PM
540.00 0.04 0.09 0.09 -0.07 -43.75% 20 190 0.59 0.00 0.00 0.00 11/25/2022 11/25/2022 5:58:59 PM
545.00 0.05 0.09 0.11 0.00 0.00% 0 142 0.59 0.00 0.00 0.00 11/23/2022 11/25/2022 5:58:59 PM
550.00 0.04 0.11 0.07 0.00 0.00% 0 2,740 0.60 0.00 0.00 0.00 11/22/2022 11/25/2022 5:58:59 PM
560.00 0.01 0.07 0.07 +0.01 +16.67% 3 440 0.60 0.00 0.00 0.00 11/25/2022 11/25/2022 5:58:59 PM
570.00 0.01 0.06 0.13 0.00 0.00% 0 1,136 0.61 0.00 0.00 0.00 11/17/2022 11/25/2022 5:58:59 PM
580.00 0.01 0.06 0.06 0.00 0.00% 0 4,790 0.61 0.00 0.00 0.00 11/23/2022 11/25/2022 5:58:59 PM
590.00 0.02 0.05 0.04 0.00 0.00% 0 542 0.62 0.00 0.00 0.00 11/23/2022 11/25/2022 5:58:59 PM
600.00 0.00 0.05 0.03 -0.01 -25.00% 3 2,839 0.63 0.00 0.00 0.00 11/25/2022 11/25/2022 5:58:59 PM
610.00 0.00 0.04 0.03 0.00 0.00% 0 1,020 0.63 0.00 0.00 0.00 11/22/2022 11/25/2022 5:58:59 PM
620.00 0.00 0.11 0.10 0.00 0.00% 0 1,462 0.65 0.00 0.00 0.00 11/16/2022 11/25/2022 5:58:59 PM
630.00 0.01 0.03 0.02 0.00 0.00% 0 952 0.64 0.00 0.00 0.00 11/22/2022 11/25/2022 5:58:59 PM
640.00 0.02 0.03 0.02 0.00 0.00% 5 759 0.65 0.00 0.00 0.00 11/25/2022 11/25/2022 5:58:59 PM
650.00 0.01 0.03 0.02 0.00 0.00% 17 1,441 0.66 0.00 0.00 0.00 11/25/2022 11/25/2022 5:58:59 PM
660.00 0.00 0.07 0.04 0.00 0.00% 0 1,284 0.69 0.00 0.00 0.00 11/18/2022 11/25/2022 5:58:59 PM
680.00 0.01 0.07 0.03 0.00 0.00% 0 1,031 0.68 0.00 0.00 0.00 11/23/2022 11/25/2022 5:58:59 PM
700.00 0.00 0.03 0.03 0.00 0.00% 0 2,198 0.73 0.00 0.00 0.00 11/18/2022 11/25/2022 5:58:59 PM
720.00 0.01 0.03 0.05 0.00 0.00% 0 305 0.72 0.00 0.00 0.00 11/15/2022 11/25/2022 5:58:59 PM
740.00 0.00 0.08 0.04 0.00 0.00% 0 285 0.77 0.00 0.00 0.00 11/16/2022 11/25/2022 5:58:59 PM
750.00 0.00 0.08 0.02 0.00 0.00% 0 1,406 0.78 0.00 0.00 0.00 11/16/2022 11/25/2022 5:58:59 PM
760.00 0.00 0.08 0.06 0.00 0.00% 0 3,388 0.79 0.00 0.00 0.00 11/14/2022 11/25/2022 5:58:59 PM
780.00 0.00 0.03 0.01 0.00 0.00% 0 415 0.81 0.00 0.00 0.00 11/16/2022 11/25/2022 5:58:59 PM
800.00 0.00 0.06 0.02 0.00 0.00% 0 1,950 0.83 0.00 0.00 0.00 11/15/2022 11/25/2022 5:58:59 PM
820.00 0.00 0.08 0.01 0.00 0.00% 0 512 0.84 0.00 0.00 0.00 10/27/2022 11/25/2022 5:58:59 PM
840.00 0.00 0.03 0.04 0.00 0.00% 0 137 0.86 0.00 0.00 0.00 11/14/2022 11/25/2022 5:58:59 PM
850.00 0.00 0.02 0.03 0.00 0.00% 0 793 0.84 0.00 0.00 0.00 11/16/2022 11/25/2022 5:58:59 PM
860.00 0.00 0.08 0.04 0.00 0.00% 0 1,110 0.88 0.00 0.00 0.00 10/19/2022 11/25/2022 5:58:59 PM
880.00 0.00 0.08 0.03 0.00 0.00% 0 325 0.89 0.00 0.00 0.00 10/17/2022 11/25/2022 5:58:59 PM
900.00 0.00 0.08 0.02 0.00 0.00% 0 1,556 0.91 0.00 0.00 0.00 11/16/2022 11/25/2022 5:58:59 PM
920.00 0.00 0.08 0.03 0.00 0.00% 0 574 0.92 0.00 0.00 0.00 11/14/2022 11/25/2022 5:58:59 PM
940.00 0.00 0.07 0.03 0.00 0.00% 0 346 0.94 0.00 0.00 0.00 10/13/2022 11/25/2022 5:58:59 PM
950.00 0.00 0.01 0.03 0.00 0.00% 0 1,164 0.88 0.00 0.00 0.00 11/11/2022 11/25/2022 5:58:59 PM
960.00 0.00 0.08 0.03 0.00 0.00% 0 668 0.95 0.00 0.00 0.00 9/29/2022 11/25/2022 5:58:59 PM
980.00 0.00 0.03 0.03 0.00 0.00% 0 159 0.97 0.00 0.00 0.00 9/29/2022 11/25/2022 5:58:59 PM
1,000.00 0.00 0.04 0.02 0.00 0.00% 0 2,233 0.98 0.00 0.00 0.00 11/11/2022 11/25/2022 5:58:59 PM
1,020.00 0.00 0.02 0.01 0.00 0.00% 0 258 0.97 0.00 0.00 0.00 10/26/2022 11/25/2022 5:58:59 PM
1,050.00 0.00 0.01 0.01 0.00 0.00% 0 3,846 0.94 0.00 0.00 0.00 11/22/2022 11/25/2022 5:58:59 PM
1,100.00 0.00 0.04 0.01 0.00 0.00% 0 318 1.02 0.00 0.00 0.00 10/26/2022 11/25/2022 5:58:59 PM
1,125.00 0.00 0.02 0.01 0.00 0.00% 0 150 1.03 0.00 0.00 0.00 9/30/2022 11/25/2022 5:58:59 PM
1,150.00 0.00 0.02 0.02 0.00 0.00% 0 276 1.05 0.00 0.00 0.00 11/9/2022 11/25/2022 5:58:59 PM
1,175.00 0.00 0.02 0.04 0.00 0.00% 0 169 1.06 0.00 0.00 0.00 8/12/2022 11/25/2022 5:58:59 PM
1,200.00 0.00 0.02 0.01 0.00 0.00% 0 258 1.08 0.00 0.00 0.00 10/26/2022 11/25/2022 5:58:59 PM
1,225.00 0.00 0.02 0.03 0.00 0.00% 0 693 1.09 0.00 0.00 0.00 8/24/2022 11/25/2022 5:58:59 PM
1,250.00 0.00 0.02 0.01 0.00 0.00% 0 293 1.11 0.00 0.00 0.00 11/14/2022 11/25/2022 5:58:59 PM
1,275.00 0.00 0.02 0.03 0.00 0.00% 0 411 1.12 0.00 0.00 0.00 10/24/2022 11/25/2022 5:58:59 PM
1,300.00 0.00 0.05 0.01 0.00 0.00% 0 656 1.13 0.00 0.00 0.00 11/14/2022 11/25/2022 5:58:59 PM
1,325.00 0.00 0.01 0.01 0.00 0.00% 3 2,647 1.09 0.00 0.00 0.00 11/25/2022 11/25/2022 5:58:59 PM

Puts

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
10.00 0.00 0.01 0.02 0.00 0.00% 0 3,781 0.00 0.00 0.00 0.00 11/3/2022 11/25/2022 5:58:59 PM
20.00 0.00 0.01 0.01 0.00 0.00% 0 336 2.13 0.00 0.00 0.00 11/15/2022 11/25/2022 5:58:59 PM
30.00 0.00 0.01 0.01 0.00 0.00% 0 878 1.80 0.00 0.00 0.00 11/15/2022 11/25/2022 5:58:59 PM
40.00 0.00 0.01 0.01 0.00 0.00% 0 1,469 1.57 0.00 0.00 0.00 11/21/2022 11/25/2022 5:58:59 PM
50.00 0.00 0.01 0.01 0.00 0.00% 0 2,893 1.39 0.00 0.00 -0.01 11/22/2022 11/25/2022 5:58:59 PM
60.00 0.00 0.08 0.01 0.00 0.00% 0 1,322 1.36 0.00 0.00 -0.01 11/17/2022 11/25/2022 5:58:59 PM
70.00 0.00 0.08 0.02 0.00 0.00% 2 1,258 1.23 0.00 0.00 -0.01 11/25/2022 11/25/2022 5:58:59 PM
80.00 0.00 0.08 0.03 0.00 0.00% 1 1,722 1.12 0.00 0.00 -0.01 11/25/2022 11/25/2022 5:58:59 PM
90.00 0.01 0.08 0.02 0.00 0.00% 5 2,918 0.97 0.00 0.00 -0.01 11/25/2022 11/25/2022 5:58:59 PM
95.00 0.00 0.10 0.01 0.00 0.00% 0 777 0.97 0.00 0.00 -0.01 11/23/2022 11/25/2022 5:58:59 PM
100.00 0.01 0.11 0.03 0.00 0.00% 35 4,777 0.91 0.00 0.00 -0.01 11/25/2022 11/25/2022 5:58:59 PM
105.00 0.03 0.04 0.06 0.00 0.00% 0 1,967 0.90 0.00 0.00 -0.01 11/22/2022 11/25/2022 5:58:59 PM
110.00 0.04 0.05 0.08 0.00 0.00% 0 3,053 0.88 0.00 0.00 -0.01 11/22/2022 11/25/2022 5:58:59 PM
115.00 0.06 0.07 0.09 0.00 0.00% 0 2,647 0.87 0.00 0.00 -0.01 11/23/2022 11/25/2022 5:58:59 PM
120.00 0.08 0.10 0.09 -0.02 -18.19% 10 3,536 0.86 0.00 0.00 -0.01 11/25/2022 11/25/2022 5:58:59 PM
125.00 0.10 0.12 0.11 0.00 0.00% 0 3,624 0.84 0.00 0.00 -0.01 11/23/2022 11/25/2022 5:58:59 PM
130.00 0.14 0.16 0.14 0.00 0.00% 0 2,108 0.83 0.00 0.00 -0.02 11/23/2022 11/25/2022 5:58:59 PM
135.00 0.16 0.24 0.23 0.00 0.00% 0 2,403 0.81 0.00 0.00 -0.02 11/23/2022 11/25/2022 5:58:59 PM
140.00 0.23 0.25 0.24 -0.06 -20.00% 2 1,822 0.80 -0.01 0.00 -0.02 11/25/2022 11/25/2022 5:58:59 PM
145.00 0.28 0.35 0.31 +0.01 +3.34% 2 755 0.79 -0.01 0.00 -0.03 11/25/2022 11/25/2022 5:58:59 PM
150.00 0.36 0.39 0.38 0.00 0.00% 4 3,047 0.78 -0.01 0.00 -0.03 11/25/2022 11/25/2022 5:58:59 PM
155.00 0.44 0.51 0.46 -0.14 -23.34% 47 1,046 0.77 -0.01 0.00 -0.04 11/25/2022 11/25/2022 5:58:59 PM
160.00 0.53 0.61 0.56 -0.03 -5.09% 13 3,461 0.75 -0.02 0.00 -0.04 11/25/2022 11/25/2022 5:58:59 PM
165.00 0.66 0.71 0.87 0.00 0.00% 0 984 0.74 -0.02 0.00 -0.05 11/22/2022 11/25/2022 5:58:59 PM
170.00 0.81 0.88 0.84 -0.01 -1.18% 1 4,343 0.73 -0.02 0.00 -0.06 11/25/2022 11/25/2022 5:58:59 PM
175.00 0.97 1.04 1.00 -0.11 -9.91% 2 2,325 0.72 -0.03 0.00 -0.06 11/25/2022 11/25/2022 5:58:59 PM
180.00 1.17 1.24 1.24 +0.06 +5.09% 22 2,286 0.71 -0.04 0.00 -0.07 11/25/2022 11/25/2022 5:58:59 PM
185.00 1.41 1.49 1.47 +0.09 +6.53% 7 2,991 0.70 -0.04 0.00 -0.08 11/25/2022 11/25/2022 5:58:59 PM
190.00 1.68 1.76 1.70 +0.08 +4.94% 9 3,062 0.69 -0.05 0.00 -0.09 11/25/2022 11/25/2022 5:58:59 PM
195.00 1.99 2.09 2.06 0.00 0.00% 2 1,814 0.68 -0.06 0.00 -0.10 11/25/2022 11/25/2022 5:58:59 PM
200.00 2.31 2.42 2.42 +0.20 +9.01% 50 9,132 0.67 -0.07 0.00 -0.10 11/25/2022 11/25/2022 5:58:59 PM
205.00 2.75 2.88 2.87 +0.11 +3.99% 9 72 0.66 -0.08 0.00 -0.11 11/25/2022 11/25/2022 5:58:59 PM
210.00 3.20 3.35 3.24 +0.21 +6.94% 10 6,319 0.65 -0.09 0.00 -0.12 11/25/2022 11/25/2022 5:58:59 PM
215.00 3.75 3.90 3.72 +0.25 +7.21% 3 681 0.64 -0.10 0.00 -0.13 11/25/2022 11/25/2022 5:58:59 PM
220.00 4.35 4.50 4.45 +0.35 +8.54% 51 5,080 0.63 -0.12 0.00 -0.14 11/25/2022 11/25/2022 5:58:59 PM
225.00 5.05 5.25 5.15 +0.55 +11.96% 812 1,174 0.62 -0.13 0.00 -0.15 11/25/2022 11/25/2022 5:58:59 PM
230.00 5.85 6.00 5.90 +0.50 +9.26% 264 3,899 0.62 -0.15 0.00 -0.16 11/25/2022 11/25/2022 5:58:59 PM
235.00 6.70 6.90 7.00 +0.85 +13.83% 1 175 0.61 -0.17 0.00 -0.17 11/25/2022 11/25/2022 5:58:59 PM
240.00 7.70 7.90 7.77 +0.70 +9.91% 92 6,708 0.60 -0.19 0.00 -0.18 11/25/2022 11/25/2022 5:58:59 PM
245.00 8.75 9.00 9.01 +1.01 +12.63% 22 825 0.59 -0.21 0.00 -0.19 11/25/2022 11/25/2022 5:58:59 PM
250.00 10.00 10.25 10.22 +0.90 +9.66% 68 21,801 0.58 -0.23 0.00 -0.20 11/25/2022 11/25/2022 5:58:59 PM
255.00 11.30 11.65 11.87 +1.45 +13.92% 5 441 0.58 -0.26 0.01 -0.21 11/25/2022 11/25/2022 5:58:59 PM
260.00 12.90 13.15 13.45 +1.60 +13.51% 12 4,067 0.57 -0.29 0.01 -0.21 11/25/2022 11/25/2022 5:58:59 PM
265.00 14.50 14.85 14.56 +1.27 +9.56% 8 287 0.57 -0.32 0.01 -0.22 11/25/2022 11/25/2022 5:58:59 PM
270.00 16.30 16.65 17.02 +1.86 +12.27% 50 3,836 0.56 -0.35 0.01 -0.22 11/25/2022 11/25/2022 5:58:59 PM
275.00 18.30 18.65 18.75 +1.95 +11.61% 16 414 0.55 -0.38 0.01 -0.23 11/25/2022 11/25/2022 5:58:59 PM
280.00 20.45 20.80 21.19 +2.44 +13.02% 24 9,473 0.55 -0.41 0.01 -0.23 11/25/2022 11/25/2022 5:58:59 PM
285.00 22.75 23.15 23.04 +2.01 +9.56% 17 288 0.54 -0.44 0.01 -0.23 11/25/2022 11/25/2022 5:58:59 PM
290.00 25.25 25.65 26.10 +3.06 +13.29% 20 6,436 0.54 -0.47 0.01 -0.23 11/25/2022 11/25/2022 5:58:59 PM
295.00 27.90 28.25 28.15 +2.33 +9.03% 20 479 0.53 -0.51 0.01 -0.23 11/25/2022 11/25/2022 5:58:59 PM
300.00 30.75 31.15 31.05 +3.05 +10.90% 46 13,014 0.53 -0.54 0.01 -0.23 11/25/2022 11/25/2022 5:58:59 PM
305.00 33.65 34.15 33.85 +2.87 +9.27% 3 599 0.53 -0.57 0.01 -0.22 11/25/2022 11/25/2022 5:58:59 PM
310.00 36.85 37.35 34.00 0.00 0.00% 0 12,060 0.52 -0.60 0.01 -0.22 11/23/2022 11/25/2022 5:58:59 PM
315.00 40.20 40.70 37.05 0.00 0.00% 0 264 0.52 -0.63 0.01 -0.21 11/23/2022 11/25/2022 5:58:59 PM
320.00 43.60 44.35 43.58 -2.37 -5.16% 2 6,317 0.52 -0.66 0.01 -0.20 11/25/2022 11/25/2022 5:58:59 PM
325.00 47.10 47.85 48.02 -2.33 -4.63% 1 121 0.52 -0.69 0.01 -0.19 11/25/2022 11/25/2022 5:58:59 PM
330.00 51.05 51.90 51.86 +4.86 +10.34% 42 4,087 0.51 -0.72 0.01 -0.18 11/25/2022 11/25/2022 5:58:59 PM
335.00 54.80 55.80 54.65 -1.15 -2.07% 1 62 0.51 -0.75 0.01 -0.17 11/25/2022 11/25/2022 5:58:59 PM
340.00 58.60 59.85 58.90 0.00 0.00% 0 1,918 0.51 -0.77 0.01 -0.16 11/18/2022 11/25/2022 5:58:59 PM
345.00 62.95 63.95 63.12 0.00 0.00% 0 34 0.50 -0.79 0.01 -0.15 11/23/2022 11/25/2022 5:58:59 PM
350.00 66.85 68.25 63.05 0.00 0.00% 0 1,764 0.50 -0.81 0.00 -0.14 11/23/2022 11/25/2022 5:58:59 PM
355.00 71.25 72.50 66.92 0.00 0.00% 0 30 0.50 -0.83 0.00 -0.13 11/17/2022 11/25/2022 5:58:59 PM
360.00 76.00 77.05 72.45 0.00 0.00% 0 2,127 0.50 -0.85 0.00 -0.13 11/23/2022 11/25/2022 5:58:59 PM
365.00 80.65 81.65 80.60 +4.71 +6.21% 1 41 0.50 -0.86 0.00 -0.12 11/25/2022 11/25/2022 5:58:59 PM
370.00 85.35 86.35 80.35 0.00 0.00% 0 964 0.50 -0.88 0.00 -0.11 11/23/2022 11/25/2022 5:58:59 PM
375.00 89.50 91.15 84.70 0.00 0.00% 0 88 0.50 -0.89 0.00 -0.10 11/17/2022 11/25/2022 5:58:59 PM
380.00 94.55 95.65 92.63 0.00 0.00% 0 535 0.50 -0.90 0.00 -0.09 11/18/2022 11/25/2022 5:58:59 PM
385.00 99.50 100.45 97.45 0.00 0.00% 0 122 0.51 -0.91 0.00 -0.09 11/18/2022 11/25/2022 5:58:59 PM
390.00 103.65 105.55 102.64 0.00 0.00% 0 2,467 0.50 -0.92 0.00 -0.08 11/18/2022 11/25/2022 5:58:59 PM
395.00 108.70 110.45 106.76 0.00 0.00% 0 2 0.60 -0.93 0.00 -0.07 11/18/2022 11/25/2022 5:58:59 PM
400.00 113.90 115.40 115.10 0.00 0.00% 0 780 0.63 -0.94 0.00 -0.07 11/23/2022 11/25/2022 5:58:59 PM
405.00 118.50 120.40 117.75 0.00 0.00% 0 3 0.64 -0.94 0.00 -0.06 11/18/2022 11/25/2022 5:58:59 PM
410.00 123.75 125.20 125.30 0.00 0.00% 0 2,403 0.62 -0.95 0.00 -0.06 11/22/2022 11/25/2022 5:58:59 PM
415.00 128.60 130.15 156.38 0.00 0.00% 0 0 0.65 -0.95 0.00 -0.05 11/7/2022 11/25/2022 5:58:59 PM
420.00 133.70 135.30 130.00 0.00 0.00% 0 126 0.65 -0.96 0.00 -0.05 11/23/2022 11/25/2022 5:58:59 PM
425.00 138.60 140.00 % 0 0 0.68 -0.96 0.00 -0.04 11/25/2022 5:58:59 PM
430.00 143.35 145.05 137.55 0.00 0.00% 0 211 0.69 -0.97 0.00 -0.04 11/23/2022 11/25/2022 5:58:59 PM
435.00 148.65 150.05 124.37 0.00 0.00% 0 0 0.71 -0.97 0.00 -0.04 11/15/2022 11/25/2022 5:58:59 PM
440.00 153.55 155.00 147.35 0.00 0.00% 0 65 0.70 -0.97 0.00 -0.03 11/23/2022 11/25/2022 5:58:59 PM
445.00 158.60 160.05 155.45 0.00 0.00% 0 0 0.70 -0.98 0.00 -0.03 11/23/2022 11/25/2022 5:58:59 PM
450.00 163.45 165.25 158.05 0.00 0.00% 0 154 0.74 -0.98 0.00 -0.03 11/23/2022 11/25/2022 5:58:59 PM
455.00 168.60 170.20 166.98 0.00 0.00% 0 0 0.75 -0.98 0.00 -0.03 11/18/2022 11/25/2022 5:58:59 PM
460.00 173.50 175.05 167.89 0.00 0.00% 0 20 0.77 -0.98 0.00 -0.02 11/23/2022 11/25/2022 5:58:59 PM
465.00 178.50 180.20 172.25 0.00 0.00% 0 48 0.78 -0.98 0.00 -0.02 11/23/2022 11/25/2022 5:58:59 PM
470.00 183.65 185.15 184.55 0.00 0.00% 0 10 0.80 -0.99 0.00 -0.02 11/22/2022 11/25/2022 5:58:59 PM
475.00 188.45 190.00 202.85 0.00 0.00% 0 1 0.82 -0.99 0.00 -0.02 10/19/2022 11/25/2022 5:58:59 PM
480.00 193.50 195.10 187.35 0.00 0.00% 0 63 0.83 -0.99 0.00 -0.02 11/23/2022 11/25/2022 5:58:59 PM
485.00 198.45 200.05 192.30 0.00 0.00% 0 60 0.83 -0.99 0.00 -0.01 11/23/2022 11/25/2022 5:58:59 PM
490.00 203.45 205.25 197.25 0.00 0.00% 0 0 0.86 -0.99 0.00 -0.01 11/17/2022 11/25/2022 5:58:59 PM
495.00 208.45 210.25 203.80 0.00 0.00% 0 3 0.86 -0.99 0.00 -0.01 11/23/2022 11/25/2022 5:58:59 PM
500.00 213.40 215.20 207.85 0.00 0.00% 0 348 0.87 -0.99 0.00 -0.01 11/23/2022 11/25/2022 5:58:59 PM
505.00 218.30 220.05 218.00 +4.05 +1.90% 13 13 0.90 -0.99 0.00 -0.01 11/25/2022 11/25/2022 5:58:59 PM
510.00 223.50 225.15 218.30 0.00 0.00% 0 150 0.89 -1.00 0.00 -0.01 11/23/2022 11/25/2022 5:58:59 PM
515.00 228.65 230.15 223.80 0.00 0.00% 0 0 0.90 -1.00 0.00 -0.01 11/23/2022 11/25/2022 5:58:59 PM
520.00 233.55 235.25 228.83 0.00 0.00% 0 0 0.93 -1.00 0.00 -0.01 11/23/2022 11/25/2022 5:58:59 PM
525.00 238.55 240.15 236.35 0.00 0.00% 0 0 0.94 -1.00 0.00 -0.01 11/18/2022 11/25/2022 5:58:59 PM
530.00 243.45 245.20 238.30 0.00 0.00% 0 313 0.95 -1.00 0.00 0.00 11/23/2022 11/25/2022 5:58:59 PM
535.00 248.60 250.20 246.26 0.00 0.00% 0 0 0.96 -1.00 0.00 0.00 11/18/2022 11/25/2022 5:58:59 PM
540.00 253.60 255.20 248.25 0.00 0.00% 0 156 0.97 -1.00 0.00 0.00 11/23/2022 11/25/2022 5:58:59 PM
545.00 258.50 260.15 258.27 +6.52 +2.59% 7 6 0.98 -1.00 0.00 0.00 11/25/2022 11/25/2022 5:58:59 PM
550.00 263.35 265.30 263.11 +4.76 +1.85% 20 158 0.99 -1.00 0.00 0.00 11/25/2022 11/25/2022 5:58:59 PM
560.00 273.65 275.05 268.95 0.00 0.00% 0 161 1.01 -1.00 0.00 0.00 11/23/2022 11/25/2022 5:58:59 PM
570.00 283.50 285.20 284.70 +6.40 +2.30% 153 530 1.04 -1.00 0.00 0.00 11/25/2022 11/25/2022 5:58:59 PM
580.00 293.40 295.25 294.70 +7.10 +2.47% 150 462 1.07 -1.00 0.00 0.00 11/25/2022 11/25/2022 5:58:59 PM
590.00 303.50 305.05 302.79 +3.74 +1.26% 5 6 1.06 -1.00 0.00 0.00 11/25/2022 11/25/2022 5:58:59 PM
600.00 313.40 315.25 314.70 +6.55 +2.13% 300 900 1.11 -1.00 0.00 0.00 11/25/2022 11/25/2022 5:58:59 PM
610.00 323.55 325.10 322.82 +3.72 +1.17% 6 6 1.13 -1.00 0.00 0.00 11/25/2022 11/25/2022 5:58:59 PM
620.00 333.45 335.20 332.82 +7.92 +2.44% 11 0 1.14 -1.00 0.00 0.00 11/25/2022 11/25/2022 5:58:59 PM
630.00 343.55 345.15 334.91 0.00 0.00% 0 0 1.16 -1.00 0.00 0.00 11/17/2022 11/25/2022 5:58:59 PM
640.00 353.55 355.10 367.01 0.00 0.00% 0 0 1.18 -1.00 0.00 0.00 11/2/2022 11/25/2022 5:58:59 PM
650.00 363.55 365.10 358.25 0.00 0.00% 0 451 1.19 -1.00 0.00 0.00 11/23/2022 11/25/2022 5:58:59 PM
660.00 373.45 375.15 365.31 0.00 0.00% 0 0 1.17 -1.00 0.00 0.00 11/17/2022 11/25/2022 5:58:59 PM
680.00 393.30 395.35 393.60 +5.25 +1.36% 40 300 1.25 -1.00 0.00 0.00 11/25/2022 11/25/2022 5:58:59 PM
700.00 413.30 415.35 413.61 -0.68 -0.17% 26 0 1.25 -1.00 0.00 0.00 11/25/2022 11/25/2022 5:58:59 PM
720.00 433.35 435.30 433.62 -0.64 -0.15% 14 0 1.32 -1.00 0.00 0.00 11/25/2022 11/25/2022 5:58:59 PM
740.00 453.30 455.35 447.42 0.00 0.00% 0 0 1.32 -1.00 0.00 0.00 10/31/2022 11/25/2022 5:58:59 PM
750.00 463.30 465.05 449.90 0.00 0.00% 0 0 1.34 -1.00 0.00 0.00 10/27/2022 11/25/2022 5:58:59 PM
760.00 473.30 475.40 486.20 0.00 0.00% 0 0 1.35 -1.00 0.00 0.00 10/19/2022 11/25/2022 5:58:59 PM
780.00 493.35 495.40 477.90 0.00 0.00% 0 0 1.38 -1.00 0.00 0.00 10/27/2022 11/25/2022 5:58:59 PM
800.00 513.30 515.35 511.65 0.00 0.00% 0 0 1.41 -1.00 0.00 0.00 11/23/2022 11/25/2022 5:58:59 PM
820.00 533.30 535.35 531.45 0.00 0.00% 0 0 1.44 -1.00 0.00 0.00 11/23/2022 11/25/2022 5:58:59 PM
840.00 553.35 555.30 572.00 0.00 0.00% 0 0 1.47 -1.00 0.00 0.00 10/20/2022 11/25/2022 5:58:59 PM
850.00 563.35 565.40 546.20 0.00 0.00% 0 0 1.48 -1.00 0.00 0.00 10/26/2022 11/25/2022 5:58:59 PM
860.00 573.45 575.40 556.15 0.00 0.00% 0 0 1.49 -1.00 0.00 0.00 10/26/2022 11/25/2022 5:58:59 PM
880.00 593.30 595.35 591.10 0.00 0.00% 0 0 1.52 -1.00 0.00 0.00 11/23/2022 11/25/2022 5:58:59 PM
900.00 613.30 615.35 645.57 0.00 0.00% 0 0 1.54 -1.00 0.00 0.00 11/9/2022 11/25/2022 5:58:59 PM
920.00 633.40 635.35 665.66 0.00 0.00% 0 0 1.57 -1.00 0.00 0.00 11/9/2022 11/25/2022 5:58:59 PM
940.00 653.30 655.35 685.63 0.00 0.00% 0 0 1.59 -1.00 0.00 0.00 11/9/2022 11/25/2022 5:58:59 PM
950.00 663.35 665.40 648.20 0.00 0.00% 0 0 1.61 -1.00 0.00 0.00 11/14/2022 11/25/2022 5:58:59 PM
960.00 673.30 675.45 658.22 0.00 0.00% 0 0 1.62 -1.00 0.00 0.00 11/14/2022 11/25/2022 5:58:59 PM
980.00 693.25 695.45 692.90 0.00 0.00% 0 0 1.65 -1.00 0.00 0.00 11/23/2022 11/25/2022 5:58:59 PM
1,000.00 713.20 715.50 744.65 0.00 0.00% 0 0 1.68 -1.00 0.00 0.00 11/9/2022 11/25/2022 5:58:59 PM
1,020.00 733.20 735.55 725.08 0.00 0.00% 0 0 1.70 -1.00 0.00 0.00 10/28/2022 11/25/2022 5:58:59 PM
1,050.00 763.15 765.20 761.05 0.00 0.00% 0 1 1.74 -1.00 0.00 0.00 11/23/2022 11/25/2022 5:58:59 PM
1,100.00 813.00 815.35 811.70 0.00 0.00% 0 0 1.80 -1.00 0.00 0.00 11/23/2022 11/25/2022 5:58:59 PM
1,125.00 838.10 840.30 837.10 0.00 0.00% 0 0 1.83 -1.00 0.00 0.00 11/23/2022 11/25/2022 5:58:59 PM
1,150.00 863.00 865.35 862.30 0.00 0.00% 0 0 1.86 -1.00 0.00 0.00 11/23/2022 11/25/2022 5:58:59 PM
1,175.00 887.85 890.50 887.30 0.00 0.00% 0 1 1.89 -1.00 0.00 0.00 11/23/2022 11/25/2022 5:58:59 PM
1,200.00 912.90 915.50 911.07 0.00 0.00% 0 1 1.92 -1.00 0.00 0.00 11/23/2022 11/25/2022 5:58:59 PM
1,225.00 937.85 940.55 937.30 0.00 0.00% 0 0 1.95 -1.00 0.00 0.00 11/23/2022 11/25/2022 5:58:59 PM
1,250.00 962.85 965.60 962.40 0.00 0.00% 0 4 1.97 -1.00 0.00 0.00 11/23/2022 11/25/2022 5:58:59 PM
1,275.00 987.75 990.65 987.20 0.00 0.00% 0 0 2.00 -1.00 0.00 0.00 11/23/2022 11/25/2022 5:58:59 PM
1,300.00 1,012.80 1,015.65 1,012.55 0.00 0.00% 0 0 2.03 -1.00 0.00 0.00 11/23/2022 11/25/2022 5:58:59 PM
1,325.00 1,038.00 1,040.65 1,036.05 +2.60 +0.26% 4 1 2.05 -1.00 0.00 0.00 11/25/2022 11/25/2022 5:58:59 PM