Options Chain for NVIDIA CORPORATION COM (NVDA) - $830.41 as of 5/1/2024 8:40:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 260.00 | 568.75 | 572.25 | 617.00 | 0.00 | 0.00% | 0 | 10 | 8.08 | 1.00 | 0.00 | -0.12 | 4/30/2024 | 5/1/2024 4:00:04 PM EST |
| 280.00 | 548.75 | 552.25 | 534.39 | 0.00 | 0.00% | 0 | 2 | 7.59 | 1.00 | 0.00 | -0.13 | 4/25/2024 | 5/1/2024 4:00:04 PM EST |
| 290.00 | 538.80 | 542.25 | % | 0 | 0 | 7.38 | 1.00 | 0.00 | -0.13 | 5/1/2024 4:00:04 PM EST | |||
| 300.00 | 528.90 | 532.15 | 586.84 | 0.00 | 0.00% | 0 | 31 | 7.15 | 1.00 | 0.00 | -0.13 | 4/30/2024 | 5/1/2024 4:00:04 PM EST |
| 310.00 | 518.80 | 522.45 | % | 0 | 0 | 6.94 | 1.00 | 0.00 | -0.14 | 5/1/2024 4:00:04 PM EST | |||
| 320.00 | 508.80 | 512.30 | 549.58 | 0.00 | 0.00% | 0 | 3 | 6.73 | 1.00 | 0.00 | -0.14 | 4/26/2024 | 5/1/2024 4:00:04 PM EST |
| 330.00 | 498.80 | 502.30 | 534.85 | 0.00 | 0.00% | 0 | 22 | 6.53 | 1.00 | 0.00 | -0.15 | 4/26/2024 | 5/1/2024 4:00:04 PM EST |
| 340.00 | 488.80 | 492.30 | 517.00 | 0.00 | 0.00% | 0 | 1 | 6.33 | 1.00 | 0.00 | -0.15 | 4/26/2024 | 5/1/2024 4:00:04 PM EST |
| 350.00 | 478.95 | 482.20 | 469.10 | 0.00 | 0.00% | 0 | 55 | 5.88 | 1.00 | 0.00 | -0.16 | 4/25/2024 | 5/1/2024 4:00:04 PM EST |
| 360.00 | 468.85 | 472.30 | 502.36 | 0.00 | 0.00% | 0 | 1 | 5.50 | 1.00 | 0.00 | -0.16 | 4/26/2024 | 5/1/2024 4:00:04 PM EST |
| 370.00 | 458.85 | 462.50 | 481.96 | -23.15 | -4.59% | 4 | 5 | 5.80 | 1.00 | 0.00 | -0.17 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 380.00 | 448.85 | 452.35 | % | 0 | 0 | 5.62 | 1.00 | 0.00 | -0.17 | 5/1/2024 4:00:04 PM EST | |||
| 390.00 | 438.85 | 442.35 | 423.26 | 0.00 | 0.00% | 0 | 1 | 5.45 | 1.00 | 0.00 | -0.17 | 4/23/2024 | 5/1/2024 4:00:04 PM EST |
| 400.00 | 429.00 | 432.25 | 432.08 | -40.74 | -8.62% | 3 | 5 | 5.25 | 1.00 | 0.00 | -0.18 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 410.00 | 418.85 | 422.35 | 461.31 | 0.00 | 0.00% | 0 | 10 | 5.13 | 1.00 | 0.00 | -0.18 | 4/26/2024 | 5/1/2024 4:00:04 PM EST |
| 420.00 | 408.90 | 412.35 | 453.00 | 0.00 | 0.00% | 0 | 3 | 4.96 | 1.00 | 0.00 | -0.19 | 4/16/2024 | 5/1/2024 4:00:04 PM EST |
| 430.00 | 398.90 | 402.35 | 399.47 | -40.22 | -9.15% | 1 | 3 | 4.45 | 1.00 | 0.00 | -0.19 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 440.00 | 388.90 | 392.40 | 431.29 | 0.00 | 0.00% | 0 | 6 | 4.67 | 1.00 | 0.00 | -0.20 | 4/29/2024 | 5/1/2024 4:00:04 PM EST |
| 450.00 | 379.00 | 382.45 | 397.18 | -35.88 | -8.29% | 1 | 25 | 4.52 | 1.00 | 0.00 | -0.20 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 460.00 | 368.90 | 372.40 | 379.33 | 0.00 | 0.00% | 0 | 0 | 4.18 | 1.00 | 0.00 | -0.21 | 4/9/2024 | 5/1/2024 4:00:04 PM EST |
| 470.00 | 358.90 | 362.40 | 344.40 | -62.85 | -15.44% | 1 | 10 | 4.01 | 1.00 | 0.00 | -0.21 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 480.00 | 348.95 | 352.40 | 360.10 | -30.93 | -7.91% | 2 | 2 | 4.11 | 1.00 | 0.00 | -0.22 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 490.00 | 338.95 | 342.40 | 337.20 | +64.42 | +23.62% | 2 | 4 | 3.64 | 1.00 | 0.00 | -0.22 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 500.00 | 329.05 | 332.30 | 322.17 | -42.97 | -11.77% | 3 | 16 | 3.55 | 1.00 | 0.00 | -0.22 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 510.00 | 318.95 | 322.45 | 361.36 | 0.00 | 0.00% | 0 | 15 | 3.70 | 1.00 | 0.00 | -0.23 | 4/30/2024 | 5/1/2024 4:00:04 PM EST |
| 515.00 | 313.95 | 317.45 | % | 0 | 0 | 3.64 | 1.00 | 0.00 | -0.23 | 5/1/2024 4:00:04 PM EST | |||
| 520.00 | 308.95 | 312.45 | 358.34 | 0.00 | 0.00% | 0 | 10 | 3.35 | 1.00 | 0.00 | -0.23 | 4/30/2024 | 5/1/2024 4:00:04 PM EST |
| 525.00 | 303.95 | 307.45 | 312.00 | % | 4 | 0 | 3.51 | 1.00 | 0.00 | -0.24 | 5/1/2024 | 5/1/2024 4:00:04 PM EST | |
| 530.00 | 298.95 | 302.45 | 367.74 | 0.00 | 0.00% | 0 | 3 | 3.45 | 1.00 | 0.00 | -0.24 | 4/4/2024 | 5/1/2024 4:00:04 PM EST |
| 535.00 | 294.00 | 297.45 | % | 0 | 0 | 3.39 | 1.00 | 0.00 | -0.24 | 5/1/2024 4:00:04 PM EST | |||
| 540.00 | 289.00 | 292.45 | 328.55 | 0.00 | 0.00% | 0 | 11 | 3.33 | 1.00 | 0.00 | -0.24 | 4/30/2024 | 5/1/2024 4:00:04 PM EST |
| 545.00 | 284.00 | 287.45 | 329.40 | 0.00 | 0.00% | 0 | 1 | 3.27 | 1.00 | 0.00 | -0.24 | 4/26/2024 | 5/1/2024 4:00:04 PM EST |
| 550.00 | 279.10 | 282.35 | 286.49 | -40.26 | -12.33% | 2 | 41 | 3.21 | 1.00 | 0.00 | -0.25 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 555.00 | 274.00 | 277.50 | 309.28 | 0.00 | 0.00% | 0 | 1 | 3.15 | 1.00 | 0.00 | -0.25 | 4/26/2024 | 5/1/2024 4:00:04 PM EST |
| 560.00 | 269.00 | 272.50 | 306.50 | 0.00 | 0.00% | 0 | 19 | 3.09 | 1.00 | 0.00 | -0.25 | 4/30/2024 | 5/1/2024 4:00:04 PM EST |
| 565.00 | 264.00 | 267.50 | % | 0 | 0 | 3.03 | 1.00 | 0.00 | -0.25 | 5/1/2024 4:00:04 PM EST | |||
| 570.00 | 259.00 | 262.50 | 307.23 | 0.00 | 0.00% | 0 | 49 | 2.97 | 1.00 | 0.00 | -0.26 | 4/26/2024 | 5/1/2024 4:00:04 PM EST |
| 575.00 | 254.00 | 257.50 | % | 0 | 0 | 2.91 | 1.00 | 0.00 | -0.26 | 5/1/2024 4:00:04 PM EST | |||
| 580.00 | 249.00 | 252.50 | 247.45 | -53.31 | -17.73% | 6 | 4 | 2.61 | 1.00 | 0.00 | -0.26 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 585.00 | 244.05 | 247.50 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | -0.26 | 5/1/2024 4:00:04 PM EST | |||
| 590.00 | 239.05 | 242.50 | 237.17 | -52.57 | -18.15% | 2 | 11 | 2.74 | 1.00 | 0.00 | -0.26 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 595.00 | 234.05 | 237.50 | 281.90 | 0.00 | 0.00% | 0 | 6 | 2.45 | 1.00 | 0.00 | -0.27 | 4/26/2024 | 5/1/2024 4:00:04 PM EST |
| 600.00 | 229.15 | 232.40 | 237.50 | -28.50 | -10.72% | 26 | 57 | 2.37 | 1.00 | 0.00 | -0.27 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 605.00 | 224.05 | 227.55 | 220.95 | 0.00 | 0.00% | 0 | 5 | 2.34 | 1.00 | 0.00 | -0.27 | 4/25/2024 | 5/1/2024 4:00:04 PM EST |
| 610.00 | 219.05 | 222.55 | 231.91 | +25.25 | +12.22% | 10 | 15 | 2.52 | 1.00 | 0.00 | -0.27 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 615.00 | 214.05 | 217.55 | 199.42 | -62.13 | -23.76% | 1 | 9 | 2.46 | 1.00 | 0.00 | -0.28 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 620.00 | 209.05 | 212.55 | 257.01 | 0.00 | 0.00% | 0 | 84 | 2.18 | 1.00 | 0.00 | -0.28 | 4/30/2024 | 5/1/2024 4:00:04 PM EST |
| 625.00 | 204.05 | 207.55 | 192.98 | -59.42 | -23.55% | 2 | 6 | 2.36 | 1.00 | 0.00 | -0.28 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 630.00 | 199.10 | 202.55 | 197.22 | -2.23 | -1.12% | 4 | 16 | 2.30 | 1.00 | 0.00 | -0.28 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 635.00 | 194.10 | 197.55 | 185.10 | 0.00 | 0.00% | 0 | 3 | 2.25 | 1.00 | 0.00 | -0.28 | 4/23/2024 | 5/1/2024 4:00:04 PM EST |
| 640.00 | 189.10 | 192.60 | 234.60 | 0.00 | 0.00% | 0 | 82 | 2.06 | 1.00 | 0.00 | -0.29 | 4/26/2024 | 5/1/2024 4:00:04 PM EST |
| 645.00 | 184.20 | 187.60 | 181.58 | 0.00 | 0.00% | 0 | 27 | 2.15 | 1.00 | 0.00 | -0.29 | 4/25/2024 | 5/1/2024 4:00:04 PM EST |
| 650.00 | 179.30 | 182.50 | 218.04 | 0.00 | 0.00% | 0 | 50 | 1.86 | 1.00 | 0.00 | -0.29 | 4/29/2024 | 5/1/2024 4:00:04 PM EST |
| 655.00 | 174.20 | 177.60 | 162.75 | -47.65 | -22.65% | 1 | 52 | 1.83 | 1.00 | 0.00 | -0.29 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 660.00 | 169.20 | 172.60 | 211.39 | 0.00 | 0.00% | 0 | 124 | 1.99 | 1.00 | 0.00 | -0.30 | 4/30/2024 | 5/1/2024 4:00:04 PM EST |
| 665.00 | 164.20 | 167.65 | 185.90 | -21.70 | -10.46% | 1 | 66 | 1.74 | 1.00 | 0.00 | -0.30 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 670.00 | 159.25 | 162.65 | 203.80 | 0.00 | 0.00% | 0 | 48 | 1.88 | 1.00 | 0.00 | -0.30 | 4/26/2024 | 5/1/2024 4:00:04 PM EST |
| 675.00 | 154.15 | 157.65 | 201.00 | 0.00 | 0.00% | 0 | 33 | 1.64 | 1.00 | 0.00 | -0.31 | 4/29/2024 | 5/1/2024 4:00:04 PM EST |
| 680.00 | 149.25 | 152.65 | 174.83 | -18.03 | -9.35% | 15 | 90 | 1.59 | 1.00 | 0.00 | -0.31 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 685.00 | 144.20 | 147.70 | 146.60 | -36.83 | -20.08% | 4 | 101 | 1.56 | 1.00 | 0.00 | -0.32 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 690.00 | 139.30 | 142.70 | 139.20 | -38.75 | -21.78% | 4 | 95 | 1.51 | 1.00 | 0.00 | -0.33 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 695.00 | 134.30 | 137.70 | 134.60 | -43.55 | -24.45% | 5 | 47 | 1.46 | 1.00 | 0.00 | -0.34 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 700.00 | 129.40 | 132.60 | 142.00 | -26.00 | -15.48% | 223 | 379 | 1.40 | 1.00 | 0.00 | -0.36 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 705.00 | 124.30 | 127.75 | 124.65 | -45.27 | -26.65% | 2 | 68 | 1.37 | 1.00 | 0.00 | -0.38 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 710.00 | 119.35 | 122.75 | 105.52 | -53.54 | -33.66% | 4 | 296 | 1.49 | 1.00 | 0.00 | -0.41 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 715.00 | 114.25 | 117.80 | 118.00 | -37.50 | -24.12% | 2 | 289 | 1.28 | 1.00 | 0.00 | -0.45 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 720.00 | 109.25 | 112.80 | 115.74 | -42.16 | -26.70% | 15 | 463 | 1.24 | 1.00 | 0.00 | -0.49 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 725.00 | 104.40 | 107.85 | 111.00 | -37.33 | -25.17% | 31 | 283 | 1.19 | 0.99 | 0.00 | -0.54 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 730.00 | 99.40 | 102.85 | 106.03 | -33.17 | -23.83% | 67 | 482 | 1.14 | 0.99 | 0.00 | -0.60 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 735.00 | 94.30 | 97.90 | 113.90 | -26.40 | -18.82% | 43 | 396 | 1.10 | 0.99 | 0.00 | -0.68 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 740.00 | 89.30 | 92.95 | 93.00 | -31.97 | -25.59% | 389 | 584 | 1.06 | 0.99 | 0.00 | -0.76 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 745.00 | 84.50 | 88.00 | 95.00 | -29.00 | -23.39% | 27 | 518 | 1.03 | 0.98 | 0.00 | -0.86 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 750.00 | 79.70 | 83.00 | 91.05 | -33.05 | -26.64% | 1,381 | 1,583 | 0.96 | 0.98 | 0.00 | -0.97 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 755.00 | 74.65 | 78.15 | 86.45 | -32.25 | -27.17% | 112 | 271 | 0.95 | 0.97 | 0.00 | -1.07 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 760.00 | 69.70 | 73.25 | 92.48 | -18.32 | -16.54% | 66 | 954 | 0.91 | 0.96 | 0.00 | -1.20 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 765.00 | 64.85 | 68.40 | 57.30 | -44.25 | -43.58% | 86 | 300 | 0.87 | 0.96 | 0.00 | -1.33 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 770.00 | 59.95 | 63.55 | 80.00 | -16.50 | -17.10% | 128 | 692 | 0.83 | 0.95 | 0.00 | -1.48 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 775.00 | 55.15 | 58.70 | 65.95 | -26.25 | -28.48% | 94 | 512 | 0.78 | 0.93 | 0.00 | -1.63 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 780.00 | 50.85 | 53.25 | 61.03 | -33.97 | -35.76% | 445 | 688 | 0.56 | 0.92 | 0.00 | -1.79 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 785.00 | 46.15 | 48.60 | 69.15 | -15.45 | -18.27% | 489 | 599 | 0.56 | 0.90 | 0.00 | -1.97 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 790.00 | 41.65 | 44.00 | 45.43 | -38.62 | -45.95% | 491 | 842 | 0.58 | 0.88 | 0.01 | -2.17 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 792.50 | 40.25 | 41.75 | 46.35 | -31.31 | -40.32% | 200 | 252 | 0.58 | 0.87 | 0.01 | -2.28 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 795.00 | 37.85 | 39.50 | 41.70 | -30.65 | -42.37% | 773 | 590 | 0.58 | 0.86 | 0.01 | -2.39 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 797.50 | 35.35 | 38.05 | 39.11 | -35.34 | -47.47% | 451 | 430 | 0.59 | 0.84 | 0.01 | -2.51 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 800.00 | 32.90 | 35.30 | 36.10 | -31.20 | -46.36% | 4,091 | 2,507 | 0.58 | 0.83 | 0.01 | -2.63 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 802.50 | 30.80 | 33.25 | 57.38 | -12.01 | -17.31% | 326 | 443 | 0.58 | 0.81 | 0.01 | -2.76 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 805.00 | 28.45 | 31.30 | 29.82 | -34.07 | -53.33% | 800 | 1,004 | 0.57 | 0.79 | 0.01 | -2.88 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 807.50 | 26.85 | 29.30 | 27.99 | -33.62 | -54.57% | 940 | 706 | 0.57 | 0.77 | 0.01 | -3.01 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 810.00 | 25.00 | 27.40 | 27.70 | -31.40 | -53.13% | 4,174 | 931 | 0.57 | 0.75 | 0.01 | -3.13 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 812.50 | 23.20 | 25.55 | 26.85 | -30.41 | -53.11% | 1,062 | 376 | 0.56 | 0.73 | 0.01 | -3.24 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 815.00 | 21.45 | 23.80 | 30.35 | -24.91 | -45.08% | 4,625 | 1,420 | 0.56 | 0.70 | 0.01 | -3.35 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 817.50 | 19.80 | 22.10 | 22.67 | -29.91 | -56.89% | 3,482 | 215 | 0.56 | 0.68 | 0.01 | -3.45 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 820.00 | 18.45 | 20.35 | 20.60 | -29.40 | -58.80% | 17,922 | 1,444 | 0.56 | 0.65 | 0.01 | -3.54 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 825.00 | 16.50 | 17.30 | 18.05 | -28.45 | -61.19% | 14,686 | 1,459 | 0.56 | 0.60 | 0.01 | -3.66 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 830.00 | 13.50 | 14.60 | 14.00 | -28.41 | -66.99% | 34,022 | 1,919 | 0.56 | 0.54 | 0.01 | -3.71 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 835.00 | 10.95 | 12.00 | 12.30 | -26.23 | -68.08% | 20,009 | 1,451 | 0.56 | 0.49 | 0.01 | -3.68 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 840.00 | 9.50 | 10.15 | 10.08 | -24.42 | -70.79% | 35,170 | 2,278 | 0.56 | 0.43 | 0.01 | -3.56 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 845.00 | 7.50 | 8.05 | 7.92 | -23.08 | -74.46% | 21,491 | 1,539 | 0.56 | 0.37 | 0.01 | -3.38 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 850.00 | 6.10 | 6.70 | 6.52 | -21.80 | -76.98% | 66,310 | 3,324 | 0.57 | 0.32 | 0.01 | -3.14 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 855.00 | 5.00 | 5.55 | 5.40 | -19.65 | -78.45% | 24,415 | 1,408 | 0.57 | 0.27 | 0.01 | -2.87 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 860.00 | 4.00 | 4.45 | 4.40 | -17.60 | -80.00% | 43,387 | 4,043 | 0.57 | 0.22 | 0.01 | -2.59 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 865.00 | 3.10 | 3.60 | 3.45 | -16.70 | -82.88% | 19,595 | 2,326 | 0.58 | 0.18 | 0.01 | -2.33 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 870.00 | 2.63 | 2.85 | 2.75 | -14.50 | -84.06% | 34,169 | 5,793 | 0.58 | 0.15 | 0.01 | -2.10 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 875.00 | 2.00 | 2.25 | 2.20 | -13.00 | -85.53% | 18,960 | 5,835 | 0.59 | 0.13 | 0.01 | -1.91 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 880.00 | 1.60 | 1.90 | 1.75 | -11.61 | -86.91% | 43,648 | 6,802 | 0.60 | 0.11 | 0.01 | -1.74 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 882.50 | 1.39 | 1.78 | 1.62 | -11.33 | -87.49% | 7,615 | 1,508 | 0.60 | 0.10 | 0.00 | -1.68 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 885.00 | 1.35 | 1.63 | 1.40 | -10.10 | -87.83% | 15,302 | 2,597 | 0.61 | 0.09 | 0.00 | -1.62 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 887.50 | 1.10 | 1.41 | 1.28 | -9.74 | -88.39% | 4,664 | 1,150 | 0.61 | 0.09 | 0.00 | -1.57 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 890.00 | 1.11 | 1.26 | 1.22 | -8.78 | -87.80% | 21,469 | 3,786 | 0.62 | 0.08 | 0.00 | -1.52 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 892.50 | 0.94 | 1.19 | 1.28 | -8.02 | -86.24% | 3,398 | 993 | 0.63 | 0.08 | 0.00 | -1.47 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 895.00 | 0.92 | 1.13 | 1.00 | -7.60 | -88.38% | 11,574 | 2,419 | 0.63 | 0.07 | 0.00 | -1.42 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 897.50 | 0.88 | 1.02 | 0.97 | -7.03 | -87.88% | 2,852 | 1,385 | 0.64 | 0.07 | 0.00 | -1.38 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 900.00 | 0.80 | 0.90 | 0.87 | -6.43 | -88.09% | 53,041 | 21,514 | 0.65 | 0.06 | 0.00 | -1.34 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 902.50 | 0.75 | 0.90 | 0.84 | -6.16 | -88.00% | 2,388 | 1,297 | 0.66 | 0.06 | 0.00 | -1.29 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 905.00 | 0.61 | 0.74 | 0.86 | -5.44 | -86.35% | 4,903 | 2,933 | 0.66 | 0.06 | 0.00 | -1.26 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 907.50 | 0.65 | 0.79 | 0.71 | -5.39 | -88.37% | 2,349 | 1,063 | 0.67 | 0.05 | 0.00 | -1.22 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 910.00 | 0.58 | 0.75 | 0.61 | -4.79 | -88.71% | 8,480 | 4,795 | 0.68 | 0.05 | 0.00 | -1.17 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 912.50 | 0.55 | 0.71 | 0.55 | -4.65 | -89.43% | 1,257 | 869 | 0.69 | 0.05 | 0.00 | -1.13 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 915.00 | 0.51 | 0.69 | 0.53 | -4.07 | -88.48% | 4,308 | 2,759 | 0.70 | 0.04 | 0.00 | -1.09 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 920.00 | 0.46 | 0.50 | 0.50 | -3.45 | -87.35% | 9,409 | 11,936 | 0.71 | 0.04 | 0.00 | -1.01 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 925.00 | 0.40 | 0.58 | 0.43 | -2.92 | -87.17% | 5,132 | 3,093 | 0.73 | 0.03 | 0.00 | -0.91 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 930.00 | 0.35 | 0.43 | 0.38 | -2.55 | -87.04% | 7,335 | 4,936 | 0.75 | 0.03 | 0.00 | -0.82 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 935.00 | 0.28 | 0.40 | 0.35 | -2.12 | -85.83% | 4,829 | 2,648 | 0.77 | 0.03 | 0.00 | -0.74 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 940.00 | 0.25 | 0.35 | 0.35 | -1.75 | -83.34% | 4,348 | 4,066 | 0.79 | 0.02 | 0.00 | -0.67 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 945.00 | 0.23 | 0.29 | 0.33 | -1.44 | -81.36% | 2,589 | 1,685 | 0.81 | 0.02 | 0.00 | -0.58 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 950.00 | 0.20 | 0.26 | 0.26 | -1.26 | -82.90% | 13,798 | 11,949 | 0.82 | 0.02 | 0.00 | -0.52 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 955.00 | 0.19 | 0.31 | 0.23 | -1.16 | -83.46% | 2,571 | 2,854 | 0.85 | 0.01 | 0.00 | -0.46 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 960.00 | 0.17 | 0.30 | 0.26 | -0.88 | -77.20% | 5,562 | 4,546 | 0.87 | 0.01 | 0.00 | -0.40 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 965.00 | 0.15 | 0.25 | 0.25 | -0.76 | -75.25% | 1,552 | 2,023 | 0.89 | 0.01 | 0.00 | -0.36 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 970.00 | 0.14 | 0.24 | 0.23 | -0.71 | -75.54% | 2,772 | 3,753 | 0.91 | 0.01 | 0.00 | -0.30 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 975.00 | 0.13 | 0.30 | 0.22 | -0.58 | -72.50% | 1,240 | 2,901 | 0.92 | 0.01 | 0.00 | -0.26 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 980.00 | 0.11 | 0.33 | 0.21 | -0.52 | -71.24% | 1,961 | 3,298 | 0.94 | 0.01 | 0.00 | -0.23 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 985.00 | 0.12 | 0.30 | 0.17 | -0.46 | -73.02% | 1,242 | 2,251 | 0.96 | 0.00 | 0.00 | -0.19 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 990.00 | 0.03 | 0.20 | 0.20 | -0.38 | -65.52% | 712 | 1,515 | 0.98 | 0.00 | 0.00 | -0.16 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 995.00 | 0.01 | 0.37 | 0.18 | -0.36 | -66.67% | 846 | 939 | 1.00 | 0.00 | 0.00 | -0.13 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 1,000.00 | 0.08 | 0.17 | 0.13 | -0.33 | -71.74% | 7,308 | 13,016 | 1.02 | 0.00 | 0.00 | -0.10 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 1,010.00 | 0.06 | 0.25 | 0.14 | -0.27 | -65.86% | 1,118 | 2,203 | 1.05 | 0.00 | 0.00 | -0.06 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 1,020.00 | 0.08 | 0.15 | 0.13 | -0.21 | -61.77% | 1,027 | 2,389 | 1.09 | 0.00 | 0.00 | -0.04 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 1,030.00 | 0.02 | 0.33 | 0.11 | -0.16 | -59.26% | 712 | 1,607 | 1.12 | 0.00 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 1,040.00 | 0.02 | 0.26 | 0.10 | -0.15 | -60.00% | 988 | 1,788 | 1.16 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 1,050.00 | 0.02 | 0.09 | 0.09 | -0.15 | -62.50% | 7,410 | 10,140 | 1.19 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 1,060.00 | 0.01 | 0.10 | 0.09 | -0.09 | -50.00% | 325 | 1,255 | 1.21 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 1,070.00 | 0.02 | 0.52 | 0.08 | -0.08 | -50.00% | 285 | 2,343 | 1.25 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 1,080.00 | 0.02 | 0.09 | 0.07 | -0.09 | -56.25% | 713 | 1,198 | 1.27 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 1,090.00 | 0.04 | 0.15 | 0.06 | -0.10 | -62.50% | 270 | 986 | 1.32 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 1,100.00 | 0.01 | 0.10 | 0.06 | -0.07 | -53.85% | 1,491 | 3,752 | 1.35 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 1,110.00 | 0.01 | 0.08 | 0.05 | -0.08 | -61.54% | 686 | 1,124 | 1.33 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 1,120.00 | 0.03 | 0.06 | 0.05 | -0.07 | -58.34% | 309 | 1,036 | 1.40 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 1,130.00 | 0.01 | 0.08 | 0.03 | -0.10 | -76.93% | 205 | 510 | 1.42 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 1,140.00 | 0.02 | 0.05 | 0.04 | -0.05 | -55.56% | 268 | 586 | 1.44 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 1,150.00 | 0.01 | 0.04 | 0.03 | -0.07 | -70.00% | 40 | 1,284 | 1.44 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 1,160.00 | 0.01 | 0.10 | 0.01 | -0.09 | -90.00% | 142 | 308 | 1.51 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 1,170.00 | 0.01 | 0.17 | 0.02 | -0.05 | -71.43% | 155 | 232 | 1.52 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 1,180.00 | 0.00 | 0.06 | 0.02 | -0.04 | -66.67% | 44 | 598 | 1.55 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 1,190.00 | 0.00 | 0.09 | 0.02 | -0.05 | -71.43% | 166 | 467 | 1.57 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 1,200.00 | 0.01 | 0.02 | 0.01 | -0.05 | -83.34% | 539 | 2,570 | 1.51 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 1,210.00 | 0.00 | 0.02 | 0.02 | -0.02 | -50.00% | 41 | 518 | 1.56 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 1,220.00 | 0.00 | 0.01 | 0.01 | -0.05 | -83.34% | 252 | 452 | 1.57 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 1,230.00 | 0.00 | 0.01 | 0.01 | -0.03 | -75.00% | 94 | 237 | 1.56 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 1,240.00 | 0.00 | 0.01 | 0.01 | -0.04 | -80.00% | 47 | 631 | 1.59 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 1,250.00 | 0.00 | 0.01 | 0.01 | -0.03 | -75.00% | 12,191 | 965 | 1.62 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 1,260.00 | 0.00 | 0.01 | 0.01 | -0.03 | -75.00% | 15 | 502 | 1.83 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 1,270.00 | 0.00 | 0.03 | 0.02 | -0.01 | -33.34% | 4 | 217 | 1.82 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 1,280.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 1 | 847 | 1.71 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 1,290.00 | 0.00 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 88 | 1.92 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:04 PM EST |
| 1,300.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 3 | 408 | 1.76 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 1,310.00 | 0.00 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 158 | 1.94 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:04 PM EST |
| 1,320.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 52 | 301 | 1.97 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 1,330.00 | 0.00 | 0.01 | 0.04 | +0.02 | +100.00% | 2 | 166 | 1.85 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 1,340.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 148 | 1.87 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:04 PM EST |
| 1,350.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 3 | 480 | 1.90 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 1,360.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 1 | 41 | 1.93 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 1,370.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 228 | 1.95 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:04 PM EST |
| 1,380.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 83 | 1.98 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:04 PM EST |
| 1,390.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,090 | 2.01 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:04 PM EST |
| 1,400.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 3 | 12,244 | 2.03 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 1,450.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 13,510 | 2.16 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:04 PM EST |
| 1,500.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 602 | 2.28 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 1,550.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 19,272 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:04 PM EST |
| 1,600.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 13,666 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 4:00:04 PM EST |
| 1,650.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 68 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/1/2024 4:00:04 PM EST |
| 1,700.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 252 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:04 PM EST |
| 1,750.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 105 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:04 PM EST |
| 1,790.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 42 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/1/2024 4:00:04 PM EST |
| 1,800.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/1/2024 4:00:04 PM EST |
| 1,810.00 | 0.00 | 0.01 | 0.06 | 0.00 | 0.00% | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 5/1/2024 4:00:04 PM EST |
| 1,820.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 43 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 5/1/2024 4:00:04 PM EST |
| 1,830.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 108 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 4:00:04 PM EST |
| 1,840.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 161 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 5/1/2024 4:00:04 PM EST |
| 1,850.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 180 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 260.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 24 | 0.00 | 0.00 | 0.00 | -0.12 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 280.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 9 | 0.00 | 0.00 | 0.00 | -0.13 | 4/19/2024 | 5/1/2024 4:00:04 PM EST |
| 290.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.00 | 0.00 | -0.13 | 4/22/2024 | 5/1/2024 4:00:04 PM EST |
| 300.00 | 0.00 | 0.01 | 0.08 | 0.00 | 0.00% | 0 | 82 | 0.00 | 0.00 | 0.00 | -0.13 | 4/22/2024 | 5/1/2024 4:00:04 PM EST |
| 310.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 9 | 0.00 | 0.00 | 0.00 | -0.14 | 4/22/2024 | 5/1/2024 4:00:04 PM EST |
| 320.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 10 | 0.00 | 0.00 | 0.00 | -0.14 | 4/22/2024 | 5/1/2024 4:00:04 PM EST |
| 330.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 7 | 0.00 | 0.00 | 0.00 | -0.15 | 4/19/2024 | 5/1/2024 4:00:04 PM EST |
| 340.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 9 | 0.00 | 0.00 | 0.00 | -0.15 | 4/22/2024 | 5/1/2024 4:00:04 PM EST |
| 350.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 18 | 0.00 | 0.00 | 0.00 | -0.16 | 4/24/2024 | 5/1/2024 4:00:04 PM EST |
| 360.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 118 | 0.00 | 0.00 | 0.00 | -0.16 | 4/26/2024 | 5/1/2024 4:00:04 PM EST |
| 370.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 33 | 0.00 | 0.00 | 0.00 | -0.17 | 4/26/2024 | 5/1/2024 4:00:04 PM EST |
| 380.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 82 | 0.00 | 0.00 | 0.00 | -0.17 | 4/26/2024 | 5/1/2024 4:00:04 PM EST |
| 390.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 65 | 0.00 | 0.00 | 0.00 | -0.17 | 4/29/2024 | 5/1/2024 4:00:04 PM EST |
| 400.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 255 | 0.00 | 0.00 | 0.00 | -0.18 | 4/25/2024 | 5/1/2024 4:00:04 PM EST |
| 410.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 37 | 0.00 | 0.00 | 0.00 | -0.18 | 4/25/2024 | 5/1/2024 4:00:04 PM EST |
| 420.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 552 | 0.00 | 0.00 | 0.00 | -0.19 | 4/29/2024 | 5/1/2024 4:00:04 PM EST |
| 430.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 43 | 0.00 | 0.00 | 0.00 | -0.19 | 4/29/2024 | 5/1/2024 4:00:04 PM EST |
| 440.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 1,040 | 0.00 | 0.00 | 0.00 | -0.20 | 4/26/2024 | 5/1/2024 4:00:04 PM EST |
| 450.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,218 | 0.00 | 0.00 | 0.00 | -0.20 | 4/30/2024 | 5/1/2024 4:00:04 PM EST |
| 460.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 134 | 2.39 | 0.00 | 0.00 | -0.21 | 4/29/2024 | 5/1/2024 4:00:04 PM EST |
| 470.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 132 | 2.31 | 0.00 | 0.00 | -0.21 | 4/29/2024 | 5/1/2024 4:00:04 PM EST |
| 480.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 4 | 271 | 2.23 | 0.00 | 0.00 | -0.22 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 490.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 9 | 226 | 2.26 | 0.00 | 0.00 | -0.22 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 500.00 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 87 | 718 | 2.18 | 0.00 | 0.00 | -0.22 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 510.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 7 | 220 | 2.10 | 0.00 | 0.00 | -0.23 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 515.00 | 0.00 | 0.03 | 0.02 | +0.01 | +100.00% | 5 | 21 | 2.13 | 0.00 | 0.00 | -0.23 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 520.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 267 | 2.09 | 0.00 | 0.00 | -0.23 | 4/29/2024 | 5/1/2024 4:00:04 PM EST |
| 525.00 | 0.00 | 0.03 | 0.01 | -0.01 | -50.00% | 77 | 70 | 2.05 | 0.00 | 0.00 | -0.24 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 530.00 | 0.01 | 0.03 | 0.01 | 0.00 | 0.00% | 109 | 372 | 1.93 | 0.00 | 0.00 | -0.24 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 535.00 | 0.00 | 0.03 | 0.01 | -0.02 | -66.67% | 71 | 120 | 1.97 | 0.00 | 0.00 | -0.24 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 540.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 201 | 333 | 1.77 | 0.00 | 0.00 | -0.24 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 545.00 | 0.01 | 0.03 | 0.01 | -0.01 | -50.00% | 16 | 88 | 1.82 | 0.00 | 0.00 | -0.24 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 550.00 | 0.01 | 0.05 | 0.02 | -0.01 | -33.34% | 149 | 1,090 | 1.78 | 0.00 | 0.00 | -0.25 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 555.00 | 0.01 | 0.03 | 0.01 | 0.00 | 0.00% | 6 | 39 | 1.74 | 0.00 | 0.00 | -0.25 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 560.00 | 0.01 | 0.05 | 0.02 | -0.01 | -33.34% | 196 | 210 | 1.71 | 0.00 | 0.00 | -0.25 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 565.00 | 0.00 | 0.03 | 0.03 | +0.01 | +50.00% | 17 | 9 | 1.74 | 0.00 | 0.00 | -0.25 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 570.00 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 131 | 423 | 1.61 | 0.00 | 0.00 | -0.26 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 575.00 | 0.01 | 0.04 | 0.04 | +0.02 | +100.00% | 28 | 263 | 1.62 | 0.00 | 0.00 | -0.26 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 580.00 | 0.01 | 0.04 | 0.05 | +0.02 | +66.67% | 48 | 1,416 | 1.58 | 0.00 | 0.00 | -0.26 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 585.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 44 | 185 | 1.55 | 0.00 | 0.00 | -0.26 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 590.00 | 0.00 | 0.04 | 0.02 | -0.02 | -50.00% | 87 | 342 | 1.47 | 0.00 | 0.00 | -0.26 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 595.00 | 0.01 | 0.04 | 0.03 | -0.01 | -25.00% | 190 | 105 | 1.48 | 0.00 | 0.00 | -0.27 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 600.00 | 0.03 | 0.05 | 0.03 | -0.02 | -40.00% | 468 | 2,487 | 1.46 | 0.00 | 0.00 | -0.27 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 605.00 | 0.01 | 0.10 | 0.03 | -0.05 | -62.50% | 132 | 154 | 1.45 | 0.00 | 0.00 | -0.27 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 610.00 | 0.01 | 0.06 | 0.02 | -0.06 | -75.00% | 188 | 991 | 1.43 | 0.00 | 0.00 | -0.27 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 615.00 | 0.02 | 0.17 | 0.02 | -0.06 | -75.00% | 103 | 619 | 1.41 | 0.00 | 0.00 | -0.28 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 620.00 | 0.02 | 0.12 | 0.02 | -0.05 | -71.43% | 336 | 1,442 | 1.39 | 0.00 | 0.00 | -0.28 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 625.00 | 0.01 | 0.11 | 0.05 | -0.04 | -44.45% | 440 | 407 | 1.35 | 0.00 | 0.00 | -0.28 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 630.00 | 0.02 | 0.04 | 0.04 | -0.03 | -42.86% | 393 | 694 | 1.31 | 0.00 | 0.00 | -0.28 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 635.00 | 0.01 | 0.12 | 0.04 | -0.06 | -60.00% | 179 | 532 | 1.33 | 0.00 | 0.00 | -0.28 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 640.00 | 0.05 | 0.15 | 0.02 | -0.08 | -80.00% | 235 | 1,840 | 1.30 | 0.00 | 0.00 | -0.29 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 645.00 | 0.04 | 0.19 | 0.07 | -0.06 | -46.16% | 465 | 451 | 1.28 | 0.00 | 0.00 | -0.29 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 650.00 | 0.01 | 0.20 | 0.09 | -0.03 | -25.00% | 1,271 | 2,395 | 1.24 | 0.00 | 0.00 | -0.29 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 655.00 | 0.06 | 0.08 | 0.06 | -0.06 | -50.00% | 167 | 539 | 1.21 | 0.00 | 0.00 | -0.29 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 660.00 | 0.01 | 0.07 | 0.06 | -0.06 | -50.00% | 479 | 2,276 | 1.17 | 0.00 | 0.00 | -0.30 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 665.00 | 0.07 | 0.15 | 0.06 | -0.11 | -64.71% | 308 | 441 | 1.17 | 0.00 | 0.00 | -0.30 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 670.00 | 0.02 | 0.16 | 0.10 | -0.04 | -28.58% | 334 | 951 | 1.14 | 0.00 | 0.00 | -0.30 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 675.00 | 0.07 | 0.52 | 0.09 | -0.07 | -43.75% | 197 | 970 | 1.11 | 0.00 | 0.00 | -0.31 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 680.00 | 0.05 | 0.25 | 0.08 | -0.11 | -57.90% | 1,170 | 1,401 | 1.08 | 0.00 | 0.00 | -0.31 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 685.00 | 0.09 | 0.11 | 0.11 | -0.09 | -45.00% | 337 | 456 | 1.04 | 0.00 | 0.00 | -0.32 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 690.00 | 0.10 | 0.31 | 0.12 | -0.09 | -42.86% | 606 | 1,261 | 1.03 | 0.00 | 0.00 | -0.33 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 695.00 | 0.10 | 0.14 | 0.14 | -0.07 | -33.34% | 733 | 982 | 1.00 | 0.00 | 0.00 | -0.34 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 700.00 | 0.13 | 0.14 | 0.13 | -0.11 | -45.84% | 7,282 | 5,640 | 0.97 | 0.00 | 0.00 | -0.36 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 705.00 | 0.13 | 0.24 | 0.15 | -0.11 | -42.31% | 565 | 857 | 0.95 | 0.00 | 0.00 | -0.38 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 710.00 | 0.11 | 0.28 | 0.15 | -0.15 | -50.00% | 1,163 | 4,019 | 0.92 | 0.00 | 0.00 | -0.41 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 715.00 | 0.07 | 0.29 | 0.16 | -0.16 | -50.00% | 526 | 753 | 0.89 | 0.00 | 0.00 | -0.45 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 720.00 | 0.20 | 0.39 | 0.20 | -0.14 | -41.18% | 2,937 | 1,977 | 0.87 | 0.00 | 0.00 | -0.49 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 725.00 | 0.20 | 0.22 | 0.22 | -0.14 | -38.89% | 1,702 | 1,701 | 0.85 | -0.01 | 0.00 | -0.54 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 730.00 | 0.16 | 0.35 | 0.24 | -0.15 | -38.47% | 2,416 | 2,560 | 0.82 | -0.01 | 0.00 | -0.60 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 735.00 | 0.29 | 0.46 | 0.29 | -0.11 | -27.50% | 2,429 | 1,864 | 0.79 | -0.01 | 0.00 | -0.68 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 740.00 | 0.15 | 0.40 | 0.31 | -0.14 | -31.12% | 3,099 | 3,119 | 0.77 | -0.01 | 0.00 | -0.76 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 745.00 | 0.20 | 0.51 | 0.36 | -0.16 | -30.77% | 3,236 | 2,444 | 0.75 | -0.02 | 0.00 | -0.86 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 750.00 | 0.39 | 0.50 | 0.44 | -0.15 | -25.43% | 19,602 | 5,831 | 0.73 | -0.02 | 0.00 | -0.97 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 755.00 | 0.48 | 0.55 | 0.52 | -0.09 | -14.76% | 6,042 | 2,166 | 0.71 | -0.03 | 0.00 | -1.07 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 760.00 | 0.33 | 0.70 | 0.61 | -0.06 | -8.96% | 11,943 | 4,309 | 0.69 | -0.04 | 0.00 | -1.20 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 765.00 | 0.71 | 0.87 | 0.72 | -0.06 | -7.70% | 5,577 | 1,590 | 0.67 | -0.04 | 0.00 | -1.33 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 770.00 | 0.83 | 0.95 | 0.90 | +0.01 | +1.13% | 12,284 | 2,904 | 0.66 | -0.05 | 0.00 | -1.48 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 775.00 | 1.05 | 1.25 | 1.22 | +0.21 | +20.80% | 8,358 | 2,820 | 0.64 | -0.07 | 0.00 | -1.63 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 780.00 | 1.38 | 1.49 | 1.38 | +0.17 | +14.05% | 15,184 | 5,634 | 0.63 | -0.08 | 0.00 | -1.79 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 785.00 | 1.67 | 1.98 | 1.70 | +0.30 | +21.43% | 8,778 | 2,062 | 0.61 | -0.10 | 0.00 | -1.97 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 790.00 | 1.90 | 2.40 | 2.26 | +0.65 | +40.38% | 11,284 | 4,135 | 0.60 | -0.12 | 0.01 | -2.17 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 792.50 | 1.57 | 2.74 | 2.55 | +0.87 | +51.79% | 3,197 | 905 | 0.60 | -0.13 | 0.01 | -2.28 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 795.00 | 1.84 | 3.00 | 2.85 | +0.85 | +42.50% | 6,732 | 1,995 | 0.60 | -0.14 | 0.01 | -2.39 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 797.50 | 2.16 | 3.45 | 3.20 | +1.00 | +45.46% | 4,914 | 1,123 | 0.59 | -0.16 | 0.01 | -2.51 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 800.00 | 3.50 | 3.80 | 3.65 | +1.35 | +58.70% | 68,800 | 11,293 | 0.59 | -0.17 | 0.01 | -2.63 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 802.50 | 4.00 | 4.30 | 4.10 | +1.51 | +58.31% | 5,664 | 1,931 | 0.58 | -0.19 | 0.01 | -2.76 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 805.00 | 3.80 | 4.85 | 4.65 | +1.94 | +71.59% | 7,451 | 2,818 | 0.58 | -0.21 | 0.01 | -2.88 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 807.50 | 3.90 | 5.35 | 5.00 | +2.00 | +66.67% | 6,701 | 1,085 | 0.57 | -0.23 | 0.01 | -3.01 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 810.00 | 5.10 | 5.90 | 5.80 | +2.44 | +72.62% | 20,368 | 3,396 | 0.57 | -0.25 | 0.01 | -3.13 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 812.50 | 5.20 | 6.60 | 6.20 | +2.50 | +67.57% | 6,216 | 1,357 | 0.57 | -0.27 | 0.01 | -3.24 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 815.00 | 5.95 | 7.25 | 6.80 | +2.84 | +71.72% | 18,804 | 3,662 | 0.56 | -0.30 | 0.01 | -3.35 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 817.50 | 6.85 | 8.25 | 7.80 | +3.65 | +87.96% | 10,600 | 1,586 | 0.56 | -0.32 | 0.01 | -3.45 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 820.00 | 7.80 | 9.25 | 9.00 | +4.00 | +80.00% | 33,694 | 4,523 | 0.56 | -0.35 | 0.01 | -3.54 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 825.00 | 10.40 | 11.25 | 11.10 | +5.15 | +86.56% | 24,275 | 7,751 | 0.56 | -0.40 | 0.01 | -3.66 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 830.00 | 12.55 | 13.65 | 13.08 | +6.13 | +88.21% | 30,421 | 4,787 | 0.56 | -0.46 | 0.01 | -3.71 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 835.00 | 14.95 | 16.35 | 15.72 | +7.87 | +100.26% | 19,306 | 3,570 | 0.56 | -0.51 | 0.01 | -3.68 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 840.00 | 18.00 | 19.30 | 18.00 | +8.30 | +85.57% | 25,345 | 3,605 | 0.56 | -0.57 | 0.01 | -3.56 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 845.00 | 21.10 | 22.70 | 21.45 | +10.32 | +92.73% | 12,348 | 1,910 | 0.56 | -0.63 | 0.01 | -3.38 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 850.00 | 24.65 | 26.25 | 24.90 | +11.50 | +85.83% | 22,195 | 6,024 | 0.56 | -0.68 | 0.01 | -3.14 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 855.00 | 28.40 | 30.05 | 28.20 | +13.03 | +85.90% | 6,413 | 2,586 | 0.57 | -0.73 | 0.01 | -2.87 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 860.00 | 32.45 | 34.00 | 32.66 | +15.15 | +86.53% | 5,632 | 3,728 | 0.57 | -0.78 | 0.01 | -2.59 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 865.00 | 36.65 | 38.20 | 35.44 | +16.02 | +82.50% | 2,979 | 2,856 | 0.57 | -0.82 | 0.01 | -2.33 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 870.00 | 41.00 | 42.55 | 39.79 | +17.10 | +75.37% | 2,482 | 4,115 | 0.56 | -0.85 | 0.01 | -2.10 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 875.00 | 45.40 | 47.05 | 45.00 | +19.51 | +76.54% | 1,568 | 2,797 | 0.56 | -0.87 | 0.01 | -1.91 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 880.00 | 49.70 | 51.75 | 50.00 | +21.10 | +73.01% | 1,260 | 2,691 | 0.70 | -0.89 | 0.01 | -1.74 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 882.50 | 51.50 | 54.25 | 47.35 | +17.35 | +57.84% | 466 | 846 | 0.71 | -0.90 | 0.00 | -1.68 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 885.00 | 53.50 | 56.75 | 54.00 | +23.40 | +76.48% | 268 | 996 | 0.72 | -0.91 | 0.00 | -1.62 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 887.50 | 56.15 | 59.25 | 51.75 | +22.95 | +79.69% | 128 | 415 | 0.73 | -0.91 | 0.00 | -1.57 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 890.00 | 58.25 | 61.75 | 52.57 | +17.67 | +50.63% | 354 | 939 | 0.74 | -0.92 | 0.00 | -1.52 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 892.50 | 60.95 | 64.50 | 57.94 | +24.84 | +75.05% | 117 | 288 | 0.75 | -0.92 | 0.00 | -1.47 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 895.00 | 63.00 | 66.80 | 60.02 | +24.29 | +67.99% | 333 | 1,069 | 0.77 | -0.93 | 0.00 | -1.42 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 897.50 | 65.80 | 69.35 | 64.00 | +26.05 | +68.65% | 345 | 495 | 0.74 | -0.93 | 0.00 | -1.38 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 900.00 | 68.30 | 71.55 | 67.15 | +24.49 | +57.41% | 669 | 2,996 | 0.74 | -0.94 | 0.00 | -1.34 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 902.50 | 70.65 | 74.15 | 84.00 | +45.20 | +116.50% | 89 | 305 | 0.81 | -0.94 | 0.00 | -1.29 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 905.00 | 73.05 | 76.60 | 72.60 | +31.15 | +75.16% | 138 | 542 | 0.82 | -0.94 | 0.00 | -1.26 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 907.50 | 75.50 | 79.05 | 87.95 | +40.10 | +83.81% | 40 | 206 | 0.79 | -0.95 | 0.00 | -1.22 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 910.00 | 77.80 | 81.55 | 77.79 | +28.19 | +56.84% | 152 | 384 | 0.85 | -0.95 | 0.00 | -1.17 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 912.50 | 80.45 | 83.95 | 80.12 | +31.72 | +65.54% | 35 | 161 | 0.87 | -0.95 | 0.00 | -1.13 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 915.00 | 83.00 | 86.50 | 74.67 | +20.62 | +38.15% | 97 | 571 | 0.88 | -0.96 | 0.00 | -1.09 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 920.00 | 87.85 | 91.45 | 80.20 | +25.30 | +46.09% | 110 | 731 | 0.92 | -0.96 | 0.00 | -1.01 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 925.00 | 92.90 | 96.40 | 88.62 | +26.02 | +41.57% | 30 | 245 | 0.95 | -0.97 | 0.00 | -0.91 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 930.00 | 97.80 | 101.40 | 97.30 | +31.90 | +48.78% | 99 | 824 | 0.98 | -0.97 | 0.00 | -0.82 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 935.00 | 102.60 | 106.55 | 86.50 | +19.80 | +29.69% | 36 | 515 | 1.02 | -0.97 | 0.00 | -0.74 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 940.00 | 107.75 | 111.35 | 85.12 | +13.57 | +18.97% | 32 | 230 | 1.16 | -0.98 | 0.00 | -0.67 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 945.00 | 107.00 | 119.85 | 126.10 | +45.05 | +55.59% | 26 | 219 | 1.17 | -0.98 | 0.00 | -0.58 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 950.00 | 112.00 | 124.85 | 103.99 | +24.29 | +30.48% | 80 | 335 | 1.24 | -0.98 | 0.00 | -0.52 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 955.00 | 117.00 | 129.85 | 135.80 | +48.85 | +56.19% | 41 | 80 | 1.28 | -0.99 | 0.00 | -0.46 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 960.00 | 125.80 | 134.85 | 138.95 | +46.50 | +50.30% | 13 | 130 | 1.31 | -0.99 | 0.00 | -0.40 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 965.00 | 130.80 | 139.85 | 139.81 | +41.21 | +41.80% | 38 | 93 | 1.35 | -0.99 | 0.00 | -0.36 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 970.00 | 132.00 | 144.80 | 129.29 | +28.89 | +28.78% | 278 | 82 | 1.39 | -0.99 | 0.00 | -0.30 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 975.00 | 137.50 | 149.70 | 144.80 | +49.15 | +51.39% | 186 | 46 | 1.38 | -0.99 | 0.00 | -0.26 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 980.00 | 145.80 | 154.80 | 135.65 | +24.25 | +21.77% | 100 | 17 | 1.45 | -0.99 | 0.00 | -0.23 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 985.00 | 147.00 | 159.85 | 146.20 | +28.50 | +24.22% | 18 | 3 | 1.29 | -1.00 | 0.00 | -0.19 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 990.00 | 152.00 | 164.85 | 138.80 | +20.20 | +17.04% | 302 | 47 | 1.52 | -1.00 | 0.00 | -0.16 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 995.00 | 157.00 | 169.85 | 143.80 | +17.50 | +13.86% | 75 | 11 | 1.56 | -1.00 | 0.00 | -0.13 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 1,000.00 | 162.00 | 174.70 | 164.85 | +37.57 | +29.52% | 39 | 5 | 1.59 | -1.00 | 0.00 | -0.10 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 1,010.00 | 172.00 | 184.70 | 158.80 | +16.10 | +11.29% | 524 | 78 | 1.65 | -1.00 | 0.00 | -0.06 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 1,020.00 | 182.00 | 194.80 | 202.30 | +66.50 | +48.97% | 6 | 7 | 1.72 | -1.00 | 0.00 | -0.04 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 1,030.00 | 192.40 | 204.80 | 177.95 | +31.35 | +21.39% | 4 | 0 | 1.78 | -1.00 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 1,040.00 | 201.00 | 214.80 | 222.10 | +54.80 | +32.76% | 28 | 0 | 1.84 | -1.00 | 0.00 | -0.01 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 1,050.00 | 210.75 | 224.80 | 216.90 | +34.17 | +18.70% | 24 | 0 | 1.90 | -1.00 | 0.00 | -0.01 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 1,060.00 | 220.00 | 234.80 | 243.45 | +65.85 | +37.08% | 4 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 1,070.00 | 230.00 | 244.80 | 297.30 | 0.00 | 0.00% | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 5/1/2024 4:00:04 PM EST |
| 1,080.00 | 240.00 | 254.75 | 260.75 | +54.15 | +26.21% | 4 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 1,090.00 | 250.00 | 264.80 | 218.20 | 0.00 | 0.00% | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 4:00:04 PM EST |
| 1,100.00 | 260.00 | 274.90 | 218.00 | 0.00 | 0.00% | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 4/5/2024 | 5/1/2024 4:00:04 PM EST |
| 1,110.00 | 270.00 | 284.90 | 240.15 | 0.00 | 0.00% | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 5/1/2024 4:00:04 PM EST |
| 1,120.00 | 280.00 | 294.90 | 223.15 | 0.00 | 0.00% | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 4/1/2024 | 5/1/2024 4:00:04 PM EST |
| 1,130.00 | 290.00 | 305.05 | 232.80 | 0.00 | 0.00% | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 4/1/2024 | 5/1/2024 4:00:04 PM EST |
| 1,140.00 | 300.00 | 315.05 | 246.64 | 0.00 | 0.00% | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 4/2/2024 | 5/1/2024 4:00:04 PM EST |
| 1,150.00 | 310.00 | 325.05 | 254.35 | 0.00 | 0.00% | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 4/2/2024 | 5/1/2024 4:00:04 PM EST |
| 1,160.00 | 320.00 | 334.80 | % | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 1,170.00 | 330.00 | 344.80 | 278.25 | 0.00 | 0.00% | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 4/2/2024 | 5/1/2024 4:00:04 PM EST |
| 1,180.00 | 340.00 | 355.85 | 323.38 | 0.00 | 0.00% | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 5/1/2024 4:00:04 PM EST |
| 1,190.00 | 350.00 | 365.85 | 290.10 | 0.00 | 0.00% | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 3/28/2024 | 5/1/2024 4:00:04 PM EST |
| 1,200.00 | 360.00 | 376.25 | 332.34 | 0.00 | 0.00% | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 5/1/2024 4:00:04 PM EST |
| 1,210.00 | 370.00 | 386.50 | % | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 1,220.00 | 380.00 | 396.50 | % | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 1,230.00 | 390.00 | 406.25 | 329.35 | 0.00 | 0.00% | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 3/28/2024 | 5/1/2024 4:00:04 PM EST |
| 1,240.00 | 400.00 | 414.80 | 339.39 | 0.00 | 0.00% | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 4/1/2024 | 5/1/2024 4:00:04 PM EST |
| 1,250.00 | 410.00 | 424.80 | 385.20 | 0.00 | 0.00% | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 5/1/2024 4:00:04 PM EST |
| 1,260.00 | 420.00 | 434.75 | 476.55 | 0.00 | 0.00% | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 5/1/2024 4:00:04 PM EST |
| 1,270.00 | 430.00 | 444.75 | % | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 1,280.00 | 440.00 | 454.65 | % | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 1,290.00 | 450.00 | 464.65 | % | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 1,300.00 | 460.00 | 474.65 | 406.10 | 0.00 | 0.00% | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 4/4/2024 | 5/1/2024 4:00:04 PM EST |
| 1,310.00 | 470.00 | 484.65 | % | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 1,320.00 | 480.00 | 494.65 | % | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 1,330.00 | 490.00 | 504.55 | % | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 1,340.00 | 500.00 | 514.75 | % | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 1,350.00 | 510.00 | 524.75 | 427.90 | 0.00 | 0.00% | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 3/22/2024 | 5/1/2024 4:00:04 PM EST |
| 1,360.00 | 520.00 | 534.75 | % | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 1,370.00 | 530.00 | 544.75 | % | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 1,380.00 | 540.00 | 554.75 | % | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 1,390.00 | 550.00 | 564.75 | % | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 1,400.00 | 560.00 | 574.75 | 494.19 | 0.00 | 0.00% | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 3/28/2024 | 5/1/2024 4:00:04 PM EST |
| 1,450.00 | 610.00 | 624.85 | 547.35 | 0.00 | 0.00% | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 3/27/2024 | 5/1/2024 4:00:04 PM EST |
| 1,500.00 | 660.00 | 674.75 | 549.83 | 0.00 | 0.00% | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 3/25/2024 | 5/1/2024 4:00:04 PM EST |
| 1,550.00 | 710.00 | 724.75 | % | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 1,600.00 | 760.00 | 774.70 | % | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 1,650.00 | 810.00 | 824.50 | % | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 1,700.00 | 860.00 | 874.70 | % | 0 | 0 | 4.66 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 1,750.00 | 910.00 | 924.80 | % | 0 | 0 | 4.82 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 1,790.00 | 950.00 | 964.95 | % | 0 | 0 | 4.94 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 1,800.00 | 960.00 | 974.95 | % | 0 | 0 | 4.97 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 1,810.00 | 970.00 | 984.70 | % | 0 | 0 | 5.00 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 1,820.00 | 980.00 | 994.70 | % | 0 | 0 | 5.02 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 1,830.00 | 990.00 | 1,004.70 | % | 0 | 0 | 5.05 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 1,840.00 | 1,000.00 | 1,014.70 | % | 0 | 0 | 5.08 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 1,850.00 | 1,010.00 | 1,024.70 | % | 0 | 0 | 5.11 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST |