Options Chain for TESLA INC COM (TSLA) - $218.85 as of 10/22/2024 1:41:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 142.05 | 143.30 | 146.50 | 0.00 | 0.00% | 0 | 2 | 1.69 | 1.00 | 0.00 | -0.01 | 10/16/2024 | 10/22/2024 12:59:07 PM EST |
| 80.00 | 137.25 | 138.30 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:59:07 PM EST | |||
| 85.00 | 132.35 | 133.35 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:59:07 PM EST | |||
| 90.00 | 127.30 | 128.40 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:59:07 PM EST | |||
| 95.00 | 122.20 | 123.40 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.02 | 10/22/2024 12:59:07 PM EST | |||
| 100.00 | 117.40 | 118.40 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.02 | 10/22/2024 12:59:07 PM EST | |||
| 105.00 | 112.45 | 113.45 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.02 | 10/22/2024 12:59:07 PM EST | |||
| 110.00 | 107.50 | 108.55 | 112.50 | 0.00 | 0.00% | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.02 | 10/17/2024 | 10/22/2024 12:59:07 PM EST |
| 115.00 | 102.45 | 103.60 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.02 | 10/22/2024 12:59:07 PM EST | |||
| 120.00 | 97.55 | 98.65 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.02 | 10/22/2024 12:59:07 PM EST | |||
| 125.00 | 92.65 | 93.70 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.03 | 10/22/2024 12:59:07 PM EST | |||
| 130.00 | 87.70 | 88.80 | % | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.03 | 10/22/2024 12:59:07 PM EST | |||
| 135.00 | 82.80 | 83.85 | 87.60 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.99 | 0.00 | -0.04 | 10/18/2024 | 10/22/2024 12:59:07 PM EST |
| 140.00 | 77.85 | 78.95 | 81.36 | 0.00 | 0.00% | 0 | 5 | 0.83 | 0.98 | 0.00 | -0.05 | 10/21/2024 | 10/22/2024 12:59:07 PM EST |
| 145.00 | 73.00 | 74.05 | % | 0 | 0 | 0.79 | 0.98 | 0.00 | -0.06 | 10/22/2024 12:59:07 PM EST | |||
| 150.00 | 68.10 | 69.15 | 72.81 | 0.00 | 0.00% | 0 | 3 | 0.75 | 0.97 | 0.00 | -0.07 | 10/18/2024 | 10/22/2024 12:59:07 PM EST |
| 155.00 | 63.30 | 64.35 | % | 0 | 0 | 0.56 | 0.96 | 0.00 | -0.08 | 10/22/2024 12:59:07 PM EST | |||
| 160.00 | 58.50 | 59.60 | 62.00 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.94 | 0.00 | -0.09 | 10/17/2024 | 10/22/2024 12:59:07 PM EST |
| 165.00 | 53.65 | 54.85 | 53.84 | -4.66 | -7.97% | 2 | 1 | 0.57 | 0.93 | 0.00 | -0.10 | 10/22/2024 | 10/22/2024 12:59:07 PM EST |
| 170.00 | 49.30 | 50.10 | 49.05 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.91 | 0.00 | -0.12 | 10/21/2024 | 10/22/2024 12:59:07 PM EST |
| 175.00 | 44.90 | 45.50 | 47.00 | 0.00 | 0.00% | 0 | 6 | 0.56 | 0.89 | 0.00 | -0.13 | 10/21/2024 | 10/22/2024 12:59:07 PM EST |
| 180.00 | 40.50 | 41.10 | 41.75 | 0.00 | 0.00% | 0 | 12 | 0.55 | 0.86 | 0.01 | -0.14 | 10/21/2024 | 10/22/2024 12:59:07 PM EST |
| 185.00 | 36.25 | 36.95 | 37.25 | 0.00 | 0.00% | 0 | 35 | 0.55 | 0.84 | 0.01 | -0.15 | 10/21/2024 | 10/22/2024 12:59:07 PM EST |
| 190.00 | 32.30 | 32.85 | 31.30 | -1.70 | -5.16% | 33 | 50 | 0.54 | 0.80 | 0.01 | -0.17 | 10/22/2024 | 10/22/2024 12:59:07 PM EST |
| 195.00 | 28.50 | 29.00 | 28.50 | -3.75 | -11.63% | 37 | 32 | 0.53 | 0.76 | 0.01 | -0.18 | 10/22/2024 | 10/22/2024 12:59:07 PM EST |
| 200.00 | 25.00 | 25.60 | 25.00 | -1.30 | -4.95% | 18 | 269 | 0.53 | 0.72 | 0.01 | -0.19 | 10/22/2024 | 10/22/2024 12:59:07 PM EST |
| 205.00 | 21.85 | 22.10 | 21.29 | -1.16 | -5.17% | 12 | 41 | 0.53 | 0.67 | 0.01 | -0.19 | 10/22/2024 | 10/22/2024 12:59:07 PM EST |
| 210.00 | 18.90 | 19.10 | 18.74 | -0.23 | -1.22% | 22 | 50 | 0.53 | 0.62 | 0.01 | -0.20 | 10/22/2024 | 10/22/2024 12:59:07 PM EST |
| 215.00 | 16.20 | 16.40 | 15.95 | -1.00 | -5.90% | 385 | 233 | 0.52 | 0.57 | 0.01 | -0.20 | 10/22/2024 | 10/22/2024 12:59:07 PM EST |
| 220.00 | 13.80 | 14.00 | 13.95 | -0.75 | -5.11% | 330 | 801 | 0.52 | 0.51 | 0.01 | -0.20 | 10/22/2024 | 10/22/2024 12:59:07 PM EST |
| 225.00 | 11.70 | 11.90 | 11.57 | -0.63 | -5.17% | 46 | 370 | 0.52 | 0.45 | 0.01 | -0.20 | 10/22/2024 | 10/22/2024 12:59:07 PM EST |
| 230.00 | 9.85 | 10.00 | 9.80 | -0.69 | -6.58% | 81 | 944 | 0.52 | 0.40 | 0.01 | -0.19 | 10/22/2024 | 10/22/2024 12:59:07 PM EST |
| 235.00 | 8.25 | 8.40 | 8.15 | -0.60 | -6.86% | 102 | 597 | 0.52 | 0.35 | 0.01 | -0.18 | 10/22/2024 | 10/22/2024 12:59:07 PM EST |
| 240.00 | 6.85 | 7.00 | 6.90 | -0.50 | -6.76% | 71 | 365 | 0.52 | 0.31 | 0.01 | -0.17 | 10/22/2024 | 10/22/2024 12:59:07 PM EST |
| 245.00 | 5.70 | 5.80 | 5.55 | -0.55 | -9.02% | 52 | 240 | 0.52 | 0.27 | 0.01 | -0.16 | 10/22/2024 | 10/22/2024 12:59:07 PM EST |
| 250.00 | 4.70 | 4.80 | 4.70 | -0.30 | -6.00% | 195 | 623 | 0.53 | 0.23 | 0.01 | -0.15 | 10/22/2024 | 10/22/2024 12:59:07 PM EST |
| 255.00 | 3.85 | 4.00 | 3.85 | -0.25 | -6.10% | 47 | 765 | 0.53 | 0.20 | 0.01 | -0.14 | 10/22/2024 | 10/22/2024 12:59:07 PM EST |
| 260.00 | 3.15 | 3.30 | 3.13 | -0.22 | -6.57% | 250 | 482 | 0.53 | 0.17 | 0.01 | -0.13 | 10/22/2024 | 10/22/2024 12:59:07 PM EST |
| 265.00 | 2.62 | 2.71 | 2.55 | -0.19 | -6.94% | 58 | 229 | 0.53 | 0.15 | 0.01 | -0.12 | 10/22/2024 | 10/22/2024 12:59:07 PM EST |
| 270.00 | 2.15 | 2.20 | 2.15 | -0.15 | -6.53% | 129 | 387 | 0.54 | 0.13 | 0.01 | -0.11 | 10/22/2024 | 10/22/2024 12:59:07 PM EST |
| 275.00 | 1.78 | 1.84 | 1.78 | -0.09 | -4.82% | 41 | 492 | 0.54 | 0.11 | 0.00 | -0.10 | 10/22/2024 | 10/22/2024 12:59:07 PM EST |
| 280.00 | 1.47 | 1.53 | 1.50 | -0.05 | -3.23% | 19 | 715 | 0.54 | 0.10 | 0.00 | -0.09 | 10/22/2024 | 10/22/2024 12:59:07 PM EST |
| 285.00 | 1.23 | 1.28 | 1.22 | -0.05 | -3.94% | 62 | 170 | 0.55 | 0.08 | 0.00 | -0.08 | 10/22/2024 | 10/22/2024 12:59:07 PM EST |
| 290.00 | 1.01 | 1.06 | 1.03 | -0.02 | -1.91% | 83 | 198 | 0.55 | 0.07 | 0.00 | -0.07 | 10/22/2024 | 10/22/2024 12:59:07 PM EST |
| 295.00 | 0.85 | 0.90 | 0.86 | -0.02 | -2.28% | 19 | 113 | 0.56 | 0.06 | 0.00 | -0.06 | 10/22/2024 | 10/22/2024 12:59:07 PM EST |
| 300.00 | 0.73 | 0.76 | 0.73 | -0.02 | -2.67% | 32 | 546 | 0.56 | 0.05 | 0.00 | -0.06 | 10/22/2024 | 10/22/2024 12:59:07 PM EST |
| 305.00 | 0.60 | 0.65 | 0.62 | -0.02 | -3.13% | 8 | 50 | 0.57 | 0.04 | 0.00 | -0.05 | 10/22/2024 | 10/22/2024 12:59:07 PM EST |
| 310.00 | 0.52 | 0.55 | 0.53 | 0.00 | 0.00% | 27 | 71 | 0.58 | 0.04 | 0.00 | -0.04 | 10/22/2024 | 10/22/2024 12:59:07 PM EST |
| 315.00 | 0.44 | 0.48 | 0.46 | -0.04 | -8.00% | 7 | 52 | 0.58 | 0.03 | 0.00 | -0.04 | 10/22/2024 | 10/22/2024 12:59:07 PM EST |
| 320.00 | 0.38 | 0.42 | 0.39 | -0.03 | -7.15% | 2 | 43 | 0.59 | 0.03 | 0.00 | -0.04 | 10/22/2024 | 10/22/2024 12:59:07 PM EST |
| 325.00 | 0.33 | 0.36 | 0.33 | -0.03 | -8.34% | 7 | 60 | 0.60 | 0.02 | 0.00 | -0.03 | 10/22/2024 | 10/22/2024 12:59:07 PM EST |
| 330.00 | 0.28 | 0.33 | 0.32 | 0.00 | 0.00% | 0 | 69 | 0.60 | 0.02 | 0.00 | -0.03 | 10/21/2024 | 10/22/2024 12:59:07 PM EST |
| 335.00 | 0.25 | 0.29 | 0.28 | 0.00 | 0.00% | 0 | 8 | 0.61 | 0.02 | 0.00 | -0.02 | 10/21/2024 | 10/22/2024 12:59:07 PM EST |
| 340.00 | 0.22 | 0.26 | 0.22 | -0.04 | -15.39% | 1 | 52 | 0.62 | 0.01 | 0.00 | -0.02 | 10/22/2024 | 10/22/2024 12:59:07 PM EST |
| 350.00 | 0.17 | 0.21 | 0.19 | -0.02 | -9.53% | 12 | 90 | 0.63 | 0.01 | 0.00 | -0.02 | 10/22/2024 | 10/22/2024 12:59:07 PM EST |
| 355.00 | 0.15 | 0.20 | 0.16 | -0.03 | -15.79% | 1 | 2 | 0.64 | 0.01 | 0.00 | -0.01 | 10/22/2024 | 10/22/2024 12:59:07 PM EST |
| 360.00 | 0.14 | 0.17 | 0.15 | 0.00 | 0.00% | 3 | 59 | 0.65 | 0.01 | 0.00 | -0.01 | 10/22/2024 | 10/22/2024 12:59:07 PM EST |
| 365.00 | 0.12 | 0.17 | 0.14 | 0.00 | 0.00% | 0 | 27 | 0.66 | 0.01 | 0.00 | -0.01 | 10/21/2024 | 10/22/2024 12:59:07 PM EST |
| 370.00 | 0.11 | 0.16 | 0.13 | 0.00 | 0.00% | 0 | 71 | 0.67 | 0.01 | 0.00 | -0.01 | 10/21/2024 | 10/22/2024 12:59:07 PM EST |
| 375.00 | 0.10 | 0.14 | 0.17 | 0.00 | 0.00% | 0 | 3 | 0.67 | 0.00 | 0.00 | -0.01 | 10/18/2024 | 10/22/2024 12:59:07 PM EST |
| 380.00 | 0.09 | 0.13 | 0.19 | 0.00 | 0.00% | 0 | 25 | 0.68 | 0.00 | 0.00 | -0.01 | 10/16/2024 | 10/22/2024 12:59:07 PM EST |
| 385.00 | 0.08 | 0.13 | 0.18 | 0.00 | 0.00% | 0 | 8 | 0.69 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 10/22/2024 12:59:07 PM EST |
| 390.00 | 0.07 | 0.12 | 0.18 | 0.00 | 0.00% | 0 | 15 | 0.70 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 10/22/2024 12:59:07 PM EST |
| 395.00 | 0.06 | 0.11 | 0.08 | 0.00 | 0.00% | 0 | 2 | 0.70 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 10/22/2024 12:59:07 PM EST |
| 400.00 | 0.06 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 37 | 0.71 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 10/22/2024 12:59:07 PM EST |
| 405.00 | 0.05 | 0.10 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:59:07 PM EST | |||
| 410.00 | 0.05 | 0.09 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.72 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/22/2024 12:59:07 PM EST |
| 415.00 | 0.05 | 0.06 | 0.05 | -0.03 | -37.50% | 1 | 11 | 0.72 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 10/22/2024 12:59:07 PM EST |
| 420.00 | 0.04 | 0.09 | 0.08 | 0.00 | 0.00% | 0 | 4 | 0.74 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 10/22/2024 12:59:07 PM EST |
| 425.00 | 0.04 | 0.08 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:59:07 PM EST | |||
| 430.00 | 0.03 | 0.08 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:59:07 PM EST | |||
| 435.00 | 0.03 | 0.08 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:59:07 PM EST | |||
| 440.00 | 0.03 | 0.07 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:59:07 PM EST | |||
| 445.00 | 0.02 | 0.07 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:59:07 PM EST | |||
| 450.00 | 0.02 | 0.07 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:59:07 PM EST | |||
| 455.00 | 0.02 | 0.07 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:59:07 PM EST | |||
| 460.00 | 0.02 | 0.06 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:59:07 PM EST | |||
| 465.00 | 0.02 | 0.06 | 0.07 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/22/2024 12:59:07 PM EST |
| 470.00 | 0.01 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.78 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 10/22/2024 12:59:07 PM EST |
| 475.00 | 0.01 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 2 | 0.79 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 10/22/2024 12:59:07 PM EST |
| 480.00 | 0.01 | 0.06 | 0.04 | 0.00 | 0.00% | 1 | 3 | 0.87 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 10/22/2024 12:59:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.01 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 10 | 1.15 | 0.00 | 0.00 | -0.01 | 10/17/2024 | 10/22/2024 12:59:07 PM EST |
| 80.00 | 0.02 | 0.07 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:59:07 PM EST | |||
| 85.00 | 0.03 | 0.08 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:59:07 PM EST | |||
| 90.00 | 0.04 | 0.09 | 0.08 | 0.00 | 0.00% | 0 | 2 | 1.04 | 0.00 | 0.00 | -0.01 | 10/17/2024 | 10/22/2024 12:59:07 PM EST |
| 95.00 | 0.05 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.00 | 0.00 | -0.02 | 10/21/2024 | 10/22/2024 12:59:07 PM EST |
| 100.00 | 0.07 | 0.11 | 0.08 | 0.00 | 0.00% | 0 | 37 | 0.96 | 0.00 | 0.00 | -0.02 | 10/21/2024 | 10/22/2024 12:59:07 PM EST |
| 105.00 | 0.08 | 0.12 | 0.14 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.00 | 0.00 | -0.02 | 10/14/2024 | 10/22/2024 12:59:07 PM EST |
| 110.00 | 0.10 | 0.14 | 0.12 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.00 | 0.00 | -0.02 | 10/21/2024 | 10/22/2024 12:59:07 PM EST |
| 115.00 | 0.13 | 0.15 | 0.14 | +0.02 | +16.67% | 1 | 7 | 0.85 | 0.00 | 0.00 | -0.02 | 10/22/2024 | 10/22/2024 12:59:07 PM EST |
| 120.00 | 0.14 | 0.19 | 0.17 | +0.01 | +6.25% | 1 | 23 | 0.81 | 0.00 | 0.00 | -0.02 | 10/22/2024 | 10/22/2024 12:59:07 PM EST |
| 125.00 | 0.17 | 0.22 | 0.19 | +0.01 | +5.56% | 1 | 18 | 0.78 | 0.00 | 0.00 | -0.03 | 10/22/2024 | 10/22/2024 12:59:07 PM EST |
| 130.00 | 0.22 | 0.25 | 0.24 | +0.03 | +14.29% | 13 | 39 | 0.75 | -0.01 | 0.00 | -0.03 | 10/22/2024 | 10/22/2024 12:59:07 PM EST |
| 135.00 | 0.26 | 0.30 | 0.26 | 0.00 | 0.00% | 0 | 16 | 0.72 | -0.01 | 0.00 | -0.04 | 10/21/2024 | 10/22/2024 12:59:07 PM EST |
| 140.00 | 0.33 | 0.35 | 0.34 | +0.02 | +6.25% | 18 | 22 | 0.69 | -0.02 | 0.00 | -0.05 | 10/22/2024 | 10/22/2024 12:59:07 PM EST |
| 145.00 | 0.41 | 0.45 | 0.41 | -0.01 | -2.39% | 3 | 23 | 0.67 | -0.02 | 0.00 | -0.06 | 10/22/2024 | 10/22/2024 12:59:07 PM EST |
| 150.00 | 0.51 | 0.54 | 0.53 | +0.03 | +6.00% | 113 | 177 | 0.64 | -0.03 | 0.00 | -0.07 | 10/22/2024 | 10/22/2024 12:59:07 PM EST |
| 155.00 | 0.64 | 0.70 | 0.68 | +0.06 | +9.68% | 9 | 58 | 0.63 | -0.04 | 0.00 | -0.08 | 10/22/2024 | 10/22/2024 12:59:07 PM EST |
| 160.00 | 0.83 | 0.87 | 0.87 | +0.07 | +8.75% | 47 | 717 | 0.61 | -0.06 | 0.00 | -0.09 | 10/22/2024 | 10/22/2024 12:59:07 PM EST |
| 165.00 | 1.08 | 1.11 | 1.15 | +0.14 | +13.87% | 17 | 160 | 0.59 | -0.07 | 0.00 | -0.10 | 10/22/2024 | 10/22/2024 12:59:07 PM EST |
| 170.00 | 1.42 | 1.50 | 1.49 | +0.15 | +11.20% | 42 | 178 | 0.58 | -0.09 | 0.00 | -0.12 | 10/22/2024 | 10/22/2024 12:59:07 PM EST |
| 175.00 | 1.88 | 1.95 | 1.97 | +0.18 | +10.06% | 157 | 257 | 0.56 | -0.11 | 0.00 | -0.13 | 10/22/2024 | 10/22/2024 12:59:07 PM EST |
| 180.00 | 2.46 | 2.56 | 2.60 | +0.29 | +12.56% | 141 | 319 | 0.55 | -0.14 | 0.01 | -0.14 | 10/22/2024 | 10/22/2024 12:59:07 PM EST |
| 185.00 | 3.25 | 3.35 | 3.40 | +0.40 | +13.34% | 74 | 487 | 0.55 | -0.16 | 0.01 | -0.15 | 10/22/2024 | 10/22/2024 12:59:07 PM EST |
| 190.00 | 4.15 | 4.30 | 4.40 | +0.45 | +11.40% | 45 | 537 | 0.54 | -0.20 | 0.01 | -0.17 | 10/22/2024 | 10/22/2024 12:59:07 PM EST |
| 195.00 | 5.35 | 5.55 | 5.65 | +0.62 | +12.33% | 287 | 474 | 0.53 | -0.24 | 0.01 | -0.18 | 10/22/2024 | 10/22/2024 12:59:07 PM EST |
| 200.00 | 6.80 | 6.95 | 6.90 | +0.45 | +6.98% | 395 | 519 | 0.53 | -0.28 | 0.01 | -0.19 | 10/22/2024 | 10/22/2024 12:59:07 PM EST |
| 205.00 | 8.55 | 8.75 | 8.82 | +0.82 | +10.25% | 79 | 771 | 0.53 | -0.33 | 0.01 | -0.19 | 10/22/2024 | 10/22/2024 12:59:07 PM EST |
| 210.00 | 10.55 | 10.70 | 10.85 | +0.85 | +8.50% | 881 | 540 | 0.52 | -0.38 | 0.01 | -0.20 | 10/22/2024 | 10/22/2024 12:59:07 PM EST |
| 215.00 | 12.85 | 13.00 | 13.28 | +0.93 | +7.53% | 106 | 356 | 0.52 | -0.43 | 0.01 | -0.20 | 10/22/2024 | 10/22/2024 12:59:07 PM EST |
| 220.00 | 15.45 | 15.65 | 15.58 | +0.88 | +5.99% | 346 | 932 | 0.52 | -0.49 | 0.01 | -0.20 | 10/22/2024 | 10/22/2024 12:59:07 PM EST |
| 225.00 | 18.35 | 18.55 | 19.28 | +1.28 | +7.12% | 18 | 279 | 0.52 | -0.55 | 0.01 | -0.20 | 10/22/2024 | 10/22/2024 12:59:07 PM EST |
| 230.00 | 21.50 | 21.70 | 22.17 | +1.16 | +5.53% | 22 | 135 | 0.52 | -0.60 | 0.01 | -0.19 | 10/22/2024 | 10/22/2024 12:59:07 PM EST |
| 235.00 | 24.90 | 25.15 | 25.68 | +1.80 | +7.54% | 19 | 168 | 0.52 | -0.65 | 0.01 | -0.18 | 10/22/2024 | 10/22/2024 12:59:07 PM EST |
| 240.00 | 28.55 | 28.75 | 29.40 | +1.35 | +4.82% | 6 | 72 | 0.52 | -0.69 | 0.01 | -0.17 | 10/22/2024 | 10/22/2024 12:59:07 PM EST |
| 245.00 | 32.30 | 32.70 | 33.24 | +1.69 | +5.36% | 14 | 63 | 0.53 | -0.73 | 0.01 | -0.16 | 10/22/2024 | 10/22/2024 12:59:07 PM EST |
| 250.00 | 36.10 | 36.80 | 37.54 | +3.96 | +11.80% | 7 | 223 | 0.53 | -0.77 | 0.01 | -0.15 | 10/22/2024 | 10/22/2024 12:59:07 PM EST |
| 255.00 | 40.35 | 41.10 | 38.80 | 0.00 | 0.00% | 0 | 210 | 0.53 | -0.80 | 0.01 | -0.14 | 10/17/2024 | 10/22/2024 12:59:07 PM EST |
| 260.00 | 44.60 | 45.45 | 45.60 | +1.10 | +2.48% | 3 | 17 | 0.53 | -0.83 | 0.01 | -0.13 | 10/22/2024 | 10/22/2024 12:59:07 PM EST |
| 265.00 | 49.15 | 49.90 | 49.25 | +2.25 | +4.79% | 10 | 11 | 0.53 | -0.85 | 0.01 | -0.12 | 10/22/2024 | 10/22/2024 12:59:07 PM EST |
| 270.00 | 53.75 | 54.50 | % | 0 | 0 | 0.54 | -0.87 | 0.01 | -0.11 | 10/22/2024 12:59:07 PM EST | |||
| 275.00 | 58.40 | 59.20 | % | 0 | 0 | 0.54 | -0.89 | 0.00 | -0.10 | 10/22/2024 12:59:07 PM EST | |||
| 280.00 | 63.15 | 63.95 | 59.90 | 0.00 | 0.00% | 0 | 73 | 0.54 | -0.90 | 0.00 | -0.09 | 10/15/2024 | 10/22/2024 12:59:07 PM EST |
| 285.00 | 67.75 | 68.85 | 50.20 | 0.00 | 0.00% | 0 | 5 | 0.62 | -0.92 | 0.00 | -0.08 | 10/10/2024 | 10/22/2024 12:59:07 PM EST |
| 290.00 | 72.60 | 73.80 | 69.42 | 0.00 | 0.00% | 0 | 11 | 0.64 | -0.93 | 0.00 | -0.07 | 10/18/2024 | 10/22/2024 12:59:07 PM EST |
| 295.00 | 77.55 | 78.65 | % | 0 | 0 | 0.66 | -0.94 | 0.00 | -0.06 | 10/22/2024 12:59:07 PM EST | |||
| 300.00 | 82.40 | 83.40 | 78.70 | 0.00 | 0.00% | 0 | 3 | 0.67 | -0.95 | 0.00 | -0.06 | 10/15/2024 | 10/22/2024 12:59:07 PM EST |
| 305.00 | 87.30 | 88.50 | % | 0 | 0 | 0.69 | -0.96 | 0.00 | -0.05 | 10/22/2024 12:59:07 PM EST | |||
| 310.00 | 92.25 | 93.35 | % | 0 | 0 | 0.71 | -0.96 | 0.00 | -0.04 | 10/22/2024 12:59:07 PM EST | |||
| 315.00 | 97.20 | 98.40 | % | 0 | 0 | 0.73 | -0.97 | 0.00 | -0.04 | 10/22/2024 12:59:07 PM EST | |||
| 320.00 | 102.20 | 103.35 | % | 0 | 0 | 0.76 | -0.97 | 0.00 | -0.04 | 10/22/2024 12:59:07 PM EST | |||
| 325.00 | 107.15 | 108.35 | 106.15 | 0.00 | 0.00% | 0 | 1 | 0.77 | -0.98 | 0.00 | -0.03 | 10/21/2024 | 10/22/2024 12:59:07 PM EST |
| 330.00 | 112.15 | 113.35 | % | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.03 | 10/22/2024 12:59:07 PM EST | |||
| 335.00 | 117.20 | 118.35 | % | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.02 | 10/22/2024 12:59:07 PM EST | |||
| 340.00 | 122.20 | 123.35 | % | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.02 | 10/22/2024 12:59:07 PM EST | |||
| 350.00 | 132.15 | 133.30 | % | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.02 | 10/22/2024 12:59:07 PM EST | |||
| 355.00 | 137.15 | 138.35 | % | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.01 | 10/22/2024 12:59:07 PM EST | |||
| 360.00 | 142.20 | 143.40 | % | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.01 | 10/22/2024 12:59:07 PM EST | |||
| 365.00 | 147.15 | 148.35 | % | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.01 | 10/22/2024 12:59:07 PM EST | |||
| 370.00 | 152.20 | 153.30 | % | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.01 | 10/22/2024 12:59:07 PM EST | |||
| 375.00 | 157.15 | 158.35 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | -0.01 | 10/22/2024 12:59:07 PM EST | |||
| 380.00 | 162.15 | 163.35 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | -0.01 | 10/22/2024 12:59:07 PM EST | |||
| 385.00 | 167.15 | 168.35 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:59:07 PM EST | |||
| 390.00 | 172.15 | 173.35 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:59:07 PM EST | |||
| 395.00 | 177.15 | 178.35 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:59:07 PM EST | |||
| 400.00 | 182.20 | 183.30 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:59:07 PM EST | |||
| 405.00 | 187.15 | 188.30 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:59:07 PM EST | |||
| 410.00 | 192.15 | 193.50 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:59:07 PM EST | |||
| 415.00 | 197.20 | 198.35 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:59:07 PM EST | |||
| 420.00 | 202.15 | 203.30 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:59:07 PM EST | |||
| 425.00 | 207.20 | 208.35 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:59:07 PM EST | |||
| 430.00 | 212.25 | 213.40 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:59:07 PM EST | |||
| 435.00 | 217.15 | 218.35 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:59:07 PM EST | |||
| 440.00 | 222.15 | 223.35 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:59:07 PM EST | |||
| 445.00 | 227.15 | 228.35 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:59:07 PM EST | |||
| 450.00 | 232.20 | 233.35 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:59:07 PM EST | |||
| 455.00 | 237.15 | 238.30 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:59:07 PM EST | |||
| 460.00 | 242.15 | 243.35 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:59:07 PM EST | |||
| 465.00 | 247.15 | 248.35 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:59:07 PM EST | |||
| 470.00 | 252.20 | 253.35 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:59:07 PM EST | |||
| 475.00 | 257.20 | 258.30 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:59:07 PM EST | |||
| 480.00 | 262.20 | 263.35 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:59:07 PM EST |