Options Chain for NETFLIX INC COM (NFLX) - $561.23 as of 4/29/2024 1:46:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 306.05 | 309.95 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.05 | 4/29/2024 2:59:05 PM EST | |||
| 260.00 | 296.60 | 300.05 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.05 | 4/29/2024 2:59:05 PM EST | |||
| 270.00 | 286.10 | 289.70 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.05 | 4/29/2024 2:59:05 PM EST | |||
| 280.00 | 276.10 | 280.15 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.05 | 4/29/2024 2:59:05 PM EST | |||
| 290.00 | 266.75 | 270.20 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.06 | 4/29/2024 2:59:05 PM EST | |||
| 300.00 | 256.20 | 260.25 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.06 | 4/29/2024 2:59:05 PM EST | |||
| 310.00 | 246.75 | 250.30 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.06 | 4/29/2024 2:59:05 PM EST | |||
| 320.00 | 236.90 | 240.35 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.06 | 4/29/2024 2:59:05 PM EST | |||
| 330.00 | 226.90 | 230.40 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.06 | 4/29/2024 2:59:05 PM EST | |||
| 340.00 | 216.40 | 220.35 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.07 | 4/29/2024 2:59:05 PM EST | |||
| 350.00 | 206.55 | 210.55 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.07 | 4/29/2024 2:59:05 PM EST | |||
| 360.00 | 196.65 | 200.65 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.07 | 4/29/2024 2:59:05 PM EST | |||
| 370.00 | 187.20 | 190.70 | 190.49 | 0.00 | 0.00% | 0 | 1 | 0.78 | 1.00 | 0.00 | -0.07 | 4/19/2024 | 4/29/2024 2:59:05 PM EST |
| 380.00 | 176.75 | 180.70 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.07 | 4/29/2024 2:59:05 PM EST | |||
| 390.00 | 167.30 | 170.90 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.08 | 4/29/2024 2:59:05 PM EST | |||
| 400.00 | 157.40 | 160.90 | 210.84 | 0.00 | 0.00% | 0 | 1 | 0.57 | 1.00 | 0.00 | -0.08 | 4/18/2024 | 4/29/2024 2:59:05 PM EST |
| 410.00 | 147.00 | 151.05 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.08 | 4/29/2024 2:59:05 PM EST | |||
| 420.00 | 137.55 | 141.15 | % | 0 | 0 | 0.51 | 1.00 | 0.00 | -0.09 | 4/29/2024 2:59:05 PM EST | |||
| 430.00 | 127.70 | 131.20 | % | 0 | 0 | 0.46 | 0.99 | 0.00 | -0.10 | 4/29/2024 2:59:05 PM EST | |||
| 435.00 | 122.75 | 126.20 | % | 0 | 0 | 0.46 | 0.99 | 0.00 | -0.11 | 4/29/2024 2:59:05 PM EST | |||
| 440.00 | 117.80 | 121.40 | % | 0 | 0 | 0.45 | 0.99 | 0.00 | -0.11 | 4/29/2024 2:59:05 PM EST | |||
| 445.00 | 112.95 | 116.15 | % | 0 | 0 | 0.51 | 0.99 | 0.00 | -0.12 | 4/29/2024 2:59:05 PM EST | |||
| 450.00 | 108.00 | 111.60 | % | 0 | 0 | 0.52 | 0.98 | 0.00 | -0.13 | 4/29/2024 2:59:05 PM EST | |||
| 455.00 | 103.15 | 106.55 | 164.72 | 0.00 | 0.00% | 0 | 7 | 0.39 | 0.98 | 0.00 | -0.13 | 4/17/2024 | 4/29/2024 2:59:05 PM EST |
| 460.00 | 98.20 | 101.70 | 99.13 | 0.00 | 0.00% | 0 | 6 | 0.40 | 0.97 | 0.00 | -0.14 | 4/26/2024 | 4/29/2024 2:59:05 PM EST |
| 465.00 | 93.40 | 96.75 | 95.62 | 0.00 | 0.00% | 0 | 3 | 0.38 | 0.97 | 0.00 | -0.15 | 4/25/2024 | 4/29/2024 2:59:05 PM EST |
| 470.00 | 88.50 | 92.10 | 147.27 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.96 | 0.00 | -0.16 | 4/18/2024 | 4/29/2024 2:59:05 PM EST |
| 475.00 | 83.75 | 87.25 | % | 0 | 0 | 0.36 | 0.95 | 0.00 | -0.17 | 4/29/2024 2:59:05 PM EST | |||
| 480.00 | 78.95 | 81.35 | 74.84 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.95 | 0.00 | -0.18 | 4/22/2024 | 4/29/2024 2:59:05 PM EST |
| 485.00 | 74.20 | 77.95 | 79.45 | 0.00 | 0.00% | 0 | 2 | 0.38 | 0.94 | 0.00 | -0.19 | 4/25/2024 | 4/29/2024 2:59:05 PM EST |
| 490.00 | 69.50 | 72.30 | 72.00 | 0.00 | 0.00% | 0 | 3 | 0.39 | 0.93 | 0.00 | -0.20 | 4/22/2024 | 4/29/2024 2:59:05 PM EST |
| 495.00 | 64.90 | 68.30 | 64.15 | 0.00 | 0.00% | 0 | 4 | 0.33 | 0.92 | 0.00 | -0.21 | 4/24/2024 | 4/29/2024 2:59:05 PM EST |
| 500.00 | 60.50 | 63.30 | 60.00 | -5.00 | -7.70% | 1 | 3 | 0.30 | 0.90 | 0.00 | -0.23 | 4/29/2024 | 4/29/2024 2:59:05 PM EST |
| 505.00 | 56.00 | 58.65 | 57.07 | -3.73 | -6.14% | 1 | 10 | 0.31 | 0.88 | 0.00 | -0.24 | 4/29/2024 | 4/29/2024 2:59:05 PM EST |
| 510.00 | 52.00 | 53.95 | 67.25 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.87 | 0.00 | -0.25 | 4/19/2024 | 4/29/2024 2:59:05 PM EST |
| 515.00 | 46.90 | 49.65 | 104.25 | 0.00 | 0.00% | 0 | 9 | 0.30 | 0.85 | 0.00 | -0.27 | 4/18/2024 | 4/29/2024 2:59:05 PM EST |
| 520.00 | 42.95 | 46.25 | 45.50 | -4.50 | -9.00% | 2 | 4 | 0.30 | 0.82 | 0.01 | -0.28 | 4/29/2024 | 4/29/2024 2:59:05 PM EST |
| 525.00 | 40.50 | 42.15 | 45.17 | 0.00 | 0.00% | 0 | 32 | 0.30 | 0.79 | 0.01 | -0.29 | 4/26/2024 | 4/29/2024 2:59:05 PM EST |
| 530.00 | 35.25 | 38.70 | 37.93 | 0.00 | 0.00% | 0 | 30 | 0.28 | 0.76 | 0.01 | -0.31 | 4/24/2024 | 4/29/2024 2:59:05 PM EST |
| 535.00 | 31.80 | 34.45 | 39.35 | 0.00 | 0.00% | 0 | 3 | 0.29 | 0.73 | 0.01 | -0.32 | 4/19/2024 | 4/29/2024 2:59:05 PM EST |
| 540.00 | 28.35 | 30.40 | 33.64 | 0.00 | 0.00% | 0 | 2 | 0.29 | 0.69 | 0.01 | -0.33 | 4/26/2024 | 4/29/2024 2:59:05 PM EST |
| 545.00 | 26.50 | 26.95 | 26.00 | -5.38 | -17.15% | 2 | 109 | 0.28 | 0.65 | 0.01 | -0.34 | 4/29/2024 | 4/29/2024 2:59:05 PM EST |
| 550.00 | 22.50 | 24.00 | 24.30 | -3.21 | -11.67% | 8 | 163 | 0.28 | 0.61 | 0.01 | -0.34 | 4/29/2024 | 4/29/2024 2:59:05 PM EST |
| 555.00 | 19.90 | 21.15 | 21.00 | -2.85 | -11.95% | 15 | 43 | 0.29 | 0.57 | 0.01 | -0.34 | 4/29/2024 | 4/29/2024 2:59:05 PM EST |
| 560.00 | 18.10 | 18.60 | 18.50 | -2.50 | -11.91% | 36 | 87 | 0.28 | 0.53 | 0.01 | -0.34 | 4/29/2024 | 4/29/2024 2:59:05 PM EST |
| 565.00 | 15.25 | 16.20 | 15.44 | -3.05 | -16.50% | 8 | 56 | 0.28 | 0.49 | 0.01 | -0.34 | 4/29/2024 | 4/29/2024 2:59:05 PM EST |
| 570.00 | 13.60 | 14.05 | 13.40 | -2.50 | -15.73% | 6 | 97 | 0.28 | 0.44 | 0.01 | -0.33 | 4/29/2024 | 4/29/2024 2:59:05 PM EST |
| 575.00 | 11.80 | 12.15 | 12.15 | -2.35 | -16.21% | 44 | 44 | 0.28 | 0.40 | 0.01 | -0.32 | 4/29/2024 | 4/29/2024 2:59:05 PM EST |
| 580.00 | 9.30 | 10.40 | 10.15 | -1.97 | -16.26% | 15 | 98 | 0.27 | 0.36 | 0.01 | -0.31 | 4/29/2024 | 4/29/2024 2:59:05 PM EST |
| 585.00 | 8.15 | 8.90 | 9.01 | -0.96 | -9.63% | 12 | 39 | 0.27 | 0.33 | 0.01 | -0.29 | 4/29/2024 | 4/29/2024 2:59:05 PM EST |
| 590.00 | 7.30 | 7.55 | 7.74 | -1.06 | -12.05% | 13 | 42 | 0.28 | 0.29 | 0.01 | -0.28 | 4/29/2024 | 4/29/2024 2:59:05 PM EST |
| 595.00 | 6.15 | 6.40 | 6.53 | -0.77 | -10.55% | 1 | 42 | 0.27 | 0.25 | 0.01 | -0.26 | 4/29/2024 | 4/29/2024 2:59:05 PM EST |
| 600.00 | 4.55 | 5.40 | 5.00 | -1.42 | -22.12% | 48 | 253 | 0.28 | 0.22 | 0.01 | -0.24 | 4/29/2024 | 4/29/2024 2:59:05 PM EST |
| 605.00 | 3.70 | 4.55 | 4.63 | -0.82 | -15.05% | 2 | 45 | 0.28 | 0.19 | 0.01 | -0.21 | 4/29/2024 | 4/29/2024 2:59:05 PM EST |
| 610.00 | 3.65 | 3.80 | 3.62 | -1.38 | -27.60% | 24 | 61 | 0.28 | 0.17 | 0.01 | -0.19 | 4/29/2024 | 4/29/2024 2:59:05 PM EST |
| 615.00 | 3.05 | 3.20 | 3.10 | -0.70 | -18.43% | 5 | 129 | 0.28 | 0.14 | 0.00 | -0.17 | 4/29/2024 | 4/29/2024 2:59:05 PM EST |
| 620.00 | 2.41 | 2.66 | 2.63 | -0.57 | -17.82% | 15 | 78 | 0.28 | 0.12 | 0.00 | -0.15 | 4/29/2024 | 4/29/2024 2:59:05 PM EST |
| 625.00 | 1.45 | 2.21 | 2.22 | -0.60 | -21.28% | 9 | 43 | 0.28 | 0.10 | 0.00 | -0.14 | 4/29/2024 | 4/29/2024 2:59:05 PM EST |
| 630.00 | 1.61 | 1.85 | 1.82 | -0.55 | -23.21% | 70 | 102 | 0.29 | 0.09 | 0.00 | -0.12 | 4/29/2024 | 4/29/2024 2:59:05 PM EST |
| 635.00 | 1.21 | 1.58 | 1.94 | 0.00 | 0.00% | 0 | 24 | 0.29 | 0.07 | 0.00 | -0.11 | 4/26/2024 | 4/29/2024 2:59:05 PM EST |
| 640.00 | 1.20 | 1.64 | 1.22 | -0.22 | -15.28% | 15 | 53 | 0.28 | 0.06 | 0.00 | -0.09 | 4/29/2024 | 4/29/2024 2:59:05 PM EST |
| 645.00 | 0.99 | 1.08 | 1.13 | +0.10 | +9.71% | 13 | 11 | 0.29 | 0.05 | 0.00 | -0.08 | 4/29/2024 | 4/29/2024 2:59:05 PM EST |
| 650.00 | 0.50 | 1.02 | 1.12 | 0.00 | 0.00% | 0 | 57 | 0.28 | 0.04 | 0.00 | -0.07 | 4/26/2024 | 4/29/2024 2:59:05 PM EST |
| 655.00 | 0.31 | 1.30 | 0.78 | 0.00 | 0.00% | 0 | 6 | 0.29 | 0.04 | 0.00 | -0.06 | 4/26/2024 | 4/29/2024 2:59:05 PM EST |
| 660.00 | 0.34 | 0.94 | 0.33 | -0.68 | -67.33% | 2 | 17 | 0.29 | 0.03 | 0.00 | -0.05 | 4/29/2024 | 4/29/2024 2:59:05 PM EST |
| 665.00 | 0.19 | 1.09 | 0.85 | 0.00 | 0.00% | 0 | 25 | 0.30 | 0.03 | 0.00 | -0.05 | 4/25/2024 | 4/29/2024 2:59:05 PM EST |
| 670.00 | 0.15 | 1.01 | 0.60 | 0.00 | 0.00% | 0 | 116 | 0.30 | 0.02 | 0.00 | -0.04 | 4/26/2024 | 4/29/2024 2:59:05 PM EST |
| 675.00 | 0.12 | 0.94 | 0.48 | 0.00 | 0.00% | 0 | 14 | 0.31 | 0.02 | 0.00 | -0.04 | 4/25/2024 | 4/29/2024 2:59:05 PM EST |
| 680.00 | 0.11 | 0.53 | 0.34 | -0.51 | -60.00% | 3 | 18 | 0.30 | 0.02 | 0.00 | -0.03 | 4/29/2024 | 4/29/2024 2:59:05 PM EST |
| 685.00 | 0.12 | 0.40 | 0.77 | 0.00 | 0.00% | 0 | 10 | 0.30 | 0.01 | 0.00 | -0.03 | 4/22/2024 | 4/29/2024 2:59:05 PM EST |
| 690.00 | 0.05 | 0.81 | 0.30 | 0.00 | 0.00% | 0 | 21 | 0.32 | 0.01 | 0.00 | -0.02 | 4/25/2024 | 4/29/2024 2:59:05 PM EST |
| 695.00 | 0.04 | 0.78 | 0.28 | 0.00 | 0.00% | 0 | 14 | 0.33 | 0.01 | 0.00 | -0.02 | 4/25/2024 | 4/29/2024 2:59:05 PM EST |
| 700.00 | 0.15 | 0.59 | 0.29 | -0.24 | -45.29% | 2 | 225 | 0.34 | 0.01 | 0.00 | -0.02 | 4/29/2024 | 4/29/2024 2:59:05 PM EST |
| 710.00 | 0.00 | 0.40 | 0.11 | -0.27 | -71.06% | 2 | 18 | 0.37 | 0.00 | 0.00 | -0.01 | 4/29/2024 | 4/29/2024 2:59:05 PM EST |
| 720.00 | 0.01 | 0.68 | 0.11 | 0.00 | 0.00% | 0 | 32 | 0.35 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/29/2024 2:59:05 PM EST |
| 730.00 | 0.00 | 0.66 | 0.32 | 0.00 | 0.00% | 0 | 6 | 0.45 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/29/2024 2:59:05 PM EST |
| 740.00 | 0.00 | 0.65 | 0.97 | 0.00 | 0.00% | 0 | 10 | 0.47 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 2:59:05 PM EST |
| 750.00 | 0.00 | 0.64 | 0.37 | 0.00 | 0.00% | 0 | 3 | 0.49 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/29/2024 2:59:05 PM EST |
| 760.00 | 0.00 | 0.21 | 0.20 | -0.20 | -50.00% | 1 | 1 | 0.43 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 2:59:05 PM EST |
| 770.00 | 0.00 | 0.62 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:05 PM EST | |||
| 780.00 | 0.00 | 0.61 | 0.22 | 0.00 | 0.00% | 0 | 10 | 0.54 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 2:59:05 PM EST |
| 790.00 | 0.00 | 0.60 | 0.43 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/29/2024 2:59:05 PM EST |
| 800.00 | 0.00 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 14 | 0.50 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 2:59:05 PM EST |
| 810.00 | 0.00 | 0.59 | 0.01 | 0.00 | 0.00% | 0 | 2 | 0.58 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/29/2024 2:59:05 PM EST |
| 820.00 | 0.00 | 0.59 | 0.40 | 0.00 | 0.00% | 0 | 22 | 0.60 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/29/2024 2:59:05 PM EST |
| 830.00 | 0.00 | 0.59 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:05 PM EST | |||
| 840.00 | 0.00 | 0.59 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:05 PM EST | |||
| 850.00 | 0.00 | 0.59 | 0.84 | 0.00 | 0.00% | 0 | 2 | 0.65 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/29/2024 2:59:05 PM EST |
| 860.00 | 0.00 | 0.59 | 1.20 | 0.00 | 0.00% | 0 | 6 | 0.66 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/29/2024 2:59:05 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 | 0.60 | 0.97 | 0.00 | 0.00% | 0 | 1 | 1.26 | 0.00 | 0.00 | -0.05 | 4/17/2024 | 4/29/2024 2:59:05 PM EST |
| 260.00 | 0.00 | 0.60 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | -0.05 | 4/29/2024 2:59:05 PM EST | |||
| 270.00 | 0.00 | 0.60 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | -0.05 | 4/29/2024 2:59:05 PM EST | |||
| 280.00 | 0.00 | 0.60 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.05 | 4/29/2024 2:59:05 PM EST | |||
| 290.00 | 0.00 | 0.60 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.06 | 4/29/2024 2:59:05 PM EST | |||
| 300.00 | 0.00 | 0.20 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.06 | 4/29/2024 2:59:05 PM EST | |||
| 310.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.95 | 0.00 | 0.00 | -0.06 | 4/23/2024 | 4/29/2024 2:59:05 PM EST |
| 320.00 | 0.00 | 0.60 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.06 | 4/29/2024 2:59:05 PM EST | |||
| 330.00 | 0.00 | 0.60 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.06 | 4/29/2024 2:59:05 PM EST | |||
| 340.00 | 0.00 | 0.20 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.07 | 4/29/2024 2:59:05 PM EST | |||
| 350.00 | 0.00 | 0.63 | 0.21 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.00 | 0.00 | -0.07 | 4/15/2024 | 4/29/2024 2:59:05 PM EST |
| 360.00 | 0.00 | 0.65 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.07 | 4/29/2024 2:59:05 PM EST | |||
| 370.00 | 0.00 | 0.12 | 0.23 | % | 6 | 0 | 0.55 | 0.00 | 0.00 | -0.07 | 4/29/2024 | 4/29/2024 2:59:05 PM EST | |
| 380.00 | 0.00 | 0.70 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.07 | 4/29/2024 2:59:05 PM EST | |||
| 390.00 | 0.00 | 0.73 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.08 | 4/29/2024 2:59:05 PM EST | |||
| 400.00 | 0.00 | 0.29 | 0.27 | -0.29 | -51.79% | 2 | 83 | 0.51 | 0.00 | 0.00 | -0.08 | 4/29/2024 | 4/29/2024 2:59:05 PM EST |
| 410.00 | 0.00 | 0.79 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.08 | 4/29/2024 2:59:05 PM EST | |||
| 420.00 | 0.01 | 0.83 | 0.49 | 0.00 | 0.00% | 0 | 103 | 0.42 | 0.00 | 0.00 | -0.09 | 4/23/2024 | 4/29/2024 2:59:05 PM EST |
| 430.00 | 0.11 | 0.89 | 0.40 | 0.00 | 0.00% | 0 | 8 | 0.43 | -0.01 | 0.00 | -0.10 | 4/25/2024 | 4/29/2024 2:59:05 PM EST |
| 435.00 | 0.15 | 0.92 | 0.53 | 0.00 | 0.00% | 0 | 3 | 0.42 | -0.01 | 0.00 | -0.11 | 4/23/2024 | 4/29/2024 2:59:05 PM EST |
| 440.00 | 0.04 | 0.97 | 1.23 | 0.00 | 0.00% | 0 | 8 | 0.39 | -0.01 | 0.00 | -0.11 | 4/15/2024 | 4/29/2024 2:59:05 PM EST |
| 445.00 | 0.11 | 1.02 | 0.69 | 0.00 | 0.00% | 0 | 2 | 0.39 | -0.01 | 0.00 | -0.12 | 4/23/2024 | 4/29/2024 2:59:05 PM EST |
| 450.00 | 0.31 | 0.65 | 0.88 | 0.00 | 0.00% | 0 | 11 | 0.37 | -0.02 | 0.00 | -0.13 | 4/25/2024 | 4/29/2024 2:59:05 PM EST |
| 455.00 | 0.44 | 1.16 | 0.59 | 0.00 | 0.00% | 0 | 15 | 0.39 | -0.02 | 0.00 | -0.13 | 4/23/2024 | 4/29/2024 2:59:05 PM EST |
| 460.00 | 0.39 | 0.87 | 0.85 | 0.00 | 0.00% | 0 | 12 | 0.36 | -0.03 | 0.00 | -0.14 | 4/26/2024 | 4/29/2024 2:59:05 PM EST |
| 465.00 | 0.45 | 1.36 | 1.44 | 0.00 | 0.00% | 0 | 10 | 0.36 | -0.03 | 0.00 | -0.15 | 4/24/2024 | 4/29/2024 2:59:05 PM EST |
| 470.00 | 0.29 | 1.48 | 0.94 | -0.14 | -12.97% | 1 | 239 | 0.34 | -0.04 | 0.00 | -0.16 | 4/29/2024 | 4/29/2024 2:59:05 PM EST |
| 475.00 | 0.86 | 1.75 | 1.13 | -0.06 | -5.05% | 2 | 25 | 0.34 | -0.05 | 0.00 | -0.17 | 4/29/2024 | 4/29/2024 2:59:05 PM EST |
| 480.00 | 1.27 | 1.38 | 1.31 | 0.00 | 0.00% | 135 | 25 | 0.34 | -0.05 | 0.00 | -0.18 | 4/29/2024 | 4/29/2024 2:59:05 PM EST |
| 485.00 | 1.51 | 1.62 | 1.55 | -0.34 | -17.99% | 112 | 36 | 0.33 | -0.06 | 0.00 | -0.19 | 4/29/2024 | 4/29/2024 2:59:05 PM EST |
| 490.00 | 1.80 | 2.17 | 1.88 | +0.03 | +1.63% | 8 | 55 | 0.32 | -0.07 | 0.00 | -0.20 | 4/29/2024 | 4/29/2024 2:59:05 PM EST |
| 495.00 | 2.15 | 2.71 | 2.15 | +0.01 | +0.47% | 16 | 429 | 0.32 | -0.08 | 0.00 | -0.21 | 4/29/2024 | 4/29/2024 2:59:05 PM EST |
| 500.00 | 2.58 | 2.91 | 2.63 | +0.07 | +2.74% | 34 | 116 | 0.31 | -0.10 | 0.00 | -0.23 | 4/29/2024 | 4/29/2024 2:59:05 PM EST |
| 505.00 | 2.74 | 3.50 | 2.95 | -0.09 | -2.97% | 6 | 67 | 0.31 | -0.12 | 0.00 | -0.24 | 4/29/2024 | 4/29/2024 2:59:05 PM EST |
| 510.00 | 3.65 | 3.85 | 3.81 | +0.40 | +11.73% | 16 | 65 | 0.31 | -0.13 | 0.00 | -0.25 | 4/29/2024 | 4/29/2024 2:59:05 PM EST |
| 515.00 | 4.40 | 4.65 | 4.53 | +0.18 | +4.14% | 2 | 1,070 | 0.30 | -0.15 | 0.00 | -0.27 | 4/29/2024 | 4/29/2024 2:59:05 PM EST |
| 520.00 | 5.25 | 5.50 | 5.35 | +0.09 | +1.72% | 53 | 68 | 0.29 | -0.18 | 0.01 | -0.28 | 4/29/2024 | 4/29/2024 2:59:05 PM EST |
| 525.00 | 6.25 | 6.75 | 6.29 | +0.29 | +4.84% | 15 | 265 | 0.29 | -0.21 | 0.01 | -0.29 | 4/29/2024 | 4/29/2024 2:59:05 PM EST |
| 530.00 | 7.45 | 7.70 | 7.55 | +0.58 | +8.33% | 16 | 299 | 0.29 | -0.24 | 0.01 | -0.31 | 4/29/2024 | 4/29/2024 2:59:05 PM EST |
| 535.00 | 8.80 | 9.05 | 9.02 | +0.59 | +7.00% | 10 | 74 | 0.29 | -0.27 | 0.01 | -0.32 | 4/29/2024 | 4/29/2024 2:59:05 PM EST |
| 540.00 | 10.30 | 10.60 | 10.61 | +0.61 | +6.10% | 2 | 91 | 0.28 | -0.31 | 0.01 | -0.33 | 4/29/2024 | 4/29/2024 2:59:05 PM EST |
| 545.00 | 12.05 | 12.45 | 12.38 | +1.14 | +10.15% | 7 | 55 | 0.28 | -0.35 | 0.01 | -0.34 | 4/29/2024 | 4/29/2024 2:59:05 PM EST |
| 550.00 | 14.00 | 14.40 | 13.96 | +0.71 | +5.36% | 4 | 95 | 0.28 | -0.39 | 0.01 | -0.34 | 4/29/2024 | 4/29/2024 2:59:05 PM EST |
| 555.00 | 15.80 | 16.70 | 17.10 | +2.10 | +14.00% | 7 | 59 | 0.28 | -0.43 | 0.01 | -0.34 | 4/29/2024 | 4/29/2024 2:59:05 PM EST |
| 560.00 | 18.60 | 19.05 | 18.35 | +1.03 | +5.95% | 58 | 92 | 0.28 | -0.47 | 0.01 | -0.34 | 4/29/2024 | 4/29/2024 2:59:05 PM EST |
| 565.00 | 21.25 | 21.95 | 21.43 | +3.07 | +16.73% | 10 | 15 | 0.28 | -0.51 | 0.01 | -0.34 | 4/29/2024 | 4/29/2024 2:59:05 PM EST |
| 570.00 | 23.70 | 25.10 | 23.84 | +1.05 | +4.61% | 50 | 40 | 0.27 | -0.56 | 0.01 | -0.33 | 4/29/2024 | 4/29/2024 2:59:05 PM EST |
| 575.00 | 27.10 | 27.90 | 27.64 | -3.89 | -12.34% | 2 | 23 | 0.27 | -0.60 | 0.01 | -0.32 | 4/29/2024 | 4/29/2024 2:59:05 PM EST |
| 580.00 | 30.40 | 31.40 | 28.66 | 0.00 | 0.00% | 0 | 135 | 0.27 | -0.64 | 0.01 | -0.31 | 4/26/2024 | 4/29/2024 2:59:05 PM EST |
| 585.00 | 33.05 | 34.90 | 31.91 | 0.00 | 0.00% | 0 | 17 | 0.27 | -0.67 | 0.01 | -0.29 | 4/26/2024 | 4/29/2024 2:59:05 PM EST |
| 590.00 | 37.55 | 38.80 | 31.77 | 0.00 | 0.00% | 0 | 25 | 0.27 | -0.71 | 0.01 | -0.28 | 4/23/2024 | 4/29/2024 2:59:05 PM EST |
| 595.00 | 40.55 | 43.30 | 41.80 | +2.09 | +5.27% | 2 | 14 | 0.27 | -0.75 | 0.01 | -0.26 | 4/29/2024 | 4/29/2024 2:59:05 PM EST |
| 600.00 | 45.45 | 46.95 | 42.99 | 0.00 | 0.00% | 0 | 33 | 0.28 | -0.78 | 0.01 | -0.24 | 4/26/2024 | 4/29/2024 2:59:05 PM EST |
| 605.00 | 49.80 | 52.40 | 45.00 | 0.00 | 0.00% | 0 | 34 | 0.26 | -0.81 | 0.01 | -0.21 | 4/23/2024 | 4/29/2024 2:59:05 PM EST |
| 610.00 | 53.90 | 55.60 | 48.50 | 0.00 | 0.00% | 0 | 27 | 0.27 | -0.83 | 0.01 | -0.19 | 4/25/2024 | 4/29/2024 2:59:05 PM EST |
| 615.00 | 57.40 | 60.20 | 44.36 | 0.00 | 0.00% | 0 | 43 | 0.28 | -0.86 | 0.00 | -0.17 | 4/23/2024 | 4/29/2024 2:59:05 PM EST |
| 620.00 | 62.95 | 65.70 | 66.00 | 0.00 | 0.00% | 0 | 11 | 0.36 | -0.88 | 0.00 | -0.15 | 4/19/2024 | 4/29/2024 2:59:05 PM EST |
| 625.00 | 67.90 | 69.80 | 71.35 | 0.00 | 0.00% | 0 | 2 | 0.36 | -0.90 | 0.00 | -0.14 | 4/19/2024 | 4/29/2024 2:59:05 PM EST |
| 630.00 | 71.40 | 75.25 | 43.58 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.91 | 0.00 | -0.12 | 4/17/2024 | 4/29/2024 2:59:05 PM EST |
| 635.00 | 76.20 | 80.55 | 80.00 | 0.00 | 0.00% | 0 | 2 | 0.40 | -0.93 | 0.00 | -0.11 | 4/19/2024 | 4/29/2024 2:59:05 PM EST |
| 640.00 | 81.10 | 85.00 | 85.13 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.94 | 0.00 | -0.09 | 4/22/2024 | 4/29/2024 2:59:05 PM EST |
| 645.00 | 86.25 | 90.55 | % | 0 | 0 | 0.43 | -0.95 | 0.00 | -0.08 | 4/29/2024 2:59:05 PM EST | |||
| 650.00 | 91.05 | 95.45 | 95.18 | 0.00 | 0.00% | 0 | 0 | 0.45 | -0.96 | 0.00 | -0.07 | 4/22/2024 | 4/29/2024 2:59:05 PM EST |
| 655.00 | 96.25 | 99.85 | 97.90 | 0.00 | 0.00% | 0 | 0 | 0.46 | -0.96 | 0.00 | -0.06 | 4/19/2024 | 4/29/2024 2:59:05 PM EST |
| 660.00 | 101.30 | 104.85 | % | 0 | 0 | 0.47 | -0.97 | 0.00 | -0.05 | 4/29/2024 2:59:05 PM EST | |||
| 665.00 | 106.20 | 110.05 | % | 0 | 0 | 0.50 | -0.97 | 0.00 | -0.05 | 4/29/2024 2:59:05 PM EST | |||
| 670.00 | 111.05 | 115.05 | % | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.04 | 4/29/2024 2:59:05 PM EST | |||
| 675.00 | 116.10 | 120.05 | 100.13 | 0.00 | 0.00% | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.04 | 4/23/2024 | 4/29/2024 2:59:05 PM EST |
| 680.00 | 121.05 | 124.95 | % | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.03 | 4/29/2024 2:59:05 PM EST | |||
| 685.00 | 126.05 | 130.05 | % | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.03 | 4/29/2024 2:59:05 PM EST | |||
| 690.00 | 131.25 | 135.55 | % | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.02 | 4/29/2024 2:59:05 PM EST | |||
| 695.00 | 136.25 | 140.50 | % | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.02 | 4/29/2024 2:59:05 PM EST | |||
| 700.00 | 141.10 | 145.05 | % | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.02 | 4/29/2024 2:59:05 PM EST | |||
| 710.00 | 151.10 | 155.05 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | -0.01 | 4/29/2024 2:59:05 PM EST | |||
| 720.00 | 161.10 | 165.00 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | -0.01 | 4/29/2024 2:59:05 PM EST | |||
| 730.00 | 171.25 | 175.45 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:05 PM EST | |||
| 740.00 | 181.25 | 184.95 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:05 PM EST | |||
| 750.00 | 191.05 | 195.40 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:05 PM EST | |||
| 760.00 | 201.25 | 205.05 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:05 PM EST | |||
| 770.00 | 210.65 | 215.00 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:05 PM EST | |||
| 780.00 | 220.60 | 224.85 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:05 PM EST | |||
| 790.00 | 231.05 | 235.00 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:05 PM EST | |||
| 800.00 | 240.50 | 244.90 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:05 PM EST | |||
| 810.00 | 251.35 | 255.00 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:05 PM EST | |||
| 820.00 | 261.25 | 265.05 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:05 PM EST | |||
| 830.00 | 271.05 | 275.05 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:05 PM EST | |||
| 840.00 | 281.05 | 285.00 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:05 PM EST | |||
| 850.00 | 291.65 | 294.80 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:05 PM EST | |||
| 860.00 | 301.25 | 304.95 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:05 PM EST |