Options Chain for NETFLIX INC COM (NFLX) - $550.64 as of 5/1/2024 3:56:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 299.60 | 306.10 | % | 0 | 0 | 6.77 | 1.00 | 0.00 | -0.11 | 5/1/2024 4:00:04 PM EST | |||
| 260.00 | 289.00 | 296.10 | % | 0 | 0 | 6.51 | 1.00 | 0.00 | -0.11 | 5/1/2024 4:00:04 PM EST | |||
| 270.00 | 279.10 | 286.15 | % | 0 | 0 | 6.22 | 1.00 | 0.00 | -0.12 | 5/1/2024 4:00:04 PM EST | |||
| 280.00 | 270.65 | 276.15 | % | 0 | 0 | 5.95 | 1.00 | 0.00 | -0.12 | 5/1/2024 4:00:04 PM EST | |||
| 290.00 | 260.00 | 266.15 | % | 0 | 0 | 5.67 | 1.00 | 0.00 | -0.13 | 5/1/2024 4:00:04 PM EST | |||
| 300.00 | 250.05 | 256.10 | 255.90 | 0.00 | 0.00% | 0 | 2 | 5.41 | 1.00 | 0.00 | -0.13 | 4/26/2024 | 5/1/2024 4:00:04 PM EST |
| 310.00 | 240.00 | 246.15 | % | 0 | 0 | 5.16 | 1.00 | 0.00 | -0.14 | 5/1/2024 4:00:04 PM EST | |||
| 320.00 | 229.45 | 236.10 | % | 0 | 0 | 4.92 | 1.00 | 0.00 | -0.14 | 5/1/2024 4:00:04 PM EST | |||
| 330.00 | 218.65 | 226.15 | % | 0 | 0 | 4.71 | 1.00 | 0.00 | -0.14 | 5/1/2024 4:00:04 PM EST | |||
| 340.00 | 209.70 | 216.20 | % | 0 | 0 | 4.47 | 1.00 | 0.00 | -0.15 | 5/1/2024 4:00:04 PM EST | |||
| 350.00 | 200.00 | 206.85 | 210.29 | 0.00 | 0.00% | 0 | 1 | 4.24 | 1.00 | 0.00 | -0.15 | 4/26/2024 | 5/1/2024 4:00:04 PM EST |
| 360.00 | 190.05 | 196.20 | 198.97 | 0.00 | 0.00% | 0 | 2 | 4.02 | 1.00 | 0.00 | -0.16 | 4/26/2024 | 5/1/2024 4:00:04 PM EST |
| 370.00 | 180.00 | 186.20 | 196.82 | 0.00 | 0.00% | 0 | 2 | 3.81 | 1.00 | 0.00 | -0.16 | 4/19/2024 | 5/1/2024 4:00:04 PM EST |
| 380.00 | 168.50 | 177.00 | 175.80 | 0.00 | 0.00% | 0 | 3 | 3.61 | 1.00 | 0.00 | -0.17 | 4/19/2024 | 5/1/2024 4:00:04 PM EST |
| 390.00 | 158.50 | 167.00 | 171.46 | 0.00 | 0.00% | 0 | 1 | 3.42 | 1.00 | 0.00 | -0.17 | 4/26/2024 | 5/1/2024 4:00:04 PM EST |
| 400.00 | 148.20 | 157.00 | 216.20 | 0.00 | 0.00% | 0 | 2 | 3.22 | 1.00 | 0.00 | -0.18 | 4/10/2024 | 5/1/2024 4:00:04 PM EST |
| 410.00 | 140.00 | 146.25 | 148.37 | 0.00 | 0.00% | 0 | 2 | 3.01 | 1.00 | 0.00 | -0.18 | 4/29/2024 | 5/1/2024 4:00:04 PM EST |
| 420.00 | 128.85 | 136.25 | 142.42 | 0.00 | 0.00% | 0 | 2 | 2.82 | 1.00 | 0.00 | -0.18 | 4/26/2024 | 5/1/2024 4:00:04 PM EST |
| 430.00 | 120.00 | 126.20 | 122.00 | -1.92 | -1.55% | 1 | 3 | 2.63 | 1.00 | 0.00 | -0.19 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 435.00 | 113.50 | 121.25 | 113.61 | -9.31 | -7.58% | 1 | 3 | 2.54 | 1.00 | 0.00 | -0.19 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 440.00 | 110.00 | 116.20 | 106.39 | -32.96 | -23.66% | 1 | 6 | 2.44 | 1.00 | 0.00 | -0.19 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 445.00 | 103.80 | 112.00 | 114.27 | 0.00 | 0.00% | 0 | 1 | 2.36 | 1.00 | 0.00 | -0.20 | 4/25/2024 | 5/1/2024 4:00:04 PM EST |
| 450.00 | 99.20 | 107.00 | 114.26 | 0.00 | 0.00% | 0 | 10 | 2.27 | 1.00 | 0.00 | -0.20 | 4/25/2024 | 5/1/2024 4:00:04 PM EST |
| 455.00 | 94.15 | 101.30 | 101.41 | 0.00 | 0.00% | 0 | 1 | 2.18 | 1.00 | 0.00 | -0.20 | 4/26/2024 | 5/1/2024 4:00:04 PM EST |
| 460.00 | 89.30 | 97.00 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | -0.20 | 5/1/2024 4:00:04 PM EST | |||
| 465.00 | 83.75 | 92.00 | 85.20 | 0.00 | 0.00% | 0 | 1 | 1.99 | 1.00 | 0.00 | -0.20 | 4/22/2024 | 5/1/2024 4:00:04 PM EST |
| 470.00 | 78.50 | 87.00 | 89.12 | -2.29 | -2.51% | 6 | 6 | 1.90 | 1.00 | 0.00 | -0.21 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 475.00 | 74.55 | 82.00 | 74.48 | 0.00 | 0.00% | 0 | 1 | 1.81 | 1.00 | 0.00 | -0.21 | 4/25/2024 | 5/1/2024 4:00:04 PM EST |
| 477.50 | 73.35 | 78.75 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | -0.21 | 5/1/2024 4:00:04 PM EST | |||
| 480.00 | 70.05 | 76.25 | 143.00 | 0.00 | 0.00% | 0 | 2 | 1.71 | 1.00 | 0.00 | -0.21 | 4/3/2024 | 5/1/2024 4:00:04 PM EST |
| 482.50 | 66.75 | 74.15 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | -0.21 | 5/1/2024 4:00:04 PM EST | |||
| 485.00 | 64.60 | 71.35 | 82.20 | 0.00 | 0.00% | 0 | 1 | 1.63 | 1.00 | 0.00 | -0.21 | 4/19/2024 | 5/1/2024 4:00:04 PM EST |
| 487.50 | 62.30 | 68.85 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | -0.21 | 5/1/2024 4:00:04 PM EST | |||
| 490.00 | 59.70 | 67.00 | 68.09 | +6.59 | +10.72% | 1 | 30 | 1.54 | 1.00 | 0.00 | -0.21 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 492.50 | 56.75 | 64.55 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | -0.22 | 5/1/2024 4:00:04 PM EST | |||
| 495.00 | 53.85 | 62.00 | 54.25 | 0.00 | 0.00% | 0 | 4 | 1.45 | 1.00 | 0.00 | -0.22 | 4/22/2024 | 5/1/2024 4:00:04 PM EST |
| 497.50 | 51.70 | 59.60 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.22 | 5/1/2024 4:00:04 PM EST | |||
| 500.00 | 49.95 | 57.00 | 60.10 | +4.25 | +7.61% | 8 | 31 | 1.36 | 1.00 | 0.00 | -0.22 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 502.50 | 46.75 | 54.70 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.22 | 5/1/2024 4:00:04 PM EST | |||
| 505.00 | 43.50 | 52.00 | 45.00 | 0.00 | 0.00% | 0 | 3 | 1.26 | 1.00 | 0.00 | -0.22 | 4/30/2024 | 5/1/2024 4:00:04 PM EST |
| 507.50 | 41.80 | 49.70 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.23 | 5/1/2024 4:00:04 PM EST | |||
| 510.00 | 40.00 | 46.40 | 49.33 | +2.88 | +6.20% | 6 | 11 | 1.17 | 1.00 | 0.00 | -0.23 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 512.50 | 36.55 | 43.90 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.24 | 5/1/2024 4:00:04 PM EST | |||
| 515.00 | 35.80 | 41.45 | 35.70 | 0.00 | 0.00% | 0 | 6 | 1.08 | 1.00 | 0.00 | -0.25 | 4/30/2024 | 5/1/2024 4:00:04 PM EST |
| 517.50 | 33.00 | 38.95 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.26 | 5/1/2024 4:00:04 PM EST | |||
| 520.00 | 28.65 | 37.00 | 27.38 | -7.12 | -20.64% | 1 | 167 | 0.98 | 0.99 | 0.00 | -0.29 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 522.50 | 26.80 | 34.00 | % | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.32 | 5/1/2024 4:00:04 PM EST | |||
| 525.00 | 25.05 | 31.45 | 35.50 | +6.45 | +22.21% | 2 | 171 | 0.88 | 0.98 | 0.00 | -0.38 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 527.50 | 22.60 | 29.40 | % | 0 | 0 | 0.85 | 0.97 | 0.00 | -0.44 | 5/1/2024 4:00:04 PM EST | |||
| 530.00 | 19.85 | 26.70 | 24.00 | +2.35 | +10.86% | 4 | 26 | 0.80 | 0.96 | 0.01 | -0.53 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 532.50 | 17.50 | 24.35 | % | 0 | 0 | 0.76 | 0.94 | 0.01 | -0.64 | 5/1/2024 4:00:04 PM EST | |||
| 535.00 | 14.90 | 18.90 | 22.00 | -2.00 | -8.34% | 26 | 104 | 0.69 | 0.91 | 0.01 | -0.76 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 537.50 | 14.50 | 17.45 | 11.78 | % | 3 | 0 | 0.66 | 0.87 | 0.02 | -0.90 | 5/1/2024 | 5/1/2024 4:00:04 PM EST | |
| 540.00 | 12.15 | 13.95 | 17.00 | +2.85 | +20.15% | 60 | 48 | 0.50 | 0.83 | 0.02 | -1.04 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 542.50 | 10.05 | 11.90 | 13.60 | -0.60 | -4.23% | 102 | 15 | 0.24 | 0.78 | 0.02 | -1.17 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 545.00 | 9.15 | 10.00 | 10.45 | -0.05 | -0.48% | 479 | 148 | 0.28 | 0.72 | 0.03 | -1.29 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 547.50 | 7.45 | 8.20 | 13.10 | +4.80 | +57.84% | 606 | 45 | 0.30 | 0.65 | 0.03 | -1.37 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 550.00 | 5.85 | 6.65 | 6.35 | -1.15 | -15.34% | 1,693 | 400 | 0.29 | 0.58 | 0.03 | -1.42 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 552.50 | 4.55 | 5.30 | 5.25 | -0.95 | -15.33% | 955 | 184 | 0.31 | 0.51 | 0.03 | -1.42 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 555.00 | 3.65 | 4.15 | 4.00 | -0.85 | -17.53% | 1,165 | 859 | 0.31 | 0.43 | 0.03 | -1.37 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 557.50 | 2.73 | 3.05 | 3.00 | -1.70 | -36.17% | 808 | 307 | 0.31 | 0.35 | 0.03 | -1.28 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 560.00 | 2.06 | 2.45 | 2.05 | -1.25 | -37.88% | 1,786 | 1,243 | 0.31 | 0.28 | 0.03 | -1.15 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 562.50 | 1.45 | 1.73 | 1.67 | -1.03 | -38.15% | 508 | 425 | 0.31 | 0.22 | 0.02 | -1.00 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 565.00 | 1.04 | 1.32 | 1.20 | -0.86 | -41.75% | 2,203 | 1,274 | 0.31 | 0.17 | 0.02 | -0.83 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 567.50 | 0.69 | 0.95 | 0.94 | -0.70 | -42.69% | 567 | 679 | 0.31 | 0.12 | 0.02 | -0.66 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 570.00 | 0.56 | 0.68 | 0.62 | -0.62 | -50.00% | 1,118 | 1,482 | 0.33 | 0.09 | 0.01 | -0.51 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 572.50 | 0.36 | 0.50 | 0.55 | % | 274 | 0 | 0.31 | 0.06 | 0.01 | -0.38 | 5/1/2024 | 5/1/2024 4:00:04 PM EST | |
| 575.00 | 0.29 | 0.37 | 0.37 | -0.30 | -44.78% | 804 | 1,567 | 0.33 | 0.04 | 0.01 | -0.27 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 577.50 | 0.11 | 0.51 | 0.32 | % | 107 | 0 | 0.35 | 0.02 | 0.00 | -0.19 | 5/1/2024 | 5/1/2024 4:00:04 PM EST | |
| 580.00 | 0.17 | 0.30 | 0.19 | -0.28 | -59.58% | 1,063 | 2,161 | 0.36 | 0.02 | 0.00 | -0.12 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 582.50 | 0.06 | 0.31 | 0.39 | % | 52 | 0 | 0.35 | 0.01 | 0.00 | -0.08 | 5/1/2024 | 5/1/2024 4:00:04 PM EST | |
| 585.00 | 0.10 | 0.12 | 0.08 | -0.16 | -66.67% | 478 | 1,856 | 0.36 | 0.01 | 0.00 | -0.05 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 587.50 | 0.04 | 0.24 | 0.10 | % | 15 | 0 | 0.42 | 0.00 | 0.00 | -0.03 | 5/1/2024 | 5/1/2024 4:00:04 PM EST | |
| 590.00 | 0.06 | 0.10 | 0.07 | -0.08 | -53.34% | 414 | 1,629 | 0.41 | 0.00 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 592.50 | 0.00 | 0.06 | 0.12 | % | 41 | 0 | 0.40 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/1/2024 4:00:04 PM EST | |
| 595.00 | 0.04 | 0.05 | 0.05 | -0.10 | -66.67% | 286 | 2,333 | 0.42 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 597.50 | 0.00 | 0.05 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 600.00 | 0.01 | 0.02 | 0.02 | -0.06 | -75.00% | 831 | 4,639 | 0.40 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 602.50 | 0.01 | 0.04 | 0.03 | -0.06 | -66.67% | 40 | 252 | 0.44 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 605.00 | 0.01 | 0.04 | 0.05 | +0.02 | +66.67% | 54 | 549 | 0.47 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 607.50 | 0.00 | 0.09 | 0.04 | -0.02 | -33.34% | 5 | 199 | 0.53 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 610.00 | 0.01 | 0.05 | 0.03 | -0.02 | -40.00% | 328 | 1,071 | 0.50 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 612.50 | 0.00 | 0.05 | 0.01 | -0.03 | -75.00% | 4 | 443 | 0.56 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 615.00 | 0.01 | 0.04 | 0.04 | 0.00 | 0.00% | 25 | 251 | 0.54 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 617.50 | 0.00 | 0.08 | 0.02 | -0.04 | -66.67% | 2 | 101 | 0.63 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 620.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 45 | 460 | 0.56 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 622.50 | 0.00 | 0.08 | 0.01 | 0.00 | 0.00% | 0 | 43 | 0.66 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:04 PM EST |
| 625.00 | 0.00 | 0.01 | 0.02 | -0.02 | -50.00% | 17 | 390 | 0.56 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 627.50 | 0.00 | 0.08 | 0.08 | 0.00 | 0.00% | 0 | 54 | 0.71 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/1/2024 4:00:04 PM EST |
| 630.00 | 0.00 | 0.08 | 0.03 | 0.00 | 0.00% | 0 | 465 | 0.72 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:04 PM EST |
| 632.50 | 0.00 | 0.07 | 0.07 | 0.00 | 0.00% | 0 | 72 | 0.74 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/1/2024 4:00:04 PM EST |
| 635.00 | 0.00 | 0.08 | 0.02 | -0.03 | -60.00% | 12 | 169 | 0.77 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 637.50 | 0.00 | 0.08 | 0.01 | 0.00 | 0.00% | 0 | 17 | 0.79 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:04 PM EST |
| 640.00 | 0.00 | 0.08 | 0.02 | 0.00 | 0.00% | 0 | 92 | 0.81 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:04 PM EST |
| 645.00 | 0.00 | 0.08 | 0.05 | -0.07 | -58.34% | 1 | 61 | 0.85 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 650.00 | 0.00 | 0.08 | 0.03 | 0.00 | 0.00% | 8 | 237 | 0.88 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 655.00 | 0.00 | 0.08 | 0.03 | 0.00 | 0.00% | 0 | 85 | 0.87 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/1/2024 4:00:04 PM EST |
| 660.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 107 | 0.91 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:04 PM EST |
| 665.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 134 | 0.81 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 4:00:04 PM EST |
| 670.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 179 | 0.84 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:04 PM EST |
| 675.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 64 | 1.01 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/1/2024 4:00:04 PM EST |
| 680.00 | 0.00 | 0.08 | 0.01 | 0.00 | 0.00% | 0 | 72 | 1.09 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/1/2024 4:00:04 PM EST |
| 685.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 140 | 0.93 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:04 PM EST |
| 690.00 | 0.00 | 0.08 | 0.02 | 0.00 | 0.00% | 0 | 43 | 1.11 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/1/2024 4:00:04 PM EST |
| 695.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 76 | 1.14 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:04 PM EST |
| 700.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 10 | 552 | 1.02 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 705.00 | 0.00 | 0.06 | 0.09 | 0.00 | 0.00% | 0 | 18 | 1.23 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 5/1/2024 4:00:04 PM EST |
| 710.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 80 | 1.07 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 5/1/2024 4:00:04 PM EST |
| 715.00 | 0.00 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 8 | 1.29 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/1/2024 4:00:04 PM EST |
| 720.00 | 0.00 | 0.08 | 0.03 | 0.00 | 0.00% | 0 | 109 | 1.36 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/1/2024 4:00:04 PM EST |
| 725.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 61 | 1.15 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/1/2024 4:00:04 PM EST |
| 730.00 | 0.00 | 0.01 | 0.09 | 0.00 | 0.00% | 0 | 34 | 1.18 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 5/1/2024 4:00:04 PM EST |
| 740.00 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 228 | 1.44 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 5/1/2024 4:00:04 PM EST |
| 750.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 134 | 1.29 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/1/2024 4:00:04 PM EST |
| 760.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 232 | 1.53 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 5/1/2024 4:00:04 PM EST |
| 770.00 | 0.00 | 0.07 | 0.36 | 0.00 | 0.00% | 0 | 62 | 1.63 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 5/1/2024 4:00:04 PM EST |
| 780.00 | 0.00 | 0.08 | 0.04 | 0.00 | 0.00% | 0 | 21 | 1.71 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 5/1/2024 4:00:04 PM EST |
| 790.00 | 0.00 | 0.08 | 0.03 | 0.00 | 0.00% | 0 | 11 | 1.77 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 5/1/2024 4:00:04 PM EST |
| 800.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 159 | 1.53 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/1/2024 4:00:04 PM EST |
| 810.00 | 0.00 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 7 | 1.88 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 5/1/2024 4:00:04 PM EST |
| 820.00 | 0.00 | 0.08 | 1.25 | 0.00 | 0.00% | 0 | 3 | 1.93 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 5/1/2024 4:00:04 PM EST |
| 830.00 | 0.00 | 0.02 | 0.09 | 0.00 | 0.00% | 0 | 15 | 1.76 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 4:00:04 PM EST |
| 840.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 38 | 1.95 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 5/1/2024 4:00:04 PM EST |
| 850.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 39 | 1.76 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/1/2024 4:00:04 PM EST |
| 860.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 49 | 1.80 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 4:00:04 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 | 0.12 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | -0.11 | 4/25/2024 | 5/1/2024 4:00:04 PM EST |
| 260.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.11 | 5/1/2024 4:00:04 PM EST | |||
| 270.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.12 | 5/1/2024 4:00:04 PM EST | |||
| 280.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.12 | 5/1/2024 4:00:04 PM EST | |||
| 290.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.13 | 5/1/2024 4:00:04 PM EST | |||
| 300.00 | 0.00 | 0.01 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | -0.13 | 5/1/2024 4:00:04 PM EST | |||
| 310.00 | 0.00 | 0.01 | 0.09 | 0.00 | 0.00% | 0 | 3 | 2.40 | 0.00 | 0.00 | -0.14 | 4/16/2024 | 5/1/2024 4:00:04 PM EST |
| 320.00 | 0.00 | 0.01 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | -0.14 | 5/1/2024 4:00:04 PM EST | |||
| 330.00 | 0.00 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 16 | 2.41 | 0.00 | 0.00 | -0.14 | 4/22/2024 | 5/1/2024 4:00:04 PM EST |
| 340.00 | 0.00 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 80 | 2.15 | 0.00 | 0.00 | -0.15 | 4/22/2024 | 5/1/2024 4:00:04 PM EST |
| 350.00 | 0.00 | 0.03 | 0.10 | 0.00 | 0.00% | 0 | 5 | 2.15 | 0.00 | 0.00 | -0.15 | 4/26/2024 | 5/1/2024 4:00:04 PM EST |
| 360.00 | 0.00 | 0.08 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | -0.16 | 5/1/2024 4:00:04 PM EST | |||
| 370.00 | 0.00 | 0.08 | 0.94 | 0.00 | 0.00% | 0 | 1 | 2.04 | 0.00 | 0.00 | -0.16 | 4/18/2024 | 5/1/2024 4:00:04 PM EST |
| 380.00 | 0.00 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 168 | 1.86 | 0.00 | 0.00 | -0.17 | 4/22/2024 | 5/1/2024 4:00:04 PM EST |
| 390.00 | 0.00 | 0.08 | 0.49 | 0.00 | 0.00% | 0 | 1 | 1.79 | 0.00 | 0.00 | -0.17 | 4/11/2024 | 5/1/2024 4:00:04 PM EST |
| 400.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 60 | 1.56 | 0.00 | 0.00 | -0.18 | 4/26/2024 | 5/1/2024 4:00:04 PM EST |
| 410.00 | 0.00 | 0.08 | 0.03 | 0.00 | 0.00% | 0 | 45 | 1.56 | 0.00 | 0.00 | -0.18 | 4/26/2024 | 5/1/2024 4:00:04 PM EST |
| 420.00 | 0.00 | 0.08 | 0.04 | 0.00 | 0.00% | 0 | 192 | 1.44 | 0.00 | 0.00 | -0.18 | 4/26/2024 | 5/1/2024 4:00:04 PM EST |
| 430.00 | 0.00 | 0.08 | 0.02 | 0.00 | 0.00% | 0 | 50 | 1.35 | 0.00 | 0.00 | -0.19 | 4/26/2024 | 5/1/2024 4:00:04 PM EST |
| 435.00 | 0.00 | 0.09 | 0.05 | 0.00 | 0.00% | 0 | 534 | 1.29 | 0.00 | 0.00 | -0.19 | 4/25/2024 | 5/1/2024 4:00:04 PM EST |
| 440.00 | 0.00 | 0.09 | 0.01 | 0.00 | 0.00% | 0 | 414 | 1.24 | 0.00 | 0.00 | -0.19 | 4/29/2024 | 5/1/2024 4:00:04 PM EST |
| 445.00 | 0.00 | 0.09 | 0.02 | 0.00 | 0.00% | 0 | 79 | 1.18 | 0.00 | 0.00 | -0.20 | 4/26/2024 | 5/1/2024 4:00:04 PM EST |
| 450.00 | 0.00 | 0.07 | 0.03 | 0.00 | 0.00% | 0 | 276 | 1.09 | 0.00 | 0.00 | -0.20 | 4/29/2024 | 5/1/2024 4:00:04 PM EST |
| 455.00 | 0.00 | 0.06 | 0.06 | 0.00 | 0.00% | 0 | 44 | 1.02 | 0.00 | 0.00 | -0.20 | 4/22/2024 | 5/1/2024 4:00:04 PM EST |
| 460.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 222 | 0.95 | 0.00 | 0.00 | -0.20 | 4/29/2024 | 5/1/2024 4:00:04 PM EST |
| 465.00 | 0.00 | 0.07 | 0.02 | 0.00 | 0.00% | 0 | 44 | 0.96 | 0.00 | 0.00 | -0.20 | 4/29/2024 | 5/1/2024 4:00:04 PM EST |
| 470.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 206 | 0.90 | 0.00 | 0.00 | -0.21 | 4/29/2024 | 5/1/2024 4:00:04 PM EST |
| 475.00 | 0.01 | 0.10 | 0.01 | 0.00 | 0.00% | 51 | 416 | 0.74 | 0.00 | 0.00 | -0.21 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 477.50 | 0.00 | 1.44 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.21 | 5/1/2024 4:00:04 PM EST | |||
| 480.00 | 0.00 | 0.04 | 0.04 | -0.01 | -20.00% | 9 | 464 | 0.69 | 0.00 | 0.00 | -0.21 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 482.50 | 0.00 | 0.04 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.21 | 5/1/2024 4:00:04 PM EST | |||
| 485.00 | 0.02 | 0.06 | 0.02 | -0.04 | -66.67% | 12 | 444 | 0.66 | 0.00 | 0.00 | -0.21 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 487.50 | 0.00 | 0.05 | 0.06 | % | 1 | 0 | 0.63 | 0.00 | 0.00 | -0.21 | 5/1/2024 | 5/1/2024 4:00:04 PM EST | |
| 490.00 | 0.02 | 0.12 | 0.02 | -0.01 | -33.34% | 38 | 536 | 0.66 | 0.00 | 0.00 | -0.21 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 492.50 | 0.01 | 0.58 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.22 | 5/1/2024 4:00:04 PM EST | |||
| 495.00 | 0.02 | 0.04 | 0.06 | -0.04 | -40.00% | 167 | 434 | 0.59 | 0.00 | 0.00 | -0.22 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 497.50 | 0.02 | 1.28 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.22 | 5/1/2024 4:00:04 PM EST | |||
| 500.00 | 0.06 | 0.08 | 0.06 | -0.06 | -50.00% | 670 | 1,448 | 0.56 | 0.00 | 0.00 | -0.22 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 502.50 | 0.03 | 0.64 | 0.05 | % | 1 | 0 | 0.64 | 0.00 | 0.00 | -0.22 | 5/1/2024 | 5/1/2024 4:00:04 PM EST | |
| 505.00 | 0.05 | 0.14 | 0.15 | +0.03 | +25.00% | 14 | 517 | 0.54 | 0.00 | 0.00 | -0.22 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 507.50 | 0.03 | 2.56 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.23 | 5/1/2024 4:00:04 PM EST | |||
| 510.00 | 0.05 | 0.16 | 0.10 | -0.05 | -33.34% | 158 | 739 | 0.50 | 0.00 | 0.00 | -0.23 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 512.50 | 0.04 | 0.11 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | -0.24 | 5/1/2024 4:00:04 PM EST | |||
| 515.00 | 0.08 | 0.14 | 0.11 | -0.19 | -63.34% | 240 | 633 | 0.45 | 0.00 | 0.00 | -0.25 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 517.50 | 0.06 | 0.25 | 0.12 | % | 7 | 0 | 0.46 | 0.00 | 0.00 | -0.26 | 5/1/2024 | 5/1/2024 4:00:04 PM EST | |
| 520.00 | 0.12 | 0.17 | 0.14 | -0.17 | -54.84% | 616 | 2,290 | 0.40 | -0.01 | 0.00 | -0.29 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 522.50 | 0.18 | 0.50 | 0.13 | % | 80 | 0 | 0.40 | -0.01 | 0.00 | -0.32 | 5/1/2024 | 5/1/2024 4:00:04 PM EST | |
| 525.00 | 0.10 | 0.25 | 0.25 | -0.38 | -60.32% | 532 | 1,251 | 0.38 | -0.02 | 0.00 | -0.38 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 527.50 | 0.13 | 0.69 | 0.29 | % | 64 | 0 | 0.39 | -0.03 | 0.00 | -0.44 | 5/1/2024 | 5/1/2024 4:00:04 PM EST | |
| 530.00 | 0.30 | 0.48 | 0.35 | -0.66 | -65.35% | 1,446 | 1,310 | 0.36 | -0.04 | 0.01 | -0.53 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 532.50 | 0.35 | 0.59 | 0.23 | % | 119 | 0 | 0.35 | -0.06 | 0.01 | -0.64 | 5/1/2024 | 5/1/2024 4:00:04 PM EST | |
| 535.00 | 0.60 | 0.76 | 0.63 | -1.06 | -62.73% | 2,244 | 879 | 0.35 | -0.09 | 0.01 | -0.76 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 537.50 | 0.83 | 1.01 | 0.91 | % | 280 | 0 | 0.35 | -0.13 | 0.02 | -0.90 | 5/1/2024 | 5/1/2024 4:00:04 PM EST | |
| 540.00 | 1.02 | 1.39 | 1.31 | -1.44 | -52.37% | 2,939 | 1,578 | 0.33 | -0.17 | 0.02 | -1.04 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 542.50 | 1.56 | 2.04 | 1.65 | -1.95 | -54.17% | 525 | 434 | 0.33 | -0.22 | 0.02 | -1.17 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 545.00 | 2.18 | 2.56 | 2.29 | -1.92 | -45.61% | 1,377 | 702 | 0.32 | -0.28 | 0.03 | -1.29 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 547.50 | 2.83 | 3.35 | 2.78 | -2.02 | -42.09% | 810 | 353 | 0.31 | -0.35 | 0.03 | -1.37 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 550.00 | 3.95 | 4.55 | 4.00 | -2.55 | -38.94% | 1,330 | 998 | 0.32 | -0.42 | 0.03 | -1.42 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 552.50 | 5.00 | 5.55 | 5.00 | -2.10 | -29.58% | 837 | 198 | 0.32 | -0.49 | 0.03 | -1.42 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 555.00 | 6.45 | 7.70 | 6.70 | -2.10 | -23.87% | 664 | 669 | 0.36 | -0.57 | 0.03 | -1.37 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 557.50 | 7.45 | 8.75 | 8.15 | -1.55 | -15.98% | 133 | 229 | 0.29 | -0.65 | 0.03 | -1.28 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 560.00 | 9.70 | 10.40 | 9.80 | -1.75 | -15.16% | 285 | 666 | 0.32 | -0.72 | 0.03 | -1.15 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 562.50 | 10.65 | 12.40 | 8.80 | -4.72 | -34.92% | 25 | 202 | 0.39 | -0.78 | 0.02 | -1.00 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 565.00 | 13.20 | 15.35 | 13.15 | -2.85 | -17.82% | 61 | 674 | 0.34 | -0.83 | 0.02 | -0.83 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 567.50 | 15.45 | 17.60 | 17.33 | 0.00 | 0.00% | 0 | 71 | 0.48 | -0.88 | 0.02 | -0.66 | 4/30/2024 | 5/1/2024 4:00:04 PM EST |
| 570.00 | 17.50 | 21.45 | 12.27 | -6.66 | -35.19% | 58 | 413 | 0.65 | -0.91 | 0.01 | -0.51 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 572.50 | 16.80 | 23.40 | % | 0 | 0 | 0.51 | -0.94 | 0.01 | -0.38 | 5/1/2024 4:00:04 PM EST | |||
| 575.00 | 19.25 | 26.55 | 20.95 | -3.65 | -14.84% | 26 | 400 | 0.73 | -0.96 | 0.01 | -0.27 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 577.50 | 21.25 | 28.10 | % | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.19 | 5/1/2024 4:00:04 PM EST | |||
| 580.00 | 24.10 | 29.95 | 26.34 | -1.48 | -5.32% | 237 | 457 | 0.68 | -0.98 | 0.00 | -0.12 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 582.50 | 26.55 | 34.20 | % | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.08 | 5/1/2024 4:00:04 PM EST | |||
| 585.00 | 28.10 | 36.70 | 31.26 | -3.55 | -10.20% | 18 | 65 | 0.82 | -0.99 | 0.00 | -0.05 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 587.50 | 31.50 | 36.95 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | -0.03 | 5/1/2024 4:00:04 PM EST | |||
| 590.00 | 33.10 | 41.50 | 32.70 | -7.17 | -17.99% | 4 | 27 | 0.93 | -1.00 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 592.50 | 36.00 | 43.55 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | -0.01 | 5/1/2024 4:00:04 PM EST | |||
| 595.00 | 38.30 | 46.30 | 39.05 | -4.16 | -9.63% | 145 | 28 | 0.90 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 597.50 | 41.00 | 49.05 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 600.00 | 44.15 | 50.00 | 47.55 | +0.55 | +1.17% | 4 | 1 | 0.96 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 602.50 | 46.55 | 53.00 | 46.75 | +4.95 | +11.85% | 52 | 16 | 1.05 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 605.00 | 48.30 | 56.05 | 51.70 | 0.00 | 0.00% | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 5/1/2024 4:00:04 PM EST |
| 607.50 | 51.00 | 59.35 | 54.85 | +1.40 | +2.62% | 9 | 2 | 1.11 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 610.00 | 53.30 | 61.50 | 51.00 | 0.00 | 0.00% | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 5/1/2024 4:00:04 PM EST |
| 612.50 | 56.20 | 63.65 | 60.45 | 0.00 | 0.00% | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 5/1/2024 4:00:04 PM EST |
| 615.00 | 59.00 | 66.45 | 62.80 | 0.00 | 0.00% | 0 | 1 | 1.20 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 5/1/2024 4:00:04 PM EST |
| 617.50 | 61.70 | 68.90 | 58.75 | 0.00 | 0.00% | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 5/1/2024 4:00:04 PM EST |
| 620.00 | 64.40 | 70.00 | 65.85 | -2.75 | -4.01% | 501 | 59 | 1.22 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 622.50 | 66.00 | 74.05 | 71.73 | 0.00 | 0.00% | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 5/1/2024 4:00:04 PM EST |
| 625.00 | 69.10 | 75.35 | 57.34 | 0.00 | 0.00% | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 5/1/2024 4:00:04 PM EST |
| 627.50 | 71.50 | 77.90 | 36.00 | 0.00 | 0.00% | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 5/1/2024 4:00:04 PM EST |
| 630.00 | 74.05 | 80.00 | 74.37 | 0.00 | 0.00% | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 5/1/2024 4:00:04 PM EST |
| 632.50 | 76.70 | 82.15 | 76.89 | 0.00 | 0.00% | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 5/1/2024 4:00:04 PM EST |
| 635.00 | 78.15 | 86.75 | 82.95 | 0.00 | 0.00% | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 5/1/2024 4:00:04 PM EST |
| 637.50 | 81.00 | 89.05 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 640.00 | 83.35 | 91.65 | 63.01 | 0.00 | 0.00% | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 5/1/2024 4:00:04 PM EST |
| 645.00 | 89.35 | 94.80 | 68.80 | 0.00 | 0.00% | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 5/1/2024 4:00:04 PM EST |
| 650.00 | 93.05 | 101.30 | 92.50 | 0.00 | 0.00% | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 5/1/2024 4:00:04 PM EST |
| 655.00 | 98.05 | 106.30 | 46.95 | 0.00 | 0.00% | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 5/1/2024 4:00:04 PM EST |
| 660.00 | 103.05 | 111.30 | 63.51 | 0.00 | 0.00% | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 5/1/2024 4:00:04 PM EST |
| 665.00 | 109.05 | 115.45 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 670.00 | 113.05 | 121.30 | 127.25 | 0.00 | 0.00% | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 5/1/2024 4:00:04 PM EST |
| 675.00 | 118.30 | 126.30 | 74.02 | 0.00 | 0.00% | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 5/1/2024 4:00:04 PM EST |
| 680.00 | 124.15 | 129.95 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 685.00 | 128.05 | 136.70 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 690.00 | 133.35 | 141.20 | 133.52 | 0.00 | 0.00% | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 5/1/2024 4:00:04 PM EST |
| 695.00 | 139.00 | 145.45 | 122.00 | 0.00 | 0.00% | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 5/1/2024 4:00:04 PM EST |
| 700.00 | 143.25 | 151.20 | 149.14 | 0.00 | 0.00% | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 5/1/2024 4:00:04 PM EST |
| 705.00 | 149.05 | 155.00 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 710.00 | 154.25 | 159.85 | 97.75 | 0.00 | 0.00% | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 5/1/2024 4:00:04 PM EST |
| 715.00 | 159.20 | 164.95 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 720.00 | 164.05 | 169.95 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 725.00 | 169.00 | 175.00 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 730.00 | 174.00 | 180.30 | 100.89 | 0.00 | 0.00% | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 4/5/2024 | 5/1/2024 4:00:04 PM EST |
| 740.00 | 184.00 | 190.55 | % | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 750.00 | 194.05 | 200.50 | 199.64 | 0.00 | 0.00% | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 5/1/2024 4:00:04 PM EST |
| 760.00 | 204.05 | 210.80 | % | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 770.00 | 214.00 | 220.55 | % | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 780.00 | 224.05 | 231.00 | % | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 790.00 | 234.20 | 240.55 | 213.97 | 0.00 | 0.00% | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 5/1/2024 4:00:04 PM EST |
| 800.00 | 243.95 | 250.50 | 243.61 | 0.00 | 0.00% | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 5/1/2024 4:00:04 PM EST |
| 810.00 | 254.00 | 260.55 | % | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 820.00 | 264.05 | 271.50 | % | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 830.00 | 273.95 | 280.50 | 272.05 | 0.00 | 0.00% | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 5/1/2024 4:00:04 PM EST |
| 840.00 | 283.95 | 290.85 | 215.63 | 0.00 | 0.00% | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 3/22/2024 | 5/1/2024 4:00:04 PM EST |
| 850.00 | 294.10 | 300.60 | % | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 860.00 | 304.10 | 310.60 | % | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST |