Options Chain for TESLA INC COM (TSLA) - $230.17 as of 9/6/2024 3:11:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 159.75 | 163.45 | 179.00 | 0.00 | 0.00% | 0 | 40 | 1.65 | 1.00 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 55.00 | 154.80 | 158.60 | 174.30 | 0.00 | 0.00% | 0 | 10 | 1.54 | 1.00 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 60.00 | 149.95 | 153.25 | 155.45 | -0.57 | -0.37% | 2 | 5 | 1.46 | 1.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 65.00 | 144.95 | 148.75 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 70.00 | 140.05 | 143.75 | 142.46 | 0.00 | 0.00% | 0 | 19 | 1.31 | 1.00 | 0.00 | -0.01 | 8/30/2024 | 9/6/2024 3:59:51 PM EST |
| 75.00 | 135.15 | 138.90 | 143.80 | 0.00 | 0.00% | 0 | 12 | 1.25 | 1.00 | 0.00 | -0.01 | 9/4/2024 | 9/6/2024 3:59:51 PM EST |
| 80.00 | 130.25 | 133.95 | 138.00 | 0.00 | 0.00% | 0 | 4 | 1.19 | 1.00 | 0.00 | -0.02 | 9/3/2024 | 9/6/2024 3:59:51 PM EST |
| 85.00 | 125.35 | 129.10 | 129.30 | 0.00 | 0.00% | 0 | 15 | 1.13 | 1.00 | 0.00 | -0.02 | 8/29/2024 | 9/6/2024 3:59:51 PM EST |
| 90.00 | 121.00 | 124.15 | 175.18 | 0.00 | 0.00% | 0 | 17 | 0.00 | 0.99 | 0.00 | -0.02 | 7/15/2024 | 9/6/2024 3:59:51 PM EST |
| 95.00 | 115.60 | 119.35 | 77.14 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.99 | 0.00 | -0.03 | 4/25/2024 | 9/6/2024 3:59:51 PM EST |
| 100.00 | 110.80 | 114.10 | 128.60 | 0.00 | 0.00% | 0 | 341 | 0.89 | 0.99 | 0.00 | -0.03 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 105.00 | 105.95 | 109.60 | 116.00 | 0.00 | 0.00% | 0 | 81 | 0.84 | 0.98 | 0.00 | -0.04 | 8/23/2024 | 9/6/2024 3:59:51 PM EST |
| 110.00 | 101.05 | 104.70 | 102.35 | 0.00 | 0.00% | 0 | 69 | 0.83 | 0.98 | 0.00 | -0.04 | 8/27/2024 | 9/6/2024 3:59:51 PM EST |
| 115.00 | 96.75 | 99.65 | 113.99 | 0.00 | 0.00% | 0 | 347 | 0.75 | 0.97 | 0.00 | -0.05 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 120.00 | 91.80 | 94.95 | 111.90 | 0.00 | 0.00% | 0 | 186 | 0.72 | 0.97 | 0.00 | -0.06 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 125.00 | 86.85 | 90.20 | 91.25 | -5.00 | -5.20% | 8 | 167 | 0.77 | 0.96 | 0.00 | -0.07 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 130.00 | 82.25 | 85.40 | 95.00 | -11.20 | -10.55% | 3 | 131 | 0.75 | 0.95 | 0.00 | -0.07 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 135.00 | 78.15 | 80.60 | 78.52 | 0.00 | 0.00% | 0 | 164 | 0.71 | 0.94 | 0.00 | -0.08 | 8/27/2024 | 9/6/2024 3:59:51 PM EST |
| 140.00 | 73.25 | 75.40 | 74.80 | -10.00 | -11.80% | 9 | 758 | 0.71 | 0.92 | 0.00 | -0.09 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 145.00 | 68.40 | 70.35 | 74.75 | +4.97 | +7.13% | 3 | 175 | 0.71 | 0.91 | 0.00 | -0.10 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 150.00 | 64.30 | 65.90 | 70.45 | -11.94 | -14.50% | 13 | 531 | 0.70 | 0.90 | 0.00 | -0.11 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 155.00 | 60.00 | 61.60 | 61.87 | -5.38 | -8.00% | 2 | 422 | 0.69 | 0.88 | 0.00 | -0.11 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 160.00 | 55.85 | 57.45 | 72.90 | 0.00 | 0.00% | 0 | 739 | 0.67 | 0.86 | 0.00 | -0.12 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 165.00 | 51.85 | 53.40 | 57.55 | -10.15 | -15.00% | 6 | 1,027 | 0.66 | 0.84 | 0.00 | -0.13 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 170.00 | 47.95 | 49.50 | 52.26 | -2.54 | -4.64% | 102 | 977 | 0.66 | 0.82 | 0.00 | -0.14 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 175.00 | 44.20 | 45.75 | 46.15 | -16.20 | -25.99% | 95 | 2,746 | 0.65 | 0.80 | 0.00 | -0.14 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 180.00 | 40.70 | 42.15 | 42.55 | -15.55 | -26.77% | 128 | 4,888 | 0.64 | 0.77 | 0.00 | -0.15 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 185.00 | 37.30 | 38.70 | 39.10 | -14.40 | -26.92% | 45 | 993 | 0.63 | 0.74 | 0.01 | -0.16 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 190.00 | 34.15 | 35.50 | 36.40 | -13.67 | -27.31% | 72 | 3,366 | 0.64 | 0.71 | 0.01 | -0.16 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 195.00 | 31.25 | 32.45 | 32.77 | -13.36 | -28.97% | 82 | 3,061 | 0.63 | 0.68 | 0.01 | -0.17 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 200.00 | 28.15 | 29.55 | 29.60 | -12.35 | -29.44% | 345 | 6,428 | 0.63 | 0.65 | 0.01 | -0.17 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 205.00 | 25.65 | 26.85 | 27.17 | -12.26 | -31.10% | 163 | 1,931 | 0.62 | 0.61 | 0.01 | -0.17 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 210.00 | 24.05 | 24.25 | 24.25 | -11.25 | -31.69% | 460 | 4,279 | 0.62 | 0.58 | 0.01 | -0.17 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 215.00 | 21.75 | 21.90 | 22.00 | -11.10 | -33.54% | 689 | 2,376 | 0.62 | 0.54 | 0.01 | -0.17 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 220.00 | 19.65 | 19.80 | 19.70 | -10.75 | -35.31% | 753 | 6,202 | 0.62 | 0.50 | 0.01 | -0.17 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 225.00 | 17.05 | 18.85 | 18.00 | -10.20 | -36.17% | 43,492 | 75,132 | 0.62 | 0.47 | 0.01 | -0.17 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 230.00 | 15.90 | 17.10 | 16.25 | -9.00 | -35.65% | 1,355 | 6,186 | 0.62 | 0.44 | 0.01 | -0.17 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 235.00 | 14.30 | 14.45 | 14.50 | -8.75 | -37.64% | 1,264 | 2,678 | 0.62 | 0.40 | 0.01 | -0.16 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 240.00 | 11.90 | 14.00 | 13.00 | -7.85 | -37.65% | 691 | 4,207 | 0.61 | 0.37 | 0.01 | -0.16 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 245.00 | 10.95 | 12.65 | 11.75 | -7.15 | -37.84% | 288 | 1,779 | 0.61 | 0.34 | 0.01 | -0.16 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 250.00 | 10.30 | 10.45 | 10.50 | -6.64 | -38.74% | 1,046 | 9,721 | 0.62 | 0.32 | 0.01 | -0.15 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 255.00 | 9.25 | 10.40 | 9.75 | -5.79 | -37.26% | 211 | 1,776 | 0.62 | 0.29 | 0.01 | -0.15 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 260.00 | 8.25 | 8.40 | 8.35 | -5.82 | -41.08% | 1,067 | 5,675 | 0.62 | 0.27 | 0.01 | -0.14 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 265.00 | 6.95 | 7.55 | 7.50 | -5.15 | -40.72% | 129 | 6,546 | 0.62 | 0.25 | 0.01 | -0.13 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 270.00 | 6.60 | 7.75 | 6.80 | -4.78 | -41.28% | 328 | 3,127 | 0.62 | 0.23 | 0.01 | -0.13 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 275.00 | 5.90 | 7.05 | 6.30 | -4.15 | -39.72% | 130 | 2,294 | 0.62 | 0.21 | 0.01 | -0.12 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 280.00 | 5.30 | 6.45 | 5.52 | -3.92 | -41.53% | 411 | 4,091 | 0.62 | 0.19 | 0.00 | -0.12 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 285.00 | 4.50 | 5.90 | 4.92 | -3.63 | -42.46% | 46 | 2,797 | 0.62 | 0.18 | 0.00 | -0.11 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 290.00 | 4.25 | 4.40 | 4.61 | -3.02 | -39.59% | 538 | 2,539 | 0.63 | 0.16 | 0.00 | -0.11 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 295.00 | 3.80 | 3.95 | 3.95 | -3.10 | -43.98% | 55 | 2,425 | 0.63 | 0.15 | 0.00 | -0.10 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 300.00 | 3.45 | 3.60 | 3.50 | -2.85 | -44.89% | 1,467 | 14,148 | 0.63 | 0.14 | 0.00 | -0.10 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 305.00 | 2.72 | 3.25 | 3.33 | -2.17 | -39.46% | 139 | 1,605 | 0.63 | 0.13 | 0.00 | -0.09 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 310.00 | 2.81 | 2.91 | 3.03 | -2.34 | -43.58% | 42 | 2,291 | 0.63 | 0.12 | 0.00 | -0.09 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 315.00 | 2.54 | 2.63 | 2.66 | -1.94 | -42.18% | 56 | 1,063 | 0.64 | 0.11 | 0.00 | -0.08 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 320.00 | 2.30 | 2.39 | 2.38 | -1.85 | -43.74% | 73 | 2,517 | 0.64 | 0.10 | 0.00 | -0.08 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 325.00 | 1.79 | 2.17 | 2.21 | -1.72 | -43.77% | 278 | 7,653 | 0.64 | 0.09 | 0.00 | -0.08 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 330.00 | 0.93 | 1.98 | 1.98 | -1.46 | -42.45% | 124 | 1,999 | 0.65 | 0.09 | 0.00 | -0.07 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 335.00 | 1.72 | 1.80 | 2.00 | -1.30 | -39.40% | 1 | 566 | 0.65 | 0.08 | 0.00 | -0.07 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 340.00 | 1.57 | 1.65 | 1.66 | -1.14 | -40.72% | 23 | 474 | 0.65 | 0.07 | 0.00 | -0.07 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 345.00 | 0.85 | 1.51 | 1.55 | -1.70 | -52.31% | 64 | 392 | 0.66 | 0.07 | 0.00 | -0.06 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 350.00 | 1.20 | 1.68 | 1.36 | -1.08 | -44.27% | 236 | 4,139 | 0.66 | 0.06 | 0.00 | -0.06 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 355.00 | 1.20 | 1.27 | 1.32 | -0.92 | -41.08% | 22 | 774 | 0.66 | 0.06 | 0.00 | -0.06 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 360.00 | 0.22 | 1.47 | 1.17 | -0.89 | -43.21% | 17 | 1,426 | 0.67 | 0.05 | 0.00 | -0.05 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 365.00 | 0.72 | 1.38 | 1.78 | -0.04 | -2.20% | 1 | 2,027 | 0.67 | 0.05 | 0.00 | -0.05 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 370.00 | 0.90 | 1.30 | 1.05 | -0.70 | -40.00% | 4 | 413 | 0.68 | 0.05 | 0.00 | -0.05 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 375.00 | 0.86 | 0.93 | 0.93 | -0.62 | -40.00% | 28 | 426 | 0.68 | 0.04 | 0.00 | -0.04 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 380.00 | 0.75 | 1.16 | 0.88 | -0.53 | -37.59% | 70 | 663 | 0.68 | 0.04 | 0.00 | -0.04 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 385.00 | 0.44 | 1.10 | 0.81 | -0.49 | -37.70% | 33 | 629 | 0.69 | 0.04 | 0.00 | -0.04 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 390.00 | 0.39 | 1.34 | 0.76 | -0.46 | -37.71% | 39 | 472 | 0.69 | 0.03 | 0.00 | -0.04 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 395.00 | 0.64 | 1.29 | 1.12 | 0.00 | 0.00% | 0 | 299 | 0.69 | 0.03 | 0.00 | -0.04 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 400.00 | 0.58 | 0.95 | 0.64 | -0.43 | -40.19% | 152 | 3,835 | 0.70 | 0.03 | 0.00 | -0.03 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 405.00 | 0.55 | 0.61 | 0.78 | -0.20 | -20.41% | 10 | 572 | 0.70 | 0.03 | 0.00 | -0.03 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 410.00 | 0.51 | 0.57 | 0.58 | -0.35 | -37.64% | 4 | 1,024 | 0.71 | 0.03 | 0.00 | -0.03 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 415.00 | 0.48 | 0.53 | 1.01 | 0.00 | 0.00% | 0 | 637 | 0.71 | 0.02 | 0.00 | -0.03 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 420.00 | 0.45 | 0.50 | 0.49 | -0.36 | -42.36% | 28 | 1,135 | 0.71 | 0.02 | 0.00 | -0.03 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 425.00 | 0.43 | 0.47 | 0.86 | 0.00 | 0.00% | 0 | 164 | 0.72 | 0.02 | 0.00 | -0.02 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 430.00 | 0.39 | 0.44 | 0.46 | -0.42 | -47.73% | 2 | 1,091 | 0.72 | 0.02 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 435.00 | 0.37 | 0.42 | 0.80 | 0.00 | 0.00% | 0 | 164 | 0.73 | 0.02 | 0.00 | -0.02 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 440.00 | 0.07 | 0.69 | 0.63 | 0.00 | 0.00% | 0 | 163 | 0.73 | 0.02 | 0.00 | -0.02 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 445.00 | 0.32 | 0.66 | 0.44 | +0.06 | +15.79% | 1 | 113 | 0.73 | 0.02 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 450.00 | 0.06 | 1.24 | 0.35 | -0.18 | -33.97% | 25 | 311 | 0.74 | 0.01 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 455.00 | 0.05 | 1.22 | 0.35 | -0.15 | -30.00% | 12 | 597 | 0.74 | 0.01 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 460.00 | 0.27 | 0.32 | 0.32 | -0.18 | -36.00% | 4 | 563 | 0.74 | 0.01 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 470.00 | 0.23 | 0.28 | 0.26 | 0.00 | 0.00% | 0 | 248 | 0.75 | 0.01 | 0.00 | -0.01 | 9/4/2024 | 9/6/2024 3:59:51 PM EST |
| 480.00 | 0.01 | 0.48 | 0.37 | 0.00 | 0.00% | 0 | 105 | 0.76 | 0.01 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 490.00 | 0.18 | 0.23 | 0.25 | -0.15 | -37.50% | 1 | 155 | 0.76 | 0.01 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 500.00 | 0.16 | 0.21 | 0.20 | -0.11 | -35.49% | 16 | 1,234 | 0.77 | 0.01 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 510.00 | 0.15 | 0.19 | 0.28 | 0.00 | 0.00% | 0 | 98 | 0.78 | 0.01 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 520.00 | 0.00 | 0.77 | 0.18 | -0.08 | -30.77% | 1 | 904 | 0.78 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 530.00 | 0.00 | 0.16 | 0.15 | -0.08 | -34.79% | 13 | 314 | 0.79 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 540.00 | 0.12 | 0.35 | 0.14 | -0.08 | -36.37% | 120 | 1,871 | 0.80 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.03 | 0.06 | 0.05 | +0.01 | +25.00% | 22 | 1,569 | 1.23 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 55.00 | 0.05 | 0.07 | 0.07 | +0.02 | +40.00% | 1 | 438 | 1.17 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 60.00 | 0.06 | 0.40 | 0.08 | 0.00 | 0.00% | 0 | 272 | 1.14 | 0.00 | 0.00 | -0.01 | 9/4/2024 | 9/6/2024 3:59:51 PM EST |
| 65.00 | 0.00 | 0.42 | 0.10 | +0.01 | +11.12% | 2 | 2,832 | 1.10 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 70.00 | 0.10 | 0.46 | 0.15 | +0.04 | +36.37% | 12 | 685 | 1.06 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 75.00 | 0.10 | 0.18 | 0.16 | +0.02 | +14.29% | 21 | 998 | 1.02 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 80.00 | 0.21 | 1.24 | 0.21 | +0.03 | +16.67% | 3 | 821 | 0.99 | 0.00 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 85.00 | 0.26 | 1.12 | 0.22 | 0.00 | 0.00% | 0 | 939 | 0.96 | 0.00 | 0.00 | -0.02 | 9/4/2024 | 9/6/2024 3:59:51 PM EST |
| 90.00 | 0.33 | 0.96 | 0.32 | +0.09 | +39.13% | 17 | 2,370 | 0.94 | -0.01 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 95.00 | 0.41 | 1.29 | 0.38 | +0.09 | +31.04% | 1 | 2,504 | 0.91 | -0.01 | 0.00 | -0.03 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 100.00 | 0.50 | 0.60 | 0.52 | +0.16 | +44.45% | 48 | 16,067 | 0.88 | -0.01 | 0.00 | -0.03 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 105.00 | 0.61 | 0.66 | 0.54 | +0.11 | +25.59% | 4 | 1,834 | 0.86 | -0.02 | 0.00 | -0.04 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 110.00 | 0.73 | 0.79 | 0.69 | +0.21 | +43.75% | 30 | 5,496 | 0.84 | -0.02 | 0.00 | -0.04 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 115.00 | 0.89 | 0.95 | 0.84 | +0.25 | +42.38% | 22 | 2,708 | 0.81 | -0.03 | 0.00 | -0.05 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 120.00 | 0.77 | 1.11 | 1.03 | +0.31 | +43.06% | 6,431 | 3,600 | 0.79 | -0.03 | 0.00 | -0.06 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 125.00 | 0.99 | 1.65 | 1.31 | +0.49 | +59.76% | 55 | 3,340 | 0.77 | -0.04 | 0.00 | -0.07 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 130.00 | 1.55 | 1.62 | 1.43 | +0.40 | +38.84% | 84 | 8,182 | 0.75 | -0.05 | 0.00 | -0.07 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 135.00 | 1.87 | 1.94 | 1.75 | +0.60 | +52.18% | 6 | 3,321 | 0.74 | -0.06 | 0.00 | -0.08 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 140.00 | 2.25 | 2.62 | 2.26 | +0.83 | +58.05% | 122 | 6,485 | 0.72 | -0.08 | 0.00 | -0.09 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 145.00 | 2.71 | 3.45 | 2.53 | +0.81 | +47.10% | 6,426 | 4,358 | 0.71 | -0.09 | 0.00 | -0.10 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 150.00 | 3.25 | 3.35 | 3.30 | +1.29 | +64.18% | 152 | 5,849 | 0.69 | -0.10 | 0.00 | -0.11 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 155.00 | 3.90 | 5.05 | 3.86 | +1.62 | +72.33% | 130 | 5,243 | 0.68 | -0.12 | 0.00 | -0.11 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 160.00 | 4.65 | 5.00 | 4.65 | +1.79 | +62.59% | 110 | 6,823 | 0.67 | -0.14 | 0.00 | -0.12 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 165.00 | 5.55 | 6.75 | 5.25 | +1.80 | +52.18% | 100 | 7,820 | 0.66 | -0.16 | 0.00 | -0.13 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 170.00 | 5.65 | 6.95 | 6.61 | +2.61 | +65.25% | 120 | 6,433 | 0.66 | -0.18 | 0.00 | -0.14 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 175.00 | 6.85 | 8.00 | 7.80 | +3.07 | +64.91% | 65 | 3,615 | 0.65 | -0.20 | 0.00 | -0.14 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 180.00 | 8.25 | 10.25 | 9.20 | +3.53 | +62.26% | 3,033 | 7,477 | 0.64 | -0.23 | 0.00 | -0.15 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 185.00 | 10.35 | 11.95 | 10.65 | +3.83 | +56.16% | 635 | 3,099 | 0.64 | -0.26 | 0.01 | -0.16 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 190.00 | 12.50 | 13.60 | 12.50 | +4.69 | +60.06% | 355 | 5,319 | 0.63 | -0.29 | 0.01 | -0.16 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 195.00 | 14.45 | 15.60 | 14.03 | +4.88 | +53.34% | 252 | 3,230 | 0.63 | -0.32 | 0.01 | -0.17 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 200.00 | 16.55 | 17.00 | 16.08 | +5.33 | +49.59% | 462 | 7,828 | 0.63 | -0.35 | 0.01 | -0.17 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 205.00 | 17.85 | 20.05 | 18.90 | +6.25 | +49.41% | 557 | 3,956 | 0.62 | -0.39 | 0.01 | -0.17 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 210.00 | 21.20 | 21.55 | 21.00 | +6.70 | +46.86% | 520 | 4,551 | 0.62 | -0.42 | 0.01 | -0.17 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 215.00 | 23.20 | 24.25 | 23.89 | +7.52 | +45.94% | 609 | 3,681 | 0.62 | -0.46 | 0.01 | -0.17 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 220.00 | 26.05 | 27.10 | 26.78 | +8.53 | +46.74% | 378 | 3,734 | 0.62 | -0.50 | 0.01 | -0.17 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 225.00 | 28.85 | 31.15 | 29.78 | +8.73 | +41.48% | 577 | 2,713 | 0.62 | -0.53 | 0.01 | -0.17 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 230.00 | 32.10 | 34.35 | 31.80 | +8.10 | +34.18% | 151 | 2,430 | 0.61 | -0.56 | 0.01 | -0.17 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 235.00 | 35.40 | 37.75 | 34.88 | +8.88 | +34.16% | 99 | 1,735 | 0.61 | -0.60 | 0.01 | -0.16 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 240.00 | 38.90 | 41.35 | 39.40 | +10.00 | +34.02% | 26 | 4,410 | 0.61 | -0.63 | 0.01 | -0.16 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 245.00 | 42.65 | 45.00 | 41.25 | +9.30 | +29.11% | 100 | 1,694 | 0.61 | -0.66 | 0.01 | -0.16 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 250.00 | 46.30 | 48.85 | 47.50 | +12.15 | +34.38% | 17 | 2,969 | 0.61 | -0.68 | 0.01 | -0.15 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 255.00 | 50.15 | 52.85 | 48.35 | +9.95 | +25.92% | 3 | 577 | 0.61 | -0.71 | 0.01 | -0.15 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 260.00 | 54.25 | 56.80 | 54.79 | +13.52 | +32.76% | 35 | 490 | 0.61 | -0.73 | 0.01 | -0.14 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 265.00 | 58.40 | 61.05 | 54.90 | +9.85 | +21.87% | 10 | 695 | 0.61 | -0.75 | 0.01 | -0.13 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 270.00 | 62.60 | 65.20 | 59.55 | +12.65 | +26.98% | 5 | 523 | 0.61 | -0.77 | 0.01 | -0.13 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 275.00 | 66.95 | 69.50 | 53.14 | 0.00 | 0.00% | 0 | 1,073 | 0.62 | -0.79 | 0.01 | -0.12 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 280.00 | 71.25 | 73.95 | 63.70 | -8.00 | -11.16% | 16 | 182 | 0.62 | -0.81 | 0.00 | -0.12 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 285.00 | 75.75 | 78.55 | 58.40 | 0.00 | 0.00% | 0 | 106 | 0.62 | -0.82 | 0.00 | -0.11 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 290.00 | 80.30 | 83.10 | 76.55 | +13.93 | +22.25% | 5 | 138 | 0.62 | -0.84 | 0.00 | -0.11 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 295.00 | 85.65 | 87.80 | 84.75 | 0.00 | 0.00% | 0 | 105 | 0.62 | -0.85 | 0.00 | -0.10 | 8/30/2024 | 9/6/2024 3:59:51 PM EST |
| 300.00 | 90.30 | 92.25 | 89.00 | +15.45 | +21.01% | 12 | 435 | 0.63 | -0.86 | 0.00 | -0.10 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 305.00 | 94.95 | 97.15 | 88.10 | -11.50 | -11.55% | 1 | 133 | 0.62 | -0.87 | 0.00 | -0.09 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 310.00 | 99.70 | 101.85 | 99.07 | 0.00 | 0.00% | 0 | 172 | 0.63 | -0.88 | 0.00 | -0.09 | 8/29/2024 | 9/6/2024 3:59:51 PM EST |
| 315.00 | 103.80 | 106.50 | 89.40 | 0.00 | 0.00% | 0 | 427 | 0.63 | -0.89 | 0.00 | -0.08 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 320.00 | 108.50 | 111.50 | 91.00 | 0.00 | 0.00% | 0 | 159 | 0.63 | -0.90 | 0.00 | -0.08 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 325.00 | 113.40 | 115.75 | 94.15 | 0.00 | 0.00% | 0 | 376 | 0.63 | -0.91 | 0.00 | -0.08 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 330.00 | 117.90 | 121.30 | 131.08 | 0.00 | 0.00% | 0 | 0 | 0.68 | -0.91 | 0.00 | -0.07 | 8/8/2024 | 9/6/2024 3:59:51 PM EST |
| 335.00 | 122.70 | 126.25 | 136.06 | 0.00 | 0.00% | 0 | 0 | 0.69 | -0.92 | 0.00 | -0.07 | 8/8/2024 | 9/6/2024 3:59:51 PM EST |
| 340.00 | 128.05 | 131.00 | 126.40 | +0.40 | +0.32% | 10 | 40 | 0.68 | -0.93 | 0.00 | -0.07 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 345.00 | 132.45 | 136.05 | 147.61 | 0.00 | 0.00% | 0 | 0 | 0.71 | -0.93 | 0.00 | -0.06 | 8/5/2024 | 9/6/2024 3:59:51 PM EST |
| 350.00 | 137.45 | 141.05 | 131.30 | 0.00 | 0.00% | 0 | 11 | 0.72 | -0.94 | 0.00 | -0.06 | 9/4/2024 | 9/6/2024 3:59:51 PM EST |
| 355.00 | 142.40 | 146.00 | 144.93 | 0.00 | 0.00% | 0 | 0 | 0.73 | -0.94 | 0.00 | -0.06 | 8/27/2024 | 9/6/2024 3:59:51 PM EST |
| 360.00 | 147.45 | 150.95 | 130.43 | 0.00 | 0.00% | 0 | 1 | 0.75 | -0.95 | 0.00 | -0.05 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 365.00 | 152.40 | 156.30 | 138.31 | 0.00 | 0.00% | 0 | 0 | 0.76 | -0.95 | 0.00 | -0.05 | 8/20/2024 | 9/6/2024 3:59:51 PM EST |
| 370.00 | 157.45 | 161.20 | 120.47 | 0.00 | 0.00% | 0 | 0 | 0.78 | -0.95 | 0.00 | -0.05 | 7/9/2024 | 9/6/2024 3:59:51 PM EST |
| 375.00 | 162.40 | 166.00 | 148.90 | 0.00 | 0.00% | 0 | 0 | 0.79 | -0.96 | 0.00 | -0.04 | 7/2/2024 | 9/6/2024 3:59:51 PM EST |
| 380.00 | 167.45 | 171.20 | 164.05 | 0.00 | 0.00% | 0 | 0 | 0.81 | -0.96 | 0.00 | -0.04 | 7/24/2024 | 9/6/2024 3:59:51 PM EST |
| 385.00 | 172.40 | 176.30 | 126.39 | 0.00 | 0.00% | 0 | 0 | 0.82 | -0.96 | 0.00 | -0.04 | 7/9/2024 | 9/6/2024 3:59:51 PM EST |
| 390.00 | 177.45 | 181.00 | 143.90 | 0.00 | 0.00% | 0 | 0 | 0.84 | -0.97 | 0.00 | -0.04 | 7/23/2024 | 9/6/2024 3:59:51 PM EST |
| 395.00 | 182.45 | 186.00 | 165.50 | 0.00 | 0.00% | 0 | 0 | 0.85 | -0.97 | 0.00 | -0.04 | 7/29/2024 | 9/6/2024 3:59:51 PM EST |
| 400.00 | 187.45 | 191.00 | 168.63 | 0.00 | 0.00% | 0 | 0 | 0.86 | -0.97 | 0.00 | -0.03 | 7/29/2024 | 9/6/2024 3:59:51 PM EST |
| 405.00 | 192.40 | 196.00 | 162.30 | 0.00 | 0.00% | 0 | 0 | 0.88 | -0.97 | 0.00 | -0.03 | 7/3/2024 | 9/6/2024 3:59:51 PM EST |
| 410.00 | 197.45 | 201.00 | 162.98 | 0.00 | 0.00% | 0 | 0 | 0.89 | -0.97 | 0.00 | -0.03 | 7/23/2024 | 9/6/2024 3:59:51 PM EST |
| 415.00 | 202.40 | 206.00 | 167.77 | 0.00 | 0.00% | 0 | 0 | 0.91 | -0.98 | 0.00 | -0.03 | 7/23/2024 | 9/6/2024 3:59:51 PM EST |
| 420.00 | 207.45 | 211.00 | 222.25 | 0.00 | 0.00% | 0 | 0 | 0.92 | -0.98 | 0.00 | -0.03 | 8/12/2024 | 9/6/2024 3:59:51 PM EST |
| 425.00 | 212.40 | 216.00 | 176.68 | 0.00 | 0.00% | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.02 | 7/23/2024 | 9/6/2024 3:59:51 PM EST |
| 430.00 | 217.45 | 221.00 | 180.00 | 0.00 | 0.00% | 0 | 0 | 0.94 | -0.98 | 0.00 | -0.02 | 7/5/2024 | 9/6/2024 3:59:51 PM EST |
| 435.00 | 222.40 | 226.00 | % | 0 | 0 | 0.96 | -0.98 | 0.00 | -0.02 | 9/6/2024 3:59:51 PM EST | |||
| 440.00 | 227.45 | 231.00 | 193.90 | 0.00 | 0.00% | 0 | 0 | 0.97 | -0.98 | 0.00 | -0.02 | 7/5/2024 | 9/6/2024 3:59:51 PM EST |
| 445.00 | 232.40 | 236.00 | 198.75 | 0.00 | 0.00% | 0 | 0 | 0.98 | -0.98 | 0.00 | -0.02 | 7/5/2024 | 9/6/2024 3:59:51 PM EST |
| 450.00 | 237.45 | 241.00 | 186.05 | 0.00 | 0.00% | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.02 | 7/10/2024 | 9/6/2024 3:59:51 PM EST |
| 455.00 | 242.40 | 246.00 | 190.85 | 0.00 | 0.00% | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.02 | 7/10/2024 | 9/6/2024 3:59:51 PM EST |
| 460.00 | 247.45 | 251.05 | 212.46 | 0.00 | 0.00% | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.02 | 7/5/2024 | 9/6/2024 3:59:51 PM EST |
| 470.00 | 257.45 | 261.05 | 273.44 | 0.00 | 0.00% | 0 | 0 | 1.05 | -0.99 | 0.00 | -0.01 | 8/6/2024 | 9/6/2024 3:59:51 PM EST |
| 480.00 | 267.45 | 271.00 | % | 0 | 0 | 1.07 | -0.99 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 490.00 | 277.45 | 281.00 | % | 0 | 0 | 1.09 | -0.99 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 500.00 | 287.45 | 291.05 | 251.75 | 0.00 | 0.00% | 0 | 0 | 1.11 | -0.99 | 0.00 | -0.01 | 7/22/2024 | 9/6/2024 3:59:51 PM EST |
| 510.00 | 297.45 | 301.05 | 312.80 | 0.00 | 0.00% | 0 | 0 | 1.13 | -0.99 | 0.00 | -0.01 | 8/7/2024 | 9/6/2024 3:59:51 PM EST |
| 520.00 | 307.45 | 311.00 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 530.00 | 317.45 | 321.05 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 540.00 | 327.45 | 331.05 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST |