Options Chain for NETFLIX INC COM (NFLX) - $565.10 as of 5/3/2024 4:14:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 325.95 | 333.05 | % | 0 | 0 | 3.64 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:43 PM EST | |||
| 260.00 | 316.00 | 323.05 | % | 0 | 0 | 3.49 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:43 PM EST | |||
| 270.00 | 306.10 | 313.05 | % | 0 | 0 | 3.34 | 1.00 | 0.00 | -0.02 | 5/3/2024 3:59:43 PM EST | |||
| 280.00 | 295.95 | 303.05 | % | 0 | 0 | 3.20 | 1.00 | 0.00 | -0.02 | 5/3/2024 3:59:43 PM EST | |||
| 290.00 | 286.00 | 293.10 | % | 0 | 0 | 3.07 | 1.00 | 0.00 | -0.02 | 5/3/2024 3:59:43 PM EST | |||
| 300.00 | 276.00 | 283.10 | 261.90 | 0.00 | 0.00% | 0 | 1 | 2.94 | 1.00 | 0.00 | -0.02 | 5/2/2024 | 5/3/2024 3:59:43 PM EST |
| 310.00 | 266.00 | 273.10 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | -0.02 | 5/3/2024 3:59:43 PM EST | |||
| 320.00 | 256.05 | 263.10 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | -0.02 | 5/3/2024 3:59:43 PM EST | |||
| 330.00 | 246.10 | 253.15 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | -0.02 | 5/3/2024 3:59:43 PM EST | |||
| 340.00 | 236.05 | 243.15 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | -0.03 | 5/3/2024 3:59:43 PM EST | |||
| 350.00 | 226.10 | 233.15 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | -0.03 | 5/3/2024 3:59:43 PM EST | |||
| 360.00 | 216.05 | 223.20 | 213.10 | % | 2 | 0 | 2.23 | 1.00 | 0.00 | -0.03 | 5/3/2024 | 5/3/2024 3:59:43 PM EST | |
| 370.00 | 206.05 | 213.05 | 243.70 | 0.00 | 0.00% | 0 | 1 | 2.12 | 1.00 | 0.00 | -0.03 | 4/18/2024 | 5/3/2024 3:59:43 PM EST |
| 380.00 | 196.10 | 203.20 | 173.05 | 0.00 | 0.00% | 0 | 1 | 2.02 | 1.00 | 0.00 | -0.03 | 5/1/2024 | 5/3/2024 3:59:43 PM EST |
| 390.00 | 186.10 | 193.20 | 187.87 | +15.96 | +9.29% | 1 | 2 | 1.91 | 1.00 | 0.00 | -0.03 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 400.00 | 176.10 | 183.25 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | -0.04 | 5/3/2024 3:59:43 PM EST | |||
| 410.00 | 166.15 | 173.25 | 148.82 | 0.00 | 0.00% | 0 | 3 | 1.72 | 1.00 | 0.00 | -0.04 | 4/29/2024 | 5/3/2024 3:59:43 PM EST |
| 420.00 | 156.20 | 162.95 | 141.30 | 0.00 | 0.00% | 0 | 1 | 1.59 | 1.00 | 0.00 | -0.04 | 4/26/2024 | 5/3/2024 3:59:43 PM EST |
| 430.00 | 146.15 | 153.10 | 148.50 | +13.22 | +9.78% | 1 | 2 | 1.51 | 1.00 | 0.00 | -0.04 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 435.00 | 141.15 | 148.10 | 114.15 | 0.00 | 0.00% | 0 | 1 | 1.22 | 1.00 | 0.00 | -0.04 | 5/1/2024 | 5/3/2024 3:59:43 PM EST |
| 440.00 | 136.15 | 143.25 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.04 | 5/3/2024 3:59:43 PM EST | |||
| 445.00 | 131.15 | 138.30 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.04 | 5/3/2024 3:59:43 PM EST | |||
| 450.00 | 126.15 | 133.00 | 121.17 | +20.62 | +20.51% | 10 | 1 | 1.31 | 1.00 | 0.00 | -0.04 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 455.00 | 121.20 | 128.30 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.04 | 5/3/2024 3:59:43 PM EST | |||
| 460.00 | 116.25 | 123.00 | 98.60 | 0.00 | 0.00% | 0 | 4 | 1.22 | 1.00 | 0.00 | -0.04 | 4/25/2024 | 5/3/2024 3:59:43 PM EST |
| 465.00 | 111.30 | 118.00 | 94.65 | 0.00 | 0.00% | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.05 | 5/2/2024 | 5/3/2024 3:59:43 PM EST |
| 467.50 | 108.70 | 115.60 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.05 | 5/3/2024 3:59:43 PM EST | |||
| 470.00 | 106.25 | 113.00 | 89.81 | 0.00 | 0.00% | 0 | 19 | 1.13 | 1.00 | 0.00 | -0.05 | 5/1/2024 | 5/3/2024 3:59:43 PM EST |
| 472.50 | 103.70 | 110.50 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.05 | 5/3/2024 3:59:43 PM EST | |||
| 475.00 | 101.20 | 108.20 | 88.07 | 0.00 | 0.00% | 0 | 1 | 1.10 | 1.00 | 0.00 | -0.05 | 4/26/2024 | 5/3/2024 3:59:43 PM EST |
| 477.50 | 98.75 | 105.80 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.05 | 5/3/2024 3:59:43 PM EST | |||
| 480.00 | 96.25 | 103.30 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.05 | 5/3/2024 3:59:43 PM EST | |||
| 482.50 | 93.75 | 100.70 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.05 | 5/3/2024 3:59:43 PM EST | |||
| 485.00 | 91.25 | 98.35 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.05 | 5/3/2024 3:59:43 PM EST | |||
| 487.50 | 88.75 | 95.85 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.05 | 5/3/2024 3:59:43 PM EST | |||
| 490.00 | 86.25 | 93.40 | 69.59 | 0.00 | 0.00% | 0 | 5 | 0.98 | 1.00 | 0.00 | -0.05 | 4/29/2024 | 5/3/2024 3:59:43 PM EST |
| 492.50 | 83.75 | 90.90 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.05 | 5/3/2024 3:59:43 PM EST | |||
| 495.00 | 81.25 | 88.40 | 83.30 | % | 5 | 0 | 0.94 | 1.00 | 0.00 | -0.05 | 5/3/2024 | 5/3/2024 3:59:43 PM EST | |
| 497.50 | 78.75 | 85.90 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.05 | 5/3/2024 3:59:43 PM EST | |||
| 500.00 | 76.25 | 83.40 | 79.37 | +19.35 | +32.24% | 3 | 9 | 0.89 | 1.00 | 0.00 | -0.06 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 502.50 | 73.80 | 80.85 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.06 | 5/3/2024 3:59:43 PM EST | |||
| 505.00 | 71.25 | 78.30 | 73.33 | % | 12 | 0 | 0.84 | 1.00 | 0.00 | -0.06 | 5/3/2024 | 5/3/2024 3:59:43 PM EST | |
| 507.50 | 68.85 | 75.70 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.06 | 5/3/2024 3:59:43 PM EST | |||
| 510.00 | 66.30 | 73.40 | 67.95 | +17.62 | +35.01% | 12 | 6 | 0.80 | 1.00 | 0.00 | -0.07 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 512.50 | 63.80 | 70.95 | 65.69 | % | 5 | 0 | 0.78 | 1.00 | 0.00 | -0.07 | 5/3/2024 | 5/3/2024 3:59:43 PM EST | |
| 515.00 | 61.35 | 68.45 | 60.00 | +12.00 | +25.00% | 1 | 6 | 0.76 | 0.99 | 0.00 | -0.08 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 517.50 | 58.85 | 65.95 | 32.15 | 0.00 | 0.00% | 0 | 2 | 0.74 | 0.99 | 0.00 | -0.08 | 5/1/2024 | 5/3/2024 3:59:43 PM EST |
| 520.00 | 56.35 | 63.35 | 58.42 | +24.32 | +71.32% | 151 | 14 | 0.72 | 0.99 | 0.00 | -0.10 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 522.50 | 53.85 | 61.00 | % | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.10 | 5/3/2024 3:59:43 PM EST | |||
| 525.00 | 51.40 | 58.50 | 53.35 | +28.20 | +112.13% | 152 | 14 | 0.68 | 0.98 | 0.00 | -0.13 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 527.50 | 48.90 | 55.60 | % | 0 | 0 | 0.63 | 0.98 | 0.00 | -0.13 | 5/3/2024 3:59:43 PM EST | |||
| 530.00 | 46.45 | 53.40 | 48.45 | +12.95 | +36.48% | 14 | 10 | 0.62 | 0.98 | 0.00 | -0.16 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 532.50 | 44.00 | 51.05 | 46.00 | +17.39 | +60.79% | 1 | 14 | 0.61 | 0.97 | 0.00 | -0.17 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 535.00 | 41.60 | 48.55 | 39.89 | +7.79 | +24.27% | 20 | 20 | 0.59 | 0.97 | 0.00 | -0.20 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 537.50 | 39.10 | 46.10 | % | 0 | 0 | 0.57 | 0.96 | 0.00 | -0.21 | 5/3/2024 3:59:43 PM EST | |||
| 540.00 | 36.65 | 43.60 | 39.74 | +12.74 | +47.19% | 25 | 73 | 0.54 | 0.95 | 0.00 | -0.24 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 542.50 | 34.25 | 40.20 | 24.91 | 0.00 | 0.00% | 0 | 12 | 0.47 | 0.94 | 0.00 | -0.26 | 5/2/2024 | 5/3/2024 3:59:43 PM EST |
| 545.00 | 32.50 | 37.05 | 26.50 | +3.50 | +15.22% | 1 | 69 | 0.42 | 0.93 | 0.01 | -0.29 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 547.50 | 29.85 | 36.20 | 28.03 | +7.27 | +35.02% | 8 | 26 | 0.48 | 0.92 | 0.01 | -0.31 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 550.00 | 28.10 | 33.75 | 30.40 | +11.60 | +61.71% | 43 | 297 | 0.38 | 0.91 | 0.01 | -0.34 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 552.50 | 25.85 | 30.20 | 27.25 | +10.25 | +60.30% | 8 | 69 | 0.38 | 0.89 | 0.01 | -0.37 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 555.00 | 24.15 | 27.30 | 25.84 | +10.49 | +68.34% | 55 | 168 | 0.35 | 0.87 | 0.01 | -0.39 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 557.50 | 22.00 | 24.65 | 23.35 | +9.55 | +69.21% | 25 | 214 | 0.28 | 0.85 | 0.01 | -0.42 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 560.00 | 19.85 | 23.10 | 21.47 | +9.47 | +78.92% | 436 | 635 | 0.26 | 0.83 | 0.01 | -0.45 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 562.50 | 17.70 | 20.95 | 20.11 | +10.16 | +102.12% | 97 | 204 | 0.25 | 0.80 | 0.01 | -0.48 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 565.00 | 15.80 | 19.05 | 18.00 | +8.74 | +94.39% | 206 | 260 | 0.25 | 0.77 | 0.01 | -0.51 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 567.50 | 14.65 | 17.90 | 15.75 | +8.35 | +112.84% | 300 | 107 | 0.27 | 0.73 | 0.02 | -0.53 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 570.00 | 12.60 | 14.85 | 14.15 | +7.45 | +111.20% | 936 | 606 | 0.27 | 0.70 | 0.02 | -0.55 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 572.50 | 10.50 | 13.65 | 11.90 | +5.92 | +99.00% | 327 | 82 | 0.28 | 0.65 | 0.02 | -0.57 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 575.00 | 10.50 | 11.50 | 10.70 | +5.60 | +109.81% | 1,220 | 642 | 0.26 | 0.61 | 0.02 | -0.58 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 577.50 | 9.05 | 10.20 | 9.50 | +5.48 | +136.32% | 621 | 27 | 0.25 | 0.56 | 0.02 | -0.59 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 580.00 | 7.85 | 8.30 | 8.11 | +4.11 | +102.75% | 2,164 | 634 | 0.25 | 0.50 | 0.02 | -0.58 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 582.50 | 6.65 | 7.10 | 6.90 | +3.99 | +137.12% | 246 | 92 | 0.25 | 0.45 | 0.02 | -0.57 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 585.00 | 5.15 | 5.90 | 5.90 | +3.29 | +126.06% | 1,527 | 521 | 0.25 | 0.40 | 0.02 | -0.56 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 587.50 | 4.20 | 5.40 | 4.95 | +2.50 | +102.05% | 368 | 155 | 0.25 | 0.35 | 0.02 | -0.53 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 590.00 | 3.70 | 4.45 | 4.17 | +2.35 | +129.13% | 1,191 | 2,690 | 0.25 | 0.31 | 0.02 | -0.50 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 592.50 | 2.96 | 4.00 | 3.30 | +1.81 | +121.48% | 165 | 58 | 0.25 | 0.26 | 0.02 | -0.47 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 595.00 | 2.70 | 2.79 | 2.79 | +1.55 | +125.00% | 1,220 | 258 | 0.25 | 0.23 | 0.02 | -0.43 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 597.50 | 2.15 | 2.39 | 2.29 | +1.22 | +114.02% | 384 | 51 | 0.25 | 0.19 | 0.01 | -0.39 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 600.00 | 1.80 | 1.86 | 1.76 | +0.89 | +102.30% | 3,870 | 1,084 | 0.25 | 0.16 | 0.01 | -0.35 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 602.50 | 1.25 | 1.51 | 1.47 | +0.75 | +104.17% | 251 | 49 | 0.26 | 0.13 | 0.01 | -0.31 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 605.00 | 1.10 | 1.19 | 1.10 | +0.58 | +111.54% | 399 | 190 | 0.25 | 0.11 | 0.01 | -0.27 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 607.50 | 0.87 | 1.00 | 0.79 | +0.31 | +64.59% | 108 | 21 | 0.25 | 0.09 | 0.01 | -0.24 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 610.00 | 0.55 | 0.76 | 0.69 | +0.33 | +91.67% | 1,169 | 406 | 0.25 | 0.07 | 0.01 | -0.20 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 612.50 | 0.40 | 0.77 | 0.54 | +0.19 | +54.29% | 94 | 2 | 0.27 | 0.06 | 0.01 | -0.17 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 615.00 | 0.42 | 0.47 | 0.46 | +0.21 | +84.00% | 184 | 211 | 0.25 | 0.05 | 0.00 | -0.15 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 617.50 | 0.16 | 0.38 | 0.28 | -0.07 | -20.00% | 20 | 52 | 0.25 | 0.04 | 0.00 | -0.12 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 620.00 | 0.21 | 0.30 | 0.27 | +0.08 | +42.11% | 243 | 689 | 0.27 | 0.03 | 0.00 | -0.10 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 622.50 | 0.10 | 0.52 | 0.16 | -0.03 | -15.79% | 53 | 2 | 0.25 | 0.02 | 0.00 | -0.08 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 625.00 | 0.09 | 0.49 | 0.12 | -0.03 | -20.00% | 130 | 365 | 0.25 | 0.02 | 0.00 | -0.07 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 627.50 | 0.05 | 0.15 | 0.11 | 0.00 | 0.00% | 57 | 15 | 0.26 | 0.01 | 0.00 | -0.05 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 630.00 | 0.04 | 0.14 | 0.11 | +0.01 | +10.00% | 109 | 288 | 0.26 | 0.01 | 0.00 | -0.04 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 632.50 | 0.03 | 0.40 | 0.08 | % | 27 | 0 | 0.28 | 0.01 | 0.00 | -0.03 | 5/3/2024 | 5/3/2024 3:59:43 PM EST | |
| 635.00 | 0.03 | 0.07 | 0.03 | -0.07 | -70.00% | 287 | 309 | 0.27 | 0.01 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 637.50 | 0.02 | 0.37 | % | 0 | 0 | 0.31 | 0.00 | 0.00 | -0.02 | 5/3/2024 3:59:43 PM EST | |||
| 640.00 | 0.01 | 0.10 | 0.05 | -0.07 | -58.34% | 11 | 250 | 0.28 | 0.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 645.00 | 0.02 | 0.13 | 0.06 | -0.04 | -40.00% | 32 | 68 | 0.31 | 0.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 650.00 | 0.00 | 0.10 | 0.04 | +0.03 | +300.00% | 5 | 146 | 0.36 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 655.00 | 0.00 | 0.18 | 0.32 | 0.00 | 0.00% | 0 | 27 | 0.41 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/3/2024 3:59:43 PM EST |
| 660.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 11 | 12 | 0.42 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 665.00 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 27 | 0.46 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 3:59:43 PM EST |
| 670.00 | 0.01 | 0.02 | 0.06 | -0.01 | -14.29% | 140 | 172 | 0.36 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 675.00 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 56 | 0.47 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 3:59:43 PM EST |
| 680.00 | 0.00 | 0.29 | 0.23 | 0.00 | 0.00% | 0 | 66 | 0.44 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 3:59:43 PM EST |
| 685.00 | 0.00 | 0.50 | 0.51 | 0.00 | 0.00% | 0 | 8 | 0.61 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/3/2024 3:59:43 PM EST |
| 690.00 | 0.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0 | 70 | 0.64 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/3/2024 3:59:43 PM EST |
| 695.00 | 0.00 | 0.50 | 0.24 | 0.00 | 0.00% | 0 | 29 | 0.66 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 5/3/2024 3:59:43 PM EST |
| 700.00 | 0.00 | 0.50 | 0.04 | +0.01 | +33.34% | 75 | 143 | 0.68 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 710.00 | 0.00 | 0.50 | 0.74 | 0.00 | 0.00% | 0 | 62 | 0.72 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/3/2024 3:59:43 PM EST |
| 720.00 | 0.00 | 0.49 | 0.02 | 0.00 | 0.00% | 0 | 60 | 0.76 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/3/2024 3:59:43 PM EST |
| 730.00 | 0.00 | 0.49 | 0.20 | 0.00 | 0.00% | 0 | 14 | 0.80 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 5/3/2024 3:59:43 PM EST |
| 740.00 | 0.00 | 0.49 | 0.04 | 0.00 | 0.00% | 0 | 6 | 0.84 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 5/3/2024 3:59:43 PM EST |
| 750.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 4 | 202 | 0.59 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 760.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 9 | 0.70 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/3/2024 3:59:43 PM EST |
| 770.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 9 | 0.80 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 5/3/2024 3:59:43 PM EST |
| 780.00 | 0.00 | 0.02 | 1.45 | 0.00 | 0.00% | 0 | 12 | 0.70 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 5/3/2024 3:59:43 PM EST |
| 790.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 5/3/2024 3:59:43 PM EST |
| 800.00 | 0.00 | 0.49 | 0.01 | 0.00 | 0.00% | 0 | 222 | 1.06 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 3:59:43 PM EST |
| 810.00 | 0.00 | 0.49 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:43 PM EST | |||
| 820.00 | 0.00 | 0.49 | 0.71 | 0.00 | 0.00% | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 5/3/2024 3:59:43 PM EST |
| 830.00 | 0.00 | 0.49 | 0.89 | 0.00 | 0.00% | 0 | 6 | 1.16 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/3/2024 3:59:43 PM EST |
| 840.00 | 0.00 | 0.49 | 0.04 | 0.00 | 0.00% | 0 | 7 | 1.20 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 5/3/2024 3:59:43 PM EST |
| 850.00 | 0.00 | 0.49 | 0.44 | 0.00 | 0.00% | 0 | 2 | 1.23 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 3:59:43 PM EST |
| 860.00 | 0.00 | 0.01 | 0.05 | +0.03 | +150.00% | 1 | 52 | 0.87 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:43 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 | 0.02 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:43 PM EST | |||
| 260.00 | 0.00 | 0.49 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:43 PM EST | |||
| 270.00 | 0.00 | 0.08 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | -0.02 | 5/3/2024 3:59:43 PM EST | |||
| 280.00 | 0.00 | 0.10 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | -0.02 | 5/3/2024 3:59:43 PM EST | |||
| 290.00 | 0.00 | 0.49 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | -0.02 | 5/3/2024 3:59:43 PM EST | |||
| 300.00 | 0.00 | 0.49 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | -0.02 | 5/3/2024 3:59:43 PM EST | |||
| 310.00 | 0.00 | 0.49 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | -0.02 | 5/3/2024 3:59:43 PM EST | |||
| 320.00 | 0.00 | 0.49 | 0.04 | 0.00 | 0.00% | 0 | 1 | 1.92 | 0.00 | 0.00 | -0.02 | 4/19/2024 | 5/3/2024 3:59:43 PM EST |
| 330.00 | 0.00 | 0.49 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | -0.02 | 5/3/2024 3:59:43 PM EST | |||
| 340.00 | 0.00 | 0.49 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.74 | 0.00 | 0.00 | -0.03 | 4/19/2024 | 5/3/2024 3:59:43 PM EST |
| 350.00 | 0.00 | 0.49 | 0.03 | 0.00 | 0.00% | 0 | 1 | 1.66 | 0.00 | 0.00 | -0.03 | 4/22/2024 | 5/3/2024 3:59:43 PM EST |
| 360.00 | 0.00 | 0.49 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | -0.03 | 5/3/2024 3:59:43 PM EST | |||
| 370.00 | 0.00 | 0.49 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | -0.03 | 5/3/2024 3:59:43 PM EST | |||
| 380.00 | 0.00 | 0.49 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | -0.03 | 5/3/2024 3:59:43 PM EST | |||
| 390.00 | 0.00 | 0.49 | 0.54 | 0.00 | 0.00% | 0 | 1 | 1.33 | 0.00 | 0.00 | -0.03 | 4/11/2024 | 5/3/2024 3:59:43 PM EST |
| 400.00 | 0.00 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 61 | 1.12 | 0.00 | 0.00 | -0.04 | 5/2/2024 | 5/3/2024 3:59:43 PM EST |
| 410.00 | 0.00 | 0.49 | 0.01 | -0.06 | -85.72% | 2 | 31 | 1.18 | 0.00 | 0.00 | -0.04 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 420.00 | 0.00 | 0.11 | 0.01 | -0.08 | -88.89% | 5 | 43 | 0.95 | 0.00 | 0.00 | -0.04 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 430.00 | 0.00 | 0.32 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.81 | 0.00 | 0.00 | -0.04 | 4/24/2024 | 5/3/2024 3:59:43 PM EST |
| 435.00 | 0.00 | 0.48 | 0.07 | 0.00 | 0.00% | 0 | 72 | 0.79 | 0.00 | 0.00 | -0.04 | 5/2/2024 | 5/3/2024 3:59:43 PM EST |
| 440.00 | 0.00 | 0.03 | 0.14 | 0.00 | 0.00% | 0 | 11 | 0.83 | 0.00 | 0.00 | -0.04 | 4/29/2024 | 5/3/2024 3:59:43 PM EST |
| 445.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 29 | 0.85 | 0.00 | 0.00 | -0.04 | 5/1/2024 | 5/3/2024 3:59:43 PM EST |
| 450.00 | 0.01 | 0.13 | 0.14 | 0.00 | 0.00% | 0 | 133 | 0.70 | 0.00 | 0.00 | -0.04 | 5/1/2024 | 5/3/2024 3:59:43 PM EST |
| 455.00 | 0.00 | 0.44 | 0.20 | 0.00 | 0.00% | 0 | 4 | 0.86 | 0.00 | 0.00 | -0.04 | 4/30/2024 | 5/3/2024 3:59:43 PM EST |
| 460.00 | 0.00 | 0.41 | 0.19 | -0.03 | -13.64% | 10 | 97 | 0.83 | 0.00 | 0.00 | -0.04 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 465.00 | 0.00 | 0.25 | 0.11 | 0.00 | 0.00% | 0 | 11 | 0.75 | 0.00 | 0.00 | -0.05 | 4/30/2024 | 5/3/2024 3:59:43 PM EST |
| 467.50 | 0.00 | 0.21 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.05 | 5/3/2024 3:59:43 PM EST | |||
| 470.00 | 0.00 | 0.03 | 0.05 | -0.04 | -44.45% | 25 | 127 | 0.54 | 0.00 | 0.00 | -0.05 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 472.50 | 0.02 | 0.49 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.05 | 5/3/2024 3:59:43 PM EST | |||
| 475.00 | 0.00 | 0.10 | 0.03 | -0.04 | -57.15% | 15 | 436 | 0.53 | 0.00 | 0.00 | -0.05 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 477.50 | 0.00 | 0.05 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | -0.05 | 5/3/2024 3:59:43 PM EST | |||
| 480.00 | 0.00 | 0.12 | 0.10 | -0.02 | -16.67% | 7 | 52 | 0.51 | 0.00 | 0.00 | -0.05 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 482.50 | 0.00 | 0.27 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.00 | 0.00 | -0.05 | 5/2/2024 | 5/3/2024 3:59:43 PM EST |
| 485.00 | 0.00 | 0.16 | 0.06 | -0.07 | -53.85% | 7 | 58 | 0.50 | 0.00 | 0.00 | -0.05 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 487.50 | 0.00 | 0.06 | 0.06 | % | 22 | 0 | 0.45 | 0.00 | 0.00 | -0.05 | 5/3/2024 | 5/3/2024 3:59:43 PM EST | |
| 490.00 | 0.00 | 0.14 | 0.03 | -0.08 | -72.73% | 116 | 332 | 0.47 | 0.00 | 0.00 | -0.05 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 492.50 | 0.00 | 0.32 | 0.18 | +0.02 | +12.50% | 48 | 59 | 0.44 | 0.00 | 0.00 | -0.05 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 495.00 | 0.03 | 0.11 | 0.03 | -0.11 | -78.58% | 31 | 262 | 0.44 | 0.00 | 0.00 | -0.05 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 497.50 | 0.02 | 0.09 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | -0.05 | 5/3/2024 3:59:43 PM EST | |||
| 500.00 | 0.02 | 0.08 | 0.06 | -0.09 | -60.00% | 46 | 500 | 0.41 | 0.00 | 0.00 | -0.06 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 502.50 | 0.03 | 0.10 | 0.06 | -0.34 | -85.00% | 10 | 11 | 0.41 | 0.00 | 0.00 | -0.06 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 505.00 | 0.05 | 0.10 | 0.06 | -0.18 | -75.00% | 26 | 215 | 0.41 | 0.00 | 0.00 | -0.06 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 507.50 | 0.04 | 0.53 | 0.23 | 0.00 | 0.00% | 0 | 0 | 0.45 | 0.00 | 0.00 | -0.06 | 5/2/2024 | 5/3/2024 3:59:43 PM EST |
| 510.00 | 0.08 | 0.15 | 0.15 | -0.11 | -42.31% | 123 | 443 | 0.40 | 0.00 | 0.00 | -0.07 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 512.50 | 0.05 | 0.26 | 0.14 | -0.41 | -74.55% | 22 | 3 | 0.40 | 0.00 | 0.00 | -0.07 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 515.00 | 0.10 | 0.18 | 0.15 | -0.19 | -55.89% | 195 | 248 | 0.39 | -0.01 | 0.00 | -0.08 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 517.50 | 0.06 | 0.57 | 0.30 | -0.22 | -42.31% | 1 | 6 | 0.40 | -0.01 | 0.00 | -0.08 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 520.00 | 0.12 | 0.18 | 0.21 | -0.35 | -62.50% | 218 | 1,301 | 0.37 | -0.01 | 0.00 | -0.10 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 522.50 | 0.11 | 0.50 | 0.16 | -0.50 | -75.76% | 6 | 87 | 0.38 | -0.01 | 0.00 | -0.10 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 525.00 | 0.09 | 0.19 | 0.18 | -0.38 | -67.86% | 249 | 476 | 0.33 | -0.02 | 0.00 | -0.13 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 527.50 | 0.10 | 0.63 | 0.22 | -0.50 | -69.45% | 49 | 66 | 0.36 | -0.02 | 0.00 | -0.13 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 530.00 | 0.15 | 0.23 | 0.24 | -0.52 | -68.43% | 353 | 647 | 0.32 | -0.02 | 0.00 | -0.16 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 532.50 | 0.19 | 0.48 | 0.26 | -0.64 | -71.12% | 20 | 280 | 0.33 | -0.03 | 0.00 | -0.17 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 535.00 | 0.21 | 0.34 | 0.30 | -0.88 | -74.58% | 276 | 338 | 0.31 | -0.03 | 0.00 | -0.20 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 537.50 | 0.17 | 0.44 | 0.34 | -1.03 | -75.19% | 29 | 145 | 0.29 | -0.04 | 0.00 | -0.21 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 540.00 | 0.34 | 0.49 | 0.42 | -1.14 | -73.08% | 324 | 1,042 | 0.30 | -0.05 | 0.00 | -0.24 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 542.50 | 0.22 | 0.55 | 0.46 | -1.45 | -75.92% | 217 | 193 | 0.28 | -0.06 | 0.00 | -0.26 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 545.00 | 0.40 | 0.70 | 0.58 | -1.68 | -74.34% | 670 | 425 | 0.29 | -0.07 | 0.01 | -0.29 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 547.50 | 0.35 | 0.72 | 0.72 | -2.09 | -74.38% | 325 | 146 | 0.28 | -0.08 | 0.01 | -0.31 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 550.00 | 0.70 | 0.90 | 0.85 | -2.35 | -73.44% | 1,017 | 513 | 0.27 | -0.09 | 0.01 | -0.34 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 552.50 | 0.74 | 1.45 | 1.01 | -3.69 | -78.52% | 259 | 84 | 0.27 | -0.11 | 0.01 | -0.37 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 555.00 | 1.13 | 1.33 | 1.23 | -3.37 | -73.27% | 516 | 478 | 0.27 | -0.13 | 0.01 | -0.39 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 557.50 | 1.13 | 1.57 | 1.55 | -3.95 | -71.82% | 314 | 215 | 0.26 | -0.15 | 0.01 | -0.42 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 560.00 | 1.74 | 2.00 | 1.74 | -5.13 | -74.68% | 713 | 590 | 0.26 | -0.17 | 0.01 | -0.45 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 562.50 | 2.05 | 2.35 | 2.32 | -5.73 | -71.18% | 414 | 173 | 0.26 | -0.20 | 0.01 | -0.48 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 565.00 | 2.56 | 3.15 | 2.56 | -5.99 | -70.06% | 1,585 | 267 | 0.26 | -0.23 | 0.01 | -0.51 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 567.50 | 2.91 | 4.00 | 3.35 | -7.10 | -67.95% | 224 | 20 | 0.25 | -0.27 | 0.02 | -0.53 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 570.00 | 3.70 | 4.80 | 4.05 | -7.59 | -65.21% | 1,656 | 158 | 0.25 | -0.30 | 0.02 | -0.55 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 572.50 | 4.55 | 5.45 | 4.77 | -11.03 | -69.81% | 316 | 3 | 0.25 | -0.35 | 0.02 | -0.57 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 575.00 | 5.60 | 5.95 | 5.85 | -8.65 | -59.66% | 776 | 246 | 0.25 | -0.39 | 0.02 | -0.58 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 577.50 | 6.65 | 7.00 | 6.60 | -14.55 | -68.80% | 353 | 81 | 0.25 | -0.44 | 0.02 | -0.59 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 580.00 | 7.20 | 8.30 | 8.00 | -13.00 | -61.91% | 641 | 283 | 0.25 | -0.50 | 0.02 | -0.58 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 582.50 | 9.05 | 9.60 | 9.65 | % | 2 | 0 | 0.25 | -0.55 | 0.02 | -0.57 | 5/3/2024 | 5/3/2024 3:59:43 PM EST | |
| 585.00 | 9.55 | 12.40 | 10.68 | -12.32 | -53.57% | 98 | 22 | 0.25 | -0.60 | 0.02 | -0.56 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 587.50 | 10.95 | 14.15 | 13.48 | % | 4 | 0 | 0.23 | -0.65 | 0.02 | -0.53 | 5/3/2024 | 5/3/2024 3:59:43 PM EST | |
| 590.00 | 13.60 | 15.30 | 16.85 | -11.29 | -40.13% | 4 | 39 | 0.26 | -0.69 | 0.02 | -0.50 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 592.50 | 14.45 | 17.95 | 46.85 | 0.00 | 0.00% | 0 | 1 | 0.22 | -0.74 | 0.02 | -0.47 | 5/1/2024 | 5/3/2024 3:59:43 PM EST |
| 595.00 | 16.25 | 19.45 | 19.85 | -17.13 | -46.33% | 7 | 22 | 0.24 | -0.77 | 0.02 | -0.43 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 597.50 | 17.60 | 21.15 | % | 0 | 0 | 0.22 | -0.81 | 0.01 | -0.39 | 5/3/2024 3:59:43 PM EST | |||
| 600.00 | 19.35 | 23.00 | 23.00 | -14.44 | -38.57% | 2 | 12 | 0.27 | -0.84 | 0.01 | -0.35 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 602.50 | 21.55 | 25.30 | % | 0 | 0 | 0.33 | -0.87 | 0.01 | -0.31 | 5/3/2024 3:59:43 PM EST | |||
| 605.00 | 24.50 | 28.60 | 48.95 | 0.00 | 0.00% | 0 | 0 | 0.34 | -0.89 | 0.01 | -0.27 | 5/1/2024 | 5/3/2024 3:59:43 PM EST |
| 607.50 | 26.60 | 31.15 | % | 0 | 0 | 0.39 | -0.91 | 0.01 | -0.24 | 5/3/2024 3:59:43 PM EST | |||
| 610.00 | 29.05 | 33.55 | 54.20 | 0.00 | 0.00% | 0 | 0 | 0.41 | -0.93 | 0.01 | -0.20 | 5/1/2024 | 5/3/2024 3:59:43 PM EST |
| 612.50 | 30.15 | 36.85 | % | 0 | 0 | 0.46 | -0.94 | 0.01 | -0.17 | 5/3/2024 3:59:43 PM EST | |||
| 615.00 | 32.50 | 39.35 | 58.47 | 0.00 | 0.00% | 0 | 0 | 0.48 | -0.95 | 0.00 | -0.15 | 4/25/2024 | 5/3/2024 3:59:43 PM EST |
| 617.50 | 35.65 | 41.75 | % | 0 | 0 | 0.50 | -0.96 | 0.00 | -0.12 | 5/3/2024 3:59:43 PM EST | |||
| 620.00 | 37.30 | 44.30 | 55.40 | 0.00 | 0.00% | 0 | 0 | 0.52 | -0.97 | 0.00 | -0.10 | 4/25/2024 | 5/3/2024 3:59:43 PM EST |
| 622.50 | 40.00 | 46.85 | % | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.08 | 5/3/2024 3:59:43 PM EST | |||
| 625.00 | 42.50 | 49.35 | 72.25 | 0.00 | 0.00% | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.07 | 4/24/2024 | 5/3/2024 3:59:43 PM EST |
| 627.50 | 45.00 | 51.85 | % | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.05 | 5/3/2024 3:59:43 PM EST | |||
| 630.00 | 47.10 | 54.35 | 77.30 | 0.00 | 0.00% | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.04 | 4/24/2024 | 5/3/2024 3:59:43 PM EST |
| 632.50 | 49.60 | 56.90 | % | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.03 | 5/3/2024 3:59:43 PM EST | |||
| 635.00 | 52.10 | 59.35 | 77.62 | 0.00 | 0.00% | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.02 | 4/19/2024 | 5/3/2024 3:59:43 PM EST |
| 637.50 | 55.05 | 61.90 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | -0.02 | 5/3/2024 3:59:43 PM EST | |||
| 640.00 | 57.15 | 64.40 | 68.00 | 0.00 | 0.00% | 0 | 0 | 0.67 | -1.00 | 0.00 | -0.01 | 4/19/2024 | 5/3/2024 3:59:43 PM EST |
| 645.00 | 62.10 | 69.40 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | -0.01 | 5/3/2024 3:59:43 PM EST | |||
| 650.00 | 67.10 | 74.40 | 94.35 | 0.00 | 0.00% | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 5/3/2024 3:59:43 PM EST |
| 655.00 | 72.10 | 79.40 | 99.37 | 0.00 | 0.00% | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 5/3/2024 3:59:43 PM EST |
| 660.00 | 77.10 | 84.40 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:43 PM EST | |||
| 665.00 | 82.10 | 89.40 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:43 PM EST | |||
| 670.00 | 87.55 | 94.40 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:43 PM EST | |||
| 675.00 | 92.60 | 99.35 | 117.70 | 0.00 | 0.00% | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 5/3/2024 3:59:43 PM EST |
| 680.00 | 97.15 | 104.40 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:43 PM EST | |||
| 685.00 | 102.15 | 109.25 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:43 PM EST | |||
| 690.00 | 107.75 | 114.35 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:43 PM EST | |||
| 695.00 | 112.10 | 119.40 | 131.09 | 0.00 | 0.00% | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 5/3/2024 3:59:43 PM EST |
| 700.00 | 117.35 | 124.30 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:43 PM EST | |||
| 710.00 | 127.10 | 134.35 | 140.36 | 0.00 | 0.00% | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 5/3/2024 3:59:43 PM EST |
| 720.00 | 137.10 | 144.35 | 112.50 | 0.00 | 0.00% | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/1/2024 | 5/3/2024 3:59:43 PM EST |
| 730.00 | 147.10 | 154.35 | 115.94 | 0.00 | 0.00% | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 5/3/2024 3:59:43 PM EST |
| 740.00 | 157.15 | 164.30 | 168.00 | 0.00 | 0.00% | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 5/3/2024 3:59:43 PM EST |
| 750.00 | 167.25 | 174.35 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:43 PM EST | |||
| 760.00 | 177.10 | 184.35 | 200.09 | 0.00 | 0.00% | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 5/3/2024 3:59:43 PM EST |
| 770.00 | 187.15 | 194.30 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:43 PM EST | |||
| 780.00 | 197.25 | 204.35 | 220.03 | 0.00 | 0.00% | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 5/3/2024 3:59:43 PM EST |
| 790.00 | 207.10 | 214.35 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:43 PM EST | |||
| 800.00 | 217.15 | 224.35 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:43 PM EST | |||
| 810.00 | 227.10 | 234.35 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:43 PM EST | |||
| 820.00 | 237.10 | 244.35 | 255.76 | 0.00 | 0.00% | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 5/3/2024 3:59:43 PM EST |
| 830.00 | 247.10 | 254.35 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:43 PM EST | |||
| 840.00 | 257.10 | 264.35 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:43 PM EST | |||
| 850.00 | 267.10 | 274.25 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:43 PM EST | |||
| 860.00 | 277.10 | 284.30 | 239.39 | 0.00 | 0.00% | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 5/3/2024 3:59:43 PM EST |