Options Chain for NVIDIA CORPORATION COM (NVDA) - $858.17 as of 5/3/2024 2:54:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 260.00 | 626.80 | 629.05 | 627.00 | +43.20 | +7.40% | 11 | 19 | 3.90 | 1.00 | 0.00 | -0.03 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 280.00 | 606.85 | 609.05 | 573.89 | 0.00 | 0.00% | 0 | 1 | 3.42 | 1.00 | 0.00 | -0.03 | 5/1/2024 | 5/3/2024 3:59:48 PM EST |
| 290.00 | 596.85 | 599.05 | 555.56 | 0.00 | 0.00% | 0 | 0 | 3.58 | 1.00 | 0.00 | -0.03 | 4/18/2024 | 5/3/2024 3:59:48 PM EST |
| 300.00 | 586.95 | 589.05 | 590.87 | +73.77 | +14.27% | 1 | 34 | 3.44 | 1.00 | 0.00 | -0.03 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 310.00 | 576.90 | 579.05 | 580.68 | 0.00 | 0.00% | 0 | 1 | 3.39 | 1.00 | 0.00 | -0.03 | 4/4/2024 | 5/3/2024 3:59:48 PM EST |
| 320.00 | 566.90 | 569.10 | 496.67 | 0.00 | 0.00% | 0 | 1 | 3.29 | 1.00 | 0.00 | -0.03 | 5/1/2024 | 5/3/2024 3:59:48 PM EST |
| 330.00 | 556.90 | 559.10 | 560.50 | +42.80 | +8.27% | 1 | 22 | 3.21 | 1.00 | 0.00 | -0.04 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 340.00 | 546.90 | 549.10 | 544.49 | +52.32 | +10.63% | 1 | 1 | 3.11 | 1.00 | 0.00 | -0.04 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 350.00 | 537.00 | 539.05 | 504.70 | 0.00 | 0.00% | 0 | 57 | 3.00 | 1.00 | 0.00 | -0.04 | 5/2/2024 | 5/3/2024 3:59:48 PM EST |
| 360.00 | 526.95 | 529.15 | 526.34 | % | 1 | 0 | 2.93 | 1.00 | 0.00 | -0.04 | 5/3/2024 | 5/3/2024 3:59:48 PM EST | |
| 370.00 | 516.95 | 519.20 | 510.59 | +28.09 | +5.83% | 1 | 4 | 2.87 | 1.00 | 0.00 | -0.04 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 380.00 | 506.95 | 509.20 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | -0.04 | 5/3/2024 3:59:48 PM EST | |||
| 390.00 | 497.00 | 499.20 | 469.30 | 0.00 | 0.00% | 0 | 4 | 2.70 | 1.00 | 0.00 | -0.04 | 5/2/2024 | 5/3/2024 3:59:48 PM EST |
| 400.00 | 487.05 | 489.20 | 491.19 | +69.99 | +16.62% | 12 | 24 | 2.60 | 1.00 | 0.00 | -0.05 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 410.00 | 477.00 | 479.25 | 481.14 | +23.14 | +5.06% | 11 | 13 | 2.54 | 1.00 | 0.00 | -0.05 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 420.00 | 467.00 | 469.25 | 475.95 | 0.00 | 0.00% | 0 | 1 | 2.48 | 1.00 | 0.00 | -0.05 | 4/3/2024 | 5/3/2024 3:59:48 PM EST |
| 430.00 | 457.00 | 459.25 | 453.00 | +13.01 | +2.96% | 1 | 6 | 2.40 | 1.00 | 0.00 | -0.05 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 440.00 | 447.05 | 449.25 | 448.47 | % | 3 | 0 | 2.33 | 1.00 | 0.00 | -0.05 | 5/3/2024 | 5/3/2024 3:59:48 PM EST | |
| 450.00 | 437.15 | 439.20 | 421.79 | 0.00 | 0.00% | 0 | 7 | 2.24 | 1.00 | 0.00 | -0.05 | 4/29/2024 | 5/3/2024 3:59:48 PM EST |
| 460.00 | 427.05 | 429.30 | 418.40 | +51.43 | +14.02% | 2 | 13 | 2.20 | 1.00 | 0.00 | -0.06 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 470.00 | 417.10 | 419.30 | 415.27 | +30.71 | +7.99% | 1 | 2 | 2.14 | 1.00 | 0.00 | -0.06 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 480.00 | 407.10 | 409.35 | 403.51 | +24.26 | +6.40% | 1 | 2 | 2.05 | 1.00 | 0.00 | -0.06 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 490.00 | 397.10 | 399.35 | 379.25 | 0.00 | 0.00% | 0 | 1 | 2.02 | 1.00 | 0.00 | -0.06 | 4/30/2024 | 5/3/2024 3:59:48 PM EST |
| 500.00 | 387.20 | 389.30 | 378.76 | +16.87 | +4.67% | 3 | 7 | 1.94 | 1.00 | 0.00 | -0.06 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 510.00 | 377.15 | 379.40 | 370.22 | % | 7 | 0 | 1.89 | 1.00 | 0.00 | -0.06 | 5/3/2024 | 5/3/2024 3:59:48 PM EST | |
| 520.00 | 367.15 | 369.40 | 365.71 | +13.69 | +3.89% | 2 | 2 | 1.73 | 1.00 | 0.00 | -0.06 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 530.00 | 357.15 | 359.35 | 265.40 | 0.00 | 0.00% | 0 | 10 | 1.77 | 1.00 | 0.00 | -0.07 | 4/22/2024 | 5/3/2024 3:59:48 PM EST |
| 540.00 | 347.20 | 349.40 | 348.25 | +13.18 | +3.94% | 10 | 13 | 1.61 | 1.00 | 0.00 | -0.07 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 550.00 | 337.25 | 339.30 | 337.88 | +27.83 | +8.98% | 31 | 20 | 1.55 | 1.00 | 0.00 | -0.07 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 560.00 | 327.20 | 329.40 | 329.17 | +21.11 | +6.86% | 5 | 11 | 1.58 | 1.00 | 0.00 | -0.07 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 570.00 | 317.25 | 319.45 | 318.34 | +38.65 | +13.82% | 1 | 1 | 1.47 | 1.00 | 0.00 | -0.07 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 580.00 | 307.25 | 309.50 | 237.37 | 0.00 | 0.00% | 0 | 7 | 1.51 | 1.00 | 0.00 | -0.07 | 5/1/2024 | 5/3/2024 3:59:48 PM EST |
| 590.00 | 297.30 | 299.45 | 298.84 | +43.91 | +17.23% | 1 | 336 | 1.36 | 1.00 | 0.00 | -0.08 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 600.00 | 287.35 | 289.40 | 285.15 | +25.05 | +9.64% | 1 | 255 | 1.39 | 1.00 | 0.00 | -0.08 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 610.00 | 277.30 | 279.55 | 208.53 | 0.00 | 0.00% | 0 | 23 | 1.36 | 1.00 | 0.00 | -0.08 | 5/1/2024 | 5/3/2024 3:59:48 PM EST |
| 620.00 | 267.35 | 269.55 | 266.30 | +28.30 | +11.90% | 3 | 107 | 1.23 | 1.00 | 0.00 | -0.08 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 630.00 | 257.35 | 259.55 | 213.54 | 0.00 | 0.00% | 0 | 9 | 1.18 | 1.00 | 0.00 | -0.08 | 5/2/2024 | 5/3/2024 3:59:48 PM EST |
| 640.00 | 247.40 | 249.60 | 214.27 | 0.00 | 0.00% | 0 | 11 | 1.13 | 1.00 | 0.00 | -0.08 | 5/2/2024 | 5/3/2024 3:59:48 PM EST |
| 642.50 | 244.90 | 247.15 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.08 | 5/3/2024 3:59:48 PM EST | |||
| 645.00 | 242.40 | 244.60 | 199.00 | 0.00 | 0.00% | 0 | 1 | 1.12 | 1.00 | 0.00 | -0.08 | 5/2/2024 | 5/3/2024 3:59:48 PM EST |
| 647.50 | 239.90 | 242.15 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.08 | 5/3/2024 3:59:48 PM EST | |||
| 650.00 | 237.50 | 239.55 | 235.24 | +29.00 | +14.07% | 1 | 23 | 1.15 | 1.00 | 0.00 | -0.08 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 652.50 | 234.90 | 237.15 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.09 | 5/3/2024 3:59:48 PM EST | |||
| 655.00 | 232.40 | 234.65 | 203.65 | 0.00 | 0.00% | 0 | 1 | 1.08 | 1.00 | 0.00 | -0.09 | 5/2/2024 | 5/3/2024 3:59:48 PM EST |
| 657.50 | 229.95 | 232.20 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.09 | 5/3/2024 3:59:48 PM EST | |||
| 660.00 | 227.45 | 229.65 | 231.63 | +50.68 | +28.01% | 11 | 69 | 1.05 | 1.00 | 0.00 | -0.09 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 662.50 | 224.95 | 227.15 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.09 | 5/3/2024 3:59:48 PM EST | |||
| 665.00 | 222.45 | 224.70 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.09 | 5/3/2024 3:59:48 PM EST | |||
| 667.50 | 219.95 | 222.20 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.09 | 5/3/2024 3:59:48 PM EST | |||
| 670.00 | 217.50 | 219.70 | 221.11 | +30.06 | +15.74% | 1 | 74 | 1.07 | 1.00 | 0.00 | -0.09 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 672.50 | 214.95 | 217.20 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.09 | 5/3/2024 3:59:48 PM EST | |||
| 675.00 | 212.50 | 214.75 | 213.60 | % | 2 | 0 | 1.05 | 1.00 | 0.00 | -0.09 | 5/3/2024 | 5/3/2024 3:59:48 PM EST | |
| 677.50 | 210.00 | 212.25 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.09 | 5/3/2024 3:59:48 PM EST | |||
| 680.00 | 207.50 | 209.70 | 209.15 | +28.07 | +15.51% | 4 | 61 | 1.03 | 1.00 | 0.00 | -0.09 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 682.50 | 205.00 | 207.25 | 210.55 | % | 4 | 0 | 1.01 | 1.00 | 0.00 | -0.09 | 5/3/2024 | 5/3/2024 3:59:48 PM EST | |
| 685.00 | 202.50 | 204.75 | 154.60 | 0.00 | 0.00% | 0 | 1 | 1.00 | 1.00 | 0.00 | -0.10 | 5/1/2024 | 5/3/2024 3:59:48 PM EST |
| 687.50 | 200.00 | 202.30 | 191.50 | % | 31 | 0 | 0.93 | 1.00 | 0.00 | -0.10 | 5/3/2024 | 5/3/2024 3:59:48 PM EST | |
| 690.00 | 197.55 | 199.75 | 198.30 | +34.90 | +21.36% | 6 | 116 | 0.96 | 1.00 | 0.00 | -0.10 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 692.50 | 195.05 | 197.30 | 199.90 | % | 4 | 0 | 0.96 | 1.00 | 0.00 | -0.10 | 5/3/2024 | 5/3/2024 3:59:48 PM EST | |
| 695.00 | 192.55 | 194.80 | 195.90 | +31.45 | +19.13% | 10 | 1 | 0.92 | 1.00 | 0.00 | -0.10 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 697.50 | 190.05 | 192.30 | 181.35 | % | 6 | 0 | 0.93 | 1.00 | 0.00 | -0.11 | 5/3/2024 | 5/3/2024 3:59:48 PM EST | |
| 700.00 | 187.65 | 189.70 | 188.15 | +33.70 | +21.82% | 181 | 380 | 0.92 | 1.00 | 0.00 | -0.11 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 702.50 | 185.10 | 187.30 | 186.95 | +39.20 | +26.54% | 103 | 1 | 0.92 | 1.00 | 0.00 | -0.11 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 705.00 | 182.60 | 184.85 | 183.10 | +28.50 | +18.44% | 19 | 3 | 0.87 | 1.00 | 0.00 | -0.11 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 707.50 | 180.10 | 182.35 | 180.25 | +39.15 | +27.75% | 59 | 1 | 0.90 | 1.00 | 0.00 | -0.12 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 710.00 | 177.60 | 179.85 | 178.25 | +25.70 | +16.85% | 67 | 152 | 0.85 | 1.00 | 0.00 | -0.12 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 712.50 | 175.10 | 177.40 | 180.50 | +34.80 | +23.89% | 21 | 1 | 0.88 | 1.00 | 0.00 | -0.13 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 715.00 | 172.65 | 174.90 | 164.00 | +39.00 | +31.20% | 4 | 6 | 0.87 | 1.00 | 0.00 | -0.13 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 717.50 | 170.15 | 172.40 | 170.60 | +28.55 | +20.10% | 14 | 2 | 0.77 | 1.00 | 0.00 | -0.14 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 720.00 | 167.65 | 169.85 | 168.35 | +27.84 | +19.82% | 50 | 276 | 0.75 | 1.00 | 0.00 | -0.14 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 722.50 | 165.15 | 167.35 | 164.20 | +55.25 | +50.72% | 15 | 32 | 0.74 | 1.00 | 0.00 | -0.15 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 725.00 | 162.70 | 164.85 | 163.35 | +39.45 | +31.84% | 85 | 226 | 0.73 | 1.00 | 0.00 | -0.16 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 727.50 | 160.20 | 162.35 | 157.70 | +26.75 | +20.43% | 6 | 11 | 0.72 | 1.00 | 0.00 | -0.16 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 730.00 | 157.85 | 159.85 | 159.04 | +50.04 | +45.91% | 66 | 116 | 0.71 | 0.99 | 0.00 | -0.17 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 732.50 | 155.35 | 157.50 | 155.65 | +47.45 | +43.86% | 7 | 2 | 0.70 | 0.99 | 0.00 | -0.18 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 735.00 | 152.85 | 155.00 | 153.40 | +32.15 | +26.52% | 125 | 196 | 0.69 | 0.99 | 0.00 | -0.19 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 737.50 | 150.35 | 151.85 | 142.95 | +35.70 | +33.29% | 28 | 5 | 0.68 | 0.99 | 0.00 | -0.20 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 740.00 | 147.90 | 149.35 | 148.04 | +28.84 | +24.20% | 30 | 144 | 0.67 | 0.99 | 0.00 | -0.21 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 742.50 | 145.30 | 146.85 | 147.05 | +44.50 | +43.40% | 98 | 1 | 0.65 | 0.99 | 0.00 | -0.22 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 745.00 | 142.85 | 145.05 | 134.70 | +22.22 | +19.76% | 57 | 228 | 0.64 | 0.99 | 0.00 | -0.23 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 747.50 | 140.55 | 141.85 | 135.00 | +19.75 | +17.14% | 4 | 2 | 0.63 | 0.99 | 0.00 | -0.24 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 750.00 | 138.05 | 140.05 | 138.06 | +26.55 | +23.81% | 75 | 1,143 | 0.64 | 0.99 | 0.00 | -0.25 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 755.00 | 133.05 | 134.95 | 133.05 | +28.70 | +27.51% | 39 | 251 | 0.60 | 0.99 | 0.00 | -0.28 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 760.00 | 128.10 | 129.95 | 129.14 | +25.90 | +25.09% | 149 | 425 | 0.59 | 0.98 | 0.00 | -0.31 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 765.00 | 123.15 | 125.00 | 124.36 | +31.01 | +33.22% | 27 | 367 | 0.57 | 0.98 | 0.00 | -0.34 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 770.00 | 118.15 | 120.05 | 118.79 | +28.79 | +31.99% | 83 | 366 | 0.60 | 0.97 | 0.00 | -0.38 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 775.00 | 113.15 | 115.15 | 113.70 | +25.69 | +29.19% | 223 | 518 | 0.58 | 0.97 | 0.00 | -0.42 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 780.00 | 108.25 | 110.35 | 108.20 | +26.10 | +31.79% | 111 | 222 | 0.56 | 0.97 | 0.00 | -0.46 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 785.00 | 103.55 | 105.35 | 104.05 | +37.90 | +57.30% | 78 | 99 | 0.46 | 0.96 | 0.00 | -0.50 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 790.00 | 98.55 | 100.50 | 99.25 | +26.75 | +36.90% | 85 | 381 | 0.46 | 0.95 | 0.00 | -0.55 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 792.50 | 96.10 | 98.30 | 87.75 | +14.70 | +20.13% | 6 | 66 | 0.46 | 0.95 | 0.00 | -0.56 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 795.00 | 93.65 | 95.90 | 94.20 | +23.93 | +34.06% | 84 | 422 | 0.45 | 0.95 | 0.00 | -0.59 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 797.50 | 91.25 | 93.50 | 91.95 | +22.65 | +32.69% | 66 | 104 | 0.46 | 0.94 | 0.00 | -0.61 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 800.00 | 89.00 | 91.10 | 89.67 | +25.67 | +40.11% | 724 | 996 | 0.46 | 0.94 | 0.00 | -0.64 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 802.50 | 86.65 | 88.70 | 88.08 | +31.59 | +55.93% | 5 | 163 | 0.45 | 0.93 | 0.00 | -0.66 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 805.00 | 84.65 | 85.85 | 84.80 | +23.18 | +37.62% | 88 | 414 | 0.47 | 0.93 | 0.00 | -0.69 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 807.50 | 82.25 | 83.45 | 81.78 | +28.01 | +52.10% | 25 | 70 | 0.47 | 0.92 | 0.00 | -0.71 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 810.00 | 79.90 | 81.10 | 80.15 | +23.92 | +42.54% | 419 | 688 | 0.47 | 0.92 | 0.00 | -0.74 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 812.50 | 77.55 | 78.75 | 77.70 | +27.76 | +55.59% | 62 | 180 | 0.46 | 0.91 | 0.00 | -0.76 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 815.00 | 75.25 | 76.45 | 74.55 | +23.07 | +44.82% | 44 | 342 | 0.46 | 0.91 | 0.00 | -0.79 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 817.50 | 72.95 | 74.10 | 73.05 | +22.70 | +45.09% | 53 | 252 | 0.45 | 0.90 | 0.00 | -0.81 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 820.00 | 70.50 | 71.90 | 70.45 | +22.40 | +46.62% | 216 | 910 | 0.46 | 0.90 | 0.00 | -0.84 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 822.50 | 68.35 | 69.55 | 68.55 | +21.72 | +46.39% | 37 | 31 | 0.45 | 0.89 | 0.00 | -0.87 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 825.00 | 66.15 | 67.20 | 66.35 | +21.32 | +47.35% | 258 | 718 | 0.45 | 0.88 | 0.00 | -0.90 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 827.50 | 63.90 | 64.95 | 62.96 | +23.81 | +60.82% | 159 | 24 | 0.45 | 0.87 | 0.00 | -0.92 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 830.00 | 61.70 | 62.70 | 62.20 | +21.10 | +51.34% | 964 | 1,406 | 0.44 | 0.87 | 0.00 | -0.95 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 832.50 | 59.50 | 60.60 | 59.50 | +22.90 | +62.57% | 44 | 30 | 0.45 | 0.86 | 0.00 | -0.98 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 835.00 | 57.35 | 58.45 | 57.63 | +20.32 | +54.47% | 280 | 1,386 | 0.44 | 0.85 | 0.00 | -1.01 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 837.50 | 55.30 | 56.30 | 55.00 | +19.94 | +56.88% | 173 | 62 | 0.44 | 0.84 | 0.00 | -1.04 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 840.00 | 53.10 | 54.20 | 53.50 | +19.50 | +57.36% | 828 | 1,276 | 0.43 | 0.83 | 0.00 | -1.07 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 842.50 | 51.05 | 52.15 | 50.89 | +16.04 | +46.03% | 122 | 160 | 0.44 | 0.82 | 0.00 | -1.10 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 845.00 | 49.00 | 50.10 | 48.94 | +17.94 | +57.88% | 623 | 1,007 | 0.44 | 0.81 | 0.01 | -1.13 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 850.00 | 45.05 | 46.00 | 45.05 | +17.20 | +61.76% | 2,721 | 2,813 | 0.43 | 0.78 | 0.01 | -1.19 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 855.00 | 41.35 | 42.00 | 41.50 | +16.00 | +62.75% | 875 | 1,176 | 0.43 | 0.75 | 0.01 | -1.26 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 860.00 | 37.55 | 38.60 | 38.19 | +14.89 | +63.91% | 2,378 | 1,729 | 0.43 | 0.72 | 0.01 | -1.31 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 865.00 | 34.20 | 35.00 | 34.44 | +13.44 | +64.00% | 1,163 | 885 | 0.42 | 0.69 | 0.01 | -1.37 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 870.00 | 30.95 | 31.75 | 31.35 | +12.59 | +67.12% | 5,129 | 2,587 | 0.42 | 0.65 | 0.01 | -1.41 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 875.00 | 27.85 | 28.50 | 28.12 | +11.26 | +66.79% | 7,967 | 2,373 | 0.42 | 0.61 | 0.01 | -1.45 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 880.00 | 25.10 | 25.50 | 25.10 | +10.15 | +67.90% | 18,761 | 3,238 | 0.42 | 0.58 | 0.01 | -1.48 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 885.00 | 22.50 | 22.85 | 22.58 | +9.38 | +71.07% | 13,314 | 1,145 | 0.42 | 0.54 | 0.01 | -1.50 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 890.00 | 19.80 | 20.30 | 20.03 | +8.13 | +68.32% | 13,848 | 2,204 | 0.42 | 0.50 | 0.01 | -1.50 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 895.00 | 17.65 | 18.00 | 17.86 | +7.36 | +70.10% | 7,548 | 1,068 | 0.42 | 0.46 | 0.01 | -1.49 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 900.00 | 15.50 | 15.95 | 15.80 | +6.48 | +69.53% | 26,618 | 7,059 | 0.42 | 0.42 | 0.01 | -1.47 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 905.00 | 13.60 | 14.05 | 13.76 | +5.46 | +65.79% | 4,105 | 1,538 | 0.42 | 0.38 | 0.01 | -1.44 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 910.00 | 12.05 | 12.20 | 12.20 | +4.89 | +66.90% | 7,642 | 1,759 | 0.42 | 0.35 | 0.01 | -1.40 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 915.00 | 10.35 | 10.70 | 10.50 | +4.10 | +64.07% | 3,379 | 1,458 | 0.42 | 0.31 | 0.01 | -1.35 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 920.00 | 9.00 | 9.30 | 9.35 | +3.75 | +66.97% | 15,307 | 2,126 | 0.43 | 0.28 | 0.01 | -1.29 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 925.00 | 7.70 | 8.05 | 8.05 | +3.18 | +65.30% | 5,070 | 1,834 | 0.43 | 0.25 | 0.01 | -1.22 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 930.00 | 6.75 | 7.00 | 7.00 | +2.70 | +62.80% | 10,521 | 2,178 | 0.43 | 0.23 | 0.01 | -1.16 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 935.00 | 5.85 | 6.00 | 5.90 | +2.19 | +59.03% | 2,908 | 1,341 | 0.43 | 0.20 | 0.01 | -1.09 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 940.00 | 5.00 | 5.20 | 5.20 | +1.85 | +55.23% | 5,467 | 2,884 | 0.43 | 0.18 | 0.00 | -1.02 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 945.00 | 4.05 | 4.50 | 4.40 | +1.55 | +54.39% | 2,046 | 767 | 0.43 | 0.16 | 0.00 | -0.95 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 950.00 | 3.70 | 3.85 | 3.79 | +1.18 | +45.22% | 18,555 | 6,493 | 0.44 | 0.14 | 0.00 | -0.88 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 955.00 | 3.15 | 3.30 | 3.30 | +1.05 | +46.67% | 1,230 | 927 | 0.44 | 0.12 | 0.00 | -0.81 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 960.00 | 2.52 | 2.83 | 2.78 | +0.78 | +39.00% | 3,068 | 748 | 0.44 | 0.11 | 0.00 | -0.75 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 965.00 | 2.31 | 2.45 | 2.36 | +0.56 | +31.12% | 2,318 | 735 | 0.44 | 0.10 | 0.00 | -0.69 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 970.00 | 1.91 | 2.04 | 2.04 | +0.43 | +26.71% | 3,892 | 989 | 0.45 | 0.08 | 0.00 | -0.63 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 975.00 | 1.56 | 1.80 | 1.73 | +0.35 | +25.37% | 3,653 | 695 | 0.45 | 0.07 | 0.00 | -0.58 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 980.00 | 1.44 | 1.51 | 1.44 | +0.13 | +9.93% | 3,776 | 784 | 0.45 | 0.07 | 0.00 | -0.53 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 985.00 | 1.19 | 1.34 | 1.22 | +0.11 | +9.91% | 976 | 128 | 0.46 | 0.06 | 0.00 | -0.48 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 990.00 | 1.05 | 1.12 | 1.08 | +0.04 | +3.85% | 1,866 | 956 | 0.46 | 0.05 | 0.00 | -0.43 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 995.00 | 0.90 | 0.99 | 0.95 | +0.07 | +7.96% | 1,150 | 392 | 0.46 | 0.04 | 0.00 | -0.39 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 1,000.00 | 0.80 | 0.81 | 0.81 | -0.03 | -3.58% | 15,224 | 4,700 | 0.47 | 0.04 | 0.00 | -0.35 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 1,010.00 | 0.57 | 0.66 | 0.59 | -0.08 | -11.94% | 2,659 | 1,180 | 0.47 | 0.03 | 0.00 | -0.28 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 1,020.00 | 0.41 | 0.48 | 0.46 | -0.10 | -17.86% | 1,886 | 609 | 0.48 | 0.02 | 0.00 | -0.22 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 1,030.00 | 0.23 | 0.41 | 0.35 | -0.13 | -27.09% | 1,733 | 1,088 | 0.49 | 0.02 | 0.00 | -0.17 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 1,040.00 | 0.24 | 0.30 | 0.29 | -0.10 | -25.65% | 823 | 499 | 0.50 | 0.01 | 0.00 | -0.13 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 1,050.00 | 0.16 | 0.26 | 0.22 | -0.14 | -38.89% | 3,190 | 1,530 | 0.52 | 0.01 | 0.00 | -0.10 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 1,060.00 | 0.17 | 0.19 | 0.16 | -0.13 | -44.83% | 1,292 | 841 | 0.53 | 0.01 | 0.00 | -0.07 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 1,070.00 | 0.10 | 0.17 | 0.14 | -0.12 | -46.16% | 3,656 | 1,336 | 0.53 | 0.00 | 0.00 | -0.05 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 1,080.00 | 0.07 | 0.11 | 0.11 | -0.12 | -52.18% | 1,384 | 1,016 | 0.54 | 0.00 | 0.00 | -0.03 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 1,090.00 | 0.06 | 0.13 | 0.10 | -0.11 | -52.39% | 422 | 479 | 0.56 | 0.00 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 1,100.00 | 0.07 | 0.11 | 0.09 | -0.11 | -55.00% | 3,056 | 1,123 | 0.58 | 0.00 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 1,110.00 | 0.07 | 0.20 | 0.08 | -0.09 | -52.95% | 124 | 308 | 0.59 | 0.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 1,120.00 | 0.02 | 0.13 | 0.07 | -0.07 | -50.00% | 640 | 149 | 0.59 | 0.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 1,130.00 | 0.07 | 0.12 | 0.03 | -0.10 | -76.93% | 325 | 188 | 0.59 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 1,140.00 | 0.02 | 0.08 | 0.05 | -0.08 | -61.54% | 423 | 126 | 0.62 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 1,150.00 | 0.02 | 0.08 | 0.04 | -0.09 | -69.24% | 1,352 | 719 | 0.63 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 1,160.00 | 0.02 | 0.05 | 0.04 | -0.06 | -60.00% | 431 | 400 | 0.64 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 1,170.00 | 0.00 | 0.05 | 0.02 | -0.08 | -80.00% | 20 | 312 | 0.64 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 1,180.00 | 0.02 | 0.11 | 0.06 | -0.04 | -40.00% | 698 | 197 | 0.67 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 1,190.00 | 0.00 | 0.16 | 0.03 | -0.06 | -66.67% | 175 | 318 | 0.67 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 1,200.00 | 0.00 | 0.11 | 0.03 | -0.06 | -66.67% | 550 | 1,162 | 0.68 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 1,210.00 | 0.00 | 0.03 | 0.02 | -0.06 | -75.00% | 510 | 151 | 0.70 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 1,220.00 | 0.00 | 0.05 | 0.05 | -0.02 | -28.58% | 304 | 133 | 0.72 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 1,230.00 | 0.00 | 0.07 | 0.03 | -0.04 | -57.15% | 3,321 | 26 | 0.73 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 1,240.00 | 0.01 | 0.15 | 0.03 | -0.05 | -62.50% | 25 | 317 | 0.75 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 1,250.00 | 0.00 | 0.05 | 0.02 | -0.03 | -60.00% | 273 | 451 | 0.77 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 1,260.00 | 0.00 | 0.14 | 0.05 | -0.05 | -50.00% | 13 | 32 | 0.79 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 1,270.00 | 0.00 | 0.14 | 0.03 | -0.01 | -25.00% | 22 | 257 | 0.81 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 1,280.00 | 0.01 | 0.14 | 0.02 | -0.02 | -50.00% | 14 | 40 | 0.80 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 1,290.00 | 0.00 | 0.14 | 0.03 | -0.06 | -66.67% | 23 | 90 | 0.84 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 1,300.00 | 0.01 | 0.03 | 0.02 | -0.02 | -50.00% | 54 | 344 | 0.83 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 1,310.00 | 0.00 | 0.14 | 0.03 | +0.01 | +50.00% | 1 | 161 | 0.87 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 1,320.00 | 0.01 | 0.13 | 0.03 | -0.01 | -25.00% | 3 | 35 | 0.87 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 1,330.00 | 0.00 | 0.13 | 0.03 | +0.02 | +200.00% | 1 | 25 | 0.90 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 1,340.00 | 0.00 | 0.03 | 0.02 | -0.01 | -33.34% | 12 | 27 | 0.92 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 1,350.00 | 0.00 | 0.06 | 0.04 | +0.03 | +300.00% | 10 | 49 | 0.93 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 1,360.00 | 0.01 | 0.13 | 0.01 | -0.01 | -50.00% | 2 | 178 | 0.92 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 1,370.00 | 0.00 | 0.13 | 0.02 | 0.00 | 0.00% | 1 | 42 | 0.96 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 1,380.00 | 0.00 | 0.13 | 0.01 | -0.01 | -50.00% | 21 | 93 | 0.98 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 1,390.00 | 0.00 | 0.13 | 0.01 | -0.02 | -66.67% | 39 | 54 | 0.99 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 1,400.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 96 | 419 | 1.01 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 1,450.00 | 0.00 | 0.01 | 0.01 | -0.03 | -75.00% | 2 | 106 | 1.03 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 1,500.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 23 | 517 | 1.09 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 1,550.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 163 | 1.15 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 3:59:48 PM EST |
| 1,600.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 7 | 129 | 1.21 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 1,650.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 17,093 | 130 | 1.27 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 1,700.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 131 | 1.33 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 3:59:48 PM EST |
| 1,750.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 8 | 1.38 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/3/2024 3:59:48 PM EST |
| 1,790.00 | 0.00 | 0.01 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:48 PM EST | |||
| 1,800.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 51 | 1.43 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/3/2024 3:59:48 PM EST |
| 1,810.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 5 | 1.44 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/3/2024 3:59:48 PM EST |
| 1,820.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 171 | 1.45 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 3:59:48 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% | 1 | 99 | 0.00 | 0.00 | 0.00 | -0.03 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 280.00 | 0.00 | 0.02 | 0.07 | 0.00 | 0.00% | 0 | 33 | 2.41 | 0.00 | 0.00 | -0.03 | 4/22/2024 | 5/3/2024 3:59:48 PM EST |
| 290.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 1 | 2.34 | 0.00 | 0.00 | -0.03 | 4/22/2024 | 5/3/2024 3:59:48 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 52 | 2.27 | 0.00 | 0.00 | -0.03 | 4/30/2024 | 5/3/2024 3:59:48 PM EST |
| 310.00 | 0.00 | 0.01 | 0.09 | 0.00 | 0.00% | 0 | 7 | 2.21 | 0.00 | 0.00 | -0.03 | 4/22/2024 | 5/3/2024 3:59:48 PM EST |
| 320.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 201 | 336 | 2.14 | 0.00 | 0.00 | -0.03 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 330.00 | 0.00 | 0.13 | 0.01 | 0.00 | 0.00% | 0 | 55 | 2.18 | 0.00 | 0.00 | -0.04 | 4/30/2024 | 5/3/2024 3:59:48 PM EST |
| 340.00 | 0.00 | 0.01 | 0.01 | -0.03 | -75.00% | 1 | 8 | 2.02 | 0.00 | 0.00 | -0.04 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 350.00 | 0.00 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 20 | 2.06 | 0.00 | 0.00 | -0.04 | 4/23/2024 | 5/3/2024 3:59:48 PM EST |
| 360.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 43 | 112 | 1.90 | 0.00 | 0.00 | -0.04 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 370.00 | 0.00 | 0.02 | 0.01 | -0.03 | -75.00% | 1 | 24 | 1.94 | 0.00 | 0.00 | -0.04 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 380.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 105 | 1.88 | 0.00 | 0.00 | -0.04 | 4/30/2024 | 5/3/2024 3:59:48 PM EST |
| 390.00 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 2 | 38 | 1.83 | 0.00 | 0.00 | -0.04 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 400.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 84 | 214 | 1.69 | 0.00 | 0.00 | -0.05 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 410.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 128 | 1.72 | 0.00 | 0.00 | -0.05 | 5/1/2024 | 5/3/2024 3:59:48 PM EST |
| 420.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 1 | 641 | 1.67 | 0.00 | 0.00 | -0.05 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 430.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 67 | 1.62 | 0.00 | 0.00 | -0.05 | 5/1/2024 | 5/3/2024 3:59:48 PM EST |
| 440.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 922 | 1.57 | 0.00 | 0.00 | -0.05 | 5/2/2024 | 5/3/2024 3:59:48 PM EST |
| 450.00 | 0.00 | 0.03 | 0.01 | -0.01 | -50.00% | 9 | 498 | 1.52 | 0.00 | 0.00 | -0.05 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 460.00 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 251 | 51 | 1.44 | 0.00 | 0.00 | -0.06 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 470.00 | 0.00 | 0.13 | 0.02 | -0.02 | -50.00% | 401 | 91 | 1.47 | 0.00 | 0.00 | -0.06 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 480.00 | 0.01 | 0.13 | 0.01 | -0.01 | -50.00% | 36 | 108 | 1.37 | 0.00 | 0.00 | -0.06 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 490.00 | 0.01 | 0.13 | 0.02 | -0.06 | -75.00% | 2 | 131 | 1.33 | 0.00 | 0.00 | -0.06 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 500.00 | 0.01 | 0.07 | 0.02 | -0.03 | -60.00% | 278 | 1,111 | 1.29 | 0.00 | 0.00 | -0.06 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 510.00 | 0.01 | 0.13 | 0.03 | 0.00 | 0.00% | 0 | 59 | 1.24 | 0.00 | 0.00 | -0.06 | 5/2/2024 | 5/3/2024 3:59:48 PM EST |
| 520.00 | 0.02 | 0.03 | 0.02 | -0.01 | -33.34% | 23 | 490 | 1.23 | 0.00 | 0.00 | -0.06 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 530.00 | 0.00 | 0.02 | 0.02 | -0.06 | -75.00% | 111 | 125 | 1.14 | 0.00 | 0.00 | -0.07 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 540.00 | 0.01 | 0.14 | 0.03 | -0.03 | -50.00% | 9 | 138 | 1.14 | 0.00 | 0.00 | -0.07 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 550.00 | 0.01 | 0.05 | 0.03 | -0.03 | -50.00% | 127 | 467 | 1.10 | 0.00 | 0.00 | -0.07 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 560.00 | 0.02 | 0.06 | 0.04 | -0.01 | -20.00% | 29 | 381 | 1.09 | 0.00 | 0.00 | -0.07 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 570.00 | 0.01 | 0.15 | 0.05 | -0.03 | -37.50% | 31 | 60 | 1.06 | 0.00 | 0.00 | -0.07 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 580.00 | 0.00 | 0.05 | 0.05 | -0.05 | -50.00% | 229 | 142 | 1.03 | 0.00 | 0.00 | -0.07 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 590.00 | 0.00 | 0.07 | 0.04 | -0.06 | -60.00% | 320 | 477 | 1.01 | 0.00 | 0.00 | -0.08 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 600.00 | 0.04 | 0.05 | 0.05 | -0.06 | -54.55% | 240 | 1,030 | 0.97 | 0.00 | 0.00 | -0.08 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 610.00 | 0.02 | 0.07 | 0.08 | -0.03 | -27.28% | 19 | 339 | 0.95 | 0.00 | 0.00 | -0.08 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 620.00 | 0.01 | 0.09 | 0.09 | -0.05 | -35.72% | 29 | 919 | 0.93 | 0.00 | 0.00 | -0.08 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 630.00 | 0.03 | 0.10 | 0.09 | -0.07 | -43.75% | 149 | 727 | 0.91 | 0.00 | 0.00 | -0.08 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 640.00 | 0.04 | 0.12 | 0.09 | -0.09 | -50.00% | 845 | 485 | 0.88 | 0.00 | 0.00 | -0.08 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 642.50 | 0.07 | 0.12 | 0.10 | % | 1,050 | 0 | 0.87 | 0.00 | 0.00 | -0.08 | 5/3/2024 | 5/3/2024 3:59:48 PM EST | |
| 645.00 | 0.07 | 0.10 | 0.09 | -0.09 | -50.00% | 1,316 | 70 | 0.86 | 0.00 | 0.00 | -0.08 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 647.50 | 0.00 | 0.23 | 0.12 | -0.03 | -20.00% | 102 | 9 | 0.86 | 0.00 | 0.00 | -0.08 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 650.00 | 0.09 | 0.13 | 0.09 | -0.12 | -57.15% | 846 | 829 | 0.85 | 0.00 | 0.00 | -0.08 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 652.50 | 0.08 | 0.14 | 0.10 | % | 61 | 0 | 0.85 | 0.00 | 0.00 | -0.09 | 5/3/2024 | 5/3/2024 3:59:48 PM EST | |
| 655.00 | 0.05 | 0.15 | 0.19 | -0.01 | -5.00% | 211 | 7 | 0.84 | 0.00 | 0.00 | -0.09 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 657.50 | 0.00 | 0.14 | 0.15 | -0.05 | -25.00% | 2 | 27 | 0.83 | 0.00 | 0.00 | -0.09 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 660.00 | 0.03 | 0.14 | 0.11 | -0.12 | -52.18% | 95 | 656 | 0.82 | 0.00 | 0.00 | -0.09 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 662.50 | 0.00 | 0.25 | 0.12 | -0.11 | -47.83% | 22 | 3 | 0.82 | 0.00 | 0.00 | -0.09 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 665.00 | 0.01 | 0.15 | 0.15 | -0.33 | -68.75% | 15 | 2 | 0.81 | 0.00 | 0.00 | -0.09 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 667.50 | 0.01 | 0.16 | 0.13 | -0.09 | -40.91% | 2 | 1 | 0.80 | 0.00 | 0.00 | -0.09 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 670.00 | 0.07 | 0.16 | 0.14 | -0.12 | -46.16% | 206 | 486 | 0.79 | 0.00 | 0.00 | -0.09 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 672.50 | 0.11 | 0.16 | 0.14 | % | 2 | 0 | 0.79 | 0.00 | 0.00 | -0.09 | 5/3/2024 | 5/3/2024 3:59:48 PM EST | |
| 675.00 | 0.02 | 0.17 | 0.13 | -0.14 | -51.86% | 45 | 10 | 0.78 | 0.00 | 0.00 | -0.09 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 677.50 | 0.03 | 0.17 | 0.18 | -0.08 | -30.77% | 43 | 3 | 0.77 | 0.00 | 0.00 | -0.09 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 680.00 | 0.11 | 0.21 | 0.13 | -0.19 | -59.38% | 259 | 774 | 0.77 | 0.00 | 0.00 | -0.09 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 682.50 | 0.13 | 0.18 | 0.17 | % | 79 | 0 | 0.76 | 0.00 | 0.00 | -0.09 | 5/3/2024 | 5/3/2024 3:59:48 PM EST | |
| 685.00 | 0.09 | 0.25 | 0.16 | -0.15 | -48.39% | 679 | 60 | 0.75 | 0.00 | 0.00 | -0.10 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 687.50 | 0.05 | 0.32 | 0.18 | -0.12 | -40.00% | 246 | 213 | 0.75 | 0.00 | 0.00 | -0.10 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 690.00 | 0.16 | 0.29 | 0.17 | -0.15 | -46.88% | 435 | 1,451 | 0.74 | 0.00 | 0.00 | -0.10 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 692.50 | 0.06 | 0.20 | 0.17 | -0.22 | -56.41% | 32 | 86 | 0.73 | 0.00 | 0.00 | -0.10 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 695.00 | 0.06 | 0.18 | 0.17 | -0.56 | -76.72% | 62 | 146 | 0.72 | 0.00 | 0.00 | -0.10 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 697.50 | 0.07 | 0.34 | 0.20 | -0.14 | -41.18% | 45 | 34 | 0.71 | 0.00 | 0.00 | -0.11 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 700.00 | 0.18 | 0.20 | 0.19 | -0.23 | -54.77% | 1,598 | 2,529 | 0.71 | 0.00 | 0.00 | -0.11 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 702.50 | 0.08 | 0.22 | 0.19 | -0.22 | -53.66% | 19 | 282 | 0.70 | 0.00 | 0.00 | -0.11 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 705.00 | 0.09 | 0.21 | 0.20 | -0.41 | -67.22% | 43 | 164 | 0.69 | 0.00 | 0.00 | -0.11 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 707.50 | 0.10 | 0.37 | 0.23 | -0.25 | -52.09% | 88 | 190 | 0.69 | 0.00 | 0.00 | -0.12 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 710.00 | 0.20 | 0.29 | 0.20 | -0.28 | -58.34% | 204 | 733 | 0.68 | 0.00 | 0.00 | -0.12 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 712.50 | 0.11 | 0.38 | 0.22 | -0.28 | -56.00% | 101 | 168 | 0.67 | 0.00 | 0.00 | -0.13 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 715.00 | 0.19 | 0.25 | 0.23 | -0.29 | -55.77% | 121 | 143 | 0.67 | 0.00 | 0.00 | -0.13 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 717.50 | 0.12 | 0.40 | 0.23 | -0.31 | -57.41% | 34 | 110 | 0.66 | 0.00 | 0.00 | -0.14 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 720.00 | 0.23 | 0.25 | 0.25 | -0.35 | -58.34% | 703 | 1,651 | 0.65 | 0.00 | 0.00 | -0.14 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 722.50 | 0.14 | 0.42 | 0.27 | -0.28 | -50.91% | 8 | 51 | 0.65 | 0.00 | 0.00 | -0.15 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 725.00 | 0.25 | 0.35 | 0.28 | -0.39 | -58.21% | 389 | 2,261 | 0.64 | 0.00 | 0.00 | -0.16 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 727.50 | 0.16 | 0.44 | 0.30 | -0.40 | -57.15% | 35 | 135 | 0.63 | 0.00 | 0.00 | -0.16 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 730.00 | 0.17 | 0.45 | 0.30 | -0.40 | -57.15% | 770 | 1,129 | 0.63 | -0.01 | 0.00 | -0.17 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 732.50 | 0.18 | 0.46 | 0.28 | -0.50 | -64.11% | 23 | 141 | 0.62 | -0.01 | 0.00 | -0.18 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 735.00 | 0.29 | 0.41 | 0.30 | -0.49 | -62.03% | 741 | 383 | 0.61 | -0.01 | 0.00 | -0.19 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 737.50 | 0.31 | 0.39 | 0.32 | -0.47 | -59.50% | 302 | 166 | 0.61 | -0.01 | 0.00 | -0.20 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 740.00 | 0.32 | 0.44 | 0.34 | -0.54 | -61.37% | 619 | 1,095 | 0.60 | -0.01 | 0.00 | -0.21 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 742.50 | 0.34 | 0.40 | 0.38 | -0.54 | -58.70% | 48 | 120 | 0.60 | -0.01 | 0.00 | -0.22 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 745.00 | 0.36 | 0.43 | 0.37 | -0.68 | -64.77% | 685 | 834 | 0.59 | -0.01 | 0.00 | -0.23 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 747.50 | 0.37 | 0.45 | 0.38 | -0.74 | -66.08% | 59 | 138 | 0.59 | -0.01 | 0.00 | -0.24 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 750.00 | 0.41 | 0.45 | 0.42 | -0.73 | -63.48% | 3,499 | 3,639 | 0.58 | -0.01 | 0.00 | -0.25 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 755.00 | 0.42 | 0.55 | 0.44 | -0.88 | -66.67% | 590 | 1,161 | 0.57 | -0.01 | 0.00 | -0.28 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 760.00 | 0.48 | 0.58 | 0.48 | -1.05 | -68.63% | 1,060 | 2,399 | 0.56 | -0.02 | 0.00 | -0.31 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 765.00 | 0.53 | 0.56 | 0.53 | -1.27 | -70.56% | 1,700 | 2,151 | 0.54 | -0.02 | 0.00 | -0.34 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 770.00 | 0.61 | 0.62 | 0.62 | -1.39 | -69.16% | 1,722 | 1,309 | 0.54 | -0.03 | 0.00 | -0.38 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 775.00 | 0.67 | 0.78 | 0.70 | -1.63 | -69.96% | 1,015 | 1,206 | 0.52 | -0.03 | 0.00 | -0.42 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 780.00 | 0.76 | 0.82 | 0.78 | -1.92 | -71.12% | 2,169 | 1,816 | 0.51 | -0.03 | 0.00 | -0.46 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 785.00 | 0.83 | 0.90 | 0.90 | -2.30 | -71.88% | 809 | 1,079 | 0.50 | -0.04 | 0.00 | -0.50 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 790.00 | 0.98 | 1.11 | 1.02 | -2.60 | -71.83% | 2,104 | 1,648 | 0.49 | -0.05 | 0.00 | -0.55 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 792.50 | 1.06 | 1.16 | 1.09 | -2.83 | -72.20% | 651 | 525 | 0.49 | -0.05 | 0.00 | -0.56 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 795.00 | 1.15 | 1.27 | 1.22 | -3.02 | -71.23% | 1,138 | 1,280 | 0.49 | -0.05 | 0.00 | -0.59 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 797.50 | 1.24 | 1.33 | 1.30 | -3.11 | -70.53% | 505 | 400 | 0.48 | -0.06 | 0.00 | -0.61 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 800.00 | 1.38 | 1.44 | 1.40 | -3.35 | -70.53% | 15,163 | 4,101 | 0.48 | -0.06 | 0.00 | -0.64 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 802.50 | 1.42 | 1.54 | 1.50 | -3.89 | -72.18% | 534 | 447 | 0.48 | -0.07 | 0.00 | -0.66 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 805.00 | 1.54 | 1.70 | 1.62 | -3.98 | -71.08% | 1,798 | 1,513 | 0.47 | -0.07 | 0.00 | -0.69 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 807.50 | 1.62 | 1.82 | 1.75 | -4.48 | -71.91% | 536 | 380 | 0.47 | -0.08 | 0.00 | -0.71 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 810.00 | 1.80 | 1.95 | 1.87 | -4.81 | -72.01% | 2,319 | 2,379 | 0.47 | -0.08 | 0.00 | -0.74 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 812.50 | 1.90 | 2.07 | 2.00 | -5.24 | -72.38% | 762 | 239 | 0.46 | -0.09 | 0.00 | -0.76 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 815.00 | 2.10 | 2.31 | 2.21 | -5.55 | -71.53% | 1,665 | 1,629 | 0.46 | -0.09 | 0.00 | -0.79 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 817.50 | 2.40 | 2.49 | 2.44 | -5.56 | -69.50% | 800 | 707 | 0.46 | -0.10 | 0.00 | -0.81 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 820.00 | 2.45 | 2.70 | 2.63 | -6.12 | -69.95% | 6,514 | 2,278 | 0.46 | -0.10 | 0.00 | -0.84 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 822.50 | 2.66 | 2.93 | 2.85 | -6.63 | -69.94% | 2,587 | 118 | 0.45 | -0.11 | 0.00 | -0.87 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 825.00 | 3.00 | 3.20 | 3.10 | -7.15 | -69.76% | 3,563 | 2,030 | 0.45 | -0.12 | 0.00 | -0.90 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 827.50 | 3.25 | 3.45 | 3.35 | -7.65 | -69.55% | 549 | 105 | 0.45 | -0.13 | 0.00 | -0.92 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 830.00 | 3.55 | 3.75 | 3.60 | -7.95 | -68.84% | 5,276 | 2,889 | 0.45 | -0.13 | 0.00 | -0.95 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 832.50 | 3.85 | 4.10 | 3.94 | -8.31 | -67.84% | 759 | 84 | 0.44 | -0.14 | 0.00 | -0.98 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 835.00 | 4.20 | 4.45 | 4.30 | -8.75 | -67.05% | 1,519 | 1,082 | 0.44 | -0.15 | 0.00 | -1.01 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 837.50 | 4.55 | 4.80 | 4.75 | -9.46 | -66.58% | 700 | 107 | 0.44 | -0.16 | 0.00 | -1.04 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 840.00 | 4.95 | 5.20 | 5.09 | -10.01 | -66.30% | 5,263 | 1,562 | 0.44 | -0.17 | 0.00 | -1.07 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 842.50 | 5.20 | 5.60 | 5.65 | -10.35 | -64.69% | 728 | 220 | 0.44 | -0.18 | 0.00 | -1.10 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 845.00 | 5.85 | 6.00 | 6.00 | -11.05 | -64.81% | 2,105 | 1,078 | 0.44 | -0.19 | 0.01 | -1.13 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 850.00 | 6.90 | 7.10 | 7.01 | -11.94 | -63.01% | 9,127 | 2,436 | 0.43 | -0.22 | 0.01 | -1.19 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 855.00 | 7.80 | 8.25 | 8.20 | -12.90 | -61.14% | 3,561 | 965 | 0.43 | -0.25 | 0.01 | -1.26 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 860.00 | 9.30 | 9.60 | 9.48 | -14.26 | -60.07% | 9,176 | 1,616 | 0.43 | -0.28 | 0.01 | -1.31 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 865.00 | 10.70 | 11.15 | 10.99 | -15.36 | -58.30% | 3,033 | 556 | 0.43 | -0.31 | 0.01 | -1.37 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 870.00 | 12.30 | 12.90 | 12.70 | -16.85 | -57.03% | 7,912 | 981 | 0.42 | -0.35 | 0.01 | -1.41 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 875.00 | 14.50 | 14.80 | 14.68 | -18.22 | -55.38% | 8,604 | 768 | 0.42 | -0.39 | 0.01 | -1.45 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 880.00 | 16.50 | 16.85 | 16.70 | -19.81 | -54.26% | 12,504 | 1,162 | 0.42 | -0.42 | 0.01 | -1.48 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 885.00 | 18.80 | 19.10 | 18.95 | -19.00 | -50.07% | 7,849 | 625 | 0.42 | -0.46 | 0.01 | -1.50 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 890.00 | 21.30 | 21.70 | 21.30 | -21.21 | -49.90% | 7,830 | 591 | 0.42 | -0.50 | 0.01 | -1.50 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 895.00 | 23.70 | 24.45 | 24.45 | -21.20 | -46.44% | 997 | 488 | 0.42 | -0.54 | 0.01 | -1.49 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 900.00 | 26.70 | 27.35 | 27.10 | -23.95 | -46.92% | 2,907 | 908 | 0.42 | -0.58 | 0.01 | -1.47 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 905.00 | 29.25 | 30.70 | 30.30 | -25.97 | -46.16% | 211 | 178 | 0.42 | -0.62 | 0.01 | -1.44 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 910.00 | 32.55 | 34.30 | 33.15 | -25.23 | -43.22% | 399 | 195 | 0.42 | -0.65 | 0.01 | -1.40 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 915.00 | 36.05 | 37.45 | 37.00 | -22.20 | -37.50% | 102 | 71 | 0.42 | -0.69 | 0.01 | -1.35 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 920.00 | 39.70 | 41.20 | 40.82 | -24.51 | -37.52% | 1,001 | 567 | 0.43 | -0.72 | 0.01 | -1.29 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 925.00 | 43.75 | 45.05 | 44.80 | -35.50 | -44.21% | 1,123 | 77 | 0.43 | -0.75 | 0.01 | -1.22 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 930.00 | 47.40 | 49.15 | 48.40 | -30.46 | -38.63% | 293 | 669 | 0.43 | -0.77 | 0.01 | -1.16 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 935.00 | 51.05 | 53.10 | 52.84 | -42.66 | -44.67% | 50 | 80 | 0.43 | -0.80 | 0.01 | -1.09 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 940.00 | 55.30 | 57.30 | 57.01 | -25.69 | -31.07% | 129 | 192 | 0.43 | -0.82 | 0.00 | -1.02 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 945.00 | 60.00 | 61.70 | 62.30 | -25.90 | -29.37% | 10 | 90 | 0.43 | -0.84 | 0.00 | -0.95 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 950.00 | 64.50 | 66.00 | 65.50 | -37.63 | -36.49% | 1,014 | 159 | 0.44 | -0.86 | 0.00 | -0.88 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 955.00 | 68.95 | 70.50 | 70.50 | -24.70 | -25.95% | 23 | 108 | 0.44 | -0.88 | 0.00 | -0.81 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 960.00 | 73.40 | 75.20 | 75.00 | -26.25 | -25.93% | 170 | 278 | 0.44 | -0.89 | 0.00 | -0.75 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 965.00 | 77.65 | 79.90 | 79.45 | -26.55 | -25.05% | 8 | 129 | 0.45 | -0.90 | 0.00 | -0.69 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 970.00 | 82.70 | 84.55 | 84.40 | -29.70 | -26.03% | 430 | 191 | 0.45 | -0.92 | 0.00 | -0.63 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 975.00 | 87.45 | 89.25 | 90.85 | -27.00 | -22.91% | 4 | 74 | 0.45 | -0.93 | 0.00 | -0.58 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 980.00 | 91.90 | 94.05 | 93.50 | -41.35 | -30.67% | 72 | 203 | 0.45 | -0.93 | 0.00 | -0.53 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 985.00 | 97.00 | 98.85 | 98.80 | -42.50 | -30.08% | 77 | 16 | 0.44 | -0.94 | 0.00 | -0.48 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 990.00 | 101.85 | 103.85 | 103.40 | -43.85 | -29.78% | 19 | 58 | 0.45 | -0.95 | 0.00 | -0.43 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 995.00 | 106.70 | 108.75 | 107.30 | -28.05 | -20.73% | 84 | 16 | 0.54 | -0.96 | 0.00 | -0.39 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 1,000.00 | 111.65 | 113.50 | 113.50 | -33.12 | -22.59% | 100 | 48 | 0.52 | -0.96 | 0.00 | -0.35 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 1,010.00 | 121.40 | 123.45 | 122.10 | -44.60 | -26.76% | 30 | 3 | 0.58 | -0.97 | 0.00 | -0.28 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 1,020.00 | 131.30 | 133.35 | 131.90 | -39.20 | -22.92% | 12 | 1 | 0.60 | -0.98 | 0.00 | -0.22 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 1,030.00 | 139.40 | 144.85 | 143.00 | -37.45 | -20.76% | 52 | 0 | 0.74 | -0.98 | 0.00 | -0.17 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 1,040.00 | 149.40 | 154.80 | 152.60 | -68.80 | -31.08% | 102 | 0 | 0.78 | -0.99 | 0.00 | -0.13 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 1,050.00 | 157.40 | 167.35 | 162.75 | -33.90 | -17.24% | 24 | 0 | 0.81 | -0.99 | 0.00 | -0.10 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 1,060.00 | 167.40 | 174.80 | 171.85 | -42.60 | -19.87% | 2 | 0 | 0.84 | -0.99 | 0.00 | -0.07 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 1,070.00 | 177.40 | 187.15 | 182.75 | -53.00 | -22.49% | 4 | 0 | 0.88 | -1.00 | 0.00 | -0.05 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 1,080.00 | 187.40 | 194.75 | 238.20 | 0.00 | 0.00% | 0 | 0 | 0.91 | -1.00 | 0.00 | -0.03 | 5/1/2024 | 5/3/2024 3:59:48 PM EST |
| 1,090.00 | 197.45 | 204.80 | 251.20 | 0.00 | 0.00% | 0 | 0 | 0.94 | -1.00 | 0.00 | -0.02 | 5/1/2024 | 5/3/2024 3:59:48 PM EST |
| 1,100.00 | 207.45 | 214.80 | 283.20 | 0.00 | 0.00% | 0 | 0 | 0.97 | -1.00 | 0.00 | -0.02 | 5/1/2024 | 5/3/2024 3:59:48 PM EST |
| 1,110.00 | 217.45 | 224.80 | 245.85 | 0.00 | 0.00% | 0 | 0 | 1.01 | -1.00 | 0.00 | -0.01 | 4/10/2024 | 5/3/2024 3:59:48 PM EST |
| 1,120.00 | 227.45 | 234.80 | 278.83 | 0.00 | 0.00% | 0 | 0 | 1.04 | -1.00 | 0.00 | -0.01 | 5/2/2024 | 5/3/2024 3:59:48 PM EST |
| 1,130.00 | 237.45 | 244.80 | 233.99 | 0.00 | 0.00% | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/1/2024 | 5/3/2024 3:59:48 PM EST |
| 1,140.00 | 247.45 | 254.80 | 270.66 | 0.00 | 0.00% | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/29/2024 | 5/3/2024 3:59:48 PM EST |
| 1,150.00 | 257.45 | 264.80 | 286.00 | 0.00 | 0.00% | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/30/2024 | 5/3/2024 3:59:48 PM EST |
| 1,160.00 | 267.45 | 274.80 | 303.83 | 0.00 | 0.00% | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/29/2024 | 5/3/2024 3:59:48 PM EST |
| 1,170.00 | 277.50 | 284.80 | 300.00 | 0.00 | 0.00% | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/29/2024 | 5/3/2024 3:59:48 PM EST |
| 1,180.00 | 287.45 | 294.80 | 284.20 | 0.00 | 0.00% | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/2/2024 | 5/3/2024 3:59:48 PM EST |
| 1,190.00 | 297.45 | 304.75 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:48 PM EST | |||
| 1,200.00 | 307.45 | 314.75 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:48 PM EST | |||
| 1,210.00 | 317.45 | 324.80 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:48 PM EST | |||
| 1,220.00 | 327.45 | 334.80 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:48 PM EST | |||
| 1,230.00 | 337.45 | 344.80 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:48 PM EST | |||
| 1,240.00 | 347.45 | 354.80 | 341.28 | 0.00 | 0.00% | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/1/2024 | 5/3/2024 3:59:48 PM EST |
| 1,250.00 | 357.45 | 364.80 | 374.87 | 0.00 | 0.00% | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 4/8/2024 | 5/3/2024 3:59:48 PM EST |
| 1,260.00 | 367.45 | 374.80 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:48 PM EST | |||
| 1,270.00 | 377.45 | 384.80 | 373.81 | 0.00 | 0.00% | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/2/2024 | 5/3/2024 3:59:48 PM EST |
| 1,280.00 | 387.45 | 394.80 | 384.05 | 0.00 | 0.00% | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/2/2024 | 5/3/2024 3:59:48 PM EST |
| 1,290.00 | 397.45 | 404.80 | 394.06 | 0.00 | 0.00% | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/2/2024 | 5/3/2024 3:59:48 PM EST |
| 1,300.00 | 407.45 | 414.80 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:48 PM EST | |||
| 1,310.00 | 417.50 | 424.80 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:48 PM EST | |||
| 1,320.00 | 427.45 | 434.80 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:48 PM EST | |||
| 1,330.00 | 437.45 | 444.75 | 495.95 | 0.00 | 0.00% | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 3:59:48 PM EST |
| 1,340.00 | 447.45 | 454.75 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:48 PM EST | |||
| 1,350.00 | 457.45 | 464.75 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:48 PM EST | |||
| 1,360.00 | 467.35 | 474.70 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:48 PM EST | |||
| 1,370.00 | 477.35 | 484.70 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:48 PM EST | |||
| 1,380.00 | 487.35 | 494.80 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:48 PM EST | |||
| 1,390.00 | 497.35 | 504.70 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:48 PM EST | |||
| 1,400.00 | 507.35 | 514.70 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:48 PM EST | |||
| 1,450.00 | 557.40 | 564.75 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:48 PM EST | |||
| 1,500.00 | 607.45 | 614.75 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:48 PM EST | |||
| 1,550.00 | 657.40 | 664.75 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:48 PM EST | |||
| 1,600.00 | 707.45 | 714.75 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:48 PM EST | |||
| 1,650.00 | 757.40 | 764.70 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:48 PM EST | |||
| 1,700.00 | 807.30 | 814.65 | % | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:48 PM EST | |||
| 1,750.00 | 857.35 | 864.70 | % | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:48 PM EST | |||
| 1,790.00 | 897.35 | 904.70 | % | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:48 PM EST | |||
| 1,800.00 | 907.35 | 914.70 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:48 PM EST | |||
| 1,810.00 | 917.35 | 924.70 | % | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:48 PM EST | |||
| 1,820.00 | 927.35 | 934.70 | % | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:48 PM EST |