Options Chain for TESLA INC COM (TSLA) - $220.89 as of 10/17/2024 10:10:26 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
75.00 | 145.70 | 146.55 | 144.50 | 0.00 | 0.00% | 0 | 9 | 2.52 | 1.00 | 0.00 | -0.01 | 10/15/2024 | 10/17/2024 3:59:55 PM EST |
80.00 | 140.70 | 141.55 | 180.30 | 0.00 | 0.00% | 0 | 0 | 2.37 | 1.00 | 0.00 | -0.01 | 9/30/2024 | 10/17/2024 3:59:55 PM EST |
85.00 | 135.70 | 136.60 | 154.79 | 0.00 | 0.00% | 0 | 1 | 2.27 | 1.00 | 0.00 | -0.01 | 10/3/2024 | 10/17/2024 3:59:55 PM EST |
90.00 | 130.75 | 131.60 | 129.43 | 0.00 | 0.00% | 0 | 1 | 2.17 | 1.00 | 0.00 | -0.01 | 10/14/2024 | 10/17/2024 3:59:55 PM EST |
95.00 | 125.75 | 126.60 | 160.41 | 0.00 | 0.00% | 0 | 3 | 2.04 | 1.00 | 0.00 | -0.01 | 9/25/2024 | 10/17/2024 3:59:55 PM EST |
100.00 | 120.90 | 121.65 | 119.30 | 0.00 | 0.00% | 0 | 4 | 1.85 | 1.00 | 0.00 | -0.02 | 10/14/2024 | 10/17/2024 3:59:55 PM EST |
105.00 | 115.90 | 116.55 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:55 PM EST | |||
110.00 | 110.95 | 111.65 | 131.50 | 0.00 | 0.00% | 0 | 2 | 1.70 | 1.00 | 0.00 | -0.02 | 10/10/2024 | 10/17/2024 3:59:55 PM EST |
115.00 | 105.95 | 106.70 | 104.35 | 0.00 | 0.00% | 0 | 5 | 1.59 | 1.00 | 0.00 | -0.02 | 10/14/2024 | 10/17/2024 3:59:55 PM EST |
120.00 | 100.95 | 101.65 | 101.23 | 0.00 | 0.00% | 0 | 1 | 1.52 | 1.00 | 0.00 | -0.02 | 10/15/2024 | 10/17/2024 3:59:55 PM EST |
125.00 | 96.00 | 96.65 | 131.89 | 0.00 | 0.00% | 0 | 15 | 1.40 | 1.00 | 0.00 | -0.02 | 9/25/2024 | 10/17/2024 3:59:55 PM EST |
130.00 | 91.00 | 91.65 | 92.24 | 0.00 | 0.00% | 0 | 7 | 1.30 | 1.00 | 0.00 | -0.02 | 10/16/2024 | 10/17/2024 3:59:55 PM EST |
135.00 | 86.00 | 86.75 | 87.25 | 0.00 | 0.00% | 0 | 6 | 1.24 | 1.00 | 0.00 | -0.02 | 10/16/2024 | 10/17/2024 3:59:55 PM EST |
140.00 | 81.05 | 81.80 | 82.30 | 0.00 | 0.00% | 0 | 18 | 1.15 | 1.00 | 0.00 | -0.02 | 10/16/2024 | 10/17/2024 3:59:55 PM EST |
145.00 | 76.05 | 76.85 | 76.00 | -1.40 | -1.81% | 2 | 6 | 1.09 | 1.00 | 0.00 | -0.03 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
150.00 | 71.10 | 71.80 | 71.59 | 0.00 | 0.00% | 0 | 27 | 1.03 | 1.00 | 0.00 | -0.03 | 10/16/2024 | 10/17/2024 3:59:55 PM EST |
155.00 | 66.15 | 66.65 | 64.90 | -23.05 | -26.21% | 5 | 7 | 0.89 | 0.99 | 0.00 | -0.04 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
160.00 | 61.20 | 61.70 | 59.70 | 0.00 | 0.00% | 0 | 9 | 0.84 | 0.99 | 0.00 | -0.05 | 10/14/2024 | 10/17/2024 3:59:55 PM EST |
165.00 | 56.25 | 56.75 | 55.13 | -0.52 | -0.94% | 1 | 43 | 0.78 | 0.98 | 0.00 | -0.07 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
170.00 | 51.35 | 51.90 | 52.75 | +0.55 | +1.06% | 5 | 58 | 0.76 | 0.97 | 0.00 | -0.09 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
175.00 | 46.50 | 47.15 | 45.30 | -2.15 | -4.54% | 1 | 68 | 0.64 | 0.96 | 0.00 | -0.12 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
180.00 | 41.55 | 42.40 | 41.40 | -1.65 | -3.84% | 47 | 82 | 0.64 | 0.94 | 0.00 | -0.15 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
185.00 | 37.00 | 37.55 | 37.20 | -1.00 | -2.62% | 26 | 108 | 0.62 | 0.92 | 0.01 | -0.18 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
190.00 | 32.40 | 32.80 | 32.10 | -1.25 | -3.75% | 12 | 179 | 0.60 | 0.89 | 0.01 | -0.21 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
195.00 | 28.10 | 28.40 | 27.31 | -1.69 | -5.83% | 7 | 143 | 0.59 | 0.86 | 0.01 | -0.24 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
197.50 | 26.00 | 26.25 | 27.00 | % | 28 | 0 | 0.58 | 0.84 | 0.01 | -0.26 | 10/17/2024 | 10/17/2024 3:59:55 PM EST | |
200.00 | 23.95 | 24.20 | 24.04 | -0.71 | -2.87% | 344 | 790 | 0.58 | 0.81 | 0.01 | -0.27 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
202.50 | 22.00 | 22.20 | 21.70 | -1.65 | -7.07% | 75 | 229 | 0.58 | 0.79 | 0.01 | -0.29 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
205.00 | 20.05 | 20.35 | 20.15 | -0.95 | -4.51% | 45 | 390 | 0.58 | 0.76 | 0.01 | -0.30 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
207.50 | 18.35 | 18.55 | 18.05 | -1.20 | -6.24% | 68 | 122 | 0.58 | 0.73 | 0.01 | -0.31 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
210.00 | 16.65 | 16.85 | 16.80 | -0.85 | -4.82% | 83 | 873 | 0.57 | 0.70 | 0.01 | -0.32 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
212.50 | 15.05 | 15.25 | 14.90 | -1.40 | -8.59% | 81 | 184 | 0.57 | 0.66 | 0.01 | -0.33 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
215.00 | 13.55 | 13.75 | 13.73 | -0.92 | -6.28% | 271 | 531 | 0.57 | 0.62 | 0.02 | -0.34 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
217.50 | 12.20 | 12.35 | 12.27 | -0.88 | -6.70% | 473 | 453 | 0.57 | 0.59 | 0.02 | -0.34 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
220.00 | 10.90 | 11.05 | 10.98 | -0.77 | -6.56% | 2,179 | 2,416 | 0.57 | 0.55 | 0.02 | -0.35 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
222.50 | 9.60 | 9.80 | 9.75 | -0.70 | -6.70% | 1,022 | 453 | 0.57 | 0.51 | 0.02 | -0.35 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
225.00 | 8.55 | 8.70 | 8.65 | -0.77 | -8.18% | 1,476 | 1,419 | 0.57 | 0.47 | 0.02 | -0.34 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
227.50 | 7.55 | 7.70 | 7.65 | -0.75 | -8.93% | 330 | 254 | 0.57 | 0.43 | 0.02 | -0.34 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
230.00 | 6.60 | 6.75 | 6.71 | -0.74 | -9.94% | 1,877 | 3,234 | 0.57 | 0.39 | 0.02 | -0.33 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
232.50 | 5.80 | 5.90 | 5.90 | -0.75 | -11.28% | 292 | 283 | 0.57 | 0.35 | 0.01 | -0.32 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
235.00 | 5.05 | 5.15 | 5.15 | -0.64 | -11.06% | 2,119 | 2,041 | 0.57 | 0.32 | 0.01 | -0.31 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
237.50 | 4.35 | 4.45 | 4.45 | -0.65 | -12.75% | 176 | 119 | 0.57 | 0.29 | 0.01 | -0.30 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
240.00 | 3.75 | 3.85 | 3.84 | -0.57 | -12.93% | 1,677 | 3,584 | 0.57 | 0.26 | 0.01 | -0.29 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
242.50 | 3.25 | 3.35 | 3.30 | -0.60 | -15.39% | 54 | 118 | 0.57 | 0.23 | 0.01 | -0.27 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
245.00 | 2.80 | 2.85 | 2.84 | -0.51 | -15.23% | 471 | 1,810 | 0.57 | 0.21 | 0.01 | -0.26 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
247.50 | 2.39 | 2.46 | 2.39 | -0.56 | -18.99% | 111 | 273 | 0.57 | 0.19 | 0.01 | -0.24 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
250.00 | 2.05 | 2.07 | 2.09 | -0.44 | -17.40% | 1,813 | 4,546 | 0.57 | 0.17 | 0.01 | -0.23 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
255.00 | 1.49 | 1.55 | 1.53 | -0.37 | -19.48% | 396 | 1,767 | 0.58 | 0.13 | 0.01 | -0.20 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
260.00 | 1.09 | 1.14 | 1.13 | -0.29 | -20.43% | 1,544 | 3,534 | 0.58 | 0.10 | 0.01 | -0.17 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
265.00 | 0.80 | 0.84 | 0.81 | -0.26 | -24.30% | 298 | 1,201 | 0.59 | 0.08 | 0.01 | -0.14 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
270.00 | 0.60 | 0.62 | 0.62 | -0.20 | -24.39% | 321 | 1,990 | 0.59 | 0.06 | 0.00 | -0.12 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
275.00 | 0.45 | 0.46 | 0.45 | -0.19 | -29.69% | 294 | 1,414 | 0.60 | 0.05 | 0.00 | -0.10 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
280.00 | 0.34 | 0.35 | 0.35 | -0.14 | -28.58% | 521 | 1,791 | 0.61 | 0.04 | 0.00 | -0.08 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
285.00 | 0.26 | 0.28 | 0.27 | -0.10 | -27.03% | 183 | 852 | 0.62 | 0.03 | 0.00 | -0.06 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
290.00 | 0.20 | 0.22 | 0.21 | -0.11 | -34.38% | 149 | 10,764 | 0.64 | 0.02 | 0.00 | -0.05 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
295.00 | 0.16 | 0.17 | 0.18 | -0.07 | -28.00% | 178 | 883 | 0.65 | 0.02 | 0.00 | -0.04 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
300.00 | 0.13 | 0.14 | 0.14 | -0.08 | -36.37% | 753 | 4,117 | 0.66 | 0.01 | 0.00 | -0.03 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
305.00 | 0.10 | 0.11 | 0.11 | -0.06 | -35.30% | 34 | 414 | 0.67 | 0.01 | 0.00 | -0.02 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
310.00 | 0.08 | 0.09 | 0.10 | -0.04 | -28.58% | 69 | 774 | 0.68 | 0.01 | 0.00 | -0.02 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
315.00 | 0.07 | 0.09 | 0.08 | -0.05 | -38.47% | 6 | 280 | 0.70 | 0.00 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
320.00 | 0.05 | 0.07 | 0.07 | -0.04 | -36.37% | 101 | 1,357 | 0.71 | 0.00 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
325.00 | 0.05 | 0.06 | 0.07 | -0.02 | -22.23% | 248 | 351 | 0.73 | 0.00 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
330.00 | 0.04 | 0.06 | 0.04 | -0.04 | -50.00% | 345 | 614 | 0.74 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
335.00 | 0.03 | 0.06 | 0.05 | -0.02 | -28.58% | 8 | 167 | 0.75 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
340.00 | 0.02 | 0.05 | 0.04 | -0.02 | -33.34% | 94 | 647 | 0.77 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
350.00 | 0.02 | 0.04 | 0.03 | -0.01 | -25.00% | 80 | 518 | 0.79 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
355.00 | 0.02 | 0.04 | 0.02 | -0.05 | -71.43% | 21 | 124 | 0.81 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
360.00 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 1 | 390 | 0.83 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
365.00 | 0.01 | 0.03 | 0.03 | -0.01 | -25.00% | 3 | 89 | 0.83 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
370.00 | 0.01 | 0.03 | 0.02 | -0.01 | -33.34% | 16 | 312 | 0.83 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
375.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 5 | 185 | 0.87 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
380.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 2 | 71 | 0.89 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
385.00 | 0.00 | 0.02 | 0.01 | -0.03 | -75.00% | 2 | 41 | 0.91 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
390.00 | 0.00 | 0.02 | 0.01 | -0.02 | -66.67% | 14 | 58 | 0.93 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
395.00 | 0.00 | 0.02 | 0.01 | -0.02 | -66.67% | 1 | 162 | 0.95 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
400.00 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 27 | 491 | 0.97 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
405.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 2 | 42 | 0.99 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
410.00 | 0.00 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 71 | 0.95 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 10/17/2024 3:59:55 PM EST |
415.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 118 | 0.97 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 10/17/2024 3:59:55 PM EST |
420.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 2 | 181 | 0.99 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
425.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 3 | 34 | 1.00 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
430.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 3 | 22 | 1.02 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
435.00 | 0.00 | 0.02 | 0.01 | -0.03 | -75.00% | 1 | 26 | 1.03 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
440.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 1 | 54 | 1.05 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
445.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 107 | 1.07 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 10/17/2024 3:59:55 PM EST |
450.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 61 | 1.08 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 3:59:55 PM EST |
455.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 68 | 1.10 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 3:59:55 PM EST |
460.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 95 | 1.11 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 10/17/2024 3:59:55 PM EST |
465.00 | 0.00 | 0.02 | 0.09 | 0.00 | 0.00% | 0 | 108 | 1.13 | 0.00 | 0.00 | 0.00 | 10/10/2024 | 10/17/2024 3:59:55 PM EST |
470.00 | 0.00 | 0.02 | 0.01 | -0.09 | -90.00% | 1 | 19 | 1.14 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
475.00 | 0.00 | 0.02 | 0.09 | 0.00 | 0.00% | 0 | 18 | 1.16 | 0.00 | 0.00 | 0.00 | 10/10/2024 | 10/17/2024 3:59:55 PM EST |
480.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 21 | 1.17 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 10/17/2024 3:59:55 PM EST |
485.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 283 | 1.18 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 10/17/2024 3:59:55 PM EST |
490.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 178 | 1.20 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 10/17/2024 3:59:55 PM EST |
495.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 652 | 1.21 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 3:59:55 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 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 72 | 1.81 | 0.00 | 0.00 | -0.01 | 10/14/2024 | 10/17/2024 3:59:55 PM EST |
80.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.71 | 0.00 | 0.00 | -0.01 | 10/10/2024 | 10/17/2024 3:59:55 PM EST |
85.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 156 | 155 | 1.61 | 0.00 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
90.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 11 | 1.48 | 0.00 | 0.00 | -0.01 | 10/15/2024 | 10/17/2024 3:59:55 PM EST |
95.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 23 | 1.42 | 0.00 | 0.00 | -0.01 | 10/16/2024 | 10/17/2024 3:59:55 PM EST |
100.00 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 1 | 84 | 1.38 | 0.00 | 0.00 | -0.02 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
105.00 | 0.01 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 49 | 1.32 | 0.00 | 0.00 | -0.02 | 10/15/2024 | 10/17/2024 3:59:55 PM EST |
110.00 | 0.02 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 98 | 1.26 | 0.00 | 0.00 | -0.02 | 10/16/2024 | 10/17/2024 3:59:55 PM EST |
115.00 | 0.03 | 0.05 | 0.04 | 0.00 | 0.00% | 7 | 222 | 1.20 | 0.00 | 0.00 | -0.02 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
120.00 | 0.04 | 0.05 | 0.05 | +0.01 | +25.00% | 7,036 | 548 | 1.14 | 0.00 | 0.00 | -0.02 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
125.00 | 0.04 | 0.06 | 0.06 | +0.01 | +20.00% | 5,874 | 399 | 1.08 | 0.00 | 0.00 | -0.02 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
130.00 | 0.05 | 0.07 | 0.06 | 0.00 | 0.00% | 0 | 2,069 | 1.03 | 0.00 | 0.00 | -0.02 | 10/15/2024 | 10/17/2024 3:59:55 PM EST |
135.00 | 0.06 | 0.08 | 0.07 | 0.00 | 0.00% | 469 | 635 | 0.98 | 0.00 | 0.00 | -0.02 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
140.00 | 0.07 | 0.09 | 0.07 | -0.01 | -12.50% | 6,260 | 360 | 0.93 | 0.00 | 0.00 | -0.02 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
145.00 | 0.08 | 0.11 | 0.11 | +0.01 | +10.00% | 244 | 123 | 0.88 | 0.00 | 0.00 | -0.03 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
150.00 | 0.11 | 0.12 | 0.12 | 0.00 | 0.00% | 2,795 | 755 | 0.84 | 0.00 | 0.00 | -0.03 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
155.00 | 0.13 | 0.15 | 0.15 | 0.00 | 0.00% | 23 | 430 | 0.80 | -0.01 | 0.00 | -0.04 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
160.00 | 0.17 | 0.18 | 0.17 | -0.02 | -10.53% | 38 | 848 | 0.76 | -0.01 | 0.00 | -0.05 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
165.00 | 0.22 | 0.23 | 0.24 | +0.01 | +4.35% | 98 | 606 | 0.72 | -0.02 | 0.00 | -0.07 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
170.00 | 0.29 | 0.30 | 0.30 | -0.03 | -9.10% | 603 | 655 | 0.69 | -0.03 | 0.00 | -0.09 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
175.00 | 0.40 | 0.42 | 0.40 | -0.05 | -11.12% | 211 | 773 | 0.66 | -0.04 | 0.00 | -0.12 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
180.00 | 0.56 | 0.59 | 0.60 | -0.06 | -9.10% | 480 | 1,876 | 0.63 | -0.06 | 0.00 | -0.15 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
185.00 | 0.81 | 0.86 | 0.83 | -0.11 | -11.71% | 201 | 1,077 | 0.61 | -0.08 | 0.01 | -0.18 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
190.00 | 1.21 | 1.26 | 1.23 | -0.17 | -12.15% | 3,160 | 1,068 | 0.60 | -0.11 | 0.01 | -0.21 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
195.00 | 1.79 | 1.86 | 1.92 | -0.12 | -5.89% | 528 | 1,451 | 0.59 | -0.14 | 0.01 | -0.24 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
197.50 | 2.18 | 2.24 | 2.19 | % | 315 | 0 | 0.58 | -0.16 | 0.01 | -0.26 | 10/17/2024 | 10/17/2024 3:59:55 PM EST | |
200.00 | 2.65 | 2.70 | 2.65 | -0.28 | -9.56% | 2,847 | 3,744 | 0.58 | -0.19 | 0.01 | -0.27 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
202.50 | 3.15 | 3.25 | 3.20 | -0.30 | -8.58% | 133 | 159 | 0.58 | -0.21 | 0.01 | -0.29 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
205.00 | 3.75 | 3.90 | 3.92 | -0.23 | -5.55% | 239 | 1,188 | 0.58 | -0.24 | 0.01 | -0.30 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
207.50 | 4.50 | 4.60 | 4.50 | -0.40 | -8.17% | 125 | 76 | 0.57 | -0.27 | 0.01 | -0.31 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
210.00 | 5.30 | 5.40 | 5.30 | -0.45 | -7.83% | 578 | 3,097 | 0.57 | -0.30 | 0.01 | -0.32 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
212.50 | 6.20 | 6.30 | 6.20 | -0.37 | -5.64% | 86 | 310 | 0.57 | -0.34 | 0.01 | -0.33 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
215.00 | 7.20 | 7.35 | 7.26 | -0.35 | -4.60% | 313 | 1,228 | 0.58 | -0.38 | 0.02 | -0.34 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
217.50 | 8.30 | 8.45 | 8.40 | -0.30 | -3.45% | 648 | 521 | 0.57 | -0.41 | 0.02 | -0.34 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
220.00 | 9.50 | 9.65 | 9.55 | -0.30 | -3.05% | 594 | 3,033 | 0.57 | -0.45 | 0.02 | -0.35 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
222.50 | 10.80 | 10.95 | 11.03 | -0.17 | -1.52% | 182 | 209 | 0.57 | -0.49 | 0.02 | -0.35 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
225.00 | 12.15 | 12.35 | 12.25 | -0.25 | -2.00% | 2,444 | 1,232 | 0.57 | -0.53 | 0.02 | -0.34 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
227.50 | 13.65 | 13.85 | 14.05 | +0.15 | +1.08% | 61 | 48 | 0.57 | -0.57 | 0.02 | -0.34 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
230.00 | 15.20 | 15.40 | 15.27 | -0.18 | -1.17% | 495 | 1,492 | 0.57 | -0.61 | 0.02 | -0.33 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
232.50 | 16.90 | 17.10 | 17.10 | -0.10 | -0.59% | 149 | 164 | 0.57 | -0.65 | 0.01 | -0.32 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
235.00 | 18.65 | 18.85 | 19.55 | +0.75 | +3.99% | 29 | 902 | 0.57 | -0.68 | 0.01 | -0.31 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
237.50 | 20.45 | 20.75 | 20.15 | -0.45 | -2.19% | 24 | 32 | 0.57 | -0.71 | 0.01 | -0.30 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
240.00 | 22.35 | 22.60 | 22.58 | +0.23 | +1.03% | 195 | 895 | 0.57 | -0.74 | 0.01 | -0.29 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
242.50 | 24.35 | 24.65 | 25.10 | +0.42 | +1.71% | 96 | 47 | 0.57 | -0.77 | 0.01 | -0.27 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
245.00 | 26.40 | 26.65 | 26.46 | -0.11 | -0.42% | 63 | 1,410 | 0.57 | -0.79 | 0.01 | -0.26 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
247.50 | 28.40 | 28.75 | 28.98 | +0.65 | +2.30% | 3 | 39 | 0.58 | -0.81 | 0.01 | -0.24 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
250.00 | 30.60 | 30.90 | 31.06 | +0.26 | +0.85% | 63 | 1,078 | 0.58 | -0.83 | 0.01 | -0.23 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
255.00 | 35.00 | 35.45 | 35.01 | +0.19 | +0.55% | 11 | 1,001 | 0.58 | -0.87 | 0.01 | -0.20 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
260.00 | 39.65 | 40.00 | 40.50 | +1.50 | +3.85% | 44 | 730 | 0.59 | -0.90 | 0.01 | -0.17 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
265.00 | 44.35 | 44.70 | 44.64 | +0.19 | +0.43% | 7 | 82 | 0.59 | -0.92 | 0.01 | -0.14 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
270.00 | 49.00 | 49.65 | 50.30 | 0.00 | 0.00% | 0 | 117 | 0.66 | -0.94 | 0.00 | -0.12 | 10/15/2024 | 10/17/2024 3:59:55 PM EST |
275.00 | 53.80 | 54.55 | 56.98 | 0.00 | 0.00% | 0 | 65 | 0.69 | -0.95 | 0.00 | -0.10 | 10/11/2024 | 10/17/2024 3:59:55 PM EST |
280.00 | 58.70 | 59.45 | 60.60 | -0.77 | -1.26% | 11 | 35 | 0.72 | -0.96 | 0.00 | -0.08 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
285.00 | 63.65 | 64.45 | 65.27 | 0.00 | 0.00% | 0 | 54 | 0.75 | -0.97 | 0.00 | -0.06 | 10/15/2024 | 10/17/2024 3:59:55 PM EST |
290.00 | 68.65 | 69.45 | 70.99 | +3.44 | +5.10% | 1 | 61 | 0.79 | -0.98 | 0.00 | -0.05 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
295.00 | 73.65 | 74.55 | 75.07 | 0.00 | 0.00% | 0 | 1 | 0.84 | -0.98 | 0.00 | -0.04 | 10/16/2024 | 10/17/2024 3:59:55 PM EST |
300.00 | 78.65 | 79.55 | 79.76 | -0.24 | -0.30% | 1 | 1 | 0.88 | -0.99 | 0.00 | -0.03 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
305.00 | 83.65 | 84.55 | 85.21 | 0.00 | 0.00% | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.02 | 10/14/2024 | 10/17/2024 3:59:55 PM EST |
310.00 | 88.65 | 89.55 | 89.71 | 0.00 | 0.00% | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.02 | 10/16/2024 | 10/17/2024 3:59:55 PM EST |
315.00 | 93.65 | 94.55 | 93.45 | 0.00 | 0.00% | 0 | 0 | 0.99 | -1.00 | 0.00 | -0.01 | 10/16/2024 | 10/17/2024 3:59:55 PM EST |
320.00 | 98.65 | 99.55 | 102.00 | +1.86 | +1.86% | 1 | 0 | 1.02 | -1.00 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
325.00 | 103.65 | 104.55 | 71.00 | 0.00 | 0.00% | 0 | 0 | 1.06 | -1.00 | 0.00 | -0.01 | 9/30/2024 | 10/17/2024 3:59:55 PM EST |
330.00 | 108.65 | 109.55 | 89.10 | 0.00 | 0.00% | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 10/10/2024 | 10/17/2024 3:59:55 PM EST |
335.00 | 113.65 | 114.55 | 89.00 | 0.00 | 0.00% | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 9/23/2024 | 10/17/2024 3:59:55 PM EST |
340.00 | 118.65 | 119.55 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
350.00 | 128.65 | 129.50 | 129.03 | -1.68 | -1.29% | 57 | 15 | 1.19 | -1.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
355.00 | 133.65 | 134.55 | 134.89 | -0.82 | -0.61% | 5 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
360.00 | 138.65 | 139.55 | 140.75 | 0.00 | 0.00% | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 10/15/2024 | 10/17/2024 3:59:55 PM EST |
365.00 | 143.65 | 144.55 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
370.00 | 148.65 | 149.55 | 149.04 | % | 9 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:55 PM EST | |
375.00 | 153.65 | 154.55 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
380.00 | 158.65 | 159.55 | 159.06 | % | 5 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:55 PM EST | |
385.00 | 163.65 | 164.55 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
390.00 | 168.65 | 169.55 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
395.00 | 173.65 | 174.55 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
400.00 | 178.65 | 179.55 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
405.00 | 183.65 | 184.55 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
410.00 | 188.65 | 189.55 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
415.00 | 193.65 | 194.55 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
420.00 | 198.65 | 199.55 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
425.00 | 203.65 | 204.55 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
430.00 | 208.65 | 209.55 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
435.00 | 213.65 | 214.55 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
440.00 | 218.65 | 219.55 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
445.00 | 223.65 | 224.55 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
450.00 | 228.65 | 229.55 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
455.00 | 233.65 | 234.55 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
460.00 | 238.65 | 239.55 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
465.00 | 243.65 | 244.55 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
470.00 | 248.65 | 249.55 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
475.00 | 253.65 | 254.55 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
480.00 | 258.65 | 259.55 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
485.00 | 263.65 | 264.55 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
490.00 | 268.65 | 269.55 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
495.00 | 273.65 | 274.55 | 247.40 | 0.00 | 0.00% | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 10/4/2024 | 10/17/2024 3:59:55 PM EST |