Options Chain for TESLA INC COM (TSLA) - $422.24 as of 5/15/2026 8:18:58 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 370.45 | 377.30 | 373.88 | 357.94 | 0.00 | 0.00% | 7.48 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/15/2026 4:00:06 PM EST |
| 55.00 | 365.45 | 372.40 | 368.93 | % | 6.71 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 60.00 | 360.50 | 367.55 | 364.03 | % | 6.07 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 65.00 | 355.60 | 362.65 | 359.13 | % | 5.53 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 70.00 | 350.70 | 357.75 | 354.23 | % | 5.06 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 75.00 | 345.80 | 352.55 | 349.18 | 276.38 | 0.00 | 0.00% | 4.66 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 5/15/2026 4:00:06 PM EST |
| 80.00 | 340.95 | 347.75 | 344.35 | % | 4.30 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 85.00 | 335.95 | 342.85 | 339.40 | % | 3.99 | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 5/15/2026 4:00:06 PM EST | |||
| 90.00 | 331.05 | 338.10 | 334.58 | 288.15 | 0.00 | 0.00% | 3.72 | 0 | 1 | 1.40 | 1.00 | 0.00 | -0.01 | 4/24/2026 | 5/15/2026 4:00:06 PM EST |
| 95.00 | 326.50 | 333.10 | 329.80 | % | 3.47 | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.01 | 5/15/2026 4:00:06 PM EST | |||
| 100.00 | 321.35 | 328.10 | 324.73 | 345.21 | 0.00 | 0.00% | 3.25 | 0 | 105 | 1.24 | 1.00 | 0.00 | -0.01 | 5/14/2026 | 5/15/2026 4:00:06 PM EST |
| 105.00 | 316.65 | 323.35 | 320.00 | 245.45 | 0.00 | 0.00% | 3.05 | 0 | 149 | 1.38 | 1.00 | 0.00 | -0.01 | 4/8/2026 | 5/15/2026 4:00:06 PM EST |
| 110.00 | 311.50 | 318.45 | 314.98 | 241.10 | 0.00 | 0.00% | 2.86 | 0 | 130 | 1.27 | 1.00 | 0.00 | -0.01 | 4/6/2026 | 5/15/2026 4:00:06 PM EST |
| 115.00 | 306.75 | 313.60 | 310.18 | 241.40 | 0.00 | 0.00% | 2.70 | 0 | 68 | 1.25 | 1.00 | 0.00 | -0.02 | 4/6/2026 | 5/15/2026 4:00:06 PM EST |
| 120.00 | 301.60 | 308.80 | 305.20 | 233.75 | 0.00 | 0.00% | 2.54 | 0 | 336 | 1.36 | 1.00 | 0.00 | -0.02 | 4/6/2026 | 5/15/2026 4:00:06 PM EST |
| 125.00 | 297.00 | 303.70 | 300.35 | 231.75 | 0.00 | 0.00% | 2.40 | 0 | 62 | 1.23 | 1.00 | 0.00 | -0.02 | 4/6/2026 | 5/15/2026 4:00:06 PM EST |
| 130.00 | 292.05 | 299.05 | 295.55 | 223.25 | 0.00 | 0.00% | 2.27 | 0 | 95 | 1.17 | 1.00 | 0.00 | -0.02 | 4/6/2026 | 5/15/2026 4:00:06 PM EST |
| 135.00 | 287.00 | 294.05 | 290.53 | 256.09 | 0.00 | 0.00% | 2.15 | 0 | 99 | 1.14 | 1.00 | 0.00 | -0.02 | 4/15/2026 | 5/15/2026 4:00:06 PM EST |
| 140.00 | 282.45 | 287.45 | 284.95 | 205.20 | 0.00 | 0.00% | 2.04 | 0 | 45 | 1.37 | 1.00 | 0.00 | -0.02 | 4/9/2026 | 5/15/2026 4:00:06 PM EST |
| 145.00 | 277.55 | 284.40 | 280.98 | 207.80 | 0.00 | 0.00% | 1.94 | 0 | 86 | 1.07 | 0.99 | 0.00 | -0.03 | 4/6/2026 | 5/15/2026 4:00:06 PM EST |
| 150.00 | 272.70 | 279.35 | 276.03 | 236.60 | 0.00 | 0.00% | 1.84 | 0 | 38 | 1.04 | 0.99 | 0.00 | -0.03 | 4/1/2026 | 5/15/2026 4:00:06 PM EST |
| 155.00 | 267.75 | 274.65 | 271.20 | 210.65 | 0.00 | 0.00% | 1.75 | 0 | 185 | 1.03 | 0.99 | 0.00 | -0.03 | 4/2/2026 | 5/15/2026 4:00:06 PM EST |
| 160.00 | 262.90 | 269.70 | 266.30 | 199.05 | 0.00 | 0.00% | 1.66 | 0 | 2 | 1.01 | 0.99 | 0.00 | -0.03 | 4/6/2026 | 5/15/2026 4:00:06 PM EST |
| 165.00 | 258.05 | 264.90 | 261.48 | 228.34 | 0.00 | 0.00% | 1.58 | 0 | 43 | 0.97 | 0.99 | 0.00 | -0.04 | 4/22/2026 | 5/15/2026 4:00:06 PM EST |
| 170.00 | 252.95 | 260.00 | 256.48 | % | 1.51 | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.04 | 5/15/2026 4:00:06 PM EST | |||
| 175.00 | 248.40 | 255.00 | 251.70 | 225.40 | 0.00 | 0.00% | 1.44 | 0 | 125 | 0.92 | 0.99 | 0.00 | -0.04 | 5/6/2026 | 5/15/2026 4:00:06 PM EST |
| 180.00 | 243.75 | 250.40 | 247.08 | 268.65 | 0.00 | 0.00% | 1.37 | 0 | 85 | 0.90 | 0.98 | 0.00 | -0.05 | 5/14/2026 | 5/15/2026 4:00:06 PM EST |
| 185.00 | 238.90 | 245.40 | 242.15 | 214.94 | 0.00 | 0.00% | 1.31 | 0 | 13 | 0.88 | 0.98 | 0.00 | -0.05 | 5/1/2026 | 5/15/2026 4:00:06 PM EST |
| 190.00 | 234.50 | 240.70 | 237.60 | 208.20 | 0.00 | 0.00% | 1.25 | 0 | 1 | 0.87 | 0.98 | 0.00 | -0.05 | 4/20/2026 | 5/15/2026 4:00:06 PM EST |
| 195.00 | 229.50 | 235.65 | 232.58 | 229.97 | 0.00 | 0.00% | 1.19 | 0 | 1 | 0.83 | 0.98 | 0.00 | -0.05 | 5/11/2026 | 5/15/2026 4:00:06 PM EST |
| 200.00 | 224.75 | 230.70 | 227.73 | 229.00 | -19.50 | -7.85% | 1.14 | 9 | 87 | 0.82 | 0.97 | 0.00 | -0.06 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 205.00 | 220.05 | 225.95 | 223.00 | 153.45 | 0.00 | 0.00% | 1.09 | 0 | 1 | 0.79 | 0.97 | 0.00 | -0.06 | 4/6/2026 | 5/15/2026 4:00:06 PM EST |
| 210.00 | 215.35 | 221.15 | 218.25 | 201.55 | 0.00 | 0.00% | 1.04 | 0 | 6 | 0.78 | 0.97 | 0.00 | -0.06 | 5/7/2026 | 5/15/2026 4:00:06 PM EST |
| 215.00 | 210.65 | 216.30 | 213.48 | 169.50 | 0.00 | 0.00% | 0.99 | 0 | 19 | 0.76 | 0.97 | 0.00 | -0.07 | 4/30/2026 | 5/15/2026 4:00:06 PM EST |
| 220.00 | 206.00 | 211.45 | 208.73 | 164.80 | 0.00 | 0.00% | 0.95 | 0 | 1 | 0.74 | 0.96 | 0.00 | -0.07 | 3/26/2026 | 5/15/2026 4:00:06 PM EST |
| 225.00 | 201.40 | 206.55 | 203.98 | 129.88 | 0.00 | 0.00% | 0.91 | 0 | 1 | 0.54 | 0.96 | 0.00 | -0.07 | 4/7/2026 | 5/15/2026 4:00:06 PM EST |
| 230.00 | 196.75 | 201.85 | 199.30 | 223.70 | 0.00 | 0.00% | 0.87 | 0 | 25 | 0.70 | 0.96 | 0.00 | -0.07 | 5/14/2026 | 5/15/2026 4:00:06 PM EST |
| 235.00 | 192.20 | 197.05 | 194.63 | 195.77 | 0.00 | 0.00% | 0.83 | 0 | 4 | 0.55 | 0.95 | 0.00 | -0.08 | 5/11/2026 | 5/15/2026 4:00:06 PM EST |
| 240.00 | 187.65 | 192.25 | 189.95 | 212.07 | 0.00 | 0.00% | 0.79 | 0 | 3 | 0.57 | 0.95 | 0.00 | -0.08 | 5/14/2026 | 5/15/2026 4:00:06 PM EST |
| 245.00 | 183.15 | 187.45 | 185.30 | 213.90 | 0.00 | 0.00% | 0.76 | 0 | 15 | 0.56 | 0.95 | 0.00 | -0.08 | 5/13/2026 | 5/15/2026 4:00:06 PM EST |
| 250.00 | 178.70 | 182.65 | 180.68 | 182.09 | -15.20 | -7.71% | 0.72 | 3 | 5 | 0.56 | 0.94 | 0.00 | -0.09 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 255.00 | 174.25 | 177.90 | 176.08 | 200.90 | 0.00 | 0.00% | 0.69 | 0 | 8 | 0.55 | 0.94 | 0.00 | -0.09 | 5/14/2026 | 5/15/2026 4:00:06 PM EST |
| 260.00 | 169.30 | 173.15 | 171.23 | 173.35 | -24.75 | -12.50% | 0.66 | 4 | 38 | 0.55 | 0.94 | 0.00 | -0.09 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 265.00 | 165.10 | 168.60 | 166.85 | 128.75 | 0.00 | 0.00% | 0.63 | 0 | 3 | 0.54 | 0.93 | 0.00 | -0.09 | 4/30/2026 | 5/15/2026 4:00:06 PM EST |
| 270.00 | 160.65 | 164.10 | 162.38 | 169.58 | 0.00 | 0.00% | 0.60 | 0 | 2 | 0.54 | 0.93 | 0.00 | -0.10 | 5/12/2026 | 5/15/2026 4:00:06 PM EST |
| 275.00 | 156.20 | 159.50 | 157.85 | 164.05 | +35.94 | +28.06% | 0.57 | 3 | 15 | 0.53 | 0.92 | 0.00 | -0.10 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 280.00 | 151.80 | 155.15 | 153.48 | 154.62 | 0.00 | 0.00% | 0.55 | 0 | 10 | 0.53 | 0.92 | 0.00 | -0.10 | 5/8/2026 | 5/15/2026 4:00:06 PM EST |
| 285.00 | 147.45 | 150.75 | 149.10 | 135.15 | 0.00 | 0.00% | 0.52 | 0 | 22 | 0.52 | 0.91 | 0.00 | -0.10 | 5/7/2026 | 5/15/2026 4:00:06 PM EST |
| 290.00 | 143.05 | 146.40 | 144.73 | 149.77 | 0.00 | 0.00% | 0.50 | 0 | 43 | 0.52 | 0.91 | 0.00 | -0.11 | 5/8/2026 | 5/15/2026 4:00:06 PM EST |
| 295.00 | 138.65 | 142.10 | 140.38 | 112.54 | 0.00 | 0.00% | 0.48 | 0 | 8 | 0.52 | 0.90 | 0.00 | -0.11 | 4/22/2026 | 5/15/2026 4:00:06 PM EST |
| 300.00 | 134.55 | 137.75 | 136.15 | 159.76 | 0.00 | 0.00% | 0.45 | 0 | 115 | 0.51 | 0.89 | 0.00 | -0.11 | 5/14/2026 | 5/15/2026 4:00:06 PM EST |
| 305.00 | 130.40 | 133.65 | 132.03 | 138.05 | 0.00 | 0.00% | 0.43 | 0 | 13 | 0.51 | 0.89 | 0.00 | -0.12 | 5/8/2026 | 5/15/2026 4:00:06 PM EST |
| 310.00 | 126.40 | 129.30 | 127.85 | 152.35 | 0.00 | 0.00% | 0.41 | 0 | 24 | 0.51 | 0.88 | 0.00 | -0.12 | 5/13/2026 | 5/15/2026 4:00:06 PM EST |
| 315.00 | 122.90 | 125.25 | 124.08 | 128.50 | -16.55 | -11.41% | 0.39 | 10 | 43 | 0.50 | 0.87 | 0.00 | -0.12 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 320.00 | 119.00 | 121.05 | 120.03 | 124.25 | -15.16 | -10.88% | 0.38 | 24 | 118 | 0.50 | 0.86 | 0.00 | -0.13 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 325.00 | 114.55 | 117.20 | 115.88 | 118.54 | -9.16 | -7.18% | 0.36 | 1 | 18 | 0.50 | 0.85 | 0.00 | -0.13 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 330.00 | 110.65 | 113.45 | 112.05 | 113.95 | 0.00 | 0.00% | 0.34 | 0 | 83 | 0.50 | 0.84 | 0.00 | -0.13 | 5/12/2026 | 5/15/2026 4:00:06 PM EST |
| 335.00 | 106.90 | 109.65 | 108.28 | 112.09 | -19.71 | -14.96% | 0.32 | 5 | 192 | 0.49 | 0.83 | 0.00 | -0.14 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 340.00 | 103.20 | 105.95 | 104.58 | 109.85 | -19.39 | -15.01% | 0.31 | 3 | 240 | 0.50 | 0.82 | 0.00 | -0.14 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 345.00 | 99.65 | 102.30 | 100.98 | 116.65 | 0.00 | 0.00% | 0.29 | 0 | 171 | 0.49 | 0.81 | 0.00 | -0.14 | 5/11/2026 | 5/15/2026 4:00:06 PM EST |
| 350.00 | 96.75 | 98.25 | 97.50 | 121.15 | 0.00 | 0.00% | 0.28 | 0 | 983 | 0.49 | 0.80 | 0.00 | -0.15 | 5/14/2026 | 5/15/2026 4:00:06 PM EST |
| 355.00 | 92.65 | 95.25 | 93.95 | 117.36 | 0.00 | 0.00% | 0.26 | 0 | 55 | 0.49 | 0.78 | 0.00 | -0.15 | 5/13/2026 | 5/15/2026 4:00:06 PM EST |
| 360.00 | 89.30 | 91.85 | 90.58 | 93.75 | -18.88 | -16.77% | 0.25 | 3 | 1,364 | 0.48 | 0.77 | 0.00 | -0.15 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 365.00 | 86.40 | 88.10 | 87.25 | 92.15 | -14.70 | -13.76% | 0.24 | 1 | 204 | 0.49 | 0.76 | 0.00 | -0.16 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 370.00 | 83.10 | 85.00 | 84.05 | 108.13 | 0.00 | 0.00% | 0.23 | 0 | 555 | 0.48 | 0.74 | 0.00 | -0.16 | 5/14/2026 | 5/15/2026 4:00:06 PM EST |
| 375.00 | 80.10 | 81.70 | 80.90 | 82.20 | -18.19 | -18.12% | 0.22 | 5 | 252 | 0.48 | 0.73 | 0.00 | -0.17 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 380.00 | 76.95 | 78.85 | 77.90 | 78.77 | -18.19 | -18.76% | 0.21 | 6 | 433 | 0.48 | 0.71 | 0.00 | -0.17 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 385.00 | 74.10 | 75.85 | 74.98 | 76.00 | -22.39 | -22.76% | 0.19 | 11 | 169 | 0.48 | 0.70 | 0.00 | -0.17 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 390.00 | 71.25 | 72.90 | 72.08 | 72.55 | -22.59 | -23.75% | 0.18 | 3 | 471 | 0.48 | 0.68 | 0.00 | -0.17 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 395.00 | 68.75 | 70.05 | 69.40 | 74.85 | -12.20 | -14.02% | 0.18 | 1 | 549 | 0.48 | 0.67 | 0.00 | -0.18 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 400.00 | 66.15 | 67.00 | 66.58 | 67.50 | -14.90 | -18.09% | 0.17 | 196 | 1,537 | 0.48 | 0.65 | 0.00 | -0.18 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 405.00 | 63.15 | 64.80 | 63.98 | 64.05 | -17.83 | -21.78% | 0.16 | 2 | 92 | 0.48 | 0.64 | 0.00 | -0.18 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 410.00 | 60.90 | 62.25 | 61.58 | 65.60 | -15.17 | -18.79% | 0.15 | 37 | 390 | 0.48 | 0.62 | 0.00 | -0.18 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 415.00 | 58.25 | 59.55 | 58.90 | 59.00 | -18.78 | -24.15% | 0.14 | 27 | 191 | 0.48 | 0.61 | 0.00 | -0.19 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 420.00 | 56.35 | 57.20 | 56.78 | 56.80 | -14.40 | -20.23% | 0.14 | 49 | 559 | 0.48 | 0.59 | 0.00 | -0.19 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 425.00 | 53.75 | 55.05 | 54.40 | 55.90 | -13.42 | -19.36% | 0.13 | 44 | 168 | 0.48 | 0.58 | 0.00 | -0.19 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 430.00 | 51.85 | 52.55 | 52.20 | 52.40 | -14.10 | -21.21% | 0.12 | 395 | 1,300 | 0.48 | 0.56 | 0.00 | -0.19 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 435.00 | 49.85 | 50.65 | 50.25 | 50.38 | -16.88 | -25.10% | 0.12 | 83 | 194 | 0.48 | 0.55 | 0.00 | -0.19 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 440.00 | 47.80 | 48.45 | 48.13 | 48.29 | -14.78 | -23.44% | 0.11 | 97 | 327 | 0.48 | 0.53 | 0.00 | -0.19 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 445.00 | 45.80 | 46.55 | 46.18 | 46.80 | -12.26 | -20.76% | 0.10 | 229 | 1,184 | 0.48 | 0.52 | 0.00 | -0.19 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 450.00 | 44.05 | 44.75 | 44.40 | 44.46 | -12.97 | -22.59% | 0.10 | 133 | 2,747 | 0.48 | 0.51 | 0.00 | -0.19 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 455.00 | 42.25 | 43.20 | 42.73 | 44.40 | -11.68 | -20.83% | 0.09 | 22 | 147 | 0.48 | 0.49 | 0.00 | -0.19 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 460.00 | 40.35 | 41.45 | 40.90 | 40.85 | -14.77 | -26.56% | 0.09 | 48 | 663 | 0.48 | 0.48 | 0.00 | -0.19 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 465.00 | 38.75 | 39.85 | 39.30 | 39.85 | -10.96 | -21.58% | 0.08 | 16 | 186 | 0.48 | 0.47 | 0.00 | -0.19 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 470.00 | 37.30 | 38.25 | 37.78 | 38.86 | -11.25 | -22.46% | 0.08 | 96 | 303 | 0.48 | 0.45 | 0.00 | -0.19 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 475.00 | 35.85 | 36.40 | 36.13 | 36.72 | -11.38 | -23.66% | 0.08 | 10 | 1,258 | 0.48 | 0.44 | 0.00 | -0.19 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 480.00 | 34.35 | 35.15 | 34.75 | 34.71 | -12.18 | -25.98% | 0.07 | 27 | 366 | 0.48 | 0.43 | 0.00 | -0.19 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 485.00 | 32.95 | 33.90 | 33.43 | 34.68 | -9.76 | -21.97% | 0.07 | 18 | 89 | 0.48 | 0.42 | 0.00 | -0.19 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 490.00 | 31.50 | 32.30 | 31.90 | 32.50 | -10.91 | -25.14% | 0.07 | 41 | 299 | 0.48 | 0.40 | 0.00 | -0.19 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 495.00 | 30.30 | 31.30 | 30.80 | 31.70 | -9.80 | -23.62% | 0.06 | 1 | 70 | 0.49 | 0.39 | 0.00 | -0.19 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 500.00 | 29.15 | 30.00 | 29.58 | 29.80 | -9.02 | -23.24% | 0.06 | 236 | 1,420 | 0.49 | 0.38 | 0.00 | -0.19 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 505.00 | 27.85 | 28.90 | 28.38 | 29.30 | -12.26 | -29.50% | 0.06 | 5 | 109 | 0.49 | 0.37 | 0.00 | -0.18 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 510.00 | 26.90 | 27.75 | 27.33 | 28.50 | -8.68 | -23.35% | 0.05 | 38 | 301 | 0.49 | 0.36 | 0.00 | -0.18 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 515.00 | 25.70 | 26.45 | 26.08 | 27.75 | -7.90 | -22.16% | 0.05 | 1 | 110 | 0.49 | 0.35 | 0.00 | -0.18 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 520.00 | 24.85 | 25.35 | 25.10 | 26.30 | -9.70 | -26.95% | 0.05 | 137 | 1,856 | 0.49 | 0.34 | 0.00 | -0.18 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 525.00 | 23.75 | 24.65 | 24.20 | 25.19 | -7.91 | -23.90% | 0.05 | 48 | 98 | 0.49 | 0.33 | 0.00 | -0.18 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 530.00 | 22.75 | 23.75 | 23.25 | 24.60 | -8.27 | -25.16% | 0.04 | 2 | 112 | 0.49 | 0.32 | 0.00 | -0.17 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 535.00 | 21.90 | 22.85 | 22.38 | 23.00 | -7.89 | -25.55% | 0.04 | 2 | 130 | 0.49 | 0.31 | 0.00 | -0.17 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 540.00 | 21.05 | 21.80 | 21.43 | 22.45 | -6.55 | -22.59% | 0.04 | 5 | 69 | 0.50 | 0.30 | 0.00 | -0.17 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 545.00 | 20.25 | 21.15 | 20.70 | 21.95 | -6.55 | -22.99% | 0.04 | 3 | 138 | 0.50 | 0.29 | 0.00 | -0.17 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 550.00 | 19.65 | 19.95 | 19.80 | 19.85 | -7.99 | -28.70% | 0.04 | 119 | 736 | 0.50 | 0.28 | 0.00 | -0.16 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 560.00 | 18.10 | 18.95 | 18.53 | 19.25 | -6.79 | -26.08% | 0.03 | 10 | 55 | 0.50 | 0.26 | 0.00 | -0.16 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 570.00 | 16.85 | 17.40 | 17.13 | 17.90 | -6.81 | -27.56% | 0.03 | 4 | 143 | 0.50 | 0.25 | 0.00 | -0.15 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 580.00 | 15.55 | 16.40 | 15.98 | 16.17 | -6.08 | -27.33% | 0.03 | 8 | 178 | 0.51 | 0.23 | 0.00 | -0.15 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 590.00 | 14.40 | 15.25 | 14.83 | 23.10 | 0.00 | 0.00% | 0.03 | 0 | 108 | 0.51 | 0.22 | 0.00 | -0.15 | 5/14/2026 | 5/15/2026 4:00:06 PM EST |
| 600.00 | 13.50 | 14.00 | 13.75 | 14.20 | -4.60 | -24.47% | 0.02 | 133 | 1,046 | 0.51 | 0.21 | 0.00 | -0.14 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 610.00 | 12.45 | 13.30 | 12.88 | 20.25 | 0.00 | 0.00% | 0.02 | 0 | 155 | 0.52 | 0.19 | 0.00 | -0.14 | 5/14/2026 | 5/15/2026 4:00:06 PM EST |
| 620.00 | 11.85 | 12.45 | 12.15 | 17.90 | 0.00 | 0.00% | 0.02 | 0 | 176 | 0.52 | 0.18 | 0.00 | -0.13 | 5/14/2026 | 5/15/2026 4:00:06 PM EST |
| 630.00 | 10.95 | 11.70 | 11.33 | 17.70 | 0.00 | 0.00% | 0.02 | 0 | 151 | 0.52 | 0.17 | 0.00 | -0.13 | 5/14/2026 | 5/15/2026 4:00:06 PM EST |
| 640.00 | 10.20 | 10.95 | 10.58 | 15.50 | 0.00 | 0.00% | 0.02 | 0 | 96 | 0.53 | 0.16 | 0.00 | -0.12 | 5/14/2026 | 5/15/2026 4:00:06 PM EST |
| 650.00 | 9.75 | 10.25 | 10.00 | 9.55 | -6.05 | -38.79% | 0.02 | 3 | 133 | 0.53 | 0.15 | 0.00 | -0.12 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 660.00 | 9.05 | 9.70 | 9.38 | 10.00 | -3.65 | -26.74% | 0.01 | 4 | 50 | 0.53 | 0.14 | 0.00 | -0.11 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 670.00 | 8.50 | 9.15 | 8.83 | 9.15 | -3.95 | -30.16% | 0.01 | 1 | 133 | 0.54 | 0.14 | 0.00 | -0.11 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 680.00 | 8.15 | 8.45 | 8.30 | 8.54 | -2.71 | -24.09% | 0.01 | 2,617 | 2,726 | 0.54 | 0.13 | 0.00 | -0.11 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 690.00 | 7.55 | 8.20 | 7.88 | 12.45 | 0.00 | 0.00% | 0.01 | 0 | 170 | 0.54 | 0.12 | 0.00 | -0.10 | 5/14/2026 | 5/15/2026 4:00:06 PM EST |
| 700.00 | 7.25 | 7.55 | 7.40 | 7.40 | -3.05 | -29.19% | 0.01 | 109 | 866 | 0.55 | 0.12 | 0.00 | -0.10 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 710.00 | 6.75 | 7.35 | 7.05 | 6.95 | -3.25 | -31.87% | 0.01 | 5 | 116 | 0.55 | 0.11 | 0.00 | -0.10 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 720.00 | 6.40 | 7.00 | 6.70 | 9.65 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.56 | 0.10 | 0.00 | -0.09 | 5/14/2026 | 5/15/2026 4:00:06 PM EST |
| 730.00 | 6.05 | 6.65 | 6.35 | 8.39 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.56 | 0.10 | 0.00 | -0.09 | 5/14/2026 | 5/15/2026 4:00:06 PM EST |
| 740.00 | 5.75 | 6.35 | 6.05 | 8.65 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.56 | 0.09 | 0.00 | -0.09 | 5/14/2026 | 5/15/2026 4:00:06 PM EST |
| 750.00 | 5.60 | 6.00 | 5.80 | 5.70 | -2.65 | -31.74% | 0.01 | 2 | 184 | 0.57 | 0.09 | 0.00 | -0.08 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 760.00 | 5.20 | 5.75 | 5.48 | 4.70 | 0.00 | 0.00% | 0.01 | 0 | 210 | 0.57 | 0.08 | 0.00 | -0.08 | 5/11/2026 | 5/15/2026 4:00:06 PM EST |
| 770.00 | 4.95 | 5.35 | 5.15 | 5.20 | -2.20 | -29.73% | 0.01 | 6 | 344 | 0.57 | 0.08 | 0.00 | -0.08 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 780.00 | 4.65 | 5.30 | 4.98 | 5.40 | -0.10 | -1.82% | 0.01 | 3 | 8 | 0.58 | 0.08 | 0.00 | -0.08 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 790.00 | 4.50 | 4.95 | 4.73 | 5.10 | +1.25 | +32.47% | 0.01 | 1 | 3 | 0.58 | 0.07 | 0.00 | -0.07 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 800.00 | 4.50 | 4.60 | 4.55 | 4.50 | -1.50 | -25.00% | 0.01 | 14,196 | 551 | 0.58 | 0.07 | 0.00 | -0.07 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 810.00 | 4.10 | 4.55 | 4.33 | 4.47 | -2.18 | -32.79% | 0.01 | 1,706 | 4 | 0.59 | 0.07 | 0.00 | -0.07 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 820.00 | 4.00 | 4.35 | 4.18 | 4.50 | % | 0.01 | 1,005 | 0 | 0.59 | 0.06 | 0.00 | -0.07 | 5/15/2026 | 5/15/2026 4:00:06 PM EST | |
| 830.00 | 3.65 | 4.30 | 3.98 | % | 0.00 | 0 | 0 | 0.59 | 0.06 | 0.00 | -0.07 | 5/15/2026 4:00:06 PM EST | |||
| 840.00 | 3.50 | 4.10 | 3.80 | % | 0.00 | 0 | 0 | 0.60 | 0.06 | 0.00 | -0.06 | 5/15/2026 4:00:06 PM EST | |||
| 850.00 | 3.55 | 3.90 | 3.73 | 3.95 | -1.05 | -21.00% | 0.00 | 3 | 5 | 0.60 | 0.06 | 0.00 | -0.06 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 860.00 | 3.25 | 3.80 | 3.53 | 3.70 | -1.70 | -31.49% | 0.00 | 12 | 27 | 0.60 | 0.05 | 0.00 | -0.06 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 870.00 | 3.15 | 3.65 | 3.40 | 3.35 | % | 0.00 | 10 | 0 | 0.61 | 0.05 | 0.00 | -0.06 | 5/15/2026 | 5/15/2026 4:00:06 PM EST | |
| 880.00 | 3.20 | 3.45 | 3.33 | 3.30 | % | 0.00 | 3 | 0 | 0.61 | 0.05 | 0.00 | -0.06 | 5/15/2026 | 5/15/2026 4:00:06 PM EST | |
| 890.00 | 3.10 | 3.40 | 3.25 | 3.30 | -0.91 | -21.62% | 0.00 | 5 | 11 | 0.62 | 0.05 | 0.00 | -0.05 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 900.00 | 2.77 | 3.25 | 3.01 | 3.15 | -1.10 | -25.89% | 0.00 | 29 | 82 | 0.61 | 0.05 | 0.00 | -0.05 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.19 | 0.10 | 0.08 | -0.02 | -20.00% | 0.00 | 1 | 297 | 1.21 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 55.00 | 0.02 | 1.34 | 0.68 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.29 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:06 PM EST |
| 60.00 | 0.05 | 0.25 | 0.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.16 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/15/2026 4:00:06 PM EST |
| 65.00 | 0.07 | 0.30 | 0.19 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.14 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:06 PM EST |
| 70.00 | 0.10 | 0.30 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 9 | 14 | 1.10 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 75.00 | 0.12 | 0.42 | 0.27 | 0.21 | -0.09 | -30.00% | 0.00 | 10 | 9 | 1.07 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 80.00 | 0.15 | 0.35 | 0.25 | 0.22 | +0.04 | +22.23% | 0.00 | 7 | 51 | 1.04 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 85.00 | 0.18 | 0.40 | 0.29 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.02 | 0.00 | 0.00 | -0.01 | 4/23/2026 | 5/15/2026 4:00:06 PM EST |
| 90.00 | 0.22 | 0.43 | 0.33 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 113 | 1.00 | 0.00 | 0.00 | -0.01 | 5/4/2026 | 5/15/2026 4:00:06 PM EST |
| 95.00 | 0.25 | 0.46 | 0.36 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.97 | 0.00 | 0.00 | -0.01 | 4/20/2026 | 5/15/2026 4:00:06 PM EST |
| 100.00 | 0.28 | 0.50 | 0.39 | 0.37 | +0.04 | +12.13% | 0.00 | 119 | 167 | 0.96 | 0.00 | 0.00 | -0.01 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 105.00 | 0.32 | 0.54 | 0.43 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.93 | 0.00 | 0.00 | -0.01 | 4/27/2026 | 5/15/2026 4:00:06 PM EST |
| 110.00 | 0.35 | 0.58 | 0.47 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.92 | 0.00 | 0.00 | -0.01 | 4/27/2026 | 5/15/2026 4:00:06 PM EST |
| 115.00 | 0.39 | 0.62 | 0.51 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.90 | 0.00 | 0.00 | -0.02 | 4/24/2026 | 5/15/2026 4:00:06 PM EST |
| 120.00 | 0.42 | 0.67 | 0.55 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.86 | 0.00 | 0.00 | -0.02 | 4/24/2026 | 5/15/2026 4:00:06 PM EST |
| 125.00 | 0.48 | 0.70 | 0.59 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.84 | 0.00 | 0.00 | -0.02 | 5/12/2026 | 5/15/2026 4:00:06 PM EST |
| 130.00 | 0.50 | 0.77 | 0.64 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.84 | 0.00 | 0.00 | -0.02 | 5/12/2026 | 5/15/2026 4:00:06 PM EST |
| 135.00 | 0.54 | 0.82 | 0.68 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.82 | 0.00 | 0.00 | -0.02 | 5/7/2026 | 5/15/2026 4:00:06 PM EST |
| 140.00 | 0.59 | 0.88 | 0.74 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.81 | 0.00 | 0.00 | -0.02 | 5/14/2026 | 5/15/2026 4:00:06 PM EST |
| 145.00 | 0.64 | 0.94 | 0.79 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.80 | -0.01 | 0.00 | -0.03 | 4/27/2026 | 5/15/2026 4:00:06 PM EST |
| 150.00 | 0.71 | 0.98 | 0.85 | 0.83 | +0.14 | +20.29% | 0.01 | 2 | 91 | 0.78 | -0.01 | 0.00 | -0.03 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 155.00 | 0.76 | 1.06 | 0.91 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.77 | -0.01 | 0.00 | -0.03 | 4/23/2026 | 5/15/2026 4:00:06 PM EST |
| 160.00 | 0.83 | 1.12 | 0.98 | 0.99 | -0.16 | -13.92% | 0.01 | 20 | 63 | 0.75 | -0.01 | 0.00 | -0.03 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 165.00 | 0.89 | 1.20 | 1.05 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.74 | -0.01 | 0.00 | -0.04 | 5/14/2026 | 5/15/2026 4:00:06 PM EST |
| 170.00 | 0.97 | 1.28 | 1.13 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.73 | -0.01 | 0.00 | -0.04 | 5/14/2026 | 5/15/2026 4:00:06 PM EST |
| 175.00 | 1.07 | 1.35 | 1.21 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.71 | -0.01 | 0.00 | -0.04 | 5/13/2026 | 5/15/2026 4:00:06 PM EST |
| 180.00 | 1.20 | 1.45 | 1.33 | 1.33 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.70 | -0.02 | 0.00 | -0.05 | 5/13/2026 | 5/15/2026 4:00:06 PM EST |
| 185.00 | 1.23 | 1.57 | 1.40 | 1.35 | -0.12 | -8.17% | 0.01 | 5 | 27 | 0.69 | -0.02 | 0.00 | -0.05 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 190.00 | 1.34 | 1.68 | 1.51 | 1.73 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.68 | -0.02 | 0.00 | -0.05 | 5/4/2026 | 5/15/2026 4:00:06 PM EST |
| 195.00 | 1.44 | 1.80 | 1.62 | 1.74 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.67 | -0.02 | 0.00 | -0.05 | 5/7/2026 | 5/15/2026 4:00:06 PM EST |
| 200.00 | 1.60 | 1.89 | 1.75 | 1.79 | +0.17 | +10.50% | 0.01 | 2 | 230 | 0.66 | -0.03 | 0.00 | -0.06 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 205.00 | 1.70 | 2.08 | 1.89 | 1.94 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.65 | -0.03 | 0.00 | -0.06 | 5/12/2026 | 5/15/2026 4:00:06 PM EST |
| 210.00 | 1.84 | 2.23 | 2.04 | 2.37 | 0.00 | 0.00% | 0.01 | 0 | 175 | 0.64 | -0.03 | 0.00 | -0.06 | 5/5/2026 | 5/15/2026 4:00:06 PM EST |
| 215.00 | 2.00 | 2.40 | 2.20 | 3.26 | 0.00 | 0.00% | 0.01 | 0 | 79 | 0.63 | -0.03 | 0.00 | -0.07 | 4/23/2026 | 5/15/2026 4:00:06 PM EST |
| 220.00 | 2.17 | 2.58 | 2.38 | 2.24 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.62 | -0.04 | 0.00 | -0.07 | 5/14/2026 | 5/15/2026 4:00:06 PM EST |
| 225.00 | 2.40 | 2.72 | 2.56 | 2.33 | -0.35 | -13.06% | 0.01 | 2 | 225 | 0.61 | -0.04 | 0.00 | -0.07 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 230.00 | 2.58 | 2.99 | 2.79 | 2.75 | +0.03 | +1.11% | 0.01 | 1 | 21 | 0.60 | -0.04 | 0.00 | -0.07 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 235.00 | 2.89 | 3.15 | 3.02 | 2.77 | 0.00 | 0.00% | 0.01 | 0 | 1,456 | 0.60 | -0.05 | 0.00 | -0.08 | 5/14/2026 | 5/15/2026 4:00:06 PM EST |
| 240.00 | 3.05 | 3.45 | 3.25 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 548 | 0.59 | -0.05 | 0.00 | -0.08 | 5/14/2026 | 5/15/2026 4:00:06 PM EST |
| 245.00 | 3.25 | 3.75 | 3.50 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 222 | 0.58 | -0.05 | 0.00 | -0.08 | 5/14/2026 | 5/15/2026 4:00:06 PM EST |
| 250.00 | 3.70 | 3.95 | 3.83 | 3.85 | +0.45 | +13.24% | 0.02 | 2 | 927 | 0.57 | -0.06 | 0.00 | -0.09 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 255.00 | 3.95 | 4.30 | 4.13 | 4.07 | +0.15 | +3.83% | 0.02 | 501 | 681 | 0.57 | -0.06 | 0.00 | -0.09 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 260.00 | 4.30 | 4.65 | 4.48 | 4.30 | +0.21 | +5.14% | 0.02 | 103 | 567 | 0.56 | -0.06 | 0.00 | -0.09 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 265.00 | 4.70 | 4.95 | 4.83 | 4.75 | +0.25 | +5.56% | 0.02 | 4 | 1,480 | 0.55 | -0.07 | 0.00 | -0.09 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 270.00 | 5.10 | 5.40 | 5.25 | 5.10 | +0.45 | +9.68% | 0.02 | 6 | 663 | 0.55 | -0.07 | 0.00 | -0.10 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 275.00 | 5.60 | 5.80 | 5.70 | 5.80 | +0.53 | +10.06% | 0.02 | 2 | 1,072 | 0.54 | -0.08 | 0.00 | -0.10 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 280.00 | 6.05 | 6.35 | 6.20 | 6.30 | +0.51 | +8.81% | 0.02 | 4 | 2,350 | 0.54 | -0.08 | 0.00 | -0.10 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 285.00 | 6.55 | 7.00 | 6.78 | 6.90 | +0.90 | +15.00% | 0.02 | 3 | 621 | 0.53 | -0.09 | 0.00 | -0.10 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 290.00 | 7.15 | 7.45 | 7.30 | 7.45 | +1.03 | +16.05% | 0.03 | 4 | 2,788 | 0.53 | -0.09 | 0.00 | -0.11 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 295.00 | 7.80 | 8.10 | 7.95 | 7.95 | +0.15 | +1.93% | 0.03 | 27 | 4,422 | 0.52 | -0.10 | 0.00 | -0.11 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 300.00 | 8.50 | 8.80 | 8.65 | 8.75 | +1.12 | +14.68% | 0.03 | 38 | 8,292 | 0.52 | -0.11 | 0.00 | -0.11 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 305.00 | 9.20 | 9.55 | 9.38 | 9.40 | +1.22 | +14.92% | 0.03 | 10 | 947 | 0.51 | -0.11 | 0.00 | -0.12 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 310.00 | 10.00 | 10.35 | 10.18 | 10.30 | +1.47 | +16.65% | 0.03 | 24 | 1,218 | 0.51 | -0.12 | 0.00 | -0.12 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 315.00 | 10.90 | 11.20 | 11.05 | 11.10 | +1.55 | +16.23% | 0.04 | 144 | 1,162 | 0.51 | -0.13 | 0.00 | -0.12 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 320.00 | 11.80 | 12.15 | 11.98 | 11.87 | +1.52 | +14.69% | 0.04 | 159 | 3,956 | 0.51 | -0.14 | 0.00 | -0.13 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 325.00 | 12.85 | 13.20 | 13.03 | 12.83 | +1.48 | +13.04% | 0.04 | 14 | 2,633 | 0.50 | -0.15 | 0.00 | -0.13 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 330.00 | 13.90 | 14.25 | 14.08 | 14.06 | +2.16 | +18.16% | 0.04 | 9 | 1,780 | 0.50 | -0.16 | 0.00 | -0.13 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 335.00 | 14.95 | 15.55 | 15.25 | 15.27 | +2.32 | +17.92% | 0.05 | 4 | 645 | 0.50 | -0.17 | 0.00 | -0.14 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 340.00 | 16.25 | 16.65 | 16.45 | 16.45 | +2.05 | +14.24% | 0.05 | 15 | 1,978 | 0.50 | -0.18 | 0.00 | -0.14 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 345.00 | 17.55 | 17.95 | 17.75 | 17.75 | +2.51 | +16.47% | 0.05 | 3 | 884 | 0.49 | -0.19 | 0.00 | -0.14 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 350.00 | 18.95 | 19.35 | 19.15 | 19.10 | +2.64 | +16.04% | 0.05 | 23 | 1,442 | 0.49 | -0.20 | 0.00 | -0.15 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 355.00 | 20.35 | 20.85 | 20.60 | 20.65 | +2.50 | +13.78% | 0.06 | 3 | 635 | 0.49 | -0.22 | 0.00 | -0.15 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 360.00 | 21.95 | 22.35 | 22.15 | 22.00 | +2.70 | +13.99% | 0.06 | 29 | 2,319 | 0.49 | -0.23 | 0.00 | -0.15 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 365.00 | 23.45 | 24.10 | 23.78 | 23.80 | +3.55 | +17.54% | 0.07 | 10 | 682 | 0.49 | -0.24 | 0.00 | -0.16 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 370.00 | 25.15 | 25.75 | 25.45 | 25.19 | +3.78 | +17.66% | 0.07 | 30 | 460 | 0.49 | -0.26 | 0.00 | -0.16 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 375.00 | 27.05 | 27.55 | 27.30 | 27.30 | +4.10 | +17.68% | 0.07 | 14 | 405 | 0.49 | -0.27 | 0.00 | -0.17 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 380.00 | 29.05 | 29.50 | 29.28 | 28.95 | +3.85 | +15.34% | 0.08 | 19 | 900 | 0.48 | -0.29 | 0.00 | -0.17 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 385.00 | 30.90 | 31.50 | 31.20 | 31.15 | +3.85 | +14.11% | 0.08 | 3 | 175 | 0.48 | -0.30 | 0.00 | -0.17 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 390.00 | 32.95 | 33.55 | 33.25 | 32.96 | +4.36 | +15.25% | 0.09 | 243 | 695 | 0.48 | -0.32 | 0.00 | -0.17 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 395.00 | 35.10 | 35.75 | 35.43 | 35.09 | +5.20 | +17.40% | 0.09 | 10 | 284 | 0.48 | -0.33 | 0.00 | -0.18 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 400.00 | 37.50 | 38.00 | 37.75 | 37.14 | +4.39 | +13.41% | 0.09 | 27 | 1,416 | 0.48 | -0.35 | 0.00 | -0.18 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 405.00 | 39.65 | 40.35 | 40.00 | 39.44 | +4.99 | +14.49% | 0.10 | 8 | 93 | 0.48 | -0.36 | 0.00 | -0.18 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 410.00 | 42.05 | 42.90 | 42.48 | 42.10 | +5.41 | +14.75% | 0.10 | 26 | 141 | 0.48 | -0.38 | 0.00 | -0.18 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 415.00 | 44.65 | 45.30 | 44.98 | 44.32 | +5.62 | +14.53% | 0.11 | 7 | 527 | 0.48 | -0.39 | 0.00 | -0.19 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 420.00 | 47.25 | 47.95 | 47.60 | 47.21 | +7.56 | +19.07% | 0.11 | 16 | 345 | 0.48 | -0.41 | 0.00 | -0.19 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 425.00 | 49.95 | 50.65 | 50.30 | 49.80 | +6.45 | +14.88% | 0.12 | 35 | 352 | 0.48 | -0.42 | 0.00 | -0.19 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 430.00 | 52.70 | 53.45 | 53.08 | 50.55 | +4.75 | +10.38% | 0.12 | 8 | 615 | 0.48 | -0.44 | 0.00 | -0.19 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 435.00 | 55.40 | 56.35 | 55.88 | 55.20 | +6.95 | +14.41% | 0.13 | 12 | 82 | 0.48 | -0.45 | 0.00 | -0.19 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 440.00 | 58.35 | 59.35 | 58.85 | 57.74 | +7.62 | +15.21% | 0.13 | 2 | 213 | 0.48 | -0.47 | 0.00 | -0.19 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 445.00 | 61.35 | 62.35 | 61.85 | 60.68 | +6.59 | +12.19% | 0.14 | 2 | 75 | 0.48 | -0.48 | 0.00 | -0.19 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 450.00 | 64.50 | 65.40 | 64.95 | 63.74 | +7.44 | +13.22% | 0.14 | 1 | 51 | 0.48 | -0.49 | 0.00 | -0.19 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 455.00 | 67.60 | 68.65 | 68.13 | 66.60 | +8.50 | +14.63% | 0.15 | 1 | 12 | 0.48 | -0.51 | 0.00 | -0.19 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 460.00 | 70.85 | 71.90 | 71.38 | 70.19 | +8.19 | +13.21% | 0.16 | 1 | 23 | 0.48 | -0.52 | 0.00 | -0.19 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 465.00 | 74.20 | 75.30 | 74.75 | 73.75 | +8.85 | +13.64% | 0.16 | 10 | 15 | 0.48 | -0.53 | 0.00 | -0.19 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 470.00 | 77.60 | 78.65 | 78.13 | 68.20 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.48 | -0.55 | 0.00 | -0.19 | 5/14/2026 | 5/15/2026 4:00:06 PM EST |
| 475.00 | 81.40 | 82.10 | 81.75 | 71.30 | 0.00 | 0.00% | 0.17 | 0 | 1,004 | 0.49 | -0.56 | 0.00 | -0.19 | 5/14/2026 | 5/15/2026 4:00:06 PM EST |
| 480.00 | 84.50 | 86.00 | 85.25 | 84.10 | +9.65 | +12.97% | 0.18 | 2 | 27 | 0.49 | -0.57 | 0.00 | -0.19 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 485.00 | 87.95 | 89.45 | 88.70 | 84.85 | +6.65 | +8.51% | 0.18 | 1 | 4 | 0.49 | -0.58 | 0.00 | -0.19 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 490.00 | 91.60 | 93.20 | 92.40 | 83.38 | 0.00 | 0.00% | 0.19 | 0 | 51 | 0.49 | -0.60 | 0.00 | -0.19 | 5/13/2026 | 5/15/2026 4:00:06 PM EST |
| 495.00 | 95.10 | 97.35 | 96.23 | 100.26 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.49 | -0.61 | 0.00 | -0.19 | 5/7/2026 | 5/15/2026 4:00:06 PM EST |
| 500.00 | 98.95 | 101.05 | 100.00 | 88.50 | 0.00 | 0.00% | 0.20 | 0 | 116 | 0.49 | -0.62 | 0.00 | -0.19 | 5/14/2026 | 5/15/2026 4:00:06 PM EST |
| 505.00 | 102.70 | 104.95 | 103.83 | 91.20 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.49 | -0.63 | 0.00 | -0.18 | 5/14/2026 | 5/15/2026 4:00:06 PM EST |
| 510.00 | 106.55 | 108.85 | 107.70 | % | 0.21 | 0 | 0 | 0.49 | -0.64 | 0.00 | -0.18 | 5/15/2026 4:00:06 PM EST | |||
| 515.00 | 110.50 | 112.80 | 111.65 | % | 0.22 | 0 | 0 | 0.49 | -0.65 | 0.00 | -0.18 | 5/15/2026 4:00:06 PM EST | |||
| 520.00 | 114.45 | 116.75 | 115.60 | 113.72 | +14.22 | +14.30% | 0.22 | 61 | 117 | 0.50 | -0.66 | 0.00 | -0.18 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 525.00 | 118.60 | 120.75 | 119.68 | 106.07 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.50 | -0.67 | 0.00 | -0.18 | 5/14/2026 | 5/15/2026 4:00:06 PM EST |
| 530.00 | 122.55 | 124.90 | 123.73 | 170.70 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.50 | -0.68 | 0.00 | -0.17 | 3/30/2026 | 5/15/2026 4:00:06 PM EST |
| 535.00 | 126.70 | 129.00 | 127.85 | % | 0.24 | 0 | 0 | 0.50 | -0.69 | 0.00 | -0.17 | 5/15/2026 4:00:06 PM EST | |||
| 540.00 | 130.85 | 133.15 | 132.00 | 117.42 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.50 | -0.70 | 0.00 | -0.17 | 5/11/2026 | 5/15/2026 4:00:06 PM EST |
| 545.00 | 135.05 | 137.40 | 136.23 | % | 0.25 | 0 | 0 | 0.50 | -0.71 | 0.00 | -0.17 | 5/15/2026 4:00:06 PM EST | |||
| 550.00 | 139.35 | 141.55 | 140.45 | 175.50 | 0.00 | 0.00% | 0.26 | 0 | 61 | 0.50 | -0.72 | 0.00 | -0.16 | 4/24/2026 | 5/15/2026 4:00:06 PM EST |
| 560.00 | 147.35 | 150.75 | 149.05 | % | 0.27 | 0 | 0 | 0.51 | -0.74 | 0.00 | -0.16 | 5/15/2026 4:00:06 PM EST | |||
| 570.00 | 156.10 | 159.45 | 157.78 | % | 0.28 | 0 | 0 | 0.51 | -0.75 | 0.00 | -0.15 | 5/15/2026 4:00:06 PM EST | |||
| 580.00 | 164.95 | 168.30 | 166.63 | 237.81 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.51 | -0.77 | 0.00 | -0.15 | 4/8/2026 | 5/15/2026 4:00:06 PM EST |
| 590.00 | 173.95 | 177.25 | 175.60 | % | 0.30 | 0 | 0 | 0.51 | -0.78 | 0.00 | -0.15 | 5/15/2026 4:00:06 PM EST | |||
| 600.00 | 183.15 | 186.15 | 184.65 | 166.96 | 0.00 | 0.00% | 0.31 | 0 | 35 | 0.52 | -0.79 | 0.00 | -0.14 | 5/14/2026 | 5/15/2026 4:00:06 PM EST |
| 610.00 | 192.20 | 195.45 | 193.83 | % | 0.32 | 0 | 0 | 0.52 | -0.81 | 0.00 | -0.14 | 5/15/2026 4:00:06 PM EST | |||
| 620.00 | 201.45 | 204.65 | 203.05 | % | 0.33 | 0 | 0 | 0.53 | -0.82 | 0.00 | -0.13 | 5/15/2026 4:00:06 PM EST | |||
| 630.00 | 210.80 | 213.95 | 212.38 | % | 0.34 | 0 | 0 | 0.52 | -0.83 | 0.00 | -0.13 | 5/15/2026 4:00:06 PM EST | |||
| 640.00 | 220.25 | 223.35 | 221.80 | % | 0.35 | 0 | 0 | 0.53 | -0.84 | 0.00 | -0.12 | 5/15/2026 4:00:06 PM EST | |||
| 650.00 | 229.65 | 232.85 | 231.25 | 229.23 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.53 | -0.85 | 0.00 | -0.12 | 5/11/2026 | 5/15/2026 4:00:06 PM EST |
| 660.00 | 239.00 | 242.50 | 240.75 | % | 0.36 | 0 | 0 | 0.54 | -0.86 | 0.00 | -0.11 | 5/15/2026 4:00:06 PM EST | |||
| 670.00 | 248.75 | 252.10 | 250.43 | % | 0.37 | 0 | 0 | 0.54 | -0.86 | 0.00 | -0.11 | 5/15/2026 4:00:06 PM EST | |||
| 680.00 | 258.30 | 261.70 | 260.00 | % | 0.38 | 0 | 0 | 0.54 | -0.87 | 0.00 | -0.11 | 5/15/2026 4:00:06 PM EST | |||
| 690.00 | 267.85 | 271.35 | 269.60 | % | 0.39 | 0 | 0 | 0.54 | -0.88 | 0.00 | -0.10 | 5/15/2026 4:00:06 PM EST | |||
| 700.00 | 277.70 | 280.95 | 279.33 | % | 0.40 | 0 | 0 | 0.54 | -0.88 | 0.00 | -0.10 | 5/15/2026 4:00:06 PM EST | |||
| 710.00 | 287.45 | 290.70 | 289.08 | % | 0.41 | 0 | 0 | 0.60 | -0.89 | 0.00 | -0.10 | 5/15/2026 4:00:06 PM EST | |||
| 720.00 | 297.20 | 300.60 | 298.90 | % | 0.42 | 0 | 0 | 0.61 | -0.90 | 0.00 | -0.09 | 5/15/2026 4:00:06 PM EST | |||
| 730.00 | 306.85 | 310.40 | 308.63 | % | 0.42 | 0 | 0 | 0.61 | -0.90 | 0.00 | -0.09 | 5/15/2026 4:00:06 PM EST | |||
| 740.00 | 316.85 | 320.10 | 318.48 | % | 0.43 | 0 | 0 | 0.62 | -0.91 | 0.00 | -0.09 | 5/15/2026 4:00:06 PM EST | |||
| 750.00 | 326.65 | 329.95 | 328.30 | 327.25 | % | 0.44 | 1 | 0 | 0.62 | -0.91 | 0.00 | -0.08 | 5/15/2026 | 5/15/2026 4:00:06 PM EST | |
| 760.00 | 336.60 | 339.80 | 338.20 | % | 0.45 | 0 | 0 | 0.64 | -0.92 | 0.00 | -0.08 | 5/15/2026 4:00:06 PM EST | |||
| 770.00 | 346.50 | 349.70 | 348.10 | % | 0.45 | 0 | 0 | 0.65 | -0.92 | 0.00 | -0.08 | 5/15/2026 4:00:06 PM EST | |||
| 780.00 | 356.40 | 359.60 | 358.00 | % | 0.46 | 0 | 0 | 0.65 | -0.92 | 0.00 | -0.08 | 5/15/2026 4:00:06 PM EST | |||
| 790.00 | 366.15 | 369.70 | 367.93 | % | 0.47 | 0 | 0 | 0.65 | -0.93 | 0.00 | -0.07 | 5/15/2026 4:00:06 PM EST | |||
| 800.00 | 376.25 | 379.50 | 377.88 | 376.74 | +16.36 | +4.54% | 0.47 | 1 | 1 | 0.67 | -0.93 | 0.00 | -0.07 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 810.00 | 386.20 | 389.60 | 387.90 | % | 0.48 | 0 | 0 | 0.68 | -0.93 | 0.00 | -0.07 | 5/15/2026 4:00:06 PM EST | |||
| 820.00 | 396.10 | 399.35 | 397.73 | % | 0.49 | 0 | 0 | 0.69 | -0.94 | 0.00 | -0.07 | 5/15/2026 4:00:06 PM EST | |||
| 830.00 | 406.05 | 409.55 | 407.80 | % | 0.49 | 0 | 0 | 0.70 | -0.94 | 0.00 | -0.07 | 5/15/2026 4:00:06 PM EST | |||
| 840.00 | 416.05 | 419.55 | 417.80 | % | 0.50 | 0 | 0 | 0.71 | -0.94 | 0.00 | -0.06 | 5/15/2026 4:00:06 PM EST | |||
| 850.00 | 426.20 | 429.40 | 427.80 | % | 0.50 | 0 | 0 | 0.71 | -0.94 | 0.00 | -0.06 | 5/15/2026 4:00:06 PM EST | |||
| 860.00 | 436.05 | 439.55 | 437.80 | % | 0.51 | 0 | 0 | 0.73 | -0.95 | 0.00 | -0.06 | 5/15/2026 4:00:06 PM EST | |||
| 870.00 | 446.05 | 449.55 | 447.80 | % | 0.51 | 0 | 0 | 0.74 | -0.95 | 0.00 | -0.06 | 5/15/2026 4:00:06 PM EST | |||
| 880.00 | 456.10 | 459.55 | 457.83 | % | 0.52 | 0 | 0 | 0.74 | -0.95 | 0.00 | -0.06 | 5/15/2026 4:00:06 PM EST | |||
| 890.00 | 466.05 | 469.55 | 467.80 | % | 0.53 | 0 | 0 | 0.76 | -0.95 | 0.00 | -0.05 | 5/15/2026 4:00:06 PM EST | |||
| 900.00 | 476.20 | 479.40 | 477.80 | % | 0.53 | 0 | 0 | 0.76 | -0.95 | 0.00 | -0.05 | 5/15/2026 4:00:06 PM EST |