Options Chain for NETFLIX INC COM (NFLX) - $607.33 as of 3/28/2024 9:50:52 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
250.00 | 355.45 | 360.15 | % | 0 | 0 | 2.90 | 1.00 | 0.00 | -0.02 | 3/28/2024 3:59:51 PM EST | |||
260.00 | 345.45 | 350.25 | % | 0 | 0 | 3.05 | 1.00 | 0.00 | -0.02 | 3/28/2024 3:59:51 PM EST | |||
270.00 | 335.50 | 339.90 | % | 0 | 0 | 2.93 | 1.00 | 0.00 | -0.02 | 3/28/2024 3:59:51 PM EST | |||
280.00 | 325.45 | 330.20 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | -0.02 | 3/28/2024 3:59:51 PM EST | |||
290.00 | 315.50 | 320.50 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | -0.02 | 3/28/2024 3:59:51 PM EST | |||
300.00 | 305.50 | 310.30 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | -0.03 | 3/28/2024 3:59:51 PM EST | |||
310.00 | 295.55 | 299.95 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | -0.03 | 3/28/2024 3:59:51 PM EST | |||
320.00 | 285.50 | 290.25 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | -0.03 | 3/28/2024 3:59:51 PM EST | |||
330.00 | 275.55 | 280.25 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | -0.03 | 3/28/2024 3:59:51 PM EST | |||
340.00 | 265.55 | 270.50 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | -0.03 | 3/28/2024 3:59:51 PM EST | |||
350.00 | 255.60 | 260.55 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | -0.03 | 3/28/2024 3:59:51 PM EST | |||
360.00 | 245.55 | 250.50 | 262.50 | 0.00 | 0.00% | 0 | 1 | 1.99 | 1.00 | 0.00 | -0.03 | 3/27/2024 | 3/28/2024 3:59:51 PM EST |
370.00 | 235.60 | 240.30 | 255.96 | 0.00 | 0.00% | 0 | 2 | 1.89 | 1.00 | 0.00 | -0.04 | 3/22/2024 | 3/28/2024 3:59:51 PM EST |
380.00 | 225.60 | 230.55 | 217.99 | 0.00 | 0.00% | 0 | 0 | 1.78 | 1.00 | 0.00 | -0.04 | 3/5/2024 | 3/28/2024 3:59:51 PM EST |
390.00 | 215.65 | 220.60 | 217.27 | -22.90 | -9.54% | 1 | 2 | 1.72 | 1.00 | 0.00 | -0.04 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
395.00 | 210.60 | 215.55 | 211.55 | -21.27 | -9.14% | 1 | 2 | 1.67 | 1.00 | 0.00 | -0.04 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
400.00 | 205.60 | 210.60 | 207.73 | -20.76 | -9.09% | 11 | 2 | 1.48 | 1.00 | 0.00 | -0.04 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
405.00 | 200.65 | 205.35 | 202.17 | % | 9 | 0 | 1.38 | 1.00 | 0.00 | -0.04 | 3/28/2024 | 3/28/2024 3:59:51 PM EST | |
410.00 | 195.65 | 200.35 | 209.62 | 0.00 | 0.00% | 0 | 4 | 1.56 | 1.00 | 0.00 | -0.04 | 3/27/2024 | 3/28/2024 3:59:51 PM EST |
415.00 | 190.65 | 195.65 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.04 | 3/28/2024 3:59:51 PM EST | |||
420.00 | 185.65 | 190.60 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | -0.04 | 3/28/2024 3:59:51 PM EST | |||
425.00 | 180.65 | 185.45 | 208.20 | 0.00 | 0.00% | 0 | 4 | 1.49 | 1.00 | 0.00 | -0.04 | 3/26/2024 | 3/28/2024 3:59:51 PM EST |
430.00 | 175.70 | 180.65 | 177.94 | 0.00 | 0.00% | 0 | 1 | 1.40 | 1.00 | 0.00 | -0.05 | 3/15/2024 | 3/28/2024 3:59:51 PM EST |
435.00 | 170.65 | 175.60 | 191.96 | 0.00 | 0.00% | 0 | 2 | 1.36 | 1.00 | 0.00 | -0.05 | 3/22/2024 | 3/28/2024 3:59:51 PM EST |
440.00 | 165.65 | 170.65 | 164.75 | % | 1 | 0 | 1.32 | 1.00 | 0.00 | -0.05 | 3/28/2024 | 3/28/2024 3:59:51 PM EST | |
445.00 | 160.65 | 165.65 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.05 | 3/28/2024 3:59:51 PM EST | |||
450.00 | 155.70 | 160.40 | 179.27 | 0.00 | 0.00% | 0 | 3 | 1.24 | 1.00 | 0.00 | -0.05 | 3/25/2024 | 3/28/2024 3:59:51 PM EST |
455.00 | 150.70 | 155.65 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.05 | 3/28/2024 3:59:51 PM EST | |||
460.00 | 145.75 | 150.50 | 160.75 | 0.00 | 0.00% | 0 | 1 | 1.10 | 1.00 | 0.00 | -0.05 | 3/4/2024 | 3/28/2024 3:59:51 PM EST |
465.00 | 140.75 | 145.50 | 162.80 | 0.00 | 0.00% | 0 | 5 | 1.02 | 1.00 | 0.00 | -0.05 | 3/26/2024 | 3/28/2024 3:59:51 PM EST |
470.00 | 135.70 | 140.15 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.05 | 3/28/2024 3:59:51 PM EST | |||
475.00 | 130.70 | 135.70 | 146.93 | 0.00 | 0.00% | 0 | 2 | 1.06 | 1.00 | 0.00 | -0.05 | 3/27/2024 | 3/28/2024 3:59:51 PM EST |
480.00 | 125.70 | 130.70 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.05 | 3/28/2024 3:59:51 PM EST | |||
485.00 | 120.75 | 125.45 | 119.71 | -0.06 | -0.05% | 1 | 1 | 0.99 | 1.00 | 0.00 | -0.05 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
490.00 | 115.75 | 120.70 | 116.31 | -16.46 | -12.40% | 1 | 3 | 0.94 | 1.00 | 0.00 | -0.05 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
495.00 | 110.80 | 115.70 | 110.72 | -28.28 | -20.35% | 3 | 5 | 0.86 | 1.00 | 0.00 | -0.06 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
500.00 | 105.75 | 110.55 | 106.53 | -5.83 | -5.19% | 3 | 18 | 0.91 | 1.00 | 0.00 | -0.06 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
505.00 | 100.75 | 105.50 | 101.25 | -12.75 | -11.19% | 2 | 2 | 0.78 | 1.00 | 0.00 | -0.06 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
510.00 | 95.75 | 100.75 | 117.30 | 0.00 | 0.00% | 0 | 1 | 0.81 | 1.00 | 0.00 | -0.06 | 3/22/2024 | 3/28/2024 3:59:51 PM EST |
515.00 | 90.85 | 95.85 | 97.18 | 0.00 | 0.00% | 0 | 1 | 0.77 | 1.00 | 0.00 | -0.06 | 3/13/2024 | 3/28/2024 3:59:51 PM EST |
520.00 | 85.85 | 90.80 | 86.23 | 0.00 | 0.00% | 0 | 4 | 0.74 | 1.00 | 0.00 | -0.06 | 3/11/2024 | 3/28/2024 3:59:51 PM EST |
525.00 | 80.80 | 85.80 | 81.15 | -19.09 | -19.05% | 5 | 2 | 0.70 | 1.00 | 0.00 | -0.06 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
530.00 | 75.80 | 80.65 | 77.39 | -9.46 | -10.90% | 3 | 8 | 0.67 | 1.00 | 0.00 | -0.07 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
535.00 | 70.90 | 75.80 | 73.27 | -12.17 | -14.25% | 2 | 12 | 0.63 | 1.00 | 0.00 | -0.07 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
540.00 | 65.85 | 70.80 | 72.51 | 0.00 | 0.00% | 0 | 42 | 0.59 | 1.00 | 0.00 | -0.08 | 3/27/2024 | 3/28/2024 3:59:51 PM EST |
545.00 | 60.85 | 65.35 | 84.25 | 0.00 | 0.00% | 0 | 31 | 0.57 | 0.99 | 0.00 | -0.09 | 3/22/2024 | 3/28/2024 3:59:51 PM EST |
550.00 | 56.00 | 60.90 | 57.54 | -5.10 | -8.15% | 11 | 13 | 0.53 | 0.99 | 0.00 | -0.11 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
555.00 | 50.95 | 55.80 | 52.87 | -21.93 | -29.32% | 20 | 8 | 0.47 | 0.98 | 0.00 | -0.13 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
560.00 | 45.80 | 50.50 | 47.25 | -9.60 | -16.89% | 161 | 33 | 0.47 | 0.98 | 0.00 | -0.16 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
565.00 | 41.45 | 45.60 | 42.36 | -23.79 | -35.97% | 162 | 13 | 0.44 | 0.96 | 0.00 | -0.19 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
570.00 | 36.55 | 40.75 | 37.00 | -20.74 | -35.92% | 4 | 69 | 0.41 | 0.95 | 0.00 | -0.22 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
575.00 | 32.40 | 34.95 | 33.70 | -4.86 | -12.61% | 18 | 31 | 0.33 | 0.93 | 0.01 | -0.26 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
580.00 | 27.85 | 30.45 | 25.70 | -11.00 | -29.98% | 38 | 62 | 0.32 | 0.91 | 0.01 | -0.30 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
585.00 | 22.80 | 25.75 | 23.41 | -7.04 | -23.12% | 16 | 71 | 0.27 | 0.87 | 0.01 | -0.35 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
590.00 | 18.80 | 21.55 | 20.00 | -8.47 | -29.76% | 111 | 80 | 0.25 | 0.82 | 0.01 | -0.40 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
592.50 | 16.75 | 19.70 | 18.70 | -5.85 | -23.83% | 55 | 1 | 0.25 | 0.79 | 0.01 | -0.43 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
595.00 | 14.30 | 17.45 | 15.80 | -9.84 | -38.38% | 70 | 27 | 0.23 | 0.75 | 0.02 | -0.46 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
597.50 | 14.05 | 15.20 | 14.03 | -20.12 | -58.92% | 41 | 1 | 0.24 | 0.71 | 0.02 | -0.49 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
600.00 | 12.45 | 13.20 | 13.24 | -4.76 | -26.45% | 1,242 | 136 | 0.23 | 0.67 | 0.02 | -0.51 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
602.50 | 10.90 | 11.90 | 11.60 | -3.85 | -24.92% | 1,435 | 14 | 0.23 | 0.62 | 0.02 | -0.53 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
605.00 | 9.45 | 10.25 | 9.70 | -3.90 | -28.68% | 732 | 102 | 0.23 | 0.57 | 0.02 | -0.54 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
607.50 | 8.05 | 8.80 | 8.60 | -5.45 | -38.79% | 1,858 | 13 | 0.23 | 0.52 | 0.02 | -0.55 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
610.00 | 7.05 | 7.50 | 7.30 | -4.35 | -37.34% | 1,430 | 506 | 0.23 | 0.48 | 0.02 | -0.55 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
612.50 | 5.90 | 6.40 | 6.50 | -3.81 | -36.96% | 785 | 87 | 0.23 | 0.43 | 0.02 | -0.54 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
615.00 | 5.00 | 5.35 | 5.50 | -3.70 | -40.22% | 1,392 | 333 | 0.23 | 0.38 | 0.02 | -0.52 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
617.50 | 4.15 | 4.65 | 4.75 | -3.15 | -39.88% | 369 | 157 | 0.23 | 0.34 | 0.02 | -0.50 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
620.00 | 3.55 | 3.80 | 3.85 | -3.20 | -45.39% | 1,800 | 569 | 0.23 | 0.30 | 0.02 | -0.47 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
622.50 | 2.89 | 3.25 | 3.26 | -2.44 | -42.81% | 424 | 167 | 0.23 | 0.26 | 0.02 | -0.44 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
625.00 | 2.38 | 2.75 | 2.64 | -2.61 | -49.72% | 785 | 529 | 0.23 | 0.22 | 0.01 | -0.41 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
627.50 | 2.02 | 2.30 | 2.20 | -2.25 | -50.57% | 596 | 657 | 0.24 | 0.19 | 0.01 | -0.37 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
630.00 | 1.68 | 1.94 | 1.80 | -2.11 | -53.97% | 1,602 | 1,186 | 0.24 | 0.16 | 0.01 | -0.34 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
632.50 | 1.32 | 1.82 | 1.58 | -1.82 | -53.53% | 241 | 164 | 0.24 | 0.14 | 0.01 | -0.31 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
635.00 | 1.12 | 1.56 | 1.38 | -1.62 | -54.00% | 1,797 | 1,103 | 0.24 | 0.12 | 0.01 | -0.27 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
637.50 | 0.95 | 1.11 | 1.08 | -1.53 | -58.63% | 316 | 141 | 0.25 | 0.10 | 0.01 | -0.25 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
640.00 | 0.60 | 0.95 | 0.93 | -1.28 | -57.92% | 2,101 | 921 | 0.25 | 0.08 | 0.01 | -0.22 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
645.00 | 0.56 | 0.61 | 0.63 | -1.09 | -63.38% | 465 | 349 | 0.25 | 0.06 | 0.01 | -0.17 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
650.00 | 0.35 | 0.47 | 0.40 | -0.79 | -66.39% | 1,327 | 590 | 0.26 | 0.04 | 0.00 | -0.14 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
655.00 | 0.25 | 0.31 | 0.31 | -0.49 | -61.25% | 479 | 488 | 0.26 | 0.03 | 0.00 | -0.10 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
660.00 | 0.18 | 0.24 | 0.22 | -0.43 | -66.16% | 224 | 569 | 0.27 | 0.02 | 0.00 | -0.08 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
665.00 | 0.15 | 0.16 | 0.16 | -0.38 | -70.37% | 70 | 221 | 0.28 | 0.01 | 0.00 | -0.06 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
670.00 | 0.09 | 0.12 | 0.12 | -0.24 | -66.67% | 602 | 368 | 0.29 | 0.01 | 0.00 | -0.04 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
675.00 | 0.04 | 0.12 | 0.06 | -0.23 | -79.31% | 62 | 314 | 0.29 | 0.01 | 0.00 | -0.03 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
680.00 | 0.02 | 0.10 | 0.06 | -0.17 | -73.92% | 69 | 305 | 0.30 | 0.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
685.00 | 0.02 | 0.09 | 0.07 | -0.10 | -58.83% | 60 | 117 | 0.31 | 0.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
690.00 | 0.02 | 0.07 | 0.05 | -0.09 | -64.29% | 86 | 458 | 0.32 | 0.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
695.00 | 0.02 | 0.07 | 0.02 | -0.13 | -86.67% | 27 | 39 | 0.33 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
700.00 | 0.02 | 0.04 | 0.03 | -0.07 | -70.00% | 101 | 594 | 0.35 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
705.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 51 | 0.38 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 3:59:51 PM EST |
710.00 | 0.02 | 0.05 | 0.03 | -0.10 | -76.93% | 25 | 150 | 0.38 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
715.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 120 | 0.41 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 3:59:51 PM EST |
720.00 | 0.01 | 0.04 | 0.02 | -0.03 | -60.00% | 19 | 120 | 0.42 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
725.00 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.44 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 3:59:51 PM EST |
730.00 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 67 | 0.45 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 3:59:51 PM EST |
740.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 66 | 0.48 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 3:59:51 PM EST |
750.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 46 | 0.50 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 3:59:51 PM EST |
760.00 | 0.00 | 0.04 | 0.09 | 0.00 | 0.00% | 0 | 68 | 0.54 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 3/28/2024 3:59:51 PM EST |
770.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 229 | 0.57 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 3:59:51 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 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 1 | 2.00 | 0.00 | 0.00 | -0.02 | 3/15/2024 | 3/28/2024 3:59:51 PM EST |
260.00 | 0.00 | 0.04 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | -0.02 | 3/28/2024 3:59:51 PM EST | |||
270.00 | 0.00 | 0.04 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | -0.02 | 3/28/2024 3:59:51 PM EST | |||
280.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 4 | 1.76 | 0.00 | 0.00 | -0.02 | 3/27/2024 | 3/28/2024 3:59:51 PM EST |
290.00 | 0.00 | 0.04 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | -0.02 | 3/28/2024 3:59:51 PM EST | |||
300.00 | 0.00 | 0.04 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | -0.03 | 3/28/2024 3:59:51 PM EST | |||
310.00 | 0.00 | 0.04 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | -0.03 | 3/28/2024 3:59:51 PM EST | |||
320.00 | 0.00 | 0.04 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | -0.03 | 3/28/2024 3:59:51 PM EST | |||
330.00 | 0.00 | 0.04 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | -0.03 | 3/28/2024 3:59:51 PM EST | |||
340.00 | 0.00 | 0.04 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | -0.03 | 3/28/2024 3:59:51 PM EST | |||
350.00 | 0.00 | 0.04 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | -0.03 | 3/28/2024 3:59:51 PM EST | |||
360.00 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.21 | 0.00 | 0.00 | -0.03 | 3/12/2024 | 3/28/2024 3:59:51 PM EST |
370.00 | 0.00 | 0.04 | 0.08 | 0.00 | 0.00% | 0 | 3 | 1.16 | 0.00 | 0.00 | -0.04 | 3/18/2024 | 3/28/2024 3:59:51 PM EST |
380.00 | 0.00 | 0.04 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.04 | 3/28/2024 3:59:51 PM EST | |||
390.00 | 0.00 | 0.04 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.04 | 3/28/2024 3:59:51 PM EST | |||
395.00 | 0.00 | 0.04 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.04 | 3/28/2024 3:59:51 PM EST | |||
400.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 29 | 0.99 | 0.00 | 0.00 | -0.04 | 3/22/2024 | 3/28/2024 3:59:51 PM EST |
405.00 | 0.00 | 0.04 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.04 | 3/28/2024 3:59:51 PM EST | |||
410.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 2 | 0.93 | 0.00 | 0.00 | -0.04 | 3/19/2024 | 3/28/2024 3:59:51 PM EST |
415.00 | 0.00 | 0.04 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.04 | 3/28/2024 3:59:51 PM EST | |||
420.00 | 0.00 | 0.04 | 0.30 | 0.00 | 0.00% | 0 | 2 | 0.86 | 0.00 | 0.00 | -0.04 | 2/26/2024 | 3/28/2024 3:59:51 PM EST |
425.00 | 0.00 | 0.04 | 0.07 | 0.00 | 0.00% | 0 | 2 | 0.83 | 0.00 | 0.00 | -0.04 | 3/15/2024 | 3/28/2024 3:59:51 PM EST |
430.00 | 0.00 | 0.04 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.81 | 0.00 | 0.00 | -0.05 | 3/11/2024 | 3/28/2024 3:59:51 PM EST |
435.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 51 | 0.78 | 0.00 | 0.00 | -0.05 | 3/19/2024 | 3/28/2024 3:59:51 PM EST |
440.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 21 | 0.76 | 0.00 | 0.00 | -0.05 | 3/20/2024 | 3/28/2024 3:59:51 PM EST |
445.00 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 71 | 0.73 | 0.00 | 0.00 | -0.05 | 3/19/2024 | 3/28/2024 3:59:51 PM EST |
450.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 18 | 0.73 | 0.00 | 0.00 | -0.05 | 3/25/2024 | 3/28/2024 3:59:51 PM EST |
455.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.68 | 0.00 | 0.00 | -0.05 | 3/18/2024 | 3/28/2024 3:59:51 PM EST |
460.00 | 0.00 | 0.05 | 0.16 | 0.00 | 0.00% | 0 | 4 | 0.66 | 0.00 | 0.00 | -0.05 | 3/13/2024 | 3/28/2024 3:59:51 PM EST |
465.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.00 | 0.00 | -0.05 | 3/25/2024 | 3/28/2024 3:59:51 PM EST |
470.00 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 12 | 0.63 | 0.00 | 0.00 | -0.05 | 3/27/2024 | 3/28/2024 3:59:51 PM EST |
475.00 | 0.00 | 0.04 | 0.09 | 0.00 | 0.00% | 0 | 157 | 0.61 | 0.00 | 0.00 | -0.05 | 3/19/2024 | 3/28/2024 3:59:51 PM EST |
480.00 | 0.00 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 237 | 0.60 | 0.00 | 0.00 | -0.05 | 3/20/2024 | 3/28/2024 3:59:51 PM EST |
485.00 | 0.00 | 0.05 | 0.27 | 0.00 | 0.00% | 0 | 9 | 0.57 | 0.00 | 0.00 | -0.05 | 3/14/2024 | 3/28/2024 3:59:51 PM EST |
490.00 | 0.00 | 0.05 | 0.16 | 0.00 | 0.00% | 0 | 10 | 0.55 | 0.00 | 0.00 | -0.05 | 3/18/2024 | 3/28/2024 3:59:51 PM EST |
495.00 | 0.00 | 0.07 | 0.03 | 0.00 | 0.00% | 0 | 9 | 0.52 | 0.00 | 0.00 | -0.06 | 3/25/2024 | 3/28/2024 3:59:51 PM EST |
500.00 | 0.00 | 0.06 | 0.03 | 0.00 | 0.00% | 114 | 300 | 0.48 | 0.00 | 0.00 | -0.06 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
505.00 | 0.00 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 123 | 0.49 | 0.00 | 0.00 | -0.06 | 3/27/2024 | 3/28/2024 3:59:51 PM EST |
510.00 | 0.01 | 0.08 | 0.03 | -0.01 | -25.00% | 7 | 118 | 0.43 | 0.00 | 0.00 | -0.06 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
515.00 | 0.02 | 0.09 | 0.05 | 0.00 | 0.00% | 5 | 26 | 0.41 | 0.00 | 0.00 | -0.06 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
520.00 | 0.02 | 0.07 | 0.06 | 0.00 | 0.00% | 20 | 195 | 0.39 | 0.00 | 0.00 | -0.06 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
525.00 | 0.03 | 0.08 | 0.05 | -0.03 | -37.50% | 10 | 131 | 0.38 | 0.00 | 0.00 | -0.06 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
530.00 | 0.04 | 0.10 | 0.08 | -0.02 | -20.00% | 143 | 155 | 0.37 | 0.00 | 0.00 | -0.07 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
535.00 | 0.06 | 0.14 | 0.10 | -0.01 | -9.10% | 88 | 234 | 0.34 | 0.00 | 0.00 | -0.07 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
540.00 | 0.07 | 0.15 | 0.11 | -0.04 | -26.67% | 142 | 290 | 0.34 | 0.00 | 0.00 | -0.08 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
545.00 | 0.10 | 0.18 | 0.13 | -0.04 | -23.53% | 53 | 188 | 0.33 | -0.01 | 0.00 | -0.09 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
550.00 | 0.15 | 0.22 | 0.16 | -0.03 | -15.79% | 264 | 592 | 0.33 | -0.01 | 0.00 | -0.11 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
555.00 | 0.20 | 0.26 | 0.20 | -0.05 | -20.00% | 180 | 378 | 0.30 | -0.02 | 0.00 | -0.13 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
560.00 | 0.22 | 0.33 | 0.26 | -0.06 | -18.75% | 332 | 520 | 0.29 | -0.02 | 0.00 | -0.16 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
565.00 | 0.31 | 0.40 | 0.33 | -0.09 | -21.43% | 658 | 186 | 0.28 | -0.04 | 0.00 | -0.19 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
570.00 | 0.15 | 0.85 | 0.47 | -0.08 | -14.55% | 595 | 365 | 0.26 | -0.05 | 0.00 | -0.22 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
575.00 | 0.59 | 0.96 | 0.64 | -0.06 | -8.58% | 794 | 532 | 0.25 | -0.07 | 0.01 | -0.26 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
580.00 | 0.90 | 1.38 | 0.99 | +0.02 | +2.07% | 894 | 910 | 0.25 | -0.09 | 0.01 | -0.30 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
585.00 | 1.37 | 1.67 | 1.45 | -0.10 | -6.46% | 1,782 | 685 | 0.24 | -0.13 | 0.01 | -0.35 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
590.00 | 2.08 | 2.47 | 2.24 | +0.29 | +14.88% | 1,805 | 1,270 | 0.24 | -0.18 | 0.01 | -0.40 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
592.50 | 2.60 | 2.97 | 2.69 | +0.14 | +5.49% | 229 | 196 | 0.23 | -0.21 | 0.01 | -0.43 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
595.00 | 3.15 | 3.55 | 3.30 | +0.31 | +10.37% | 3,026 | 444 | 0.23 | -0.25 | 0.02 | -0.46 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
597.50 | 3.80 | 4.30 | 3.99 | +0.49 | +14.00% | 470 | 211 | 0.23 | -0.29 | 0.02 | -0.49 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
600.00 | 4.55 | 5.10 | 4.79 | +0.79 | +19.75% | 5,901 | 1,030 | 0.23 | -0.33 | 0.02 | -0.51 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
602.50 | 5.55 | 5.90 | 5.45 | +0.65 | +13.55% | 623 | 239 | 0.23 | -0.38 | 0.02 | -0.53 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
605.00 | 6.55 | 7.10 | 6.90 | +1.41 | +25.69% | 1,069 | 496 | 0.23 | -0.43 | 0.02 | -0.54 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
607.50 | 7.60 | 8.25 | 7.70 | +0.82 | +11.92% | 558 | 201 | 0.23 | -0.48 | 0.02 | -0.55 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
610.00 | 9.00 | 9.65 | 9.25 | +1.25 | +15.63% | 596 | 488 | 0.23 | -0.52 | 0.02 | -0.55 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
612.50 | 10.40 | 11.10 | 10.47 | +1.77 | +20.35% | 106 | 215 | 0.23 | -0.57 | 0.02 | -0.54 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
615.00 | 11.75 | 12.65 | 12.73 | +2.88 | +29.24% | 267 | 392 | 0.23 | -0.62 | 0.02 | -0.52 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
617.50 | 13.45 | 14.40 | 14.50 | +2.57 | +21.55% | 60 | 237 | 0.23 | -0.66 | 0.02 | -0.50 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
620.00 | 14.80 | 16.85 | 15.00 | +2.20 | +17.19% | 184 | 387 | 0.22 | -0.70 | 0.02 | -0.47 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
622.50 | 16.35 | 18.55 | 16.86 | +1.50 | +9.77% | 26 | 194 | 0.22 | -0.74 | 0.02 | -0.44 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
625.00 | 18.70 | 20.65 | 19.30 | +2.45 | +14.54% | 86 | 393 | 0.23 | -0.78 | 0.01 | -0.41 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
627.50 | 20.75 | 23.45 | 23.22 | +5.22 | +29.00% | 9 | 159 | 0.22 | -0.81 | 0.01 | -0.37 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
630.00 | 21.70 | 25.30 | 23.55 | +3.60 | +18.05% | 49 | 182 | 0.32 | -0.84 | 0.01 | -0.34 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
632.50 | 25.00 | 28.40 | 26.40 | +4.15 | +18.66% | 7 | 36 | 0.32 | -0.86 | 0.01 | -0.31 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
635.00 | 27.10 | 29.40 | 30.35 | +5.82 | +23.73% | 3 | 81 | 0.29 | -0.88 | 0.01 | -0.27 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
637.50 | 28.55 | 32.65 | 30.97 | +9.47 | +44.05% | 2 | 39 | 0.33 | -0.90 | 0.01 | -0.25 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
640.00 | 30.85 | 35.05 | 34.60 | +5.78 | +20.06% | 70 | 101 | 0.33 | -0.92 | 0.01 | -0.22 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
645.00 | 36.45 | 39.80 | 38.18 | +18.18 | +90.90% | 6 | 11 | 0.41 | -0.94 | 0.01 | -0.17 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
650.00 | 41.40 | 44.70 | 37.52 | 0.00 | 0.00% | 0 | 11 | 0.43 | -0.96 | 0.00 | -0.14 | 3/27/2024 | 3/28/2024 3:59:51 PM EST |
655.00 | 46.20 | 49.85 | 29.46 | 0.00 | 0.00% | 0 | 0 | 0.46 | -0.97 | 0.00 | -0.10 | 3/25/2024 | 3/28/2024 3:59:51 PM EST |
660.00 | 51.20 | 54.20 | 47.65 | 0.00 | 0.00% | 0 | 3 | 0.49 | -0.98 | 0.00 | -0.08 | 3/27/2024 | 3/28/2024 3:59:51 PM EST |
665.00 | 56.00 | 59.80 | % | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.06 | 3/28/2024 3:59:51 PM EST | |||
670.00 | 59.80 | 64.80 | % | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.04 | 3/28/2024 3:59:51 PM EST | |||
675.00 | 64.85 | 69.80 | % | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.03 | 3/28/2024 3:59:51 PM EST | |||
680.00 | 69.85 | 74.80 | 50.80 | 0.00 | 0.00% | 0 | 0 | 0.61 | -1.00 | 0.00 | -0.02 | 3/26/2024 | 3/28/2024 3:59:51 PM EST |
685.00 | 74.85 | 79.80 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | -0.01 | 3/28/2024 3:59:51 PM EST | |||
690.00 | 79.85 | 84.80 | 70.50 | 0.00 | 0.00% | 0 | 0 | 0.66 | -1.00 | 0.00 | -0.01 | 3/27/2024 | 3/28/2024 3:59:51 PM EST |
695.00 | 85.40 | 89.80 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:51 PM EST | |||
700.00 | 89.85 | 94.80 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:51 PM EST | |||
705.00 | 94.85 | 99.80 | 79.86 | 0.00 | 0.00% | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 3:59:51 PM EST |
710.00 | 99.85 | 104.80 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:51 PM EST | |||
715.00 | 104.85 | 109.80 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:51 PM EST | |||
720.00 | 109.85 | 114.80 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:51 PM EST | |||
725.00 | 115.40 | 119.80 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:51 PM EST | |||
730.00 | 120.40 | 124.75 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:51 PM EST | |||
740.00 | 129.85 | 134.75 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:51 PM EST | |||
750.00 | 140.00 | 144.75 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:51 PM EST | |||
760.00 | 150.00 | 154.75 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:51 PM EST | |||
770.00 | 160.00 | 164.75 | 149.49 | 0.00 | 0.00% | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/20/2024 | 3/28/2024 3:59:51 PM EST |