Options Chain for SERVICENOW INC COM (NOW) - $978.05 as of 5/5/2025 8:47:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 465.00 | 507.90 | 518.40 | % | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 470.00 | 503.60 | 516.30 | % | 0 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 475.00 | 498.60 | 508.30 | % | 0 | 0 | 4.45 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 480.00 | 493.60 | 503.10 | % | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 485.00 | 488.60 | 501.60 | % | 0 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 490.00 | 483.80 | 496.60 | % | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 495.00 | 478.60 | 491.20 | % | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 500.00 | 473.70 | 483.20 | 273.36 | 0.00 | 0.00% | 0 | 1 | 4.21 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 4:00:00 PM EST |
| 505.00 | 468.60 | 478.40 | % | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 510.00 | 463.50 | 473.10 | % | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 515.00 | 458.50 | 468.30 | % | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 520.00 | 453.50 | 463.20 | % | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 525.00 | 448.60 | 458.40 | % | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 530.00 | 443.50 | 453.40 | % | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 535.00 | 437.50 | 448.20 | % | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 540.00 | 433.60 | 446.60 | % | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 545.00 | 428.60 | 438.40 | % | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 550.00 | 422.50 | 433.90 | % | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 555.00 | 418.80 | 428.30 | % | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 560.00 | 413.70 | 423.80 | % | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 565.00 | 408.00 | 421.50 | % | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 570.00 | 402.30 | 413.80 | % | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 575.00 | 398.70 | 408.80 | % | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 580.00 | 393.70 | 403.60 | % | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 585.00 | 388.70 | 398.80 | % | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 590.00 | 384.60 | 393.90 | 203.90 | 0.00 | 0.00% | 0 | 2 | 3.29 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 4:00:00 PM EST |
| 595.00 | 378.70 | 388.70 | % | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 600.00 | 374.70 | 383.80 | 354.70 | 0.00 | 0.00% | 0 | 1 | 2.94 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 4:00:00 PM EST |
| 605.00 | 368.70 | 378.80 | % | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 610.00 | 363.00 | 377.00 | % | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 615.00 | 358.70 | 371.80 | % | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 620.00 | 353.80 | 363.70 | % | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 625.00 | 350.20 | 358.80 | % | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 630.00 | 344.10 | 357.00 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 635.00 | 340.30 | 349.40 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 640.00 | 336.10 | 343.70 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 645.00 | 331.00 | 338.80 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 650.00 | 324.90 | 336.80 | 120.15 | 0.00 | 0.00% | 0 | 1 | 2.77 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 4:00:00 PM EST |
| 655.00 | 320.40 | 328.80 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 660.00 | 316.50 | 323.80 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 665.00 | 310.60 | 320.10 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 670.00 | 305.40 | 313.80 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 675.00 | 299.60 | 308.80 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 680.00 | 293.20 | 307.00 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 685.00 | 288.70 | 301.70 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 690.00 | 286.70 | 297.10 | 81.63 | 0.00 | 0.00% | 0 | 5 | 2.44 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 4:00:00 PM EST |
| 695.00 | 280.00 | 290.10 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 700.00 | 275.40 | 283.90 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 705.00 | 270.40 | 278.90 | 248.70 | 0.00 | 0.00% | 0 | 2 | 2.32 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 4:00:00 PM EST |
| 710.00 | 264.80 | 273.90 | 80.00 | 0.00 | 0.00% | 0 | 1 | 2.07 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 4:00:00 PM EST |
| 715.00 | 261.60 | 271.70 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 720.00 | 254.30 | 263.90 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 725.00 | 250.60 | 259.50 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 730.00 | 245.20 | 254.50 | 52.45 | 0.00 | 0.00% | 0 | 16 | 1.88 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 4:00:00 PM EST |
| 735.00 | 241.60 | 248.80 | 54.30 | 0.00 | 0.00% | 0 | 1 | 2.09 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 4:00:00 PM EST |
| 740.00 | 235.00 | 247.00 | 92.70 | 0.00 | 0.00% | 0 | 1 | 2.05 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 4:00:00 PM EST |
| 745.00 | 230.40 | 239.40 | 191.91 | 0.00 | 0.00% | 0 | 9 | 1.76 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 4:00:00 PM EST |
| 750.00 | 225.50 | 234.00 | 86.56 | 0.00 | 0.00% | 0 | 8 | 1.97 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 4:00:00 PM EST |
| 755.00 | 218.20 | 232.10 | 228.19 | 0.00 | 0.00% | 0 | 2 | 1.93 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 760.00 | 215.00 | 225.20 | 84.70 | 0.00 | 0.00% | 0 | 8 | 1.72 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 4:00:00 PM EST |
| 765.00 | 211.50 | 222.00 | 161.15 | 0.00 | 0.00% | 0 | 14 | 1.86 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 4:00:00 PM EST |
| 770.00 | 205.50 | 216.00 | 209.82 | +135.82 | +183.55% | 1 | 4 | 1.83 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 775.00 | 201.80 | 211.00 | 80.10 | 0.00 | 0.00% | 0 | 2 | 1.73 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 4:00:00 PM EST |
| 780.00 | 196.50 | 206.00 | 209.47 | +144.77 | +223.76% | 1 | 23 | 1.70 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 785.00 | 191.40 | 199.00 | 150.58 | 0.00 | 0.00% | 0 | 6 | 1.66 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 4:00:00 PM EST |
| 790.00 | 185.80 | 194.20 | 148.80 | 0.00 | 0.00% | 0 | 7 | 1.62 | 1.00 | 0.00 | -0.01 | 4/25/2025 | 5/5/2025 4:00:00 PM EST |
| 795.00 | 181.70 | 189.10 | 143.50 | 0.00 | 0.00% | 0 | 3 | 1.59 | 1.00 | 0.00 | -0.02 | 4/24/2025 | 5/5/2025 4:00:00 PM EST |
| 800.00 | 176.80 | 184.00 | 184.00 | 0.00 | 0.00% | 0 | 47 | 1.45 | 1.00 | 0.00 | -0.03 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 805.00 | 171.60 | 179.90 | 178.00 | 0.00 | 0.00% | 0 | 4 | 1.38 | 1.00 | 0.00 | -0.03 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 807.50 | 166.40 | 176.60 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.03 | 5/5/2025 4:00:00 PM EST | |||
| 810.00 | 166.80 | 174.00 | 168.75 | 0.00 | 0.00% | 0 | 25 | 1.35 | 1.00 | 0.00 | -0.05 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 812.50 | 160.70 | 171.70 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.05 | 5/5/2025 4:00:00 PM EST | |||
| 815.00 | 161.30 | 169.20 | 167.90 | 0.00 | 0.00% | 0 | 53 | 1.30 | 1.00 | 0.00 | -0.05 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 817.50 | 159.50 | 169.00 | 125.85 | 0.00 | 0.00% | 0 | 1 | 1.40 | 1.00 | 0.00 | -0.09 | 4/25/2025 | 5/5/2025 4:00:00 PM EST |
| 820.00 | 156.80 | 167.00 | 121.50 | 0.00 | 0.00% | 0 | 6 | 1.41 | 1.00 | 0.00 | -0.09 | 4/24/2025 | 5/5/2025 4:00:00 PM EST |
| 822.50 | 154.50 | 164.00 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.09 | 5/5/2025 4:00:00 PM EST | |||
| 825.00 | 152.50 | 159.30 | 145.73 | 0.00 | 0.00% | 0 | 8 | 1.37 | 1.00 | 0.00 | -0.09 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 827.50 | 149.60 | 156.80 | 159.01 | +42.81 | +36.85% | 1 | 1 | 1.38 | 0.99 | 0.00 | -0.12 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 830.00 | 147.10 | 154.30 | 119.20 | 0.00 | 0.00% | 0 | 12 | 1.26 | 0.99 | 0.00 | -0.13 | 4/25/2025 | 5/5/2025 4:00:00 PM EST |
| 835.00 | 140.90 | 149.40 | 138.68 | 0.00 | 0.00% | 0 | 74 | 1.29 | 0.99 | 0.00 | -0.15 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 840.00 | 136.80 | 145.00 | 137.60 | 0.00 | 0.00% | 0 | 2 | 1.15 | 0.99 | 0.00 | -0.31 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 845.00 | 132.30 | 139.40 | 135.25 | 0.00 | 0.00% | 0 | 2 | 1.23 | 0.99 | 0.00 | -0.30 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 850.00 | 127.50 | 134.40 | 131.00 | 0.00 | 0.00% | 0 | 33 | 1.19 | 0.98 | 0.00 | -0.42 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 855.00 | 122.40 | 130.10 | 109.40 | 0.00 | 0.00% | 0 | 5 | 1.06 | 0.98 | 0.00 | -0.52 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 860.00 | 117.50 | 125.30 | 126.45 | +6.77 | +5.66% | 1 | 29 | 1.03 | 0.98 | 0.00 | -0.62 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 865.00 | 112.40 | 120.30 | 115.45 | 0.00 | 0.00% | 0 | 15 | 1.00 | 0.97 | 0.00 | -0.72 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 870.00 | 107.70 | 115.40 | 113.72 | 0.00 | 0.00% | 0 | 9 | 0.97 | 0.97 | 0.00 | -0.84 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 875.00 | 102.90 | 109.80 | 103.04 | 0.00 | 0.00% | 0 | 21 | 0.90 | 0.96 | 0.00 | -0.86 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 880.00 | 97.90 | 105.00 | 104.07 | 0.00 | 0.00% | 0 | 9 | 0.88 | 0.95 | 0.00 | -1.02 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 885.00 | 93.00 | 100.00 | 63.55 | 0.00 | 0.00% | 0 | 4 | 0.85 | 0.95 | 0.00 | -1.07 | 4/30/2025 | 5/5/2025 4:00:00 PM EST |
| 890.00 | 88.60 | 95.00 | 87.00 | 0.00 | 0.00% | 0 | 4 | 0.86 | 0.94 | 0.00 | -1.12 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 895.00 | 83.90 | 90.80 | 80.87 | 0.00 | 0.00% | 0 | 8 | 0.83 | 0.93 | 0.00 | -1.21 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 900.00 | 79.50 | 86.00 | 89.50 | +6.14 | +7.37% | 1 | 35 | 0.79 | 0.92 | 0.00 | -1.35 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 905.00 | 74.40 | 81.00 | 85.60 | +13.35 | +18.48% | 2 | 6 | 0.76 | 0.91 | 0.00 | -1.44 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 910.00 | 69.90 | 75.40 | 72.95 | 0.00 | 0.00% | 0 | 28 | 0.48 | 0.90 | 0.00 | -1.55 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 915.00 | 65.60 | 69.40 | 68.24 | +30.84 | +82.46% | 2 | 20 | 0.52 | 0.88 | 0.00 | -1.65 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 920.00 | 60.00 | 64.80 | 69.23 | +6.48 | +10.33% | 6 | 43 | 0.50 | 0.87 | 0.00 | -1.76 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 925.00 | 55.80 | 60.20 | 65.70 | +16.67 | +34.00% | 6 | 33 | 0.50 | 0.85 | 0.00 | -1.88 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 930.00 | 52.50 | 57.60 | 61.00 | +9.20 | +17.77% | 3 | 88 | 0.55 | 0.83 | 0.00 | -2.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 935.00 | 47.70 | 51.90 | 56.50 | +3.90 | +7.42% | 4 | 104 | 0.51 | 0.80 | 0.01 | -2.12 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 937.50 | 46.80 | 51.40 | % | 0 | 0 | 0.55 | 0.79 | 0.01 | -2.17 | 5/5/2025 4:00:00 PM EST | |||
| 940.00 | 43.70 | 47.50 | 47.70 | -0.30 | -0.63% | 7 | 67 | 0.50 | 0.78 | 0.01 | -2.22 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 942.50 | 42.40 | 46.80 | % | 0 | 0 | 0.53 | 0.76 | 0.01 | -2.28 | 5/5/2025 4:00:00 PM EST | |||
| 945.00 | 39.80 | 43.70 | 46.30 | -0.30 | -0.65% | 4 | 25 | 0.52 | 0.75 | 0.01 | -2.33 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 947.50 | 38.40 | 42.60 | % | 0 | 0 | 0.52 | 0.74 | 0.01 | -2.39 | 5/5/2025 4:00:00 PM EST | |||
| 950.00 | 36.70 | 39.20 | 42.30 | +1.71 | +4.22% | 11 | 157 | 0.50 | 0.72 | 0.01 | -2.44 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 952.50 | 32.90 | 38.00 | 36.00 | -2.97 | -7.63% | 2 | 4 | 0.47 | 0.71 | 0.01 | -2.48 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 955.00 | 33.00 | 36.60 | 38.15 | +2.60 | +7.32% | 5 | 76 | 0.51 | 0.69 | 0.01 | -2.52 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 957.50 | 31.60 | 34.90 | 35.90 | +4.60 | +14.70% | 1 | 3 | 0.51 | 0.67 | 0.01 | -2.56 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 960.00 | 30.00 | 32.00 | 37.00 | +4.97 | +15.52% | 5 | 116 | 0.49 | 0.65 | 0.01 | -2.59 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 962.50 | 28.70 | 32.10 | 32.50 | +0.90 | +2.85% | 1 | 17 | 0.51 | 0.64 | 0.01 | -2.62 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 965.00 | 26.30 | 29.40 | 33.20 | +1.90 | +6.07% | 1 | 74 | 0.49 | 0.62 | 0.01 | -2.65 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 970.00 | 24.30 | 25.60 | 26.00 | +0.07 | +0.27% | 181 | 226 | 0.50 | 0.58 | 0.01 | -2.68 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 975.00 | 21.50 | 22.60 | 22.60 | -0.10 | -0.45% | 182 | 72 | 0.49 | 0.54 | 0.01 | -2.69 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 980.00 | 18.80 | 20.00 | 22.20 | +1.35 | +6.48% | 50 | 136 | 0.48 | 0.50 | 0.01 | -2.67 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 985.00 | 16.40 | 17.40 | 19.59 | +0.17 | +0.88% | 62 | 138 | 0.48 | 0.46 | 0.01 | -2.63 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 990.00 | 14.10 | 15.10 | 15.80 | -0.15 | -0.94% | 97 | 135 | 0.47 | 0.42 | 0.01 | -2.56 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 995.00 | 12.00 | 13.40 | 14.27 | +0.08 | +0.57% | 312 | 39 | 0.48 | 0.38 | 0.01 | -2.47 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 1,000.00 | 10.60 | 10.80 | 11.24 | -0.56 | -4.75% | 130 | 150 | 0.47 | 0.35 | 0.01 | -2.36 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 1,005.00 | 8.70 | 9.50 | 10.49 | -0.61 | -5.50% | 89 | 60 | 0.47 | 0.31 | 0.01 | -2.23 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 1,010.00 | 7.30 | 8.00 | 8.02 | -1.09 | -11.97% | 61 | 94 | 0.46 | 0.27 | 0.01 | -2.08 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 1,015.00 | 6.10 | 6.80 | 7.90 | +0.20 | +2.60% | 17 | 36 | 0.46 | 0.24 | 0.01 | -1.93 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 1,020.00 | 5.10 | 5.70 | 5.50 | -1.50 | -21.43% | 119 | 103 | 0.46 | 0.21 | 0.01 | -1.77 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 1,025.00 | 4.20 | 4.80 | 4.50 | -0.20 | -4.26% | 73 | 37 | 0.46 | 0.18 | 0.01 | -1.61 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 1,030.00 | 3.70 | 4.00 | 4.00 | -1.05 | -20.80% | 1,836 | 474 | 0.47 | 0.15 | 0.01 | -1.45 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 1,035.00 | 2.70 | 3.40 | 3.23 | -1.07 | -24.89% | 46 | 43 | 0.47 | 0.13 | 0.00 | -1.30 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 1,040.00 | 2.20 | 2.95 | 3.05 | -0.25 | -7.58% | 872 | 76 | 0.45 | 0.11 | 0.00 | -1.17 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 1,045.00 | 1.90 | 2.35 | 2.30 | -0.70 | -23.34% | 12 | 56 | 0.46 | 0.09 | 0.00 | -1.04 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 1,050.00 | 1.40 | 2.00 | 1.77 | -0.73 | -29.20% | 181 | 119 | 0.46 | 0.08 | 0.00 | -0.91 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 1,055.00 | 1.30 | 1.65 | 1.73 | -0.37 | -17.62% | 68 | 12 | 0.47 | 0.07 | 0.00 | -0.80 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 1,060.00 | 1.05 | 1.40 | 1.65 | -0.70 | -29.79% | 18 | 24 | 0.48 | 0.06 | 0.00 | -0.70 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 1,065.00 | 0.85 | 1.20 | 1.80 | +0.48 | +36.37% | 1 | 24 | 0.48 | 0.05 | 0.00 | -0.61 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 1,070.00 | 0.70 | 1.20 | 1.20 | -0.55 | -31.43% | 30 | 64 | 0.49 | 0.04 | 0.00 | -0.54 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 1,075.00 | 0.40 | 1.45 | 0.85 | -0.20 | -19.05% | 15 | 45 | 0.50 | 0.03 | 0.00 | -0.45 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 1,080.00 | 0.30 | 1.50 | 1.00 | +0.30 | +42.86% | 6 | 35 | 0.52 | 0.03 | 0.00 | -0.39 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 1,085.00 | 0.20 | 0.95 | 0.87 | -0.63 | -42.00% | 2 | 1 | 0.50 | 0.02 | 0.00 | -0.34 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 1,090.00 | 0.15 | 2.05 | 0.50 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.02 | 0.00 | -0.27 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 1,095.00 | 0.10 | 3.30 | 0.50 | % | 3 | 0 | 0.61 | 0.01 | 0.00 | -0.21 | 5/5/2025 | 5/5/2025 4:00:00 PM EST | |
| 1,100.00 | 0.15 | 1.20 | 0.45 | 0.00 | 0.00% | 24 | 42 | 0.56 | 0.01 | 0.00 | -0.19 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 1,105.00 | 0.00 | 0.50 | 0.05 | -0.30 | -85.72% | 2 | 5 | 0.57 | 0.01 | 0.00 | -0.14 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 1,110.00 | 0.00 | 1.60 | 0.25 | -0.75 | -75.00% | 12 | 10 | 0.72 | 0.01 | 0.00 | -0.09 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 1,115.00 | 0.00 | 0.25 | 0.26 | -0.74 | -74.00% | 2 | 1 | 0.55 | 0.01 | 0.00 | -0.09 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 1,120.00 | 0.00 | 1.45 | 0.20 | -0.70 | -77.78% | 3 | 1 | 0.75 | 0.00 | 0.00 | -0.05 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 1,125.00 | 0.00 | 1.70 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.04 | 5/5/2025 4:00:00 PM EST | |||
| 1,130.00 | 0.00 | 0.55 | 0.20 | -0.12 | -37.50% | 6 | 2 | 0.67 | 0.00 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 1,135.00 | 0.00 | 1.90 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 1,140.00 | 0.00 | 1.70 | 0.60 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.00 | 0.00 | -0.01 | 4/15/2025 | 5/5/2025 4:00:00 PM EST |
| 1,145.00 | 0.00 | 2.80 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 1,150.00 | 0.00 | 1.50 | 0.50 | 0.00 | 0.00% | 0 | 4 | 0.87 | 0.00 | 0.00 | -0.01 | 4/28/2025 | 5/5/2025 4:00:00 PM EST |
| 1,155.00 | 0.00 | 1.65 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 1,160.00 | 0.00 | 1.50 | 0.45 | 0.00 | 0.00% | 0 | 3 | 0.91 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 4:00:00 PM EST |
| 1,165.00 | 0.00 | 1.50 | 1.80 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 4:00:00 PM EST |
| 1,170.00 | 0.00 | 2.65 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 1,175.00 | 0.00 | 2.65 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 1,180.00 | 0.00 | 0.70 | 1.18 | 0.00 | 0.00% | 0 | 2 | 0.86 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 4:00:00 PM EST |
| 1,190.00 | 0.00 | 1.25 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 1,200.00 | 0.00 | 0.10 | 1.07 | 0.00 | 0.00% | 0 | 2 | 0.73 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 4:00:00 PM EST |
| 1,210.00 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 1,220.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 1,230.00 | 0.00 | 0.75 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 1,240.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.02 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 1,250.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 19 | 0.86 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 465.00 | 0.00 | 2.55 | % | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 470.00 | 0.00 | 2.25 | % | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 475.00 | 0.00 | 1.35 | % | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 480.00 | 0.00 | 2.55 | % | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 485.00 | 0.00 | 2.55 | % | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 490.00 | 0.00 | 2.55 | % | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 495.00 | 0.00 | 2.55 | % | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 500.00 | 0.00 | 2.55 | % | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 505.00 | 0.00 | 2.55 | % | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 510.00 | 0.00 | 1.70 | 0.75 | 0.00 | 0.00% | 0 | 1 | 3.06 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 4:00:00 PM EST |
| 515.00 | 0.00 | 2.55 | % | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 520.00 | 0.00 | 2.55 | % | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 525.00 | 0.00 | 2.55 | % | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 530.00 | 0.00 | 2.55 | % | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 535.00 | 0.00 | 2.55 | % | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 540.00 | 0.00 | 2.55 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 545.00 | 0.00 | 2.55 | 1.36 | 0.00 | 0.00% | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 4:00:00 PM EST |
| 550.00 | 0.00 | 2.55 | % | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 555.00 | 0.00 | 1.70 | 3.80 | 0.00 | 0.00% | 0 | 1 | 2.71 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 4:00:00 PM EST |
| 560.00 | 0.00 | 1.70 | 0.75 | 0.00 | 0.00% | 0 | 10 | 2.67 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 4:00:00 PM EST |
| 565.00 | 0.00 | 1.70 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 570.00 | 0.00 | 1.70 | 4.57 | 0.00 | 0.00% | 0 | 1 | 2.59 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 4:00:00 PM EST |
| 575.00 | 0.00 | 1.70 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 580.00 | 0.00 | 2.55 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 585.00 | 0.00 | 1.40 | 0.40 | 0.00 | 0.00% | 0 | 25 | 2.41 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 590.00 | 0.00 | 1.50 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 595.00 | 0.00 | 2.55 | 3.63 | 0.00 | 0.00% | 0 | 1 | 2.58 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 4:00:00 PM EST |
| 600.00 | 0.00 | 1.70 | 3.94 | 0.00 | 0.00% | 0 | 3 | 2.37 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 4:00:00 PM EST |
| 605.00 | 0.00 | 1.70 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 610.00 | 0.00 | 2.55 | 6.00 | 0.00 | 0.00% | 0 | 4 | 2.46 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 4:00:00 PM EST |
| 615.00 | 0.00 | 1.70 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 620.00 | 0.00 | 1.80 | 7.70 | 0.00 | 0.00% | 0 | 5 | 2.25 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 4:00:00 PM EST |
| 625.00 | 0.00 | 1.85 | 0.76 | -0.57 | -42.86% | 1 | 22 | 2.23 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 630.00 | 0.00 | 2.20 | 1.07 | -0.31 | -22.47% | 1 | 81 | 2.26 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 635.00 | 0.00 | 2.55 | 11.02 | 0.00 | 0.00% | 0 | 38 | 2.28 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 4:00:00 PM EST |
| 640.00 | 0.00 | 2.00 | 0.74 | +0.46 | +164.29% | 1 | 8 | 2.16 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 645.00 | 0.00 | 2.60 | 24.20 | 0.00 | 0.00% | 0 | 1 | 2.22 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 4:00:00 PM EST |
| 650.00 | 0.00 | 0.55 | 0.04 | -0.71 | -94.67% | 1 | 4 | 1.34 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 655.00 | 0.00 | 0.75 | 0.27 | % | 1 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST | |
| 660.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 93 | 1.37 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 665.00 | 0.00 | 0.50 | 34.79 | 0.00 | 0.00% | 0 | 1 | 1.62 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 4:00:00 PM EST |
| 670.00 | 0.00 | 1.50 | 0.77 | -5.58 | -87.88% | 1 | 4 | 1.86 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 675.00 | 0.00 | 1.50 | 0.75 | 0.00 | 0.00% | 0 | 2 | 1.83 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 4:00:00 PM EST |
| 680.00 | 0.00 | 1.50 | 0.80 | 0.00 | 0.00% | 0 | 6 | 1.80 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 4:00:00 PM EST |
| 685.00 | 0.00 | 1.50 | 14.90 | 0.00 | 0.00% | 0 | 5 | 1.77 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 4:00:00 PM EST |
| 690.00 | 0.00 | 1.50 | 8.00 | 0.00 | 0.00% | 0 | 84 | 1.73 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 4:00:00 PM EST |
| 695.00 | 0.00 | 1.50 | 0.73 | +0.68 | +1,360.00% | 1 | 18 | 1.70 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 700.00 | 0.00 | 0.10 | 0.05 | -0.63 | -92.65% | 2 | 6 | 1.19 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 705.00 | 0.00 | 1.50 | 0.15 | 0.00 | 0.00% | 0 | 2 | 1.64 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 4:00:00 PM EST |
| 710.00 | 0.00 | 0.60 | 0.35 | -0.05 | -12.50% | 1 | 12 | 1.40 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 715.00 | 0.00 | 1.50 | 1.70 | 0.00 | 0.00% | 0 | 6 | 1.58 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 4:00:00 PM EST |
| 720.00 | 0.00 | 1.50 | 1.90 | 0.00 | 0.00% | 0 | 3 | 1.55 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 4:00:00 PM EST |
| 725.00 | 0.00 | 0.05 | 0.05 | -0.98 | -95.15% | 7 | 5 | 1.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 730.00 | 0.00 | 0.70 | 3.70 | 0.00 | 0.00% | 0 | 6 | 1.33 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 4:00:00 PM EST |
| 735.00 | 0.00 | 1.50 | 3.90 | 0.00 | 0.00% | 0 | 12 | 1.46 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 4:00:00 PM EST |
| 740.00 | 0.00 | 1.50 | 0.83 | 0.00 | 0.00% | 0 | 16 | 1.43 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 745.00 | 0.00 | 1.50 | 0.60 | 0.00 | 0.00% | 0 | 5 | 1.40 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 4:00:00 PM EST |
| 750.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 10 | 1.16 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 755.00 | 0.00 | 1.50 | 22.80 | 0.00 | 0.00% | 0 | 2 | 1.35 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 4:00:00 PM EST |
| 760.00 | 0.00 | 1.50 | 0.30 | 0.00 | 0.00% | 0 | 21 | 1.32 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 4:00:00 PM EST |
| 765.00 | 0.00 | 1.50 | 1.00 | 0.00 | 0.00% | 0 | 54 | 1.29 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 4:00:00 PM EST |
| 770.00 | 0.00 | 1.60 | 0.45 | 0.00 | 0.00% | 0 | 65 | 1.27 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 775.00 | 0.00 | 0.50 | 0.51 | 0.00 | 0.00% | 0 | 13 | 1.03 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 780.00 | 0.00 | 0.70 | 1.76 | 0.00 | 0.00% | 0 | 26 | 1.06 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 4:00:00 PM EST |
| 785.00 | 0.00 | 1.60 | 0.10 | -0.86 | -89.59% | 3 | 8 | 1.19 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 790.00 | 0.00 | 0.65 | 0.22 | +0.02 | +10.00% | 10 | 27 | 1.00 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 795.00 | 0.00 | 0.70 | 0.11 | -0.39 | -78.00% | 9 | 14 | 0.98 | 0.00 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 800.00 | 0.00 | 1.00 | 0.10 | -0.61 | -85.92% | 11 | 34 | 0.85 | 0.00 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 805.00 | 0.00 | 0.85 | 2.21 | 0.00 | 0.00% | 0 | 5 | 0.96 | 0.00 | 0.00 | -0.03 | 4/28/2025 | 5/5/2025 4:00:00 PM EST |
| 807.50 | 0.00 | 1.00 | 0.85 | 0.00 | 0.00% | 0 | 2 | 0.98 | 0.00 | 0.00 | -0.03 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 810.00 | 0.00 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 52 | 0.82 | 0.00 | 0.00 | -0.05 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 812.50 | 0.00 | 1.45 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.05 | 5/5/2025 4:00:00 PM EST | |||
| 815.00 | 0.00 | 0.80 | 0.40 | 0.00 | 0.00% | 0 | 48 | 0.90 | 0.00 | 0.00 | -0.05 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 817.50 | 0.05 | 0.90 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.09 | 5/5/2025 4:00:00 PM EST | |||
| 820.00 | 0.05 | 0.40 | 0.21 | -0.65 | -75.59% | 38 | 26 | 0.70 | 0.00 | 0.00 | -0.09 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 822.50 | 0.00 | 0.55 | 0.25 | -1.22 | -83.00% | 11 | 10 | 0.81 | 0.00 | 0.00 | -0.09 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 825.00 | 0.00 | 0.75 | 0.27 | -1.40 | -83.84% | 27 | 11 | 0.84 | 0.00 | 0.00 | -0.09 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 827.50 | 0.05 | 1.60 | 2.28 | 0.00 | 0.00% | 0 | 1 | 0.77 | -0.01 | 0.00 | -0.12 | 4/30/2025 | 5/5/2025 4:00:00 PM EST |
| 830.00 | 0.00 | 0.60 | 0.28 | -0.22 | -44.00% | 6 | 20 | 0.79 | -0.01 | 0.00 | -0.13 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 835.00 | 0.15 | 3.20 | 0.42 | -1.33 | -76.00% | 10 | 5 | 0.84 | -0.01 | 0.00 | -0.15 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 840.00 | 0.15 | 0.80 | 0.45 | -0.54 | -54.55% | 4 | 47 | 0.69 | -0.01 | 0.00 | -0.31 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 845.00 | 0.20 | 1.70 | 3.60 | 0.00 | 0.00% | 0 | 15 | 0.73 | -0.01 | 0.00 | -0.30 | 4/30/2025 | 5/5/2025 4:00:00 PM EST |
| 850.00 | 0.35 | 0.90 | 0.56 | -0.30 | -34.89% | 45 | 74 | 0.68 | -0.02 | 0.00 | -0.42 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 855.00 | 0.25 | 1.10 | 4.25 | 0.00 | 0.00% | 0 | 13 | 0.66 | -0.02 | 0.00 | -0.52 | 4/30/2025 | 5/5/2025 4:00:00 PM EST |
| 860.00 | 0.35 | 1.20 | 0.70 | -0.40 | -36.37% | 18 | 91 | 0.65 | -0.02 | 0.00 | -0.62 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 865.00 | 0.40 | 1.30 | 1.22 | +0.19 | +18.45% | 1 | 12 | 0.64 | -0.03 | 0.00 | -0.72 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 870.00 | 0.50 | 1.35 | 1.16 | 0.00 | 0.00% | 0 | 40 | 0.63 | -0.03 | 0.00 | -0.84 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 875.00 | 0.90 | 2.00 | 1.10 | -0.45 | -29.04% | 1 | 54 | 0.66 | -0.04 | 0.00 | -0.86 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 880.00 | 0.55 | 1.40 | 1.10 | -5.08 | -82.21% | 25 | 14 | 0.58 | -0.05 | 0.00 | -1.02 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 885.00 | 1.10 | 1.65 | 1.30 | -1.05 | -44.69% | 20 | 43 | 0.60 | -0.05 | 0.00 | -1.07 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 890.00 | 1.40 | 1.80 | 1.42 | -0.80 | -36.04% | 36 | 58 | 0.59 | -0.06 | 0.00 | -1.12 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 895.00 | 1.65 | 2.05 | 1.60 | -0.70 | -30.44% | 25 | 12 | 0.58 | -0.07 | 0.00 | -1.21 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 900.00 | 1.85 | 2.40 | 2.00 | -0.95 | -32.21% | 332 | 86 | 0.57 | -0.08 | 0.00 | -1.35 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 905.00 | 2.15 | 2.65 | 2.20 | -1.22 | -35.68% | 16 | 42 | 0.56 | -0.09 | 0.00 | -1.44 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 910.00 | 2.45 | 2.90 | 2.69 | -0.91 | -25.28% | 33 | 57 | 0.55 | -0.10 | 0.00 | -1.55 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 915.00 | 2.95 | 3.50 | 3.01 | -0.69 | -18.65% | 13 | 30 | 0.55 | -0.12 | 0.00 | -1.65 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 920.00 | 3.40 | 4.00 | 3.70 | -1.30 | -26.00% | 13 | 58 | 0.54 | -0.13 | 0.00 | -1.76 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 925.00 | 4.10 | 5.20 | 4.10 | -1.15 | -21.91% | 24 | 118 | 0.54 | -0.15 | 0.00 | -1.88 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 930.00 | 4.80 | 5.30 | 4.95 | -1.23 | -19.91% | 48 | 78 | 0.53 | -0.17 | 0.00 | -2.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 935.00 | 5.60 | 5.90 | 6.00 | -1.60 | -21.06% | 9 | 48 | 0.52 | -0.20 | 0.01 | -2.12 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 937.50 | 6.10 | 7.00 | 5.90 | -1.82 | -23.58% | 3 | 12 | 0.53 | -0.21 | 0.01 | -2.17 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 940.00 | 6.60 | 7.80 | 6.00 | -2.26 | -27.37% | 69 | 79 | 0.53 | -0.22 | 0.01 | -2.22 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 942.50 | 7.20 | 8.00 | 7.20 | -1.80 | -20.00% | 55 | 5 | 0.52 | -0.24 | 0.01 | -2.28 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 945.00 | 7.70 | 8.40 | 6.99 | -2.61 | -27.19% | 17 | 42 | 0.52 | -0.25 | 0.01 | -2.33 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 947.50 | 8.30 | 9.60 | 7.90 | -2.20 | -21.79% | 3 | 10 | 0.53 | -0.26 | 0.01 | -2.39 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 950.00 | 9.00 | 10.10 | 9.00 | -2.66 | -22.82% | 77 | 63 | 0.51 | -0.28 | 0.01 | -2.44 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 952.50 | 9.70 | 13.00 | 9.28 | -9.92 | -51.67% | 4 | 12 | 0.51 | -0.29 | 0.01 | -2.48 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 955.00 | 10.40 | 11.00 | 9.70 | -1.90 | -16.38% | 27 | 38 | 0.51 | -0.31 | 0.01 | -2.52 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 957.50 | 10.70 | 12.30 | 19.35 | 0.00 | 0.00% | 0 | 5 | 0.50 | -0.33 | 0.01 | -2.56 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 960.00 | 11.60 | 14.00 | 12.46 | -1.64 | -11.64% | 34 | 25 | 0.52 | -0.35 | 0.01 | -2.59 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 962.50 | 12.80 | 15.60 | 11.30 | -3.50 | -23.65% | 3 | 10 | 0.50 | -0.36 | 0.01 | -2.62 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 965.00 | 12.80 | 14.60 | 12.00 | -6.23 | -34.18% | 35 | 7 | 0.49 | -0.38 | 0.01 | -2.65 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 970.00 | 15.50 | 16.50 | 16.00 | -0.80 | -4.77% | 41 | 26 | 0.50 | -0.42 | 0.01 | -2.68 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 975.00 | 17.60 | 19.00 | 16.71 | -3.29 | -16.45% | 20 | 16 | 0.50 | -0.46 | 0.01 | -2.69 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 980.00 | 18.40 | 21.30 | 18.00 | -5.23 | -22.52% | 27 | 30 | 0.47 | -0.50 | 0.01 | -2.67 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 985.00 | 21.40 | 24.20 | 23.00 | -0.47 | -2.01% | 42 | 75 | 0.48 | -0.54 | 0.01 | -2.63 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 990.00 | 23.40 | 28.30 | 25.00 | -1.59 | -5.98% | 33 | 4 | 0.49 | -0.58 | 0.01 | -2.56 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 995.00 | 26.20 | 32.30 | 27.30 | -252.70 | -90.25% | 2 | 1 | 0.50 | -0.62 | 0.01 | -2.47 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 1,000.00 | 30.30 | 33.60 | 27.00 | -5.82 | -17.74% | 7 | 5 | 0.46 | -0.65 | 0.01 | -2.36 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 1,005.00 | 33.20 | 37.00 | % | 0 | 0 | 0.47 | -0.69 | 0.01 | -2.23 | 5/5/2025 4:00:00 PM EST | |||
| 1,010.00 | 36.00 | 42.30 | 203.40 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.73 | 0.01 | -2.08 | 4/9/2025 | 5/5/2025 4:00:00 PM EST |
| 1,015.00 | 39.50 | 44.50 | % | 0 | 0 | 0.45 | -0.76 | 0.01 | -1.93 | 5/5/2025 4:00:00 PM EST | |||
| 1,020.00 | 43.40 | 48.50 | 47.00 | +0.08 | +0.18% | 1 | 1 | 0.44 | -0.79 | 0.01 | -1.77 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 1,025.00 | 47.20 | 52.80 | % | 0 | 0 | 0.41 | -0.82 | 0.01 | -1.61 | 5/5/2025 4:00:00 PM EST | |||
| 1,030.00 | 51.50 | 57.20 | 55.60 | 0.00 | 0.00% | 0 | 5 | 0.58 | -0.85 | 0.01 | -1.45 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 1,035.00 | 56.00 | 60.90 | % | 0 | 0 | 0.56 | -0.87 | 0.00 | -1.30 | 5/5/2025 4:00:00 PM EST | |||
| 1,040.00 | 60.30 | 66.00 | % | 0 | 0 | 0.60 | -0.89 | 0.00 | -1.17 | 5/5/2025 4:00:00 PM EST | |||
| 1,045.00 | 64.00 | 70.50 | % | 0 | 0 | 0.61 | -0.91 | 0.00 | -1.04 | 5/5/2025 4:00:00 PM EST | |||
| 1,050.00 | 69.00 | 75.30 | % | 0 | 0 | 0.63 | -0.92 | 0.00 | -0.91 | 5/5/2025 4:00:00 PM EST | |||
| 1,055.00 | 73.10 | 80.00 | % | 0 | 0 | 0.64 | -0.93 | 0.00 | -0.80 | 5/5/2025 4:00:00 PM EST | |||
| 1,060.00 | 78.00 | 85.00 | % | 0 | 0 | 0.67 | -0.94 | 0.00 | -0.70 | 5/5/2025 4:00:00 PM EST | |||
| 1,065.00 | 83.00 | 89.70 | % | 0 | 0 | 0.68 | -0.95 | 0.00 | -0.61 | 5/5/2025 4:00:00 PM EST | |||
| 1,070.00 | 88.10 | 94.50 | 106.49 | 0.00 | 0.00% | 0 | 1 | 0.70 | -0.96 | 0.00 | -0.54 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 1,075.00 | 93.00 | 99.70 | % | 0 | 0 | 0.74 | -0.97 | 0.00 | -0.45 | 5/5/2025 4:00:00 PM EST | |||
| 1,080.00 | 98.00 | 104.50 | % | 0 | 0 | 0.75 | -0.97 | 0.00 | -0.39 | 5/5/2025 4:00:00 PM EST | |||
| 1,085.00 | 101.50 | 109.30 | % | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.34 | 5/5/2025 4:00:00 PM EST | |||
| 1,090.00 | 104.10 | 115.50 | % | 0 | 0 | 0.85 | -0.98 | 0.00 | -0.27 | 5/5/2025 4:00:00 PM EST | |||
| 1,095.00 | 111.00 | 120.00 | 107.80 | % | 4 | 0 | 0.85 | -0.99 | 0.00 | -0.21 | 5/5/2025 | 5/5/2025 4:00:00 PM EST | |
| 1,100.00 | 116.00 | 124.20 | 133.08 | 0.00 | 0.00% | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.19 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 1,105.00 | 121.00 | 129.10 | % | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.14 | 5/5/2025 4:00:00 PM EST | |||
| 1,110.00 | 124.40 | 134.20 | % | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.09 | 5/5/2025 4:00:00 PM EST | |||
| 1,115.00 | 130.90 | 139.60 | % | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.09 | 5/5/2025 4:00:00 PM EST | |||
| 1,120.00 | 134.10 | 144.00 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | -0.05 | 5/5/2025 4:00:00 PM EST | |||
| 1,125.00 | 141.10 | 149.20 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | -0.04 | 5/5/2025 4:00:00 PM EST | |||
| 1,130.00 | 145.90 | 156.80 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | -0.03 | 5/5/2025 4:00:00 PM EST | |||
| 1,135.00 | 150.90 | 161.80 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 1,140.00 | 155.90 | 166.80 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 1,145.00 | 160.90 | 173.00 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 1,150.00 | 165.90 | 177.20 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 1,155.00 | 170.90 | 182.20 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 1,160.00 | 177.00 | 187.20 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 1,165.00 | 180.90 | 191.80 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 1,170.00 | 187.00 | 196.80 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 1,175.00 | 191.00 | 202.80 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 1,180.00 | 195.90 | 207.20 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 1,190.00 | 206.70 | 216.30 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 1,200.00 | 216.00 | 226.80 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 1,210.00 | 225.90 | 236.80 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 1,220.00 | 234.40 | 246.80 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 1,230.00 | 245.90 | 256.80 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 1,240.00 | 256.00 | 268.40 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 1,250.00 | 266.00 | 276.80 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST |