Options Chain for SPOTIFY TECHNOLOGY S A SHS (SPOT) - $710.19 as of 6/19/2025 8:36:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 563.45 | 569.40 | 386.00 | 0.00 | 0.00% | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 6/18/2025 3:28:54 PM EST |
| 150.00 | 558.45 | 564.50 | 562.22 | +114.12 | +25.47% | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 155.00 | 553.50 | 559.45 | 407.85 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 6/18/2025 3:28:54 PM EST |
| 160.00 | 548.45 | 554.50 | 540.50 | 0.00 | 0.00% | 0 | 9 | 9.79 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:28:54 PM EST |
| 165.00 | 543.45 | 549.50 | 446.00 | 0.00 | 0.00% | 0 | 2 | 9.27 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 6/18/2025 3:28:54 PM EST |
| 170.00 | 537.90 | 544.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 175.00 | 533.45 | 539.50 | 306.00 | 0.00 | 0.00% | 0 | 1 | 9.73 | 1.00 | 0.00 | 0.00 | 12/13/2024 | 6/18/2025 3:28:54 PM EST |
| 180.00 | 527.90 | 534.50 | 372.90 | 0.00 | 0.00% | 0 | 1 | 8.87 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 6/18/2025 3:28:54 PM EST |
| 185.00 | 522.90 | 529.75 | 390.77 | 0.00 | 0.00% | 0 | 24 | 9.32 | 1.00 | 0.00 | 0.00 | 3/4/2025 | 6/18/2025 3:28:54 PM EST |
| 190.00 | 518.55 | 524.55 | 420.35 | 0.00 | 0.00% | 0 | 1 | 8.77 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 6/18/2025 3:28:54 PM EST |
| 195.00 | 513.55 | 519.55 | 337.00 | 0.00 | 0.00% | 0 | 1 | 8.91 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 6/18/2025 3:28:54 PM EST |
| 200.00 | 508.45 | 514.55 | 467.55 | 0.00 | 0.00% | 0 | 8 | 8.58 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 6/18/2025 3:28:54 PM EST |
| 210.00 | 498.45 | 504.50 | 488.20 | 0.00 | 0.00% | 0 | 6 | 7.87 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:28:54 PM EST |
| 220.00 | 488.50 | 494.55 | 280.68 | 0.00 | 0.00% | 0 | 2 | 7.62 | 1.00 | 0.00 | 0.00 | 12/6/2024 | 6/18/2025 3:28:54 PM EST |
| 230.00 | 478.50 | 484.55 | 269.20 | 0.00 | 0.00% | 0 | 12 | 8.47 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 6/18/2025 3:28:54 PM EST |
| 240.00 | 468.45 | 474.50 | 325.52 | 0.00 | 0.00% | 0 | 5 | 7.46 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 6/18/2025 3:28:54 PM EST |
| 250.00 | 458.50 | 464.55 | 140.75 | 0.00 | 0.00% | 0 | 3 | 7.22 | 1.00 | 0.00 | 0.00 | 10/2/2024 | 6/18/2025 3:28:54 PM EST |
| 260.00 | 448.50 | 454.55 | 213.00 | 0.00 | 0.00% | 0 | 3 | 6.69 | 1.00 | 0.00 | 0.00 | 12/23/2024 | 6/18/2025 3:28:54 PM EST |
| 270.00 | 438.50 | 444.50 | 122.00 | 0.00 | 0.00% | 0 | 5 | 6.36 | 1.00 | 0.00 | 0.00 | 10/14/2024 | 6/18/2025 3:28:54 PM EST |
| 280.00 | 428.50 | 434.55 | 120.15 | 0.00 | 0.00% | 0 | 2 | 6.55 | 1.00 | 0.00 | 0.00 | 10/21/2024 | 6/18/2025 3:28:54 PM EST |
| 290.00 | 419.40 | 424.55 | 366.17 | 0.00 | 0.00% | 0 | 15 | 5.83 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 6/18/2025 3:28:54 PM EST |
| 300.00 | 408.50 | 414.55 | 353.77 | 0.00 | 0.00% | 0 | 26 | 6.05 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 6/18/2025 3:28:54 PM EST |
| 310.00 | 398.50 | 404.55 | 405.80 | +16.60 | +4.27% | 8 | 43 | 5.77 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 320.00 | 387.95 | 394.85 | 380.85 | 0.00 | 0.00% | 0 | 28 | 5.73 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/18/2025 3:28:54 PM EST |
| 330.00 | 378.50 | 384.60 | 389.50 | 0.00 | 0.00% | 0 | 16 | 5.19 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/18/2025 3:28:54 PM EST |
| 340.00 | 368.55 | 374.60 | 211.60 | 0.00 | 0.00% | 0 | 14 | 5.02 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 6/18/2025 3:28:54 PM EST |
| 350.00 | 358.50 | 364.60 | 302.25 | 0.00 | 0.00% | 0 | 7 | 5.47 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/18/2025 3:28:54 PM EST |
| 360.00 | 348.50 | 352.85 | 338.65 | 0.00 | 0.00% | 0 | 41 | 4.89 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:28:54 PM EST |
| 370.00 | 338.50 | 342.85 | 274.85 | 0.00 | 0.00% | 0 | 348 | 4.63 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 6/18/2025 3:28:54 PM EST |
| 380.00 | 328.55 | 332.80 | 157.75 | 0.00 | 0.00% | 0 | 71 | 4.50 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 6/18/2025 3:28:54 PM EST |
| 390.00 | 318.55 | 324.60 | 256.73 | 0.00 | 0.00% | 0 | 55 | 4.35 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 6/18/2025 3:28:54 PM EST |
| 400.00 | 307.95 | 315.00 | 320.07 | 0.00 | 0.00% | 0 | 341 | 4.17 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:54 PM EST |
| 410.00 | 298.55 | 304.60 | 294.00 | 0.00 | 0.00% | 0 | 28 | 4.10 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:28:54 PM EST |
| 420.00 | 288.65 | 294.60 | 302.51 | 0.00 | 0.00% | 0 | 58 | 3.86 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:54 PM EST |
| 430.00 | 278.55 | 284.60 | 220.49 | 0.00 | 0.00% | 0 | 151 | 3.71 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/18/2025 3:28:54 PM EST |
| 440.00 | 268.60 | 274.60 | 260.00 | 0.00 | 0.00% | 0 | 56 | 3.58 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:28:54 PM EST |
| 450.00 | 259.25 | 262.90 | 263.25 | +15.15 | +6.11% | 1 | 181 | 3.40 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 460.00 | 248.75 | 254.90 | 257.96 | 0.00 | 0.00% | 0 | 161 | 3.27 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:54 PM EST |
| 470.00 | 238.50 | 244.95 | 203.94 | 0.00 | 0.00% | 0 | 134 | 3.12 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/18/2025 3:28:54 PM EST |
| 480.00 | 228.00 | 234.90 | 236.98 | 0.00 | 0.00% | 0 | 91 | 2.99 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:54 PM EST |
| 490.00 | 218.00 | 224.90 | 223.60 | 0.00 | 0.00% | 0 | 107 | 2.90 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/18/2025 3:28:54 PM EST |
| 500.00 | 208.25 | 214.25 | 213.45 | -6.55 | -2.98% | 18 | 295 | 2.56 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 510.00 | 198.65 | 204.65 | 184.05 | 0.00 | 0.00% | 0 | 16 | 2.87 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:28:54 PM EST |
| 520.00 | 188.00 | 194.90 | 173.00 | 0.00 | 0.00% | 0 | 276 | 2.47 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:28:54 PM EST |
| 530.00 | 178.00 | 184.60 | 182.71 | -9.37 | -4.88% | 1 | 67 | 2.49 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 540.00 | 168.75 | 174.85 | 182.52 | 0.00 | 0.00% | 0 | 190 | 2.22 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:54 PM EST |
| 550.00 | 158.05 | 164.60 | 162.76 | -7.37 | -4.34% | 1 | 45 | 2.15 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 555.00 | 153.60 | 159.65 | 150.81 | 0.00 | 0.00% | 0 | 5 | 2.03 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:28:54 PM EST |
| 560.00 | 148.60 | 154.65 | 152.45 | -3.90 | -2.50% | 1 | 238 | 2.17 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 565.00 | 143.60 | 149.70 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 570.00 | 138.55 | 144.95 | 142.55 | -9.29 | -6.12% | 5 | 196 | 1.74 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 575.00 | 133.60 | 139.70 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 580.00 | 128.05 | 134.95 | 133.25 | -5.00 | -3.62% | 8 | 105 | 1.72 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 585.00 | 123.70 | 129.70 | 84.00 | 0.00 | 0.00% | 0 | 2 | 1.67 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/18/2025 3:28:54 PM EST |
| 590.00 | 118.60 | 124.70 | 128.75 | -3.78 | -2.86% | 3 | 70 | 1.68 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 595.00 | 113.60 | 119.95 | 117.03 | +11.58 | +10.99% | 2 | 3 | 1.56 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 600.00 | 108.55 | 115.00 | 111.06 | -10.69 | -8.78% | 8 | 766 | 1.40 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 602.50 | 106.15 | 112.20 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 605.00 | 103.65 | 109.65 | 105.03 | 0.00 | 0.00% | 0 | 7 | 1.45 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:28:54 PM EST |
| 607.50 | 101.15 | 107.20 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 610.00 | 98.05 | 104.95 | 109.28 | 0.00 | 0.00% | 0 | 292 | 1.39 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:54 PM EST |
| 612.50 | 95.55 | 102.20 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 615.00 | 93.65 | 99.70 | 59.25 | 0.00 | 0.00% | 0 | 8 | 1.34 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/18/2025 3:28:54 PM EST |
| 617.50 | 90.85 | 97.25 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 620.00 | 89.30 | 94.20 | 93.64 | -9.32 | -9.06% | 3 | 179 | 1.22 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 622.50 | 86.15 | 92.25 | 97.15 | % | 1 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:54 PM EST | |
| 625.00 | 83.75 | 89.75 | 81.80 | 0.00 | 0.00% | 0 | 11 | 1.21 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:28:54 PM EST |
| 627.50 | 81.15 | 87.25 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 630.00 | 78.85 | 85.00 | 83.35 | -14.72 | -15.01% | 5 | 443 | 1.19 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 632.50 | 76.20 | 82.25 | 69.00 | 0.00 | 0.00% | 0 | 6 | 1.11 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:28:54 PM EST |
| 635.00 | 73.75 | 79.75 | 88.16 | 0.00 | 0.00% | 0 | 7 | 1.16 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:54 PM EST |
| 637.50 | 71.30 | 77.30 | 29.70 | 0.00 | 0.00% | 0 | 6 | 1.11 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/18/2025 3:28:54 PM EST |
| 640.00 | 68.90 | 75.00 | 66.25 | -16.75 | -20.19% | 1 | 235 | 1.07 | 1.00 | 0.00 | -0.01 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 642.50 | 66.20 | 72.30 | 67.80 | 0.00 | 0.00% | 0 | 11 | 0.99 | 1.00 | 0.00 | -0.01 | 6/5/2025 | 6/18/2025 3:28:54 PM EST |
| 645.00 | 63.75 | 69.80 | 71.00 | 0.00 | 0.00% | 0 | 12 | 0.99 | 1.00 | 0.00 | -0.01 | 6/16/2025 | 6/18/2025 3:28:54 PM EST |
| 647.50 | 61.25 | 67.35 | 32.40 | 0.00 | 0.00% | 0 | 20 | 0.99 | 1.00 | 0.00 | -0.01 | 6/2/2025 | 6/18/2025 3:28:54 PM EST |
| 650.00 | 58.85 | 64.10 | 64.10 | -8.00 | -11.10% | 10 | 565 | 0.95 | 0.99 | 0.00 | -0.06 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 652.50 | 56.30 | 62.35 | 64.94 | 0.00 | 0.00% | 0 | 18 | 0.82 | 0.99 | 0.00 | -0.07 | 6/6/2025 | 6/18/2025 3:28:54 PM EST |
| 655.00 | 53.85 | 59.85 | 73.00 | 0.00 | 0.00% | 0 | 48 | 0.93 | 0.99 | 0.00 | -0.07 | 6/17/2025 | 6/18/2025 3:28:54 PM EST |
| 657.50 | 51.40 | 57.40 | 65.31 | 0.00 | 0.00% | 0 | 17 | 0.84 | 0.99 | 0.00 | -0.10 | 6/17/2025 | 6/18/2025 3:28:54 PM EST |
| 660.00 | 49.85 | 54.90 | 54.15 | -8.78 | -13.96% | 18 | 371 | 0.83 | 0.98 | 0.00 | -0.20 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 662.50 | 45.20 | 52.70 | 53.00 | 0.00 | 0.00% | 0 | 51 | 0.93 | 0.98 | 0.00 | -0.21 | 6/13/2025 | 6/18/2025 3:28:54 PM EST |
| 665.00 | 44.50 | 50.25 | 59.97 | 0.00 | 0.00% | 0 | 126 | 0.70 | 0.97 | 0.00 | -0.22 | 6/17/2025 | 6/18/2025 3:28:54 PM EST |
| 667.50 | 40.85 | 47.50 | 43.55 | 0.00 | 0.00% | 0 | 36 | 0.76 | 0.97 | 0.00 | -0.24 | 6/11/2025 | 6/18/2025 3:28:54 PM EST |
| 670.00 | 39.60 | 45.35 | 54.00 | 0.00 | 0.00% | 0 | 309 | 0.68 | 0.95 | 0.00 | -0.42 | 6/17/2025 | 6/18/2025 3:28:54 PM EST |
| 672.50 | 36.10 | 42.95 | 54.80 | 0.00 | 0.00% | 0 | 24 | 0.72 | 0.95 | 0.00 | -0.51 | 6/17/2025 | 6/18/2025 3:28:54 PM EST |
| 675.00 | 34.15 | 37.00 | 43.75 | 0.00 | 0.00% | 0 | 42 | 0.81 | 0.94 | 0.00 | -0.62 | 6/16/2025 | 6/18/2025 3:28:54 PM EST |
| 677.50 | 31.65 | 37.70 | 32.98 | -12.83 | -28.01% | 7 | 49 | 0.64 | 0.93 | 0.01 | -0.72 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 680.00 | 30.45 | 33.65 | 30.58 | -16.92 | -35.63% | 19 | 721 | 0.62 | 0.91 | 0.01 | -0.83 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 682.50 | 26.85 | 32.85 | 32.20 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.90 | 0.01 | -0.98 | 6/11/2025 | 6/18/2025 3:28:54 PM EST |
| 685.00 | 24.80 | 29.65 | 27.15 | -7.47 | -21.58% | 1 | 88 | 0.62 | 0.88 | 0.01 | -1.09 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 687.50 | 22.55 | 28.15 | 33.02 | 0.00 | 0.00% | 0 | 4 | 0.54 | 0.86 | 0.01 | -1.17 | 6/16/2025 | 6/18/2025 3:28:54 PM EST |
| 690.00 | 20.45 | 25.05 | 19.60 | -18.59 | -48.68% | 1 | 165 | 0.53 | 0.84 | 0.01 | -1.26 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 692.50 | 17.65 | 23.50 | 24.65 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.82 | 0.01 | -1.35 | 6/13/2025 | 6/18/2025 3:28:54 PM EST |
| 695.00 | 15.65 | 21.95 | 16.50 | -12.24 | -42.59% | 2 | 76 | 0.38 | 0.79 | 0.01 | -1.43 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 697.50 | 13.70 | 19.65 | 15.60 | -9.40 | -37.60% | 3 | 6 | 0.35 | 0.76 | 0.01 | -1.52 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 700.00 | 12.10 | 15.85 | 15.64 | -9.37 | -37.47% | 35 | 1,286 | 0.36 | 0.72 | 0.02 | -1.60 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 702.50 | 11.15 | 14.85 | 10.80 | -7.95 | -42.40% | 1 | 15 | 0.41 | 0.68 | 0.02 | -1.68 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 705.00 | 9.50 | 11.40 | 11.42 | -10.08 | -46.89% | 29 | 42 | 0.35 | 0.63 | 0.02 | -1.74 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 707.50 | 8.20 | 10.70 | 11.27 | -7.83 | -41.00% | 44 | 16 | 0.35 | 0.58 | 0.02 | -1.80 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 710.00 | 6.75 | 8.85 | 9.68 | -8.41 | -46.49% | 122 | 186 | 0.35 | 0.52 | 0.02 | -1.83 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 712.50 | 4.50 | 8.25 | 6.65 | -7.27 | -52.23% | 46 | 8 | 0.32 | 0.47 | 0.02 | -1.84 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 715.00 | 3.90 | 6.05 | 5.00 | -10.18 | -67.07% | 112 | 131 | 0.35 | 0.41 | 0.02 | -1.82 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 717.50 | 2.71 | 4.90 | 4.60 | -8.50 | -64.89% | 40 | 63 | 0.34 | 0.36 | 0.02 | -1.77 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 720.00 | 3.00 | 3.85 | 3.45 | -8.17 | -70.31% | 133 | 218 | 0.34 | 0.31 | 0.02 | -1.70 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 722.50 | 2.34 | 3.50 | 2.60 | -8.30 | -76.15% | 276 | 71 | 0.33 | 0.27 | 0.02 | -1.61 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 725.00 | 1.73 | 2.40 | 2.25 | -7.30 | -76.44% | 92 | 572 | 0.35 | 0.23 | 0.02 | -1.50 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 727.50 | 1.40 | 2.19 | 1.75 | -4.85 | -73.49% | 227 | 37 | 0.36 | 0.19 | 0.02 | -1.37 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 730.00 | 0.92 | 1.68 | 1.28 | -5.17 | -80.16% | 230 | 365 | 0.34 | 0.16 | 0.01 | -1.24 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 732.50 | 0.84 | 1.30 | 1.24 | -3.76 | -75.20% | 63 | 86 | 0.35 | 0.13 | 0.01 | -1.10 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 735.00 | 0.65 | 1.07 | 1.09 | -4.51 | -80.54% | 69 | 128 | 0.35 | 0.11 | 0.01 | -0.96 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 737.50 | 0.50 | 0.87 | 0.71 | -3.69 | -83.87% | 24 | 28 | 0.36 | 0.08 | 0.01 | -0.83 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 740.00 | 0.38 | 0.73 | 0.62 | -3.38 | -84.50% | 165 | 1,151 | 0.36 | 0.07 | 0.01 | -0.69 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 742.50 | 0.28 | 0.62 | 0.72 | -1.84 | -71.88% | 6 | 52 | 0.36 | 0.05 | 0.01 | -0.53 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 745.00 | 0.19 | 0.50 | 0.32 | -2.04 | -86.45% | 85 | 181 | 0.37 | 0.04 | 0.01 | -0.40 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 747.50 | 0.00 | 2.70 | 0.38 | -1.97 | -83.83% | 6 | 18 | 0.60 | 0.03 | 0.00 | -0.26 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 750.00 | 0.10 | 0.40 | 0.25 | -1.46 | -85.38% | 130 | 455 | 0.38 | 0.03 | 0.00 | -0.25 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 755.00 | 0.12 | 0.43 | 0.22 | -1.08 | -83.08% | 32 | 62 | 0.40 | 0.02 | 0.00 | -0.14 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 760.00 | 0.10 | 0.12 | 0.12 | -0.78 | -86.67% | 97 | 520 | 0.41 | 0.01 | 0.00 | -0.09 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 765.00 | 0.00 | 0.14 | 0.06 | -0.54 | -90.00% | 49 | 106 | 0.41 | 0.01 | 0.00 | -0.05 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 770.00 | 0.00 | 1.06 | 0.05 | -0.40 | -88.89% | 9 | 47 | 0.52 | 0.00 | 0.00 | -0.02 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 775.00 | 0.00 | 0.30 | 0.13 | -0.21 | -61.77% | 17 | 64 | 0.58 | 0.00 | 0.00 | -0.01 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 780.00 | 0.00 | 0.97 | 0.23 | +0.01 | +4.55% | 8 | 94 | 0.57 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 785.00 | 0.00 | 2.52 | 0.54 | 0.00 | 0.00% | 0 | 24 | 1.00 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:54 PM EST |
| 790.00 | 0.00 | 2.52 | 0.24 | -0.73 | -75.26% | 1 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 795.00 | 0.00 | 2.52 | 0.05 | 0.00 | 0.00% | 0 | 15 | 1.09 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:54 PM EST |
| 800.00 | 0.00 | 0.01 | 0.01 | -0.06 | -85.72% | 31 | 646 | 0.52 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 805.00 | 0.00 | 2.52 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 820.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 2 | 53 | 0.62 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 840.00 | 0.00 | 1.51 | 0.35 | 0.00 | 0.00% | 0 | 16 | 1.25 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:28:54 PM EST |
| 860.00 | 0.00 | 0.08 | 0.04 | 0.00 | 0.00% | 0 | 494 | 0.97 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:54 PM EST |
| 880.00 | 0.00 | 1.51 | 0.05 | 0.00 | 0.00% | 0 | 65 | 1.53 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:28:54 PM EST |
| 900.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 78 | 0.98 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:54 PM EST |
| 920.00 | 0.00 | 2.31 | 0.13 | 0.00 | 0.00% | 0 | 15 | 1.88 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/18/2025 3:28:54 PM EST |
| 940.00 | 0.00 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 10 | 1.46 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/18/2025 3:28:54 PM EST |
| 960.00 | 0.00 | 0.37 | 0.01 | 0.00 | 0.00% | 0 | 74 | 1.44 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/18/2025 3:28:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 1.25 | 0.10 | 0.00 | 0.00% | 0 | 205 | 0.00 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 6/18/2025 3:28:54 PM EST |
| 150.00 | 0.00 | 1.51 | 0.11 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:54 PM EST |
| 155.00 | 0.00 | 0.96 | 0.17 | 0.00 | 0.00% | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:54 PM EST |
| 160.00 | 0.00 | 1.38 | 3.00 | 0.00 | 0.00% | 0 | 61 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 6/18/2025 3:28:54 PM EST |
| 165.00 | 0.00 | 1.51 | 4.65 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/24/2024 | 6/18/2025 3:28:54 PM EST |
| 170.00 | 0.00 | 2.31 | 0.26 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 6/18/2025 3:28:54 PM EST |
| 175.00 | 0.00 | 2.31 | 0.01 | 0.00 | 0.00% | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 6/18/2025 3:28:54 PM EST |
| 180.00 | 0.00 | 0.06 | 0.70 | 0.00 | 0.00% | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 6/18/2025 3:28:54 PM EST |
| 185.00 | 0.00 | 1.51 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 190.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 72 | 0.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:28:54 PM EST |
| 195.00 | 0.00 | 1.51 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 6/18/2025 3:28:54 PM EST |
| 200.00 | 0.00 | 0.56 | 0.14 | 0.00 | 0.00% | 0 | 48 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:54 PM EST |
| 210.00 | 0.00 | 0.57 | 0.21 | 0.00 | 0.00% | 0 | 56 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:54 PM EST |
| 220.00 | 0.00 | 0.07 | 1.48 | 0.00 | 0.00% | 0 | 151 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 6/18/2025 3:28:54 PM EST |
| 230.00 | 0.00 | 2.31 | 0.50 | 0.00 | 0.00% | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 6/18/2025 3:28:54 PM EST |
| 240.00 | 0.00 | 1.51 | 1.19 | 0.00 | 0.00% | 0 | 64 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 6/18/2025 3:28:54 PM EST |
| 250.00 | 0.00 | 1.51 | 0.70 | 0.00 | 0.00% | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 6/18/2025 3:28:54 PM EST |
| 260.00 | 0.00 | 1.51 | 0.70 | 0.00 | 0.00% | 0 | 185 | 0.00 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 6/18/2025 3:28:54 PM EST |
| 270.00 | 0.00 | 1.51 | 1.33 | 0.00 | 0.00% | 0 | 108 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 6/18/2025 3:28:54 PM EST |
| 280.00 | 0.00 | 2.31 | 0.15 | 0.00 | 0.00% | 0 | 57 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:54 PM EST |
| 290.00 | 0.00 | 1.51 | 0.21 | 0.00 | 0.00% | 0 | 78 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:54 PM EST |
| 300.00 | 0.00 | 1.51 | 0.01 | 0.00 | 0.00% | 0 | 363 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:28:54 PM EST |
| 310.00 | 0.00 | 1.51 | 1.31 | 0.00 | 0.00% | 0 | 58 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 6/18/2025 3:28:54 PM EST |
| 320.00 | 0.00 | 1.51 | 5.54 | 0.00 | 0.00% | 0 | 41 | 0.00 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 6/18/2025 3:28:54 PM EST |
| 330.00 | 0.00 | 1.51 | 4.60 | 0.00 | 0.00% | 0 | 130 | 0.00 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 6/18/2025 3:28:54 PM EST |
| 340.00 | 0.00 | 1.51 | 1.25 | 0.00 | 0.00% | 0 | 63 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 6/18/2025 3:28:54 PM EST |
| 350.00 | 0.00 | 0.56 | 0.01 | 0.00 | 0.00% | 0 | 204 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:54 PM EST |
| 360.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 260 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:28:54 PM EST |
| 370.00 | 0.00 | 1.51 | 0.05 | 0.00 | 0.00% | 0 | 46 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/18/2025 3:28:54 PM EST |
| 380.00 | 0.00 | 1.51 | 0.05 | 0.00 | 0.00% | 0 | 189 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/18/2025 3:28:54 PM EST |
| 390.00 | 0.00 | 0.09 | 0.02 | 0.00 | 0.00% | 0 | 41 | 2.92 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/18/2025 3:28:54 PM EST |
| 400.00 | 0.00 | 1.51 | 0.10 | 0.00 | 0.00% | 0 | 128 | 3.32 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/18/2025 3:28:54 PM EST |
| 410.00 | 0.00 | 4.25 | 1.10 | 0.00 | 0.00% | 0 | 471 | 3.30 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 6/18/2025 3:28:54 PM EST |
| 420.00 | 0.00 | 0.57 | 0.55 | 0.00 | 0.00% | 0 | 132 | 3.17 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/18/2025 3:28:54 PM EST |
| 430.00 | 0.00 | 1.51 | 0.15 | 0.00 | 0.00% | 0 | 118 | 3.53 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/18/2025 3:28:54 PM EST |
| 440.00 | 0.00 | 0.06 | 0.01 | -0.02 | -66.67% | 3 | 143 | 2.15 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 450.00 | 0.00 | 1.51 | 0.50 | -0.35 | -41.18% | 1 | 204 | 3.06 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 460.00 | 0.00 | 0.07 | 0.02 | 0.00 | 0.00% | 0 | 984 | 2.11 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:54 PM EST |
| 470.00 | 0.00 | 0.08 | 0.04 | 0.00 | 0.00% | 0 | 417 | 2.04 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:54 PM EST |
| 480.00 | 0.00 | 1.67 | 0.33 | 0.00 | 0.00% | 0 | 424 | 2.85 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:28:54 PM EST |
| 490.00 | 0.00 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 744 | 2.05 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:54 PM EST |
| 500.00 | 0.00 | 0.10 | 0.01 | -0.13 | -92.86% | 1 | 880 | 1.80 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 510.00 | 0.00 | 0.17 | 0.05 | 0.00 | 0.00% | 0 | 58 | 1.81 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:28:54 PM EST |
| 520.00 | 0.00 | 0.57 | 0.10 | 0.00 | 0.00% | 0 | 242 | 2.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:54 PM EST |
| 530.00 | 0.00 | 1.51 | 0.71 | 0.00 | 0.00% | 0 | 101 | 2.11 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:54 PM EST |
| 540.00 | 0.00 | 1.51 | 0.01 | 0.00 | 0.00% | 0 | 390 | 1.78 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:54 PM EST |
| 550.00 | 0.00 | 0.57 | 0.02 | +0.01 | +100.00% | 3 | 268 | 1.68 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 555.00 | 0.00 | 1.00 | 0.36 | 0.00 | 0.00% | 0 | 39 | 1.63 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:28:54 PM EST |
| 560.00 | 0.00 | 1.51 | 0.02 | 0.00 | 0.00% | 0 | 634 | 1.58 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:54 PM EST |
| 565.00 | 0.00 | 0.50 | 1.07 | +0.86 | +409.53% | 9 | 60 | 1.51 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 570.00 | 0.00 | 1.52 | 0.06 | 0.00 | 0.00% | 0 | 300 | 1.76 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:54 PM EST |
| 575.00 | 0.00 | 1.31 | 0.03 | -0.28 | -90.33% | 3 | 44 | 1.71 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 580.00 | 0.00 | 1.02 | 0.03 | -0.16 | -84.22% | 25 | 814 | 0.97 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 585.00 | 0.00 | 1.52 | 1.27 | 0.00 | 0.00% | 0 | 44 | 1.59 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/18/2025 3:28:54 PM EST |
| 590.00 | 0.00 | 1.52 | 0.37 | 0.00 | 0.00% | 0 | 144 | 1.53 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:28:54 PM EST |
| 595.00 | 0.00 | 1.52 | 0.20 | 0.00 | 0.00% | 0 | 34 | 1.48 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:28:54 PM EST |
| 600.00 | 0.00 | 0.05 | 0.03 | -0.05 | -62.50% | 5 | 1,052 | 0.87 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 602.50 | 0.00 | 4.30 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 605.00 | 0.00 | 1.53 | 0.34 | +0.30 | +750.00% | 3 | 53 | 1.14 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 607.50 | 0.00 | 2.53 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 610.00 | 0.00 | 0.10 | 0.31 | 0.00 | 0.00% | 0 | 404 | 0.90 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:54 PM EST |
| 612.50 | 0.00 | 4.30 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 615.00 | 0.00 | 0.20 | 0.01 | -0.03 | -75.00% | 5 | 46 | 0.95 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 617.50 | 0.00 | 2.53 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 620.00 | 0.00 | 0.05 | 0.03 | -0.06 | -66.67% | 5 | 230 | 0.72 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 622.50 | 0.00 | 2.63 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 625.00 | 0.00 | 1.55 | 0.06 | -0.32 | -84.22% | 6 | 131 | 0.94 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 627.50 | 0.00 | 2.33 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 630.00 | 0.00 | 1.03 | 0.01 | -0.07 | -87.50% | 15 | 124 | 0.64 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 632.50 | 0.00 | 1.10 | 0.13 | 0.00 | 0.00% | 0 | 57 | 0.71 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:54 PM EST |
| 635.00 | 0.00 | 0.25 | 0.15 | -0.27 | -64.29% | 4 | 104 | 0.85 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 637.50 | 0.00 | 1.59 | 0.45 | 0.00 | 0.00% | 0 | 33 | 0.85 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:54 PM EST |
| 640.00 | 0.02 | 1.14 | 0.23 | +0.03 | +15.00% | 2 | 347 | 0.69 | 0.00 | 0.00 | -0.01 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 642.50 | 0.00 | 1.61 | 0.53 | 0.00 | 0.00% | 0 | 135 | 0.91 | 0.00 | 0.00 | -0.01 | 6/16/2025 | 6/18/2025 3:28:54 PM EST |
| 645.00 | 0.00 | 0.77 | 0.25 | 0.00 | 0.00% | 0 | 26 | 0.66 | 0.00 | 0.00 | -0.01 | 6/17/2025 | 6/18/2025 3:28:54 PM EST |
| 647.50 | 0.00 | 1.64 | 5.02 | 0.00 | 0.00% | 0 | 104 | 0.89 | 0.00 | 0.00 | -0.01 | 6/10/2025 | 6/18/2025 3:28:54 PM EST |
| 650.00 | 0.12 | 0.20 | 0.20 | -0.04 | -16.67% | 9 | 191 | 0.57 | -0.01 | 0.00 | -0.06 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 652.50 | 0.01 | 1.24 | 0.46 | 0.00 | 0.00% | 0 | 34 | 0.53 | -0.01 | 0.00 | -0.07 | 6/16/2025 | 6/18/2025 3:28:54 PM EST |
| 655.00 | 0.00 | 1.08 | 0.10 | -0.34 | -77.28% | 11 | 117 | 0.60 | -0.01 | 0.00 | -0.07 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 657.50 | 0.01 | 0.90 | 1.73 | +1.47 | +565.39% | 26 | 41 | 0.57 | -0.01 | 0.00 | -0.10 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 660.00 | 0.02 | 0.71 | 0.07 | -0.23 | -76.67% | 43 | 241 | 0.46 | -0.02 | 0.00 | -0.20 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 662.50 | 0.10 | 0.48 | 0.29 | -0.13 | -30.96% | 5 | 59 | 0.50 | -0.02 | 0.00 | -0.21 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 665.00 | 0.13 | 0.40 | 0.12 | -0.27 | -69.24% | 17 | 150 | 0.48 | -0.03 | 0.00 | -0.22 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 667.50 | 0.00 | 0.48 | 0.33 | -0.14 | -29.79% | 4 | 57 | 0.53 | -0.03 | 0.00 | -0.24 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 670.00 | 0.19 | 0.59 | 0.18 | -0.34 | -65.39% | 58 | 189 | 0.44 | -0.05 | 0.00 | -0.42 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 672.50 | 0.18 | 0.76 | 0.89 | +0.18 | +25.36% | 3 | 220 | 0.43 | -0.05 | 0.00 | -0.51 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 675.00 | 0.20 | 0.79 | 0.50 | -0.07 | -12.29% | 37 | 705 | 0.43 | -0.06 | 0.00 | -0.62 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 677.50 | 0.31 | 0.95 | 0.94 | +0.07 | +8.05% | 2 | 63 | 0.45 | -0.07 | 0.01 | -0.72 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 680.00 | 0.45 | 0.92 | 0.63 | -0.23 | -26.75% | 122 | 683 | 0.42 | -0.09 | 0.01 | -0.83 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 682.50 | 0.54 | 1.17 | 1.08 | -0.23 | -17.56% | 13 | 70 | 0.41 | -0.10 | 0.01 | -0.98 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 685.00 | 0.70 | 1.21 | 0.94 | -0.22 | -18.97% | 98 | 621 | 0.40 | -0.12 | 0.01 | -1.09 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 687.50 | 0.80 | 1.38 | 0.82 | -0.58 | -41.43% | 15 | 51 | 0.39 | -0.14 | 0.01 | -1.17 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 690.00 | 0.98 | 1.83 | 1.17 | -0.54 | -31.58% | 58 | 265 | 0.39 | -0.16 | 0.01 | -1.26 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 692.50 | 0.00 | 2.38 | 2.05 | +0.25 | +13.89% | 7 | 35 | 0.38 | -0.18 | 0.01 | -1.35 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 695.00 | 1.59 | 2.80 | 1.89 | -0.42 | -18.19% | 40 | 77 | 0.38 | -0.21 | 0.01 | -1.43 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 697.50 | 1.87 | 2.96 | 2.34 | +0.32 | +15.85% | 46 | 71 | 0.38 | -0.24 | 0.01 | -1.52 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 700.00 | 1.73 | 3.40 | 2.82 | -0.08 | -2.76% | 286 | 757 | 0.37 | -0.28 | 0.02 | -1.60 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 702.50 | 2.52 | 4.00 | 3.35 | -0.80 | -19.28% | 12 | 169 | 0.36 | -0.32 | 0.02 | -1.68 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 705.00 | 3.55 | 6.40 | 4.74 | +0.54 | +12.86% | 302 | 185 | 0.36 | -0.37 | 0.02 | -1.74 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 707.50 | 3.65 | 7.05 | 5.30 | +0.65 | +13.98% | 25 | 32 | 0.35 | -0.42 | 0.02 | -1.80 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 710.00 | 5.65 | 7.15 | 7.50 | +2.55 | +51.52% | 43 | 144 | 0.38 | -0.48 | 0.02 | -1.83 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 712.50 | 6.55 | 9.50 | 6.95 | +1.35 | +24.11% | 4 | 19 | 0.35 | -0.53 | 0.02 | -1.84 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 715.00 | 7.60 | 11.15 | 8.15 | +1.62 | +24.81% | 131 | 195 | 0.35 | -0.59 | 0.02 | -1.82 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 717.50 | 8.85 | 12.05 | 13.80 | +6.80 | +97.15% | 20 | 23 | 0.34 | -0.64 | 0.02 | -1.77 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 720.00 | 11.10 | 14.25 | 11.00 | +2.26 | +25.86% | 141 | 168 | 0.33 | -0.69 | 0.02 | -1.70 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 722.50 | 11.40 | 17.75 | 19.00 | +10.37 | +120.17% | 5 | 7 | 0.36 | -0.73 | 0.02 | -1.61 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 725.00 | 13.65 | 18.40 | 19.00 | +7.96 | +72.11% | 11 | 20 | 0.34 | -0.77 | 0.02 | -1.50 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 727.50 | 14.35 | 19.65 | 12.00 | 0.00 | 0.00% | 0 | 4 | 0.29 | -0.81 | 0.02 | -1.37 | 6/17/2025 | 6/18/2025 3:28:54 PM EST |
| 730.00 | 17.15 | 21.40 | 19.40 | +3.90 | +25.17% | 1 | 53 | 0.48 | -0.84 | 0.01 | -1.24 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 732.50 | 20.00 | 25.45 | 23.00 | % | 2 | 0 | 0.49 | -0.87 | 0.01 | -1.10 | 6/18/2025 | 6/18/2025 3:28:54 PM EST | |
| 735.00 | 22.05 | 28.00 | 22.15 | -17.00 | -43.43% | 4 | 10 | 0.52 | -0.89 | 0.01 | -0.96 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 737.50 | 23.55 | 29.85 | % | 0 | 0 | 0.66 | -0.92 | 0.01 | -0.83 | 6/18/2025 3:28:54 PM EST | |||
| 740.00 | 25.85 | 31.80 | 23.50 | 0.00 | 0.00% | 0 | 2 | 0.68 | -0.93 | 0.01 | -0.69 | 6/17/2025 | 6/18/2025 3:28:54 PM EST |
| 742.50 | 28.15 | 34.25 | % | 0 | 0 | 0.71 | -0.95 | 0.01 | -0.53 | 6/18/2025 3:28:54 PM EST | |||
| 745.00 | 30.60 | 36.70 | 48.95 | 0.00 | 0.00% | 0 | 3 | 0.74 | -0.96 | 0.01 | -0.40 | 6/9/2025 | 6/18/2025 3:28:54 PM EST |
| 747.50 | 33.00 | 39.15 | % | 0 | 0 | 0.76 | -0.97 | 0.00 | -0.26 | 6/18/2025 3:28:54 PM EST | |||
| 750.00 | 35.60 | 41.45 | 52.70 | 0.00 | 0.00% | 0 | 6 | 0.72 | -0.97 | 0.00 | -0.25 | 6/12/2025 | 6/18/2025 3:28:54 PM EST |
| 755.00 | 40.50 | 46.50 | 57.30 | 0.00 | 0.00% | 0 | 1 | 0.85 | -0.98 | 0.00 | -0.14 | 6/12/2025 | 6/18/2025 3:28:54 PM EST |
| 760.00 | 45.55 | 51.55 | 111.25 | 0.00 | 0.00% | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.09 | 5/16/2025 | 6/18/2025 3:28:54 PM EST |
| 765.00 | 50.55 | 56.55 | % | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.05 | 6/18/2025 3:28:54 PM EST | |||
| 770.00 | 55.50 | 61.50 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | -0.02 | 6/18/2025 3:28:54 PM EST | |||
| 775.00 | 60.50 | 66.55 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | -0.01 | 6/18/2025 3:28:54 PM EST | |||
| 780.00 | 65.55 | 71.55 | 133.35 | 0.00 | 0.00% | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 6/18/2025 3:28:54 PM EST |
| 785.00 | 70.50 | 76.55 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 790.00 | 75.60 | 81.55 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 795.00 | 80.50 | 86.55 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 800.00 | 85.50 | 91.55 | 102.30 | 0.00 | 0.00% | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:28:54 PM EST |
| 805.00 | 90.50 | 96.55 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 820.00 | 105.55 | 111.55 | 122.05 | 0.00 | 0.00% | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:28:54 PM EST |
| 840.00 | 125.50 | 131.55 | 293.50 | 0.00 | 0.00% | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 6/18/2025 3:28:54 PM EST |
| 860.00 | 145.50 | 152.20 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 880.00 | 165.50 | 172.20 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 900.00 | 185.55 | 192.20 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 920.00 | 205.50 | 212.20 | % | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 940.00 | 225.50 | 232.20 | 248.77 | 0.00 | 0.00% | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:28:54 PM EST |
| 960.00 | 245.50 | 252.20 | 268.75 | 0.00 | 0.00% | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:28:54 PM EST |