Options Chain for TESLA INC COM (TSLA) - $411.05 as of 1/6/2025 9:38:13 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
75.00 | 334.90 | 338.50 | % | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 1/6/2025 4:00:05 PM EST | |||
80.00 | 329.45 | 333.20 | 336.35 | 0.00 | 0.00% | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 12/31/2024 | 1/6/2025 4:00:05 PM EST |
85.00 | 324.95 | 328.15 | % | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 1/6/2025 4:00:05 PM EST | |||
90.00 | 320.10 | 323.30 | 316.00 | -31.15 | -8.98% | 1 | 2 | 2.88 | 1.00 | 0.00 | 0.00 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
95.00 | 314.95 | 318.30 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 1/6/2025 4:00:05 PM EST | |||
100.00 | 309.55 | 313.60 | 308.71 | 0.00 | 0.00% | 0 | 1 | 2.65 | 1.00 | 0.00 | 0.00 | 1/3/2025 | 1/6/2025 4:00:05 PM EST |
105.00 | 304.90 | 308.40 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 1/6/2025 4:00:05 PM EST | |||
110.00 | 300.15 | 303.35 | 330.10 | 0.00 | 0.00% | 0 | 1 | 2.48 | 1.00 | 0.00 | 0.00 | 12/20/2024 | 1/6/2025 4:00:05 PM EST |
115.00 | 294.95 | 298.40 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 1/6/2025 4:00:05 PM EST | |||
120.00 | 290.20 | 293.35 | 321.50 | 0.00 | 0.00% | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 12/20/2024 | 1/6/2025 4:00:05 PM EST |
125.00 | 285.05 | 288.45 | 296.59 | 0.00 | 0.00% | 0 | 10 | 2.26 | 1.00 | 0.00 | 0.00 | 12/31/2024 | 1/6/2025 4:00:05 PM EST |
130.00 | 279.70 | 283.50 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 1/6/2025 4:00:05 PM EST | |||
135.00 | 275.15 | 278.60 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 1/6/2025 4:00:05 PM EST | |||
140.00 | 269.75 | 273.50 | 311.33 | 0.00 | 0.00% | 0 | 1 | 2.06 | 1.00 | 0.00 | 0.00 | 12/19/2024 | 1/6/2025 4:00:05 PM EST |
145.00 | 265.20 | 268.55 | 297.86 | 0.00 | 0.00% | 0 | 1 | 2.00 | 1.00 | 0.00 | 0.00 | 12/20/2024 | 1/6/2025 4:00:05 PM EST |
150.00 | 259.80 | 263.55 | 244.46 | 0.00 | 0.00% | 0 | 8 | 1.94 | 1.00 | 0.00 | 0.00 | 1/3/2025 | 1/6/2025 4:00:05 PM EST |
155.00 | 255.30 | 258.90 | 272.34 | 0.00 | 0.00% | 0 | 10 | 1.89 | 1.00 | 0.00 | 0.00 | 12/23/2024 | 1/6/2025 4:00:05 PM EST |
160.00 | 250.40 | 253.60 | 223.10 | 0.00 | 0.00% | 0 | 3 | 1.82 | 1.00 | 0.00 | 0.00 | 1/3/2025 | 1/6/2025 4:00:05 PM EST |
165.00 | 245.30 | 248.85 | 239.25 | -53.77 | -18.35% | 1 | 6 | 1.78 | 1.00 | 0.00 | 0.00 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
170.00 | 239.90 | 244.00 | 207.64 | 0.00 | 0.00% | 0 | 3 | 1.73 | 1.00 | 0.00 | 0.00 | 1/2/2025 | 1/6/2025 4:00:05 PM EST |
175.00 | 235.30 | 238.75 | 234.55 | -9.29 | -3.81% | 1 | 18 | 1.69 | 1.00 | 0.00 | -0.01 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
180.00 | 229.85 | 233.75 | 237.60 | +12.00 | +5.32% | 1 | 158 | 1.63 | 1.00 | 0.00 | -0.01 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
185.00 | 225.40 | 229.05 | 229.71 | 0.00 | 0.00% | 0 | 2 | 1.59 | 1.00 | 0.00 | -0.02 | 12/31/2024 | 1/6/2025 4:00:05 PM EST |
190.00 | 220.05 | 223.75 | 219.46 | 0.00 | 0.00% | 0 | 20 | 1.55 | 1.00 | 0.00 | -0.02 | 12/31/2024 | 1/6/2025 4:00:05 PM EST |
195.00 | 215.50 | 218.85 | 215.44 | 0.00 | 0.00% | 0 | 20 | 1.50 | 1.00 | 0.00 | -0.04 | 1/3/2025 | 1/6/2025 4:00:05 PM EST |
200.00 | 209.95 | 214.05 | 204.18 | 0.00 | 0.00% | 0 | 58 | 1.45 | 1.00 | 0.00 | -0.04 | 1/3/2025 | 1/6/2025 4:00:05 PM EST |
205.00 | 205.60 | 208.90 | 173.41 | 0.00 | 0.00% | 0 | 9 | 1.42 | 1.00 | 0.00 | -0.04 | 1/2/2025 | 1/6/2025 4:00:05 PM EST |
210.00 | 200.75 | 203.95 | 208.50 | -16.20 | -7.21% | 1 | 7 | 1.37 | 1.00 | 0.00 | -0.05 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
215.00 | 195.65 | 199.05 | 180.24 | 0.00 | 0.00% | 0 | 17 | 1.34 | 1.00 | 0.00 | -0.06 | 1/3/2025 | 1/6/2025 4:00:05 PM EST |
220.00 | 190.25 | 194.05 | 177.95 | 0.00 | 0.00% | 0 | 7 | 1.29 | 1.00 | 0.00 | -0.06 | 1/3/2025 | 1/6/2025 4:00:05 PM EST |
225.00 | 185.75 | 189.05 | 196.96 | 0.00 | 0.00% | 0 | 6 | 1.26 | 0.99 | 0.00 | -0.07 | 12/31/2024 | 1/6/2025 4:00:05 PM EST |
230.00 | 180.25 | 184.10 | 153.54 | 0.00 | 0.00% | 0 | 25 | 1.21 | 0.99 | 0.00 | -0.08 | 1/2/2025 | 1/6/2025 4:00:05 PM EST |
235.00 | 175.90 | 178.75 | 173.64 | 0.00 | 0.00% | 0 | 22 | 1.18 | 0.99 | 0.00 | -0.09 | 1/3/2025 | 1/6/2025 4:00:05 PM EST |
240.00 | 171.20 | 174.30 | 166.80 | +1.25 | +0.76% | 10 | 42 | 1.16 | 0.99 | 0.00 | -0.10 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
245.00 | 166.10 | 169.50 | 164.66 | +26.97 | +19.59% | 13 | 36 | 1.12 | 0.99 | 0.00 | -0.11 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
250.00 | 161.20 | 163.45 | 157.25 | -4.76 | -2.94% | 10 | 23 | 1.10 | 0.99 | 0.00 | -0.12 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
255.00 | 156.10 | 159.50 | 156.19 | +15.29 | +10.86% | 2 | 38 | 0.90 | 0.98 | 0.00 | -0.13 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
260.00 | 151.50 | 154.55 | 147.00 | -0.14 | -0.10% | 3 | 19 | 0.87 | 0.98 | 0.00 | -0.14 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
265.00 | 146.35 | 149.70 | 145.02 | +33.72 | +30.30% | 2 | 22 | 0.87 | 0.98 | 0.00 | -0.15 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
270.00 | 142.15 | 144.00 | 149.89 | +23.16 | +18.28% | 29 | 29 | 0.82 | 0.97 | 0.00 | -0.17 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
275.00 | 136.55 | 139.90 | 136.38 | +28.11 | +25.97% | 5 | 15 | 0.86 | 0.97 | 0.00 | -0.18 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
280.00 | 131.85 | 134.95 | 132.13 | +0.42 | +0.32% | 14 | 255 | 0.81 | 0.97 | 0.00 | -0.19 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
285.00 | 126.90 | 130.25 | 127.60 | +0.72 | +0.57% | 1 | 104 | 0.83 | 0.96 | 0.00 | -0.21 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
290.00 | 122.20 | 124.45 | 134.28 | +10.51 | +8.50% | 2 | 91 | 0.82 | 0.96 | 0.00 | -0.22 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
295.00 | 117.30 | 119.65 | 113.51 | 0.00 | 0.00% | 0 | 95 | 0.81 | 0.95 | 0.00 | -0.23 | 1/3/2025 | 1/6/2025 4:00:05 PM EST |
300.00 | 112.75 | 115.90 | 107.50 | -5.88 | -5.19% | 20 | 401 | 0.79 | 0.95 | 0.00 | -0.25 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
305.00 | 107.95 | 111.05 | 101.55 | +18.70 | +22.58% | 1 | 117 | 0.80 | 0.94 | 0.00 | -0.26 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
310.00 | 103.85 | 105.60 | 100.21 | -2.36 | -2.31% | 3 | 135 | 0.78 | 0.93 | 0.00 | -0.28 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
315.00 | 99.30 | 101.90 | 92.13 | -7.97 | -7.97% | 15 | 67 | 0.76 | 0.92 | 0.00 | -0.30 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
320.00 | 94.35 | 97.15 | 104.00 | +9.20 | +9.71% | 9 | 100 | 0.74 | 0.92 | 0.00 | -0.31 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
325.00 | 90.25 | 91.95 | 91.55 | +1.17 | +1.30% | 44 | 46 | 0.74 | 0.91 | 0.00 | -0.33 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
330.00 | 85.85 | 88.20 | 81.32 | -4.67 | -5.44% | 15 | 180 | 0.73 | 0.89 | 0.00 | -0.35 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
335.00 | 82.05 | 83.00 | 77.49 | -0.27 | -0.35% | 6 | 96 | 0.74 | 0.88 | 0.00 | -0.37 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
340.00 | 77.90 | 78.65 | 74.65 | -3.95 | -5.03% | 39 | 56 | 0.73 | 0.87 | 0.00 | -0.40 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
345.00 | 73.75 | 74.70 | 68.95 | -3.05 | -4.24% | 13 | 59 | 0.73 | 0.85 | 0.00 | -0.42 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
350.00 | 69.60 | 70.45 | 68.70 | -1.88 | -2.67% | 161 | 284 | 0.73 | 0.83 | 0.00 | -0.44 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
355.00 | 65.85 | 66.70 | 62.87 | -2.03 | -3.13% | 81 | 182 | 0.72 | 0.82 | 0.00 | -0.47 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
360.00 | 61.75 | 62.80 | 61.45 | +0.90 | +1.49% | 62 | 186 | 0.72 | 0.80 | 0.00 | -0.49 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
365.00 | 58.05 | 59.15 | 58.10 | -1.18 | -2.00% | 64 | 130 | 0.72 | 0.77 | 0.00 | -0.51 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
370.00 | 54.65 | 55.90 | 54.70 | -1.30 | -2.33% | 43 | 269 | 0.72 | 0.75 | 0.00 | -0.54 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
375.00 | 51.20 | 52.25 | 52.00 | +0.70 | +1.37% | 67 | 262 | 0.72 | 0.73 | 0.00 | -0.56 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
380.00 | 48.20 | 49.05 | 48.40 | +0.05 | +0.11% | 370 | 867 | 0.72 | 0.70 | 0.00 | -0.58 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
385.00 | 44.95 | 45.95 | 40.55 | -5.10 | -11.18% | 196 | 521 | 0.72 | 0.68 | 0.00 | -0.60 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
390.00 | 42.20 | 43.05 | 41.75 | -0.20 | -0.48% | 294 | 636 | 0.72 | 0.65 | 0.01 | -0.61 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
395.00 | 39.35 | 40.25 | 39.60 | 0.00 | 0.00% | 297 | 563 | 0.72 | 0.63 | 0.01 | -0.62 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
400.00 | 36.95 | 37.60 | 37.00 | +0.05 | +0.14% | 1,133 | 2,536 | 0.72 | 0.60 | 0.01 | -0.63 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
405.00 | 34.30 | 35.00 | 34.59 | -0.06 | -0.18% | 609 | 871 | 0.72 | 0.58 | 0.01 | -0.64 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
410.00 | 32.05 | 32.75 | 32.30 | 0.00 | 0.00% | 1,683 | 1,600 | 0.73 | 0.55 | 0.01 | -0.64 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
415.00 | 30.00 | 30.45 | 29.90 | -0.09 | -0.30% | 916 | 452 | 0.73 | 0.52 | 0.01 | -0.65 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
420.00 | 27.70 | 28.30 | 28.00 | +0.25 | +0.91% | 1,412 | 1,442 | 0.73 | 0.50 | 0.01 | -0.65 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
425.00 | 25.65 | 26.25 | 25.90 | +0.25 | +0.98% | 1,402 | 1,122 | 0.73 | 0.48 | 0.01 | -0.64 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
430.00 | 23.80 | 24.35 | 24.00 | -0.10 | -0.42% | 724 | 1,229 | 0.73 | 0.45 | 0.01 | -0.64 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
435.00 | 21.90 | 22.60 | 22.50 | +0.28 | +1.26% | 259 | 882 | 0.73 | 0.43 | 0.00 | -0.63 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
440.00 | 20.40 | 20.95 | 20.63 | +0.06 | +0.30% | 662 | 1,754 | 0.73 | 0.41 | 0.00 | -0.62 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
445.00 | 19.10 | 19.45 | 19.00 | -0.02 | -0.11% | 457 | 740 | 0.74 | 0.38 | 0.00 | -0.61 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
450.00 | 17.70 | 18.00 | 17.80 | +0.15 | +0.85% | 1,577 | 4,141 | 0.74 | 0.36 | 0.00 | -0.60 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
455.00 | 16.35 | 16.70 | 15.58 | -0.87 | -5.29% | 320 | 1,141 | 0.74 | 0.34 | 0.00 | -0.59 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
460.00 | 15.10 | 15.45 | 15.10 | +0.05 | +0.34% | 1,216 | 1,399 | 0.75 | 0.32 | 0.00 | -0.58 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
465.00 | 14.00 | 14.35 | 14.05 | +0.15 | +1.08% | 122 | 441 | 0.75 | 0.30 | 0.00 | -0.56 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
470.00 | 12.95 | 13.25 | 13.00 | -0.05 | -0.39% | 310 | 5,484 | 0.75 | 0.29 | 0.00 | -0.55 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
475.00 | 11.75 | 12.30 | 12.00 | +0.05 | +0.42% | 447 | 1,044 | 0.75 | 0.27 | 0.00 | -0.53 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
480.00 | 11.05 | 11.35 | 11.10 | +0.22 | +2.03% | 690 | 1,093 | 0.76 | 0.25 | 0.00 | -0.51 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
485.00 | 10.25 | 10.55 | 10.20 | +0.05 | +0.50% | 377 | 980 | 0.76 | 0.24 | 0.00 | -0.50 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
490.00 | 9.45 | 9.75 | 9.64 | +0.29 | +3.11% | 1,095 | 1,541 | 0.76 | 0.23 | 0.00 | -0.48 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
495.00 | 8.75 | 9.00 | 8.90 | +0.21 | +2.42% | 168 | 344 | 0.76 | 0.21 | 0.00 | -0.47 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
500.00 | 8.15 | 8.40 | 8.30 | +0.25 | +3.11% | 3,606 | 5,029 | 0.77 | 0.20 | 0.00 | -0.45 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
505.00 | 7.50 | 7.80 | 7.50 | -0.15 | -1.97% | 326 | 737 | 0.77 | 0.19 | 0.00 | -0.43 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
510.00 | 6.95 | 7.25 | 6.85 | -0.05 | -0.73% | 129 | 773 | 0.78 | 0.18 | 0.00 | -0.42 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
515.00 | 6.45 | 6.75 | 5.90 | -0.51 | -7.96% | 39 | 479 | 0.78 | 0.17 | 0.00 | -0.40 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
520.00 | 6.00 | 6.20 | 6.10 | +0.20 | +3.39% | 1,360 | 903 | 0.79 | 0.15 | 0.00 | -0.39 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
525.00 | 5.55 | 5.85 | 5.00 | -0.50 | -9.10% | 341 | 419 | 0.79 | 0.15 | 0.00 | -0.37 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
530.00 | 5.20 | 5.40 | 5.30 | +0.10 | +1.93% | 340 | 566 | 0.79 | 0.14 | 0.00 | -0.36 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
535.00 | 4.80 | 5.05 | 4.87 | +0.13 | +2.75% | 23 | 61 | 0.80 | 0.13 | 0.00 | -0.35 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
540.00 | 4.45 | 4.75 | 4.11 | -0.31 | -7.02% | 105 | 355 | 0.80 | 0.12 | 0.00 | -0.33 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
545.00 | 4.15 | 4.40 | 4.25 | +0.30 | +7.60% | 139 | 109 | 0.80 | 0.11 | 0.00 | -0.32 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
550.00 | 3.90 | 4.10 | 4.00 | +0.10 | +2.57% | 768 | 1,312 | 0.80 | 0.11 | 0.00 | -0.31 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
560.00 | 3.35 | 3.55 | 3.53 | +0.31 | +9.63% | 162 | 355 | 0.82 | 0.10 | 0.00 | -0.28 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
570.00 | 2.95 | 3.10 | 2.97 | +0.02 | +0.68% | 87 | 414 | 0.82 | 0.09 | 0.00 | -0.26 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
580.00 | 2.58 | 2.70 | 2.63 | +0.08 | +3.14% | 349 | 608 | 0.83 | 0.08 | 0.00 | -0.24 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
590.00 | 2.26 | 2.41 | 2.28 | +0.06 | +2.71% | 148 | 538 | 0.84 | 0.07 | 0.00 | -0.22 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
600.00 | 2.05 | 2.13 | 2.05 | +0.01 | +0.49% | 707 | 3,201 | 0.85 | 0.06 | 0.00 | -0.21 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
610.00 | 1.75 | 1.88 | 1.83 | +0.04 | +2.24% | 66 | 187 | 0.86 | 0.05 | 0.00 | -0.19 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
620.00 | 1.54 | 1.68 | 1.60 | -0.05 | -3.03% | 28 | 192 | 0.86 | 0.05 | 0.00 | -0.18 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
630.00 | 1.36 | 1.49 | 1.44 | -0.05 | -3.36% | 22 | 210 | 0.87 | 0.04 | 0.00 | -0.16 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
640.00 | 1.21 | 1.34 | 1.23 | -0.07 | -5.39% | 96 | 119 | 0.88 | 0.04 | 0.00 | -0.15 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
650.00 | 1.07 | 1.18 | 1.12 | -0.04 | -3.45% | 283 | 834 | 0.89 | 0.04 | 0.00 | -0.14 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
660.00 | 0.95 | 1.06 | 0.83 | -0.22 | -20.96% | 100 | 270 | 0.90 | 0.03 | 0.00 | -0.13 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
670.00 | 0.85 | 0.97 | 0.88 | -0.07 | -7.37% | 112 | 207 | 0.91 | 0.03 | 0.00 | -0.12 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
680.00 | 0.76 | 0.86 | 0.82 | +0.17 | +26.16% | 38 | 223 | 0.91 | 0.03 | 0.00 | -0.11 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
690.00 | 0.68 | 0.79 | 0.71 | -0.08 | -10.13% | 32 | 154 | 0.92 | 0.02 | 0.00 | -0.10 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
700.00 | 0.60 | 0.66 | 0.65 | -0.07 | -9.73% | 450 | 782 | 0.92 | 0.02 | 0.00 | -0.09 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
710.00 | 0.55 | 0.63 | 0.55 | -0.12 | -17.91% | 62 | 341 | 0.93 | 0.02 | 0.00 | -0.08 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
720.00 | 0.49 | 0.58 | 0.50 | -0.09 | -15.26% | 147 | 94 | 0.94 | 0.02 | 0.00 | -0.08 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
730.00 | 0.44 | 0.54 | 0.49 | -0.05 | -9.26% | 75 | 111 | 0.95 | 0.02 | 0.00 | -0.07 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
740.00 | 0.40 | 0.49 | 0.44 | -0.04 | -8.34% | 40 | 113 | 0.96 | 0.01 | 0.00 | -0.06 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
750.00 | 0.36 | 0.42 | 0.38 | -0.08 | -17.40% | 115 | 259 | 0.96 | 0.01 | 0.00 | -0.06 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
760.00 | 0.33 | 0.41 | 0.33 | -0.11 | -25.00% | 7 | 39 | 0.98 | 0.01 | 0.00 | -0.05 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
770.00 | 0.30 | 0.36 | 0.27 | +0.01 | +3.85% | 205 | 198 | 0.99 | 0.01 | 0.00 | -0.05 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
780.00 | 0.24 | 0.34 | 0.30 | -0.05 | -14.29% | 24 | 119 | 1.00 | 0.01 | 0.00 | -0.04 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
790.00 | 0.25 | 0.32 | 0.21 | -0.14 | -40.00% | 26 | 456 | 1.00 | 0.01 | 0.00 | -0.04 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
800.00 | 0.23 | 0.25 | 0.25 | -0.05 | -16.67% | 165 | 964 | 1.00 | 0.01 | 0.00 | -0.03 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
810.00 | 0.20 | 0.23 | 0.20 | -0.11 | -35.49% | 305 | 60 | 1.01 | 0.01 | 0.00 | -0.03 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
820.00 | 0.18 | 0.21 | 0.20 | -0.07 | -25.93% | 7 | 98 | 1.01 | 0.00 | 0.00 | -0.03 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
830.00 | 0.17 | 0.19 | 0.19 | -0.04 | -17.40% | 16 | 70 | 1.02 | 0.00 | 0.00 | -0.02 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
840.00 | 0.15 | 0.18 | 0.14 | -0.09 | -39.13% | 18 | 204 | 1.02 | 0.00 | 0.00 | -0.02 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
850.00 | 0.14 | 0.17 | 0.16 | -0.05 | -23.81% | 42 | 374 | 1.03 | 0.00 | 0.00 | -0.02 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
860.00 | 0.13 | 0.15 | 0.16 | +0.02 | +14.29% | 1 | 149 | 1.04 | 0.00 | 0.00 | -0.02 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
870.00 | 0.12 | 0.14 | 0.12 | -0.07 | -36.85% | 33 | 319 | 1.05 | 0.00 | 0.00 | -0.01 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
880.00 | 0.11 | 0.13 | 0.12 | -0.01 | -7.70% | 2 | 60 | 1.05 | 0.00 | 0.00 | -0.01 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
890.00 | 0.10 | 0.12 | 0.12 | -0.03 | -20.00% | 33 | 191 | 1.05 | 0.00 | 0.00 | -0.01 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
900.00 | 0.09 | 0.11 | 0.11 | -0.04 | -26.67% | 195 | 392 | 1.06 | 0.00 | 0.00 | -0.01 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
910.00 | 0.08 | 0.10 | 0.09 | -0.04 | -30.77% | 7 | 52 | 1.07 | 0.00 | 0.00 | -0.01 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
920.00 | 0.07 | 0.10 | 0.13 | +0.01 | +8.34% | 1 | 16 | 1.07 | 0.00 | 0.00 | -0.01 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
930.00 | 0.07 | 0.09 | 0.08 | -0.04 | -33.34% | 8 | 208 | 1.07 | 0.00 | 0.00 | -0.01 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
940.00 | 0.06 | 0.09 | 0.14 | +0.03 | +27.28% | 1 | 44 | 1.08 | 0.00 | 0.00 | -0.01 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
950.00 | 0.06 | 0.09 | 0.06 | -0.05 | -45.46% | 37 | 207 | 1.08 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
960.00 | 0.05 | 0.08 | 0.05 | -0.04 | -44.45% | 1,213 | 1,686 | 1.08 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
75.00 | 0.00 | 0.10 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 1/6/2025 4:00:05 PM EST | |||
80.00 | 0.00 | 0.47 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 1/6/2025 4:00:05 PM EST | |||
85.00 | 0.00 | 0.47 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 1/6/2025 4:00:05 PM EST | |||
90.00 | 0.00 | 0.47 | 0.05 | 0.00 | 0.00% | 0 | 32 | 2.38 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 1/6/2025 4:00:05 PM EST |
95.00 | 0.00 | 0.46 | 0.04 | 0.00 | 0.00% | 0 | 1 | 2.30 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 1/6/2025 4:00:05 PM EST |
100.00 | 0.01 | 0.05 | 0.03 | -0.05 | -62.50% | 81 | 174 | 1.74 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
105.00 | 0.00 | 0.44 | 0.25 | 0.00 | 0.00% | 0 | 1 | 2.15 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 1/6/2025 4:00:05 PM EST |
110.00 | 0.03 | 0.04 | 0.04 | +0.01 | +33.34% | 6 | 140 | 1.68 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
115.00 | 0.00 | 0.41 | 0.25 | 0.00 | 0.00% | 0 | 2 | 2.02 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 1/6/2025 4:00:05 PM EST |
120.00 | 0.00 | 0.15 | 0.05 | -0.04 | -44.45% | 2 | 14 | 1.61 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
125.00 | 0.00 | 0.14 | 0.11 | 0.00 | 0.00% | 0 | 3 | 1.59 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 1/6/2025 4:00:05 PM EST |
130.00 | 0.01 | 0.15 | 0.06 | 0.00 | 0.00% | 61 | 80 | 1.57 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
135.00 | 0.02 | 0.20 | 0.06 | -0.14 | -70.00% | 5 | 155 | 1.55 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
140.00 | 0.07 | 0.08 | 0.07 | -0.03 | -30.00% | 4 | 88 | 1.48 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
145.00 | 0.04 | 0.12 | 0.13 | 0.00 | 0.00% | 0 | 12 | 1.45 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 1/6/2025 4:00:05 PM EST |
150.00 | 0.07 | 0.09 | 0.09 | -0.06 | -40.00% | 243 | 302 | 1.42 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
155.00 | 0.06 | 0.17 | 0.15 | 0.00 | 0.00% | 0 | 26 | 1.41 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 1/6/2025 4:00:05 PM EST |
160.00 | 0.07 | 0.20 | 0.12 | -0.01 | -7.70% | 27 | 28 | 1.38 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
165.00 | 0.09 | 0.20 | 0.09 | -0.26 | -74.29% | 10 | 4 | 1.34 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
170.00 | 0.10 | 0.22 | 0.17 | 0.00 | 0.00% | 0 | 33 | 1.32 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 1/6/2025 4:00:05 PM EST |
175.00 | 0.11 | 0.23 | 0.18 | -0.04 | -18.19% | 16 | 41 | 1.29 | 0.00 | 0.00 | -0.01 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
180.00 | 0.13 | 0.23 | 0.18 | -0.05 | -21.74% | 12 | 67 | 1.26 | 0.00 | 0.00 | -0.01 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
185.00 | 0.15 | 0.27 | 0.20 | -0.09 | -31.04% | 1 | 94 | 1.24 | 0.00 | 0.00 | -0.02 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
190.00 | 0.16 | 0.24 | 0.20 | -0.08 | -28.58% | 57 | 87 | 1.20 | 0.00 | 0.00 | -0.02 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
195.00 | 0.18 | 0.26 | 0.24 | -0.17 | -41.47% | 4 | 105 | 1.17 | 0.00 | 0.00 | -0.04 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
200.00 | 0.22 | 0.28 | 0.24 | -0.06 | -20.00% | 757 | 849 | 1.15 | 0.00 | 0.00 | -0.04 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
205.00 | 0.21 | 0.34 | 0.29 | -0.08 | -21.63% | 2 | 29 | 1.13 | 0.00 | 0.00 | -0.04 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
210.00 | 0.23 | 0.36 | 0.32 | -0.15 | -31.92% | 33 | 44 | 1.10 | 0.00 | 0.00 | -0.05 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
215.00 | 0.24 | 0.39 | 0.35 | -0.05 | -12.50% | 3 | 17 | 1.08 | 0.00 | 0.00 | -0.06 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
220.00 | 0.27 | 0.41 | 0.37 | -0.06 | -13.96% | 13 | 71 | 1.05 | 0.00 | 0.00 | -0.06 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
225.00 | 0.37 | 0.40 | 0.36 | -0.11 | -23.41% | 47 | 61 | 1.03 | -0.01 | 0.00 | -0.07 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
230.00 | 0.32 | 0.47 | 0.40 | -0.12 | -23.08% | 18 | 141 | 1.01 | -0.01 | 0.00 | -0.08 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
235.00 | 0.35 | 0.52 | 0.46 | -0.09 | -16.37% | 46 | 77 | 0.99 | -0.01 | 0.00 | -0.09 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
240.00 | 0.45 | 0.51 | 0.49 | -0.12 | -19.68% | 240 | 228 | 0.97 | -0.01 | 0.00 | -0.10 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
245.00 | 0.42 | 0.60 | 0.60 | -0.03 | -4.77% | 10 | 83 | 0.95 | -0.01 | 0.00 | -0.11 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
250.00 | 0.55 | 0.60 | 0.57 | -0.16 | -21.92% | 1,019 | 367 | 0.93 | -0.01 | 0.00 | -0.12 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
255.00 | 0.52 | 0.72 | 0.70 | -0.10 | -12.50% | 18 | 104 | 0.91 | -0.02 | 0.00 | -0.13 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
260.00 | 0.60 | 0.77 | 0.71 | -0.17 | -19.32% | 227 | 226 | 0.89 | -0.02 | 0.00 | -0.14 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
265.00 | 0.68 | 0.82 | 0.87 | -0.06 | -6.46% | 13 | 146 | 0.88 | -0.02 | 0.00 | -0.15 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
270.00 | 0.80 | 0.91 | 0.97 | -0.09 | -8.50% | 139 | 333 | 0.86 | -0.03 | 0.00 | -0.17 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
275.00 | 0.90 | 0.99 | 1.06 | -0.15 | -12.40% | 188 | 447 | 0.85 | -0.03 | 0.00 | -0.18 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
280.00 | 1.02 | 1.14 | 1.08 | -0.22 | -16.93% | 148 | 607 | 0.83 | -0.03 | 0.00 | -0.19 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
285.00 | 1.17 | 1.30 | 1.32 | -0.14 | -9.59% | 166 | 332 | 0.82 | -0.04 | 0.00 | -0.21 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
290.00 | 1.31 | 1.48 | 1.42 | -0.27 | -15.98% | 49 | 388 | 0.81 | -0.04 | 0.00 | -0.22 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
295.00 | 1.52 | 1.68 | 1.69 | -0.27 | -13.78% | 63 | 290 | 0.80 | -0.05 | 0.00 | -0.23 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
300.00 | 1.75 | 1.90 | 1.85 | -0.35 | -15.91% | 1,362 | 3,128 | 0.79 | -0.05 | 0.00 | -0.25 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
305.00 | 2.06 | 2.16 | 2.12 | -0.39 | -15.54% | 69 | 2,007 | 0.77 | -0.06 | 0.00 | -0.26 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
310.00 | 2.37 | 2.53 | 2.53 | -0.27 | -9.65% | 134 | 981 | 0.77 | -0.07 | 0.00 | -0.28 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
315.00 | 2.73 | 2.93 | 3.20 | -0.09 | -2.74% | 108 | 317 | 0.76 | -0.08 | 0.00 | -0.30 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
320.00 | 3.20 | 3.35 | 3.71 | -0.03 | -0.81% | 226 | 1,249 | 0.75 | -0.08 | 0.00 | -0.31 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
325.00 | 3.70 | 3.90 | 3.82 | -0.42 | -9.91% | 209 | 654 | 0.75 | -0.09 | 0.00 | -0.33 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
330.00 | 4.25 | 4.50 | 4.47 | -0.44 | -8.97% | 263 | 826 | 0.74 | -0.11 | 0.00 | -0.35 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
335.00 | 5.00 | 5.15 | 5.37 | -0.21 | -3.77% | 125 | 681 | 0.74 | -0.12 | 0.00 | -0.37 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
340.00 | 5.70 | 5.90 | 6.00 | -0.30 | -4.77% | 376 | 1,360 | 0.73 | -0.13 | 0.00 | -0.40 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
345.00 | 6.45 | 6.80 | 6.80 | -0.45 | -6.21% | 310 | 805 | 0.73 | -0.15 | 0.00 | -0.42 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
350.00 | 7.50 | 7.75 | 7.70 | -0.60 | -7.23% | 1,615 | 2,329 | 0.73 | -0.17 | 0.00 | -0.44 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
355.00 | 8.60 | 8.90 | 8.88 | -0.44 | -4.73% | 220 | 1,248 | 0.72 | -0.18 | 0.00 | -0.47 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
360.00 | 9.75 | 10.10 | 9.95 | -0.55 | -5.24% | 838 | 2,472 | 0.72 | -0.20 | 0.00 | -0.49 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
365.00 | 11.15 | 11.45 | 11.43 | -0.57 | -4.75% | 643 | 559 | 0.72 | -0.23 | 0.00 | -0.51 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
370.00 | 12.60 | 12.90 | 13.00 | -0.47 | -3.49% | 496 | 797 | 0.72 | -0.25 | 0.00 | -0.54 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
375.00 | 14.20 | 14.55 | 14.88 | -0.24 | -1.59% | 339 | 1,066 | 0.72 | -0.27 | 0.00 | -0.56 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
380.00 | 15.95 | 16.30 | 16.26 | -0.48 | -2.87% | 562 | 2,896 | 0.72 | -0.30 | 0.00 | -0.58 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
385.00 | 17.85 | 18.25 | 18.72 | 0.00 | 0.00% | 405 | 716 | 0.72 | -0.32 | 0.00 | -0.60 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
390.00 | 19.90 | 20.30 | 20.37 | -0.28 | -1.36% | 528 | 835 | 0.72 | -0.35 | 0.01 | -0.61 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
395.00 | 22.10 | 22.50 | 23.44 | +0.44 | +1.92% | 350 | 6,200 | 0.72 | -0.37 | 0.01 | -0.62 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
400.00 | 24.45 | 24.85 | 24.89 | -0.46 | -1.82% | 778 | 1,782 | 0.72 | -0.40 | 0.01 | -0.63 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
405.00 | 26.90 | 27.30 | 27.38 | -0.42 | -1.52% | 538 | 463 | 0.73 | -0.42 | 0.01 | -0.64 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
410.00 | 29.50 | 29.90 | 29.99 | -0.26 | -0.86% | 653 | 595 | 0.73 | -0.45 | 0.01 | -0.64 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
415.00 | 32.05 | 32.65 | 32.80 | -0.60 | -1.80% | 686 | 422 | 0.73 | -0.48 | 0.01 | -0.65 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
420.00 | 35.15 | 35.50 | 35.70 | -0.03 | -0.09% | 447 | 1,039 | 0.73 | -0.50 | 0.01 | -0.65 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
425.00 | 37.75 | 38.65 | 40.37 | +1.37 | +3.52% | 144 | 510 | 0.73 | -0.52 | 0.01 | -0.64 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
430.00 | 41.10 | 41.70 | 45.13 | +2.41 | +5.65% | 73 | 1,254 | 0.73 | -0.55 | 0.01 | -0.64 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
435.00 | 44.10 | 45.45 | 48.25 | +2.54 | +5.56% | 16 | 523 | 0.73 | -0.57 | 0.00 | -0.63 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
440.00 | 47.50 | 48.35 | 48.45 | -0.52 | -1.07% | 84 | 542 | 0.74 | -0.59 | 0.00 | -0.62 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
445.00 | 51.05 | 51.80 | 54.43 | +2.51 | +4.84% | 380 | 373 | 0.74 | -0.62 | 0.00 | -0.61 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
450.00 | 54.55 | 55.40 | 59.35 | +0.70 | +1.20% | 123 | 393 | 0.74 | -0.64 | 0.00 | -0.60 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
455.00 | 58.10 | 59.10 | 59.45 | -4.14 | -6.51% | 11 | 208 | 0.74 | -0.66 | 0.00 | -0.59 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
460.00 | 61.85 | 63.15 | 62.75 | -1.54 | -2.40% | 17 | 149 | 0.74 | -0.68 | 0.00 | -0.58 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
465.00 | 65.65 | 67.15 | 67.25 | -8.00 | -10.64% | 21 | 192 | 0.75 | -0.70 | 0.00 | -0.56 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
470.00 | 69.80 | 71.00 | 73.08 | +2.39 | +3.39% | 2 | 344 | 0.75 | -0.71 | 0.00 | -0.55 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
475.00 | 73.60 | 75.10 | 78.80 | +2.95 | +3.89% | 44 | 141 | 0.75 | -0.73 | 0.00 | -0.53 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
480.00 | 77.80 | 79.10 | 74.00 | -8.23 | -10.01% | 42 | 192 | 0.75 | -0.75 | 0.00 | -0.51 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
485.00 | 81.90 | 83.35 | 85.60 | +2.27 | +2.73% | 5 | 65 | 0.76 | -0.76 | 0.00 | -0.50 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
490.00 | 86.20 | 87.45 | 91.65 | -7.60 | -7.66% | 7 | 20 | 0.76 | -0.77 | 0.00 | -0.48 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
495.00 | 89.50 | 93.15 | 111.04 | 0.00 | 0.00% | 0 | 24 | 0.76 | -0.79 | 0.00 | -0.47 | 1/3/2025 | 1/6/2025 4:00:05 PM EST |
500.00 | 95.00 | 97.25 | 97.50 | +1.30 | +1.36% | 11 | 115 | 0.79 | -0.80 | 0.00 | -0.45 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
505.00 | 99.40 | 101.80 | 103.00 | -4.85 | -4.50% | 2 | 19 | 0.79 | -0.81 | 0.00 | -0.43 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
510.00 | 103.85 | 106.00 | 106.00 | -21.81 | -17.07% | 1 | 8 | 0.79 | -0.82 | 0.00 | -0.42 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
515.00 | 108.30 | 110.65 | 126.79 | 0.00 | 0.00% | 0 | 6 | 0.80 | -0.83 | 0.00 | -0.40 | 1/3/2025 | 1/6/2025 4:00:05 PM EST |
520.00 | 112.90 | 114.95 | 135.60 | 0.00 | 0.00% | 0 | 6 | 0.79 | -0.85 | 0.00 | -0.39 | 1/3/2025 | 1/6/2025 4:00:05 PM EST |
525.00 | 117.45 | 119.65 | 144.00 | 0.00 | 0.00% | 0 | 2 | 0.81 | -0.85 | 0.00 | -0.37 | 1/2/2025 | 1/6/2025 4:00:05 PM EST |
530.00 | 121.05 | 124.05 | 155.00 | 0.00 | 0.00% | 0 | 8 | 0.79 | -0.86 | 0.00 | -0.36 | 1/2/2025 | 1/6/2025 4:00:05 PM EST |
535.00 | 125.60 | 128.85 | 159.85 | 0.00 | 0.00% | 0 | 14 | 0.81 | -0.87 | 0.00 | -0.35 | 1/2/2025 | 1/6/2025 4:00:05 PM EST |
540.00 | 130.40 | 133.30 | 98.20 | 0.00 | 0.00% | 0 | 3 | 0.81 | -0.88 | 0.00 | -0.33 | 12/26/2024 | 1/6/2025 4:00:05 PM EST |
545.00 | 135.65 | 138.85 | 145.45 | 0.00 | 0.00% | 0 | 15 | 0.82 | -0.89 | 0.00 | -0.32 | 1/3/2025 | 1/6/2025 4:00:05 PM EST |
550.00 | 139.70 | 143.30 | 145.32 | 0.00 | 0.00% | 0 | 40 | 0.82 | -0.89 | 0.00 | -0.31 | 12/31/2024 | 1/6/2025 4:00:05 PM EST |
560.00 | 149.25 | 152.80 | 155.35 | 0.00 | 0.00% | 0 | 192 | 0.84 | -0.90 | 0.00 | -0.28 | 1/3/2025 | 1/6/2025 4:00:05 PM EST |
570.00 | 158.85 | 162.40 | 165.45 | +34.46 | +26.31% | 1 | 2 | 0.84 | -0.91 | 0.00 | -0.26 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
580.00 | 168.55 | 172.05 | 165.55 | -32.50 | -16.41% | 1 | 3 | 0.84 | -0.92 | 0.00 | -0.24 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
590.00 | 178.30 | 181.80 | 146.25 | 0.00 | 0.00% | 0 | 8 | 0.93 | -0.93 | 0.00 | -0.22 | 12/24/2024 | 1/6/2025 4:00:05 PM EST |
600.00 | 188.00 | 191.60 | 197.41 | -14.22 | -6.72% | 8 | 60 | 0.95 | -0.94 | 0.00 | -0.21 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
610.00 | 197.55 | 201.45 | 222.20 | 0.00 | 0.00% | 0 | 2 | 0.97 | -0.95 | 0.00 | -0.19 | 1/3/2025 | 1/6/2025 4:00:05 PM EST |
620.00 | 207.40 | 211.35 | 205.53 | 0.00 | 0.00% | 0 | 0 | 0.99 | -0.95 | 0.00 | -0.18 | 12/31/2024 | 1/6/2025 4:00:05 PM EST |
630.00 | 217.45 | 221.25 | 243.14 | 0.00 | 0.00% | 0 | 0 | 1.01 | -0.96 | 0.00 | -0.16 | 1/3/2025 | 1/6/2025 4:00:05 PM EST |
640.00 | 227.20 | 231.20 | % | 0 | 0 | 1.03 | -0.96 | 0.00 | -0.15 | 1/6/2025 4:00:05 PM EST | |||
650.00 | 237.30 | 241.10 | 176.95 | 0.00 | 0.00% | 0 | 0 | 1.05 | -0.96 | 0.00 | -0.14 | 12/17/2024 | 1/6/2025 4:00:05 PM EST |
660.00 | 247.25 | 251.05 | 241.15 | 0.00 | 0.00% | 0 | 0 | 1.07 | -0.97 | 0.00 | -0.13 | 12/31/2024 | 1/6/2025 4:00:05 PM EST |
670.00 | 257.25 | 261.00 | % | 0 | 0 | 1.09 | -0.97 | 0.00 | -0.12 | 1/6/2025 4:00:05 PM EST | |||
680.00 | 267.15 | 270.95 | 288.57 | 0.00 | 0.00% | 0 | 2 | 1.11 | -0.97 | 0.00 | -0.11 | 1/3/2025 | 1/6/2025 4:00:05 PM EST |
690.00 | 277.15 | 280.95 | 236.71 | 0.00 | 0.00% | 0 | 0 | 1.14 | -0.98 | 0.00 | -0.10 | 12/26/2024 | 1/6/2025 4:00:05 PM EST |
700.00 | 286.85 | 290.95 | 320.91 | 0.00 | 0.00% | 0 | 0 | 1.16 | -0.98 | 0.00 | -0.09 | 1/2/2025 | 1/6/2025 4:00:05 PM EST |
710.00 | 296.80 | 300.95 | % | 0 | 0 | 1.19 | -0.98 | 0.00 | -0.08 | 1/6/2025 4:00:05 PM EST | |||
720.00 | 306.95 | 310.95 | % | 0 | 0 | 1.21 | -0.98 | 0.00 | -0.08 | 1/6/2025 4:00:05 PM EST | |||
730.00 | 317.05 | 320.95 | % | 0 | 0 | 1.24 | -0.98 | 0.00 | -0.07 | 1/6/2025 4:00:05 PM EST | |||
740.00 | 326.85 | 330.95 | 290.30 | 0.00 | 0.00% | 0 | 0 | 1.26 | -0.99 | 0.00 | -0.06 | 12/19/2024 | 1/6/2025 4:00:05 PM EST |
750.00 | 336.80 | 340.95 | % | 0 | 0 | 1.28 | -0.99 | 0.00 | -0.06 | 1/6/2025 4:00:05 PM EST | |||
760.00 | 347.05 | 350.95 | % | 0 | 0 | 1.30 | -0.99 | 0.00 | -0.05 | 1/6/2025 4:00:05 PM EST | |||
770.00 | 357.10 | 360.90 | % | 0 | 0 | 1.33 | -0.99 | 0.00 | -0.05 | 1/6/2025 4:00:05 PM EST | |||
780.00 | 367.10 | 370.90 | % | 0 | 0 | 1.35 | -0.99 | 0.00 | -0.04 | 1/6/2025 4:00:05 PM EST | |||
790.00 | 377.10 | 380.90 | % | 0 | 0 | 1.37 | -0.99 | 0.00 | -0.04 | 1/6/2025 4:00:05 PM EST | |||
800.00 | 387.10 | 390.90 | % | 0 | 0 | 1.39 | -0.99 | 0.00 | -0.03 | 1/6/2025 4:00:05 PM EST | |||
810.00 | 397.10 | 400.90 | % | 0 | 0 | 1.41 | -0.99 | 0.00 | -0.03 | 1/6/2025 4:00:05 PM EST | |||
820.00 | 407.10 | 410.90 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | -0.03 | 1/6/2025 4:00:05 PM EST | |||
830.00 | 417.10 | 420.90 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | -0.02 | 1/6/2025 4:00:05 PM EST | |||
840.00 | 427.10 | 430.90 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | -0.02 | 1/6/2025 4:00:05 PM EST | |||
850.00 | 437.10 | 440.90 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | -0.02 | 1/6/2025 4:00:05 PM EST | |||
860.00 | 447.10 | 450.90 | 387.67 | 0.00 | 0.00% | 0 | 0 | 1.52 | -1.00 | 0.00 | -0.02 | 12/18/2024 | 1/6/2025 4:00:05 PM EST |
870.00 | 457.10 | 460.90 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | -0.01 | 1/6/2025 4:00:05 PM EST | |||
880.00 | 467.10 | 470.90 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | -0.01 | 1/6/2025 4:00:05 PM EST | |||
890.00 | 477.10 | 480.90 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | -0.01 | 1/6/2025 4:00:05 PM EST | |||
900.00 | 487.10 | 490.90 | 465.00 | 0.00 | 0.00% | 0 | 0 | 1.59 | -1.00 | 0.00 | -0.01 | 12/27/2024 | 1/6/2025 4:00:05 PM EST |
910.00 | 497.10 | 500.90 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | -0.01 | 1/6/2025 4:00:05 PM EST | |||
920.00 | 507.10 | 510.90 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | -0.01 | 1/6/2025 4:00:05 PM EST | |||
930.00 | 517.10 | 520.90 | 507.50 | 0.00 | 0.00% | 0 | 0 | 1.65 | -1.00 | 0.00 | -0.01 | 12/19/2024 | 1/6/2025 4:00:05 PM EST |
940.00 | 527.10 | 530.90 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | -0.01 | 1/6/2025 4:00:05 PM EST | |||
950.00 | 537.10 | 540.90 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 1/6/2025 4:00:05 PM EST | |||
960.00 | 547.10 | 550.90 | 577.89 | 0.00 | 0.00% | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 1/2/2025 | 1/6/2025 4:00:05 PM EST |