Options Chain for NETFLIX INC COM (NFLX) - $564.80 as of 4/25/2024 8:45:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 310.90 | 318.25 | 304.82 | 0.00 | 0.00% | 0 | 5 | 9.31 | 1.00 | 0.00 | -0.07 | 4/22/2024 | 4/25/2024 4:00:06 PM EST |
| 260.00 | 300.60 | 307.55 | % | 0 | 0 | 8.53 | 1.00 | 0.00 | -0.07 | 4/25/2024 4:00:06 PM EST | |||
| 270.00 | 290.80 | 298.25 | % | 0 | 0 | 8.52 | 1.00 | 0.00 | -0.07 | 4/25/2024 4:00:06 PM EST | |||
| 280.00 | 280.90 | 288.25 | % | 0 | 0 | 8.15 | 1.00 | 0.00 | -0.08 | 4/25/2024 4:00:06 PM EST | |||
| 290.00 | 270.65 | 278.55 | % | 0 | 0 | 7.94 | 1.00 | 0.00 | -0.08 | 4/25/2024 4:00:06 PM EST | |||
| 300.00 | 260.65 | 268.20 | 255.00 | 0.00 | 0.00% | 0 | 7 | 7.43 | 1.00 | 0.00 | -0.08 | 4/24/2024 | 4/25/2024 4:00:06 PM EST |
| 310.00 | 250.80 | 258.30 | % | 0 | 0 | 7.14 | 1.00 | 0.00 | -0.09 | 4/25/2024 4:00:06 PM EST | |||
| 320.00 | 240.60 | 248.30 | % | 0 | 0 | 6.81 | 1.00 | 0.00 | -0.09 | 4/25/2024 4:00:06 PM EST | |||
| 330.00 | 230.65 | 238.20 | % | 0 | 0 | 6.46 | 1.00 | 0.00 | -0.09 | 4/25/2024 4:00:06 PM EST | |||
| 340.00 | 220.70 | 228.30 | % | 0 | 0 | 6.18 | 1.00 | 0.00 | -0.09 | 4/25/2024 4:00:06 PM EST | |||
| 350.00 | 210.85 | 218.30 | % | 0 | 0 | 5.88 | 1.00 | 0.00 | -0.10 | 4/25/2024 4:00:06 PM EST | |||
| 360.00 | 200.90 | 208.70 | 203.10 | +3.35 | +1.68% | 1 | 1 | 5.73 | 1.00 | 0.00 | -0.10 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 370.00 | 190.70 | 198.35 | 190.00 | 0.00 | 0.00% | 0 | 3 | 5.33 | 1.00 | 0.00 | -0.10 | 4/19/2024 | 4/25/2024 4:00:06 PM EST |
| 380.00 | 180.85 | 188.60 | % | 0 | 0 | 5.13 | 1.00 | 0.00 | -0.10 | 4/25/2024 4:00:06 PM EST | |||
| 390.00 | 171.10 | 178.25 | 166.01 | 0.00 | 0.00% | 0 | 0 | 4.75 | 1.00 | 0.00 | -0.11 | 4/19/2024 | 4/25/2024 4:00:06 PM EST |
| 400.00 | 160.65 | 168.35 | 164.14 | -13.05 | -7.37% | 22 | 32 | 4.50 | 1.00 | 0.00 | -0.11 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 405.00 | 155.70 | 163.35 | 209.31 | 0.00 | 0.00% | 0 | 1 | 4.37 | 1.00 | 0.00 | -0.11 | 4/17/2024 | 4/25/2024 4:00:06 PM EST |
| 410.00 | 150.65 | 158.35 | 143.53 | -61.37 | -29.96% | 3 | 4 | 4.24 | 1.00 | 0.00 | -0.11 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 415.00 | 145.70 | 153.90 | % | 0 | 0 | 4.26 | 1.00 | 0.00 | -0.11 | 4/25/2024 4:00:06 PM EST | |||
| 420.00 | 140.75 | 148.20 | 188.58 | 0.00 | 0.00% | 0 | 5 | 3.94 | 1.00 | 0.00 | -0.12 | 4/18/2024 | 4/25/2024 4:00:06 PM EST |
| 425.00 | 135.65 | 143.35 | 194.22 | 0.00 | 0.00% | 0 | 0 | 3.86 | 1.00 | 0.00 | -0.12 | 4/4/2024 | 4/25/2024 4:00:06 PM EST |
| 430.00 | 133.00 | 138.35 | 135.00 | -67.00 | -33.17% | 1 | 3 | 3.73 | 1.00 | 0.00 | -0.12 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 435.00 | 125.80 | 133.35 | 139.33 | 0.00 | 0.00% | 0 | 1 | 3.61 | 1.00 | 0.00 | -0.12 | 4/19/2024 | 4/25/2024 4:00:06 PM EST |
| 440.00 | 120.65 | 128.10 | % | 0 | 0 | 3.42 | 1.00 | 0.00 | -0.12 | 4/25/2024 4:00:06 PM EST | |||
| 445.00 | 116.05 | 123.10 | 97.66 | -67.81 | -40.98% | 1 | 1 | 3.30 | 1.00 | 0.00 | -0.12 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 450.00 | 110.90 | 118.10 | 110.90 | 0.00 | 0.00% | 0 | 1 | 3.17 | 1.00 | 0.00 | -0.12 | 4/19/2024 | 4/25/2024 4:00:06 PM EST |
| 455.00 | 105.80 | 113.30 | 183.05 | 0.00 | 0.00% | 0 | 6 | 3.10 | 1.00 | 0.00 | -0.13 | 4/5/2024 | 4/25/2024 4:00:06 PM EST |
| 460.00 | 100.85 | 108.35 | 93.17 | 0.00 | 0.00% | 0 | 6 | 2.99 | 1.00 | 0.00 | -0.13 | 4/24/2024 | 4/25/2024 4:00:06 PM EST |
| 465.00 | 95.80 | 103.40 | 92.44 | 0.00 | 0.00% | 0 | 1 | 2.88 | 1.00 | 0.00 | -0.13 | 4/19/2024 | 4/25/2024 4:00:06 PM EST |
| 470.00 | 90.80 | 97.65 | 74.73 | 0.00 | 0.00% | 0 | 19 | 2.59 | 1.00 | 0.00 | -0.13 | 4/22/2024 | 4/25/2024 4:00:06 PM EST |
| 475.00 | 85.85 | 92.65 | 73.78 | -8.74 | -10.60% | 1 | 57 | 2.48 | 1.00 | 0.00 | -0.13 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 480.00 | 80.70 | 87.65 | 75.21 | 0.00 | 0.00% | 0 | 50 | 2.36 | 1.00 | 0.00 | -0.13 | 4/24/2024 | 4/25/2024 4:00:06 PM EST |
| 485.00 | 75.70 | 83.40 | 62.00 | 0.00 | 0.00% | 0 | 15 | 2.40 | 1.00 | 0.00 | -0.13 | 4/22/2024 | 4/25/2024 4:00:06 PM EST |
| 490.00 | 70.70 | 77.75 | 63.15 | 0.00 | 0.00% | 0 | 12 | 2.15 | 1.00 | 0.00 | -0.13 | 4/24/2024 | 4/25/2024 4:00:06 PM EST |
| 495.00 | 67.50 | 72.70 | 61.02 | 0.00 | 0.00% | 0 | 6 | 2.03 | 1.00 | 0.00 | -0.14 | 4/24/2024 | 4/25/2024 4:00:06 PM EST |
| 500.00 | 60.85 | 67.70 | 57.88 | +4.95 | +9.36% | 3 | 45 | 1.91 | 1.00 | 0.00 | -0.14 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 505.00 | 55.80 | 63.85 | 49.32 | 0.00 | 0.00% | 0 | 3 | 1.99 | 1.00 | 0.00 | -0.14 | 4/22/2024 | 4/25/2024 4:00:06 PM EST |
| 510.00 | 50.85 | 57.60 | 53.15 | 0.00 | 0.00% | 0 | 3 | 1.66 | 1.00 | 0.00 | -0.14 | 4/24/2024 | 4/25/2024 4:00:06 PM EST |
| 515.00 | 45.75 | 53.55 | 39.40 | 0.00 | 0.00% | 0 | 6 | 1.70 | 1.00 | 0.00 | -0.15 | 4/24/2024 | 4/25/2024 4:00:06 PM EST |
| 520.00 | 40.85 | 47.75 | 36.01 | +1.01 | +2.89% | 5 | 27 | 1.46 | 1.00 | 0.00 | -0.17 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 525.00 | 36.25 | 41.80 | 31.45 | +4.20 | +15.42% | 1 | 26 | 1.19 | 1.00 | 0.00 | -0.21 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 530.00 | 33.40 | 37.75 | 33.51 | +6.51 | +24.12% | 8 | 219 | 1.22 | 0.99 | 0.00 | -0.31 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 535.00 | 28.60 | 33.35 | 30.20 | +8.81 | +41.19% | 10 | 325 | 1.18 | 0.98 | 0.00 | -0.46 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 540.00 | 23.35 | 26.25 | 25.43 | +8.93 | +54.13% | 13 | 104 | 0.76 | 0.97 | 0.01 | -0.70 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 545.00 | 19.10 | 21.10 | 20.20 | +7.15 | +54.79% | 97 | 373 | 0.52 | 0.94 | 0.01 | -1.00 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 550.00 | 14.40 | 16.45 | 15.27 | +6.33 | +70.81% | 1,418 | 807 | 0.50 | 0.90 | 0.02 | -1.30 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 555.00 | 9.95 | 11.60 | 10.69 | +4.64 | +76.70% | 2,526 | 1,051 | 0.29 | 0.82 | 0.02 | -1.60 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 560.00 | 5.45 | 7.55 | 7.20 | +3.25 | +82.28% | 7,218 | 2,218 | 0.36 | 0.70 | 0.03 | -1.92 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 565.00 | 3.95 | 4.55 | 3.95 | +1.59 | +67.38% | 5,169 | 1,769 | 0.35 | 0.51 | 0.04 | -2.09 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 570.00 | 2.08 | 2.25 | 2.16 | +0.73 | +51.05% | 5,963 | 2,268 | 0.35 | 0.33 | 0.03 | -1.92 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 575.00 | 0.69 | 1.15 | 1.07 | +0.22 | +25.89% | 3,295 | 2,336 | 0.36 | 0.19 | 0.02 | -1.47 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 580.00 | 0.49 | 0.55 | 0.50 | -0.01 | -1.97% | 3,386 | 2,661 | 0.38 | 0.10 | 0.01 | -0.98 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 585.00 | 0.24 | 0.26 | 0.24 | -0.06 | -20.00% | 3,364 | 1,768 | 0.40 | 0.05 | 0.01 | -0.59 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 590.00 | 0.10 | 0.18 | 0.12 | -0.10 | -45.46% | 1,076 | 1,920 | 0.42 | 0.02 | 0.00 | -0.34 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 595.00 | 0.05 | 0.10 | 0.07 | -0.07 | -50.00% | 554 | 2,845 | 0.45 | 0.01 | 0.00 | -0.17 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 600.00 | 0.01 | 0.07 | 0.07 | -0.01 | -12.50% | 2,390 | 5,156 | 0.49 | 0.00 | 0.00 | -0.08 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 602.50 | 0.02 | 0.06 | 0.05 | -0.06 | -54.55% | 170 | 363 | 0.51 | 0.00 | 0.00 | -0.05 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 605.00 | 0.02 | 0.05 | 0.05 | -0.04 | -44.45% | 111 | 1,358 | 0.53 | 0.00 | 0.00 | -0.03 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 607.50 | 0.01 | 0.05 | 0.01 | -0.02 | -66.67% | 17 | 309 | 0.54 | 0.00 | 0.00 | -0.02 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 610.00 | 0.02 | 0.06 | 0.05 | -0.03 | -37.50% | 87 | 1,405 | 0.59 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 612.50 | 0.00 | 0.04 | 0.01 | -0.04 | -80.00% | 12 | 490 | 0.58 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 615.00 | 0.02 | 0.05 | 0.02 | -0.01 | -33.34% | 193 | 2,083 | 0.63 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 617.50 | 0.01 | 0.06 | 0.02 | -0.03 | -60.00% | 103 | 593 | 0.65 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 620.00 | 0.01 | 0.08 | 0.03 | -0.03 | -50.00% | 379 | 2,073 | 0.67 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 622.50 | 0.01 | 0.03 | 0.01 | -0.02 | -66.67% | 3 | 552 | 0.68 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 625.00 | 0.01 | 0.04 | 0.01 | -0.03 | -75.00% | 31 | 1,485 | 0.71 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 627.50 | 0.00 | 0.34 | 0.01 | 0.00 | 0.00% | 7 | 172 | 1.05 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 630.00 | 0.01 | 0.04 | 0.01 | -0.02 | -66.67% | 46 | 477 | 0.76 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 632.50 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 247 | 0.84 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 4:00:06 PM EST |
| 635.00 | 0.02 | 0.04 | 0.02 | 0.00 | 0.00% | 51 | 392 | 0.84 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 637.50 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 2 | 84 | 0.86 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 640.00 | 0.00 | 0.04 | 0.01 | -0.01 | -50.00% | 30 | 765 | 0.89 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 645.00 | 0.00 | 0.08 | 0.01 | -0.09 | -90.00% | 36 | 607 | 1.04 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 650.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 102 | 1,371 | 0.95 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 655.00 | 0.00 | 0.01 | 0.02 | +0.01 | +100.00% | 122 | 614 | 0.94 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 660.00 | 0.00 | 0.02 | 0.03 | -0.04 | -57.15% | 22 | 426 | 1.04 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 665.00 | 0.00 | 0.04 | 0.01 | -0.03 | -75.00% | 21 | 300 | 1.16 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 670.00 | 0.00 | 0.01 | 0.29 | +0.28 | +2,800.00% | 10 | 373 | 1.07 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 675.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 6 | 412 | 1.11 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 680.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 13 | 883 | 1.15 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 685.00 | 0.00 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 346 | 1.67 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 4:00:06 PM EST |
| 690.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 440 | 1.39 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 4:00:06 PM EST |
| 695.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 179 | 1.27 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 4:00:06 PM EST |
| 700.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 124 | 2,155 | 1.31 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 705.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 172 | 1.35 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 4:00:06 PM EST |
| 710.00 | 0.00 | 0.01 | 0.03 | +0.02 | +200.00% | 1 | 377 | 1.39 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 715.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 108 | 1.43 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 4:00:06 PM EST |
| 720.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 4 | 1,079 | 1.47 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 725.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 308 | 1.51 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 730.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 383 | 1.55 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 4:00:06 PM EST |
| 735.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 220 | 1.58 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 4:00:06 PM EST |
| 740.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 445 | 1.62 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 4:00:06 PM EST |
| 745.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 352 | 1.66 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 750.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 650 | 1.70 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 4:00:06 PM EST |
| 755.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 95 | 1.73 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/25/2024 4:00:06 PM EST |
| 760.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 1 | 238 | 1.77 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 765.00 | 0.00 | 0.01 | 0.01 | -0.03 | -75.00% | 2 | 83 | 1.80 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 770.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 219 | 1.84 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 775.00 | 0.00 | 0.01 | 0.20 | 0.00 | 0.00% | 0 | 41 | 1.87 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/25/2024 4:00:06 PM EST |
| 780.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 168 | 1.91 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 4:00:06 PM EST |
| 785.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 237 | 1.94 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 4:00:06 PM EST |
| 790.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 244 | 1.98 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 4:00:06 PM EST |
| 795.00 | 0.00 | 0.01 | 0.32 | 0.00 | 0.00% | 0 | 6 | 2.01 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/25/2024 4:00:06 PM EST |
| 800.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 1,542 | 2.05 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 805.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 37 | 2.08 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/25/2024 4:00:06 PM EST |
| 810.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 84 | 2.11 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/25/2024 4:00:06 PM EST |
| 815.00 | 0.00 | 0.01 | 0.29 | 0.00 | 0.00% | 0 | 85 | 2.15 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/25/2024 4:00:06 PM EST |
| 820.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 110 | 2.18 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 4:00:06 PM EST |
| 825.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 116 | 2.21 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/25/2024 4:00:06 PM EST |
| 830.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 57 | 2.24 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/25/2024 4:00:06 PM EST |
| 840.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 721 | 2.31 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/25/2024 4:00:06 PM EST |
| 850.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 179 | 2.37 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 4:00:06 PM EST |
| 860.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 56 | 2.43 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 4:00:06 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% | 10 | 12 | 0.00 | 0.00 | 0.00 | -0.07 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 260.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.07 | 4/25/2024 4:00:06 PM EST | |||
| 270.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.07 | 4/25/2024 4:00:06 PM EST | |||
| 280.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.08 | 4/25/2024 4:00:06 PM EST | |||
| 290.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.08 | 4/25/2024 4:00:06 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 4:00:06 PM EST |
| 310.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | -0.09 | 4/19/2024 | 4/25/2024 4:00:06 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 4:00:06 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 4:00:06 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 4:00:06 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 4:00:06 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 4:00:06 PM EST |
| 370.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 127 | 2.76 | 0.00 | 0.00 | -0.10 | 4/22/2024 | 4/25/2024 4:00:06 PM EST |
| 380.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 30 | 2.51 | 0.00 | 0.00 | -0.10 | 4/22/2024 | 4/25/2024 4:00:06 PM EST |
| 390.00 | 0.00 | 0.52 | 0.04 | 0.00 | 0.00% | 0 | 189 | 3.37 | 0.00 | 0.00 | -0.11 | 4/19/2024 | 4/25/2024 4:00:06 PM EST |
| 400.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 582 | 2.08 | 0.00 | 0.00 | -0.11 | 4/22/2024 | 4/25/2024 4:00:06 PM EST |
| 405.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 324 | 2.82 | 0.00 | 0.00 | -0.11 | 4/19/2024 | 4/25/2024 4:00:06 PM EST |
| 410.00 | 0.00 | 0.32 | 0.02 | 0.00 | 0.00% | 0 | 129 | 2.05 | 0.00 | 0.00 | -0.11 | 4/22/2024 | 4/25/2024 4:00:06 PM EST |
| 415.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 13 | 2.57 | 0.00 | 0.00 | -0.11 | 4/22/2024 | 4/25/2024 4:00:06 PM EST |
| 420.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 211 | 1.81 | 0.00 | 0.00 | -0.12 | 4/22/2024 | 4/25/2024 4:00:06 PM EST |
| 425.00 | 0.00 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 395 | 1.91 | 0.00 | 0.00 | -0.12 | 4/23/2024 | 4/25/2024 4:00:06 PM EST |
| 430.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 203 | 1.67 | 0.00 | 0.00 | -0.12 | 4/22/2024 | 4/25/2024 4:00:06 PM EST |
| 435.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 20 | 2.14 | 0.00 | 0.00 | -0.12 | 4/24/2024 | 4/25/2024 4:00:06 PM EST |
| 440.00 | 0.00 | 0.51 | 0.01 | 0.00 | 0.00% | 0 | 150 | 2.38 | 0.00 | 0.00 | -0.12 | 4/24/2024 | 4/25/2024 4:00:06 PM EST |
| 445.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 133 | 1.62 | 0.00 | 0.00 | -0.12 | 4/24/2024 | 4/25/2024 4:00:06 PM EST |
| 450.00 | 0.00 | 0.01 | 0.02 | +0.01 | +100.00% | 10 | 497 | 1.41 | 0.00 | 0.00 | -0.12 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 455.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 181 | 1.35 | 0.00 | 0.00 | -0.13 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 460.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 175 | 1.28 | 0.00 | 0.00 | -0.13 | 4/24/2024 | 4/25/2024 4:00:06 PM EST |
| 465.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 4 | 431 | 1.30 | 0.00 | 0.00 | -0.13 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 470.00 | 0.00 | 0.09 | 0.02 | 0.00 | 0.00% | 12 | 575 | 1.44 | 0.00 | 0.00 | -0.13 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 475.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 2 | 458 | 1.28 | 0.00 | 0.00 | -0.13 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 480.00 | 0.00 | 0.05 | 0.01 | -0.02 | -66.67% | 125 | 758 | 1.21 | 0.00 | 0.00 | -0.13 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 485.00 | 0.00 | 0.06 | 0.02 | -0.02 | -50.00% | 18 | 609 | 1.16 | 0.00 | 0.00 | -0.13 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 490.00 | 0.00 | 0.53 | 0.02 | -0.03 | -60.00% | 34 | 1,000 | 1.48 | 0.00 | 0.00 | -0.13 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 495.00 | 0.02 | 0.07 | 0.02 | -0.10 | -83.34% | 150 | 1,031 | 0.97 | 0.00 | 0.00 | -0.14 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 500.00 | 0.02 | 0.03 | 0.02 | -0.07 | -77.78% | 1,991 | 2,562 | 0.86 | 0.00 | 0.00 | -0.14 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 505.00 | 0.01 | 0.03 | 0.02 | -0.07 | -77.78% | 54 | 605 | 0.78 | 0.00 | 0.00 | -0.14 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 510.00 | 0.02 | 0.05 | 0.04 | -0.08 | -66.67% | 159 | 1,303 | 0.76 | 0.00 | 0.00 | -0.14 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 515.00 | 0.03 | 0.05 | 0.04 | -0.16 | -80.00% | 230 | 1,243 | 0.71 | 0.00 | 0.00 | -0.15 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 520.00 | 0.05 | 0.06 | 0.05 | -0.17 | -77.28% | 1,160 | 2,109 | 0.67 | 0.00 | 0.00 | -0.17 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 525.00 | 0.06 | 0.08 | 0.08 | -0.27 | -77.15% | 755 | 1,804 | 0.61 | 0.00 | 0.00 | -0.21 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 530.00 | 0.06 | 0.09 | 0.09 | -0.39 | -81.25% | 1,508 | 2,188 | 0.56 | -0.01 | 0.00 | -0.31 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 535.00 | 0.12 | 0.20 | 0.11 | -0.64 | -85.34% | 2,418 | 1,471 | 0.52 | -0.02 | 0.00 | -0.46 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 540.00 | 0.16 | 0.18 | 0.17 | -1.13 | -86.93% | 4,440 | 1,876 | 0.47 | -0.03 | 0.01 | -0.70 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 545.00 | 0.26 | 0.32 | 0.28 | -1.88 | -87.04% | 2,324 | 1,225 | 0.43 | -0.06 | 0.01 | -1.00 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 550.00 | 0.44 | 0.52 | 0.49 | -3.03 | -86.08% | 5,833 | 1,803 | 0.39 | -0.10 | 0.02 | -1.30 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 555.00 | 0.95 | 1.02 | 1.06 | -4.64 | -81.41% | 2,708 | 1,165 | 0.37 | -0.18 | 0.02 | -1.60 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 560.00 | 2.00 | 2.19 | 2.10 | -6.50 | -75.59% | 2,376 | 2,027 | 0.36 | -0.30 | 0.03 | -1.92 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 565.00 | 4.00 | 4.30 | 4.15 | -7.37 | -63.98% | 653 | 970 | 0.35 | -0.49 | 0.04 | -2.09 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 570.00 | 6.40 | 8.85 | 7.30 | -8.66 | -54.27% | 331 | 981 | 0.34 | -0.67 | 0.03 | -1.92 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 575.00 | 10.65 | 11.30 | 11.00 | -9.00 | -45.00% | 35 | 638 | 0.36 | -0.81 | 0.02 | -1.47 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 580.00 | 13.55 | 17.30 | 17.55 | -6.52 | -27.09% | 73 | 271 | 0.45 | -0.90 | 0.01 | -0.98 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 585.00 | 19.25 | 21.30 | 23.00 | -6.09 | -20.94% | 8 | 103 | 0.59 | -0.95 | 0.01 | -0.59 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 590.00 | 24.25 | 29.15 | 24.55 | -9.33 | -27.54% | 24 | 218 | 1.07 | -0.98 | 0.00 | -0.34 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 595.00 | 26.65 | 34.25 | 36.47 | -3.30 | -8.30% | 10 | 23 | 1.19 | -0.99 | 0.00 | -0.17 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 600.00 | 32.65 | 39.85 | 38.24 | -6.16 | -13.88% | 153 | 50 | 1.37 | -1.00 | 0.00 | -0.08 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 602.50 | 33.85 | 41.95 | 37.35 | -12.55 | -25.15% | 9 | 4 | 1.38 | -1.00 | 0.00 | -0.05 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 605.00 | 36.45 | 41.40 | 41.60 | -10.60 | -20.31% | 130 | 15 | 0.97 | -1.00 | 0.00 | -0.03 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 607.50 | 40.00 | 47.00 | 45.50 | -7.10 | -13.50% | 282 | 35 | 1.49 | -1.00 | 0.00 | -0.02 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 610.00 | 41.20 | 49.75 | 42.25 | -15.20 | -26.46% | 126 | 14 | 1.57 | -1.00 | 0.00 | -0.01 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 612.50 | 43.65 | 50.35 | 52.09 | -7.91 | -13.19% | 9 | 3 | 1.36 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 615.00 | 46.80 | 54.65 | 49.50 | -8.00 | -13.92% | 5 | 2 | 1.66 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 617.50 | 49.00 | 57.00 | 52.20 | -13.90 | -21.03% | 2 | 1 | 1.70 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 620.00 | 51.65 | 59.60 | 54.55 | -8.10 | -12.93% | 7 | 3 | 1.76 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 622.50 | 53.85 | 62.00 | 48.95 | 0.00 | 0.00% | 0 | 1 | 1.79 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 4:00:06 PM EST |
| 625.00 | 57.55 | 64.75 | 67.90 | 0.00 | 0.00% | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 4:00:06 PM EST |
| 627.50 | 59.25 | 67.00 | 71.44 | 0.00 | 0.00% | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 4:00:06 PM EST |
| 630.00 | 61.70 | 69.65 | 67.95 | -10.00 | -12.83% | 45 | 10 | 1.96 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 632.50 | 65.00 | 72.00 | 84.99 | 0.00 | 0.00% | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 4:00:06 PM EST |
| 635.00 | 67.60 | 74.75 | 61.80 | 0.00 | 0.00% | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 4:00:06 PM EST |
| 637.50 | 69.85 | 75.20 | 89.99 | 0.00 | 0.00% | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 4:00:06 PM EST |
| 640.00 | 72.40 | 79.75 | 62.00 | 0.00 | 0.00% | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 4:00:06 PM EST |
| 645.00 | 77.70 | 84.75 | 80.83 | -11.37 | -12.34% | 256 | 30 | 2.24 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 650.00 | 82.50 | 89.75 | 87.30 | -7.80 | -8.21% | 300 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 655.00 | 87.80 | 94.60 | 107.49 | 0.00 | 0.00% | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 4:00:06 PM EST |
| 660.00 | 92.40 | 99.70 | 87.74 | 0.00 | 0.00% | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/25/2024 4:00:06 PM EST |
| 665.00 | 96.20 | 104.65 | 117.49 | 0.00 | 0.00% | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 4:00:06 PM EST |
| 670.00 | 101.60 | 109.70 | 114.20 | 0.00 | 0.00% | 0 | 1 | 2.66 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 4:00:06 PM EST |
| 675.00 | 107.45 | 114.55 | 127.49 | 0.00 | 0.00% | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 4:00:06 PM EST |
| 680.00 | 111.55 | 119.65 | 132.49 | 0.00 | 0.00% | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 4:00:06 PM EST |
| 685.00 | 116.45 | 124.65 | 137.49 | 0.00 | 0.00% | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 4:00:06 PM EST |
| 690.00 | 121.60 | 129.50 | 142.49 | 0.00 | 0.00% | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 4:00:06 PM EST |
| 695.00 | 126.60 | 134.50 | 147.49 | 0.00 | 0.00% | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 4:00:06 PM EST |
| 700.00 | 131.40 | 139.65 | 142.85 | 0.00 | 0.00% | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 4:00:06 PM EST |
| 705.00 | 136.40 | 144.80 | 157.51 | 0.00 | 0.00% | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 4:00:06 PM EST |
| 710.00 | 141.65 | 149.55 | 162.82 | 0.00 | 0.00% | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 4:00:06 PM EST |
| 715.00 | 146.65 | 154.60 | 167.82 | 0.00 | 0.00% | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 4:00:06 PM EST |
| 720.00 | 151.70 | 159.60 | 172.82 | 0.00 | 0.00% | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 4:00:06 PM EST |
| 725.00 | 156.40 | 164.70 | 118.71 | 0.00 | 0.00% | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/25/2024 4:00:06 PM EST |
| 730.00 | 161.70 | 169.70 | 177.05 | 0.00 | 0.00% | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 4:00:06 PM EST |
| 735.00 | 166.70 | 174.60 | 187.82 | 0.00 | 0.00% | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 4:00:06 PM EST |
| 740.00 | 172.00 | 179.70 | % | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:06 PM EST | |||
| 745.00 | 176.55 | 184.65 | 197.83 | 0.00 | 0.00% | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 4:00:06 PM EST |
| 750.00 | 181.85 | 189.60 | % | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:06 PM EST | |||
| 755.00 | 186.55 | 194.65 | 146.68 | 0.00 | 0.00% | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/25/2024 4:00:06 PM EST |
| 760.00 | 191.55 | 199.60 | 212.82 | 0.00 | 0.00% | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 4:00:06 PM EST |
| 765.00 | 196.85 | 204.40 | 218.33 | 0.00 | 0.00% | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 4:00:06 PM EST |
| 770.00 | 201.55 | 209.55 | 223.33 | 0.00 | 0.00% | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 4:00:06 PM EST |
| 775.00 | 206.55 | 214.55 | 227.30 | 0.00 | 0.00% | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 4:00:06 PM EST |
| 780.00 | 211.55 | 219.50 | 233.33 | 0.00 | 0.00% | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 4:00:06 PM EST |
| 785.00 | 216.55 | 224.40 | 238.33 | 0.00 | 0.00% | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 4:00:06 PM EST |
| 790.00 | 221.55 | 229.45 | 241.74 | 0.00 | 0.00% | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 4:00:06 PM EST |
| 795.00 | 226.55 | 234.40 | 248.33 | 0.00 | 0.00% | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 4:00:06 PM EST |
| 800.00 | 231.95 | 239.65 | % | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:06 PM EST | |||
| 805.00 | 236.55 | 244.60 | % | 0 | 0 | 4.47 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:06 PM EST | |||
| 810.00 | 241.85 | 249.65 | % | 0 | 0 | 4.54 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:06 PM EST | |||
| 815.00 | 246.35 | 254.65 | % | 0 | 0 | 4.60 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:06 PM EST | |||
| 820.00 | 251.85 | 259.65 | % | 0 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:06 PM EST | |||
| 825.00 | 256.40 | 264.65 | 217.30 | 0.00 | 0.00% | 0 | 0 | 4.71 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/25/2024 4:00:06 PM EST |
| 830.00 | 261.65 | 269.55 | 270.11 | 0.00 | 0.00% | 0 | 0 | 4.74 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/25/2024 4:00:06 PM EST |
| 840.00 | 271.65 | 279.65 | % | 0 | 0 | 4.87 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:06 PM EST | |||
| 850.00 | 281.50 | 289.60 | % | 0 | 0 | 4.97 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:06 PM EST | |||
| 860.00 | 291.65 | 299.60 | 294.45 | 0.00 | 0.00% | 0 | 0 | 5.09 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 4:00:06 PM EST |