Options Chain for SPOTIFY TECHNOLOGY S A SHS (SPOT) - $637.65 as of 5/5/2025 9:15:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 315.00 | 319.75 | 326.50 | 283.00 | 0.00 | 0.00% | 0 | 1 | 4.05 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:04 PM EST |
| 320.00 | 314.15 | 321.55 | % | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 325.00 | 309.15 | 316.55 | % | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 330.00 | 304.20 | 311.55 | % | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 335.00 | 299.05 | 306.55 | % | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 340.00 | 294.90 | 301.55 | % | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 345.00 | 289.05 | 296.60 | 217.55 | 0.00 | 0.00% | 0 | 1 | 3.59 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 4:00:04 PM EST |
| 350.00 | 284.80 | 291.55 | % | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 355.00 | 279.15 | 286.60 | 153.52 | 0.00 | 0.00% | 0 | 1 | 3.44 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 4:00:04 PM EST |
| 360.00 | 274.80 | 281.60 | % | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 365.00 | 269.20 | 276.60 | % | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 370.00 | 264.20 | 271.60 | % | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 375.00 | 259.20 | 266.60 | % | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 380.00 | 254.85 | 261.50 | % | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 385.00 | 249.85 | 256.60 | % | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 390.00 | 244.40 | 251.60 | % | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 395.00 | 239.40 | 246.65 | % | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 400.00 | 234.90 | 241.55 | % | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 405.00 | 229.60 | 236.65 | % | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 410.00 | 225.40 | 231.65 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 415.00 | 219.45 | 226.60 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 420.00 | 214.25 | 221.65 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 425.00 | 209.60 | 216.65 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 430.00 | 204.35 | 211.65 | 141.90 | 0.00 | 0.00% | 0 | 2 | 2.45 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 4:00:04 PM EST |
| 435.00 | 199.30 | 206.65 | 124.00 | 0.00 | 0.00% | 0 | 1 | 2.40 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 4:00:04 PM EST |
| 440.00 | 194.15 | 201.70 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 445.00 | 190.45 | 196.70 | 159.00 | 0.00 | 0.00% | 0 | 1 | 2.28 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 4:00:04 PM EST |
| 447.50 | 187.00 | 194.15 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 450.00 | 185.10 | 191.70 | 192.24 | % | 8 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:04 PM EST | |
| 452.50 | 182.90 | 189.20 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 455.00 | 179.50 | 186.65 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 457.50 | 177.00 | 184.20 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 460.00 | 174.20 | 181.70 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 462.50 | 172.00 | 179.20 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 465.00 | 169.45 | 176.65 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 467.50 | 168.00 | 174.20 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 470.00 | 164.50 | 171.70 | 117.30 | 0.00 | 0.00% | 0 | 2 | 1.99 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 4:00:04 PM EST |
| 472.50 | 162.75 | 169.25 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 475.00 | 160.60 | 166.75 | 106.65 | 0.00 | 0.00% | 0 | 11 | 1.78 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 4:00:04 PM EST |
| 477.50 | 156.45 | 164.25 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 480.00 | 154.30 | 161.75 | 168.75 | 0.00 | 0.00% | 0 | 10 | 1.88 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 482.50 | 152.45 | 159.25 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 485.00 | 150.00 | 156.75 | 73.10 | 0.00 | 0.00% | 0 | 11 | 1.82 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 4:00:04 PM EST |
| 487.50 | 147.20 | 154.25 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 490.00 | 144.55 | 151.75 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 492.50 | 142.50 | 149.25 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 495.00 | 140.55 | 146.70 | 57.85 | 0.00 | 0.00% | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 4:00:04 PM EST |
| 497.50 | 136.95 | 144.25 | 133.05 | 0.00 | 0.00% | 0 | 3 | 1.69 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 500.00 | 134.40 | 141.80 | 148.85 | 0.00 | 0.00% | 0 | 11 | 1.66 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 502.50 | 131.95 | 139.30 | 128.05 | 0.00 | 0.00% | 0 | 1 | 1.64 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 505.00 | 130.00 | 136.75 | 60.60 | 0.00 | 0.00% | 0 | 7 | 1.61 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 4:00:04 PM EST |
| 507.50 | 127.50 | 134.20 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 510.00 | 124.65 | 131.80 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 512.50 | 123.25 | 129.30 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 515.00 | 120.55 | 126.80 | 59.00 | 0.00 | 0.00% | 0 | 1 | 1.50 | 1.00 | 0.00 | -0.01 | 4/7/2025 | 5/5/2025 4:00:04 PM EST |
| 517.50 | 117.55 | 124.25 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | -0.01 | 5/5/2025 4:00:04 PM EST | |||
| 520.00 | 115.20 | 121.85 | 66.00 | 0.00 | 0.00% | 0 | 4 | 1.45 | 1.00 | 0.00 | -0.01 | 4/29/2025 | 5/5/2025 4:00:04 PM EST |
| 522.50 | 112.60 | 119.35 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.01 | 5/5/2025 4:00:04 PM EST | |||
| 525.00 | 110.40 | 116.85 | 80.40 | 0.00 | 0.00% | 0 | 6 | 1.40 | 1.00 | 0.00 | -0.02 | 4/28/2025 | 5/5/2025 4:00:04 PM EST |
| 527.50 | 106.80 | 114.35 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.03 | 5/5/2025 4:00:04 PM EST | |||
| 530.00 | 105.45 | 111.85 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.03 | 5/5/2025 4:00:04 PM EST | |||
| 532.50 | 102.85 | 109.40 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.03 | 5/5/2025 4:00:04 PM EST | |||
| 535.00 | 100.85 | 106.90 | 105.79 | 0.00 | 0.00% | 0 | 2 | 1.30 | 1.00 | 0.00 | -0.05 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 537.50 | 98.10 | 104.35 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.05 | 5/5/2025 4:00:04 PM EST | |||
| 540.00 | 95.40 | 101.90 | 91.38 | 0.00 | 0.00% | 0 | 5 | 1.25 | 1.00 | 0.00 | -0.06 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 542.50 | 92.45 | 99.45 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.06 | 5/5/2025 4:00:04 PM EST | |||
| 545.00 | 90.35 | 96.95 | 85.80 | 0.00 | 0.00% | 0 | 50 | 1.20 | 0.99 | 0.00 | -0.14 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 547.50 | 87.60 | 94.50 | 58.60 | 0.00 | 0.00% | 0 | 1 | 1.18 | 0.99 | 0.00 | -0.14 | 4/30/2025 | 5/5/2025 4:00:04 PM EST |
| 550.00 | 86.15 | 92.00 | 91.10 | -6.55 | -6.71% | 2 | 46 | 1.11 | 0.99 | 0.00 | -0.15 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 552.50 | 82.85 | 89.55 | 54.25 | 0.00 | 0.00% | 0 | 1 | 1.13 | 0.99 | 0.00 | -0.16 | 4/30/2025 | 5/5/2025 4:00:04 PM EST |
| 555.00 | 81.15 | 87.10 | 85.55 | +0.35 | +0.42% | 2 | 28 | 1.10 | 0.99 | 0.00 | -0.21 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 557.50 | 79.25 | 84.55 | 90.79 | 0.00 | 0.00% | 0 | 13 | 1.08 | 0.98 | 0.00 | -0.35 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 560.00 | 75.90 | 82.15 | 88.93 | 0.00 | 0.00% | 0 | 36 | 1.06 | 0.98 | 0.00 | -0.34 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 562.50 | 74.55 | 79.70 | 86.35 | 0.00 | 0.00% | 0 | 30 | 1.03 | 0.97 | 0.00 | -0.46 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 565.00 | 72.10 | 77.25 | 68.00 | 0.00 | 0.00% | 0 | 31 | 1.01 | 0.97 | 0.00 | -0.47 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 567.50 | 69.25 | 74.85 | 67.05 | -12.90 | -16.14% | 10 | 42 | 0.99 | 0.96 | 0.00 | -0.61 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 570.00 | 65.95 | 72.40 | 70.82 | -8.63 | -10.87% | 2 | 41 | 0.97 | 0.96 | 0.00 | -0.64 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 572.50 | 64.60 | 69.95 | 66.97 | 0.00 | 0.00% | 0 | 28 | 0.95 | 0.96 | 0.00 | -0.65 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 575.00 | 61.45 | 67.55 | 68.78 | -6.02 | -8.05% | 2 | 47 | 0.93 | 0.96 | 0.00 | -0.67 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 577.50 | 59.75 | 65.15 | 28.30 | 0.00 | 0.00% | 0 | 1 | 0.91 | 0.95 | 0.00 | -0.79 | 5/1/2025 | 5/5/2025 4:00:04 PM EST |
| 580.00 | 57.90 | 62.80 | 60.00 | -8.49 | -12.40% | 1 | 64 | 0.89 | 0.95 | 0.00 | -0.83 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 582.50 | 55.25 | 60.45 | 66.15 | 0.00 | 0.00% | 0 | 44 | 0.87 | 0.94 | 0.00 | -0.86 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 585.00 | 52.85 | 58.10 | 60.15 | -4.50 | -6.97% | 5 | 25 | 0.85 | 0.94 | 0.00 | -0.91 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 587.50 | 48.85 | 55.75 | 54.65 | 0.00 | 0.00% | 0 | 5 | 0.84 | 0.92 | 0.00 | -0.98 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 590.00 | 48.20 | 53.25 | 47.00 | -12.60 | -21.15% | 2 | 83 | 0.82 | 0.92 | 0.00 | -1.02 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 592.50 | 44.85 | 51.10 | 43.11 | -15.89 | -26.94% | 3 | 38 | 0.76 | 0.91 | 0.00 | -1.07 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 595.00 | 43.65 | 48.65 | 50.99 | -0.69 | -1.34% | 4 | 37 | 0.74 | 0.90 | 0.00 | -1.13 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 597.50 | 40.45 | 45.10 | 51.39 | 0.00 | 0.00% | 0 | 13 | 0.36 | 0.88 | 0.01 | -1.20 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 600.00 | 39.80 | 43.30 | 40.50 | -8.10 | -16.67% | 37 | 141 | 0.47 | 0.87 | 0.01 | -1.27 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 602.50 | 36.45 | 42.05 | 39.18 | -10.82 | -21.64% | 5 | 49 | 0.51 | 0.85 | 0.01 | -1.33 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 605.00 | 35.15 | 37.45 | 41.19 | -1.15 | -2.72% | 3 | 71 | 0.45 | 0.84 | 0.01 | -1.40 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 607.50 | 32.30 | 36.35 | 39.91 | -1.69 | -4.07% | 7 | 52 | 0.47 | 0.82 | 0.01 | -1.46 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 610.00 | 30.50 | 34.30 | 32.53 | -7.92 | -19.58% | 37 | 80 | 0.48 | 0.80 | 0.01 | -1.53 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 612.50 | 29.25 | 32.60 | 33.81 | +0.17 | +0.51% | 3 | 2 | 0.50 | 0.78 | 0.01 | -1.59 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 615.00 | 27.30 | 30.95 | 34.80 | -3.55 | -9.26% | 6 | 39 | 0.51 | 0.76 | 0.01 | -1.65 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 617.50 | 25.85 | 27.75 | 28.99 | -7.01 | -19.48% | 3 | 22 | 0.50 | 0.74 | 0.01 | -1.71 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 620.00 | 23.55 | 26.30 | 26.44 | -5.96 | -18.40% | 15 | 431 | 0.49 | 0.72 | 0.01 | -1.76 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 622.50 | 22.00 | 25.65 | 26.72 | +0.55 | +2.11% | 56 | 12 | 0.52 | 0.69 | 0.01 | -1.80 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 625.00 | 20.25 | 22.00 | 22.51 | -3.75 | -14.28% | 5 | 204 | 0.48 | 0.67 | 0.01 | -1.83 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 627.50 | 19.10 | 20.45 | 22.96 | -6.34 | -21.64% | 26 | 22 | 0.49 | 0.64 | 0.01 | -1.87 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 630.00 | 18.00 | 18.75 | 19.82 | -3.18 | -13.83% | 272 | 458 | 0.50 | 0.62 | 0.01 | -1.89 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 632.50 | 15.85 | 17.65 | 19.55 | -1.35 | -6.46% | 28 | 23 | 0.49 | 0.59 | 0.01 | -1.90 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 635.00 | 14.25 | 15.80 | 15.40 | -3.95 | -20.42% | 54 | 228 | 0.48 | 0.56 | 0.01 | -1.91 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 637.50 | 13.60 | 15.35 | 15.45 | -6.55 | -29.78% | 29 | 29 | 0.51 | 0.53 | 0.01 | -1.90 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 640.00 | 12.50 | 13.45 | 13.20 | -3.45 | -20.73% | 201 | 259 | 0.50 | 0.50 | 0.01 | -1.89 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 645.00 | 10.00 | 11.25 | 10.60 | -3.85 | -26.65% | 152 | 196 | 0.50 | 0.44 | 0.01 | -1.84 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 650.00 | 8.10 | 9.05 | 8.47 | -3.78 | -30.86% | 832 | 835 | 0.49 | 0.39 | 0.01 | -1.76 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 655.00 | 6.40 | 7.25 | 6.70 | -4.50 | -40.18% | 138 | 238 | 0.49 | 0.33 | 0.01 | -1.65 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 660.00 | 4.95 | 5.50 | 5.40 | -2.60 | -32.50% | 1,890 | 821 | 0.48 | 0.28 | 0.01 | -1.51 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 665.00 | 3.80 | 4.55 | 4.46 | -2.14 | -32.43% | 169 | 187 | 0.49 | 0.23 | 0.01 | -1.37 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 670.00 | 3.20 | 3.70 | 3.21 | -2.09 | -39.44% | 478 | 209 | 0.50 | 0.19 | 0.01 | -1.23 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 675.00 | 2.26 | 2.90 | 2.62 | -1.28 | -32.83% | 342 | 417 | 0.49 | 0.16 | 0.01 | -1.09 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 680.00 | 1.58 | 2.39 | 2.08 | -0.92 | -30.67% | 171 | 136 | 0.49 | 0.13 | 0.01 | -0.95 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 685.00 | 1.32 | 1.81 | 1.55 | -1.40 | -47.46% | 478 | 132 | 0.50 | 0.10 | 0.01 | -0.83 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 690.00 | 1.01 | 1.46 | 1.35 | -1.10 | -44.90% | 63 | 343 | 0.51 | 0.08 | 0.00 | -0.72 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 695.00 | 0.75 | 1.28 | 1.22 | -0.88 | -41.91% | 432 | 87 | 0.52 | 0.07 | 0.00 | -0.61 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 700.00 | 0.67 | 1.01 | 0.69 | -0.82 | -54.31% | 342 | 527 | 0.54 | 0.06 | 0.00 | -0.54 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 705.00 | 0.29 | 1.06 | 0.76 | -0.29 | -27.62% | 66 | 130 | 0.54 | 0.04 | 0.00 | -0.45 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 710.00 | 0.40 | 0.94 | 0.85 | -0.15 | -15.00% | 58 | 142 | 0.57 | 0.04 | 0.00 | -0.38 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 715.00 | 0.01 | 0.79 | 0.61 | -0.40 | -39.61% | 11 | 113 | 0.55 | 0.03 | 0.00 | -0.32 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 720.00 | 0.11 | 0.71 | 0.56 | -0.25 | -30.87% | 22 | 140 | 0.57 | 0.02 | 0.00 | -0.29 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 725.00 | 0.29 | 0.64 | 0.35 | -0.20 | -36.37% | 75 | 56 | 0.62 | 0.02 | 0.00 | -0.21 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 730.00 | 0.01 | 2.78 | 0.20 | -0.28 | -58.34% | 1 | 15 | 0.68 | 0.01 | 0.00 | -0.15 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 735.00 | 0.01 | 0.65 | 0.07 | 0.00 | 0.00% | 0 | 9 | 0.58 | 0.01 | 0.00 | -0.15 | 5/1/2025 | 5/5/2025 4:00:04 PM EST |
| 740.00 | 0.06 | 0.51 | 0.10 | -0.25 | -71.43% | 22 | 2 | 0.72 | 0.01 | 0.00 | -0.07 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 745.00 | 0.00 | 2.64 | 0.15 | 0.00 | 0.00% | 0 | 16 | 1.03 | 0.00 | 0.00 | -0.03 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 750.00 | 0.04 | 0.15 | 0.13 | -0.08 | -38.10% | 23 | 109 | 0.60 | 0.00 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 760.00 | 0.00 | 2.57 | 0.08 | 0.00 | 0.00% | 0 | 13 | 1.12 | 0.00 | 0.00 | -0.01 | 4/30/2025 | 5/5/2025 4:00:04 PM EST |
| 770.00 | 0.00 | 0.19 | 1.10 | 0.00 | 0.00% | 0 | 5 | 0.76 | 0.00 | 0.00 | -0.01 | 4/28/2025 | 5/5/2025 4:00:04 PM EST |
| 780.00 | 0.00 | 0.05 | 0.01 | -0.08 | -88.89% | 12 | 24 | 0.70 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 790.00 | 0.00 | 0.52 | 0.10 | +0.03 | +42.86% | 17 | 69 | 0.98 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 800.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 67 | 0.78 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 810.00 | 0.00 | 0.39 | 0.03 | 0.00 | 0.00% | 0 | 57 | 1.03 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 315.00 | 0.00 | 2.52 | % | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 320.00 | 0.00 | 2.52 | % | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 325.00 | 0.00 | 2.52 | % | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 330.00 | 0.00 | 2.52 | 2.00 | 0.00 | 0.00% | 0 | 4 | 3.55 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 4:00:04 PM EST |
| 335.00 | 0.00 | 0.96 | 4.34 | 0.00 | 0.00% | 0 | 47 | 2.97 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 4:00:04 PM EST |
| 340.00 | 0.00 | 0.56 | 0.56 | % | 1 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:04 PM EST | |
| 345.00 | 0.00 | 0.73 | 0.64 | % | 1 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:04 PM EST | |
| 350.00 | 0.00 | 2.52 | 0.03 | 0.00 | 0.00% | 0 | 7 | 3.27 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 355.00 | 0.00 | 2.52 | % | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 360.00 | 0.00 | 2.52 | 0.07 | 0.00 | 0.00% | 0 | 8 | 3.14 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 4:00:04 PM EST |
| 365.00 | 0.00 | 2.52 | 0.73 | 0.00 | 0.00% | 0 | 1 | 3.08 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 4:00:04 PM EST |
| 370.00 | 0.00 | 2.52 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 375.00 | 0.00 | 2.52 | % | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 380.00 | 0.00 | 2.52 | 0.05 | 0.00 | 0.00% | 0 | 18 | 2.88 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:04 PM EST |
| 385.00 | 0.00 | 0.55 | 1.40 | 0.00 | 0.00% | 0 | 9 | 2.00 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 4:00:04 PM EST |
| 390.00 | 0.00 | 2.52 | 1.04 | 0.00 | 0.00% | 0 | 6 | 2.76 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 4:00:04 PM EST |
| 395.00 | 0.00 | 2.45 | 1.14 | 0.00 | 0.00% | 0 | 6 | 2.69 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 4:00:04 PM EST |
| 400.00 | 0.00 | 0.10 | 0.10 | +0.08 | +400.00% | 3 | 50 | 1.68 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 405.00 | 0.00 | 0.55 | 0.64 | 0.00 | 0.00% | 0 | 5 | 2.01 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 4:00:04 PM EST |
| 410.00 | 0.00 | 0.46 | 0.31 | +0.29 | +1,450.00% | 1 | 26 | 1.91 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 415.00 | 0.00 | 0.55 | 0.25 | 0.00 | 0.00% | 0 | 25 | 1.91 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:04 PM EST |
| 420.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 11 | 1.64 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:04 PM EST |
| 425.00 | 0.00 | 2.52 | 0.35 | 0.00 | 0.00% | 0 | 22 | 2.35 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 4:00:04 PM EST |
| 430.00 | 0.00 | 0.85 | 0.29 | +0.17 | +141.67% | 2 | 30 | 1.89 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 435.00 | 0.00 | 0.88 | 0.39 | +0.11 | +39.29% | 1 | 33 | 1.85 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 440.00 | 0.00 | 0.43 | 0.18 | 0.00 | 0.00% | 0 | 20 | 1.63 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 4:00:04 PM EST |
| 445.00 | 0.00 | 0.98 | 0.25 | 0.00 | 0.00% | 0 | 25 | 1.79 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 4:00:04 PM EST |
| 447.50 | 0.00 | 2.52 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 450.00 | 0.00 | 0.23 | 0.03 | 0.00 | 0.00% | 0 | 66 | 1.42 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 452.50 | 0.00 | 2.52 | 0.28 | 0.00 | 0.00% | 0 | 8 | 2.04 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 4:00:04 PM EST |
| 455.00 | 0.00 | 0.62 | 0.37 | 0.00 | 0.00% | 0 | 120 | 1.58 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 457.50 | 0.00 | 2.52 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 460.00 | 0.00 | 0.62 | 0.10 | 0.00 | 0.00% | 0 | 23 | 1.53 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 462.50 | 0.00 | 2.52 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 465.00 | 0.00 | 2.52 | 0.83 | 0.00 | 0.00% | 0 | 11 | 1.91 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 4:00:04 PM EST |
| 467.50 | 0.00 | 2.30 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 470.00 | 0.00 | 0.32 | 0.12 | -0.11 | -47.83% | 1 | 22 | 1.17 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 472.50 | 0.00 | 2.43 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 475.00 | 0.00 | 0.25 | 0.17 | 0.00 | 0.00% | 0 | 138 | 1.24 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 477.50 | 0.00 | 2.53 | 0.27 | 0.00 | 0.00% | 0 | 14 | 1.78 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:04 PM EST |
| 480.00 | 0.00 | 0.45 | 0.72 | +0.38 | +111.77% | 8 | 48 | 1.29 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 482.50 | 0.00 | 2.53 | 0.30 | 0.00 | 0.00% | 0 | 3 | 1.72 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:04 PM EST |
| 485.00 | 0.00 | 0.37 | 0.76 | +0.38 | +100.00% | 8 | 126 | 1.22 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 487.50 | 0.00 | 0.35 | 0.32 | 0.00 | 0.00% | 0 | 15 | 1.19 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:04 PM EST |
| 490.00 | 0.00 | 0.30 | 0.37 | 0.00 | 0.00% | 0 | 63 | 1.15 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:04 PM EST |
| 492.50 | 0.00 | 0.30 | 0.33 | 0.00 | 0.00% | 0 | 3 | 1.13 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:04 PM EST |
| 495.00 | 0.00 | 0.26 | 0.05 | -0.36 | -87.81% | 5 | 44 | 1.09 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 497.50 | 0.00 | 0.18 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 500.00 | 0.07 | 0.10 | 0.05 | -0.08 | -61.54% | 256 | 242 | 0.92 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 502.50 | 0.00 | 0.31 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 505.00 | 0.00 | 0.29 | 0.10 | 0.00 | 0.00% | 0 | 17 | 1.03 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 507.50 | 0.00 | 0.40 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 510.00 | 0.05 | 0.20 | 0.08 | -0.09 | -52.95% | 37 | 39 | 0.87 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 512.50 | 0.00 | 0.57 | 0.84 | 0.00 | 0.00% | 0 | 11 | 1.07 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 4:00:04 PM EST |
| 515.00 | 0.00 | 0.49 | 1.54 | +1.11 | +258.14% | 1 | 93 | 1.03 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 517.50 | 0.01 | 0.58 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.01 | 5/5/2025 4:00:04 PM EST | |||
| 520.00 | 0.00 | 0.25 | 0.33 | +0.08 | +32.00% | 1 | 49 | 0.80 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 522.50 | 0.00 | 0.52 | 0.88 | 0.00 | 0.00% | 0 | 3 | 0.98 | 0.00 | 0.00 | -0.01 | 5/1/2025 | 5/5/2025 4:00:04 PM EST |
| 525.00 | 0.05 | 1.33 | 1.59 | +1.39 | +695.00% | 1 | 60 | 0.89 | 0.00 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 527.50 | 0.01 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 31 | 0.88 | 0.00 | 0.00 | -0.03 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 530.00 | 0.10 | 0.68 | 0.19 | -0.16 | -45.72% | 3 | 112 | 0.85 | 0.00 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 532.50 | 0.01 | 0.67 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.03 | 5/5/2025 4:00:04 PM EST | |||
| 535.00 | 0.05 | 0.25 | 0.22 | -0.07 | -24.14% | 16 | 81 | 0.72 | 0.00 | 0.00 | -0.05 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 537.50 | 0.05 | 0.35 | 0.49 | +0.27 | +122.73% | 2 | 14 | 0.72 | 0.00 | 0.00 | -0.05 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 540.00 | 0.10 | 0.58 | 0.20 | -0.19 | -48.72% | 12 | 242 | 0.76 | 0.00 | 0.00 | -0.06 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 542.50 | 0.01 | 0.68 | 0.30 | 0.00 | 0.00% | 1 | 2 | 0.86 | 0.00 | 0.00 | -0.06 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 545.00 | 0.01 | 0.65 | 0.25 | -0.05 | -16.67% | 2 | 67 | 0.67 | -0.01 | 0.00 | -0.14 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 547.50 | 0.01 | 1.50 | 2.48 | 0.00 | 0.00% | 0 | 3 | 0.72 | -0.01 | 0.00 | -0.14 | 5/1/2025 | 5/5/2025 4:00:04 PM EST |
| 550.00 | 0.24 | 0.50 | 0.37 | -0.03 | -7.50% | 37 | 172 | 0.71 | -0.01 | 0.00 | -0.15 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 552.50 | 0.11 | 1.81 | 0.34 | -1.85 | -84.48% | 60 | 2 | 0.76 | -0.01 | 0.00 | -0.16 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 555.00 | 0.27 | 1.04 | 0.45 | -0.05 | -10.00% | 4 | 99 | 0.73 | -0.01 | 0.00 | -0.21 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 557.50 | 0.01 | 1.18 | 0.61 | 0.00 | 0.00% | 0 | 28 | 0.63 | -0.02 | 0.00 | -0.35 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 560.00 | 0.27 | 0.74 | 0.52 | -0.10 | -16.13% | 15 | 202 | 0.67 | -0.02 | 0.00 | -0.34 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 562.50 | 0.01 | 1.32 | 0.60 | 0.00 | 0.00% | 0 | 70 | 0.60 | -0.03 | 0.00 | -0.46 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 565.00 | 0.30 | 0.70 | 0.57 | -0.40 | -41.24% | 16 | 61 | 0.63 | -0.03 | 0.00 | -0.47 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 567.50 | 0.05 | 0.95 | 0.71 | 0.00 | 0.00% | 0 | 48 | 0.57 | -0.04 | 0.00 | -0.61 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 570.00 | 0.16 | 0.97 | 0.64 | -0.02 | -3.03% | 54 | 370 | 0.59 | -0.04 | 0.00 | -0.64 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 572.50 | 0.25 | 1.15 | 0.78 | 0.00 | 0.00% | 0 | 223 | 0.60 | -0.04 | 0.00 | -0.65 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 575.00 | 0.60 | 1.05 | 0.75 | -0.22 | -22.68% | 62 | 79 | 0.61 | -0.04 | 0.00 | -0.67 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 577.50 | 0.70 | 1.16 | 0.82 | -0.07 | -7.87% | 3 | 115 | 0.61 | -0.05 | 0.00 | -0.79 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 580.00 | 0.78 | 1.26 | 0.92 | -0.13 | -12.39% | 111 | 284 | 0.60 | -0.05 | 0.00 | -0.83 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 582.50 | 0.95 | 1.44 | 1.03 | -0.47 | -31.34% | 20 | 31 | 0.60 | -0.06 | 0.00 | -0.86 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 585.00 | 1.04 | 1.66 | 1.16 | -0.07 | -5.70% | 125 | 71 | 0.60 | -0.06 | 0.00 | -0.91 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 587.50 | 1.15 | 1.75 | 1.18 | -1.48 | -55.64% | 16 | 33 | 0.58 | -0.08 | 0.00 | -0.98 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 590.00 | 1.38 | 1.97 | 1.63 | -0.16 | -8.94% | 66 | 704 | 0.58 | -0.08 | 0.00 | -1.02 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 592.50 | 1.59 | 2.22 | 1.67 | -0.21 | -11.17% | 10 | 36 | 0.58 | -0.09 | 0.00 | -1.07 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 595.00 | 1.80 | 2.35 | 1.65 | -0.67 | -28.88% | 154 | 153 | 0.57 | -0.10 | 0.00 | -1.13 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 597.50 | 1.91 | 2.78 | 2.53 | +0.23 | +10.00% | 32 | 23 | 0.56 | -0.12 | 0.01 | -1.20 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 600.00 | 2.60 | 3.00 | 2.78 | -0.21 | -7.03% | 828 | 459 | 0.57 | -0.13 | 0.01 | -1.27 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 602.50 | 2.50 | 3.40 | 2.41 | -0.22 | -8.37% | 3 | 52 | 0.56 | -0.15 | 0.01 | -1.33 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 605.00 | 3.15 | 3.80 | 3.43 | -0.07 | -2.00% | 25 | 129 | 0.56 | -0.16 | 0.01 | -1.40 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 607.50 | 3.60 | 4.25 | 3.15 | +0.15 | +5.00% | 94 | 25 | 0.56 | -0.18 | 0.01 | -1.46 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 610.00 | 3.30 | 4.75 | 4.37 | +0.07 | +1.63% | 150 | 160 | 0.54 | -0.20 | 0.01 | -1.53 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 612.50 | 3.15 | 5.25 | 4.64 | +0.44 | +10.48% | 10 | 16 | 0.52 | -0.22 | 0.01 | -1.59 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 615.00 | 5.10 | 5.85 | 5.25 | -0.25 | -4.55% | 38 | 123 | 0.55 | -0.24 | 0.01 | -1.65 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 617.50 | 5.80 | 6.55 | 4.50 | -0.43 | -8.73% | 12 | 41 | 0.55 | -0.26 | 0.01 | -1.71 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 620.00 | 6.30 | 7.25 | 5.90 | -0.90 | -13.24% | 564 | 140 | 0.55 | -0.28 | 0.01 | -1.76 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 622.50 | 7.30 | 8.00 | 6.50 | +0.20 | +3.18% | 7 | 3 | 0.55 | -0.31 | 0.01 | -1.80 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 625.00 | 7.15 | 8.80 | 8.40 | +1.95 | +30.24% | 57 | 53 | 0.53 | -0.33 | 0.01 | -1.83 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 627.50 | 8.25 | 9.70 | 7.15 | -0.10 | -1.38% | 7 | 5 | 0.53 | -0.36 | 0.01 | -1.87 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 630.00 | 9.30 | 10.65 | 10.40 | +0.65 | +6.67% | 111 | 151 | 0.53 | -0.38 | 0.01 | -1.89 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 632.50 | 10.80 | 11.70 | 11.00 | +0.25 | +2.33% | 40 | 51 | 0.54 | -0.41 | 0.01 | -1.90 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 635.00 | 11.55 | 13.15 | 12.00 | +0.60 | +5.27% | 125 | 71 | 0.54 | -0.44 | 0.01 | -1.91 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 637.50 | 13.15 | 13.90 | 13.45 | +3.25 | +31.87% | 53 | 32 | 0.54 | -0.47 | 0.01 | -1.90 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 640.00 | 14.45 | 15.65 | 14.95 | +1.35 | +9.93% | 128 | 145 | 0.55 | -0.50 | 0.01 | -1.89 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 645.00 | 16.55 | 18.10 | 17.16 | +1.66 | +10.71% | 104 | 127 | 0.53 | -0.56 | 0.01 | -1.84 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 650.00 | 19.90 | 21.15 | 18.65 | +1.15 | +6.58% | 18 | 636 | 0.54 | -0.61 | 0.01 | -1.76 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 655.00 | 23.10 | 24.65 | 20.95 | +1.97 | +10.38% | 9 | 10 | 0.54 | -0.67 | 0.01 | -1.65 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 660.00 | 26.35 | 30.00 | 27.60 | +4.25 | +18.21% | 1 | 16 | 0.53 | -0.72 | 0.01 | -1.51 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 665.00 | 28.00 | 34.55 | 24.60 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.77 | 0.01 | -1.37 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 670.00 | 32.05 | 36.70 | % | 0 | 0 | 0.65 | -0.81 | 0.01 | -1.23 | 5/5/2025 4:00:04 PM EST | |||
| 675.00 | 38.25 | 41.50 | 30.43 | 0.00 | 0.00% | 0 | 5 | 0.61 | -0.84 | 0.01 | -1.09 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 680.00 | 42.00 | 46.35 | 37.50 | 0.00 | 0.00% | 0 | 21 | 0.61 | -0.87 | 0.01 | -0.95 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 685.00 | 44.90 | 50.35 | 94.50 | 0.00 | 0.00% | 0 | 0 | 0.66 | -0.90 | 0.01 | -0.83 | 4/29/2025 | 5/5/2025 4:00:04 PM EST |
| 690.00 | 49.60 | 55.25 | 62.60 | 0.00 | 0.00% | 0 | 5 | 0.70 | -0.92 | 0.00 | -0.72 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 695.00 | 54.35 | 61.55 | 52.45 | 0.00 | 0.00% | 0 | 5 | 0.74 | -0.93 | 0.00 | -0.61 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 700.00 | 59.25 | 64.45 | 57.00 | +4.22 | +8.00% | 4 | 1 | 0.76 | -0.94 | 0.00 | -0.54 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 705.00 | 64.05 | 70.10 | 61.55 | 0.00 | 0.00% | 0 | 5 | 0.77 | -0.96 | 0.00 | -0.45 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 710.00 | 68.95 | 74.65 | % | 0 | 0 | 0.88 | -0.96 | 0.00 | -0.38 | 5/5/2025 4:00:04 PM EST | |||
| 715.00 | 73.90 | 79.50 | % | 0 | 0 | 0.81 | -0.97 | 0.00 | -0.32 | 5/5/2025 4:00:04 PM EST | |||
| 720.00 | 78.85 | 86.00 | % | 0 | 0 | 0.87 | -0.98 | 0.00 | -0.29 | 5/5/2025 4:00:04 PM EST | |||
| 725.00 | 83.90 | 90.60 | % | 0 | 0 | 0.92 | -0.98 | 0.00 | -0.21 | 5/5/2025 4:00:04 PM EST | |||
| 730.00 | 88.75 | 95.45 | 230.50 | 0.00 | 0.00% | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.15 | 4/4/2025 | 5/5/2025 4:00:04 PM EST |
| 735.00 | 93.80 | 99.80 | % | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.15 | 5/5/2025 4:00:04 PM EST | |||
| 740.00 | 98.75 | 105.05 | % | 0 | 0 | 1.07 | -0.99 | 0.00 | -0.07 | 5/5/2025 4:00:04 PM EST | |||
| 745.00 | 103.90 | 110.65 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | -0.03 | 5/5/2025 4:00:04 PM EST | |||
| 750.00 | 108.80 | 116.05 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | -0.02 | 5/5/2025 4:00:04 PM EST | |||
| 760.00 | 118.80 | 125.80 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | -0.01 | 5/5/2025 4:00:04 PM EST | |||
| 770.00 | 128.75 | 135.95 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | -0.01 | 5/5/2025 4:00:04 PM EST | |||
| 780.00 | 138.90 | 145.45 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | -0.01 | 5/5/2025 4:00:04 PM EST | |||
| 790.00 | 148.90 | 155.05 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 800.00 | 158.75 | 165.50 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 810.00 | 168.85 | 175.70 | 237.50 | 0.00 | 0.00% | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 4:00:04 PM EST |