Options Chain for TESLA INC COM (TSLA) - $342.82 as of 5/16/2025 3:51:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 343.35 | 346.95 | 342.90 | +10.05 | +3.02% | 5 | 4,799 | 3.99 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 10.00 | 338.55 | 341.90 | 336.60 | +9.85 | +3.02% | 6 | 2,554 | 2.94 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 15.00 | 331.70 | 339.00 | 270.42 | 0.00 | 0.00% | 0 | 111 | 2.99 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/16/2025 4:00:06 PM EST |
| 20.00 | 328.80 | 332.20 | 328.40 | +13.09 | +4.16% | 6 | 62 | 2.23 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 25.00 | 322.10 | 329.60 | 296.43 | 0.00 | 0.00% | 0 | 187 | 2.41 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/16/2025 4:00:06 PM EST |
| 30.00 | 317.30 | 324.75 | 247.28 | 0.00 | 0.00% | 0 | 88 | 2.21 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/16/2025 4:00:06 PM EST |
| 35.00 | 312.45 | 319.95 | 253.31 | 0.00 | 0.00% | 0 | 181 | 2.06 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/16/2025 4:00:06 PM EST |
| 40.00 | 307.65 | 315.00 | 249.40 | 0.00 | 0.00% | 0 | 57 | 1.92 | 1.00 | 0.00 | -0.01 | 5/1/2025 | 5/16/2025 4:00:06 PM EST |
| 45.00 | 302.85 | 310.00 | 238.60 | 0.00 | 0.00% | 0 | 20 | 0.00 | 1.00 | 0.00 | -0.01 | 5/8/2025 | 5/16/2025 4:00:06 PM EST |
| 50.00 | 300.15 | 303.40 | 296.40 | +7.00 | +2.42% | 17 | 350 | 1.50 | 1.00 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 55.00 | 293.30 | 300.65 | 264.00 | 0.00 | 0.00% | 0 | 44 | 0.00 | 1.00 | 0.00 | -0.01 | 5/12/2025 | 5/16/2025 4:00:06 PM EST |
| 60.00 | 289.40 | 294.85 | 223.20 | 0.00 | 0.00% | 0 | 216 | 1.48 | 1.00 | 0.00 | -0.01 | 4/30/2025 | 5/16/2025 4:00:06 PM EST |
| 70.00 | 278.95 | 285.95 | 190.53 | 0.00 | 0.00% | 0 | 65 | 1.41 | 1.00 | 0.00 | -0.01 | 4/23/2025 | 5/16/2025 4:00:06 PM EST |
| 75.00 | 275.90 | 279.65 | 251.88 | 0.00 | 0.00% | 0 | 57 | 1.24 | 1.00 | 0.00 | -0.02 | 5/13/2025 | 5/16/2025 4:00:06 PM EST |
| 80.00 | 272.25 | 274.20 | 204.30 | 0.00 | 0.00% | 0 | 313 | 0.93 | 0.99 | 0.00 | -0.02 | 5/5/2025 | 5/16/2025 4:00:06 PM EST |
| 85.00 | 266.35 | 270.20 | 208.00 | 0.00 | 0.00% | 0 | 32 | 1.16 | 0.99 | 0.00 | -0.02 | 5/8/2025 | 5/16/2025 4:00:06 PM EST |
| 90.00 | 263.20 | 264.50 | 263.15 | 0.00 | 0.00% | 0 | 8,051 | 0.94 | 0.99 | 0.00 | -0.02 | 5/14/2025 | 5/16/2025 4:00:06 PM EST |
| 95.00 | 257.00 | 260.60 | 237.50 | 0.00 | 0.00% | 0 | 7,735 | 1.08 | 0.99 | 0.00 | -0.03 | 5/13/2025 | 5/16/2025 4:00:06 PM EST |
| 100.00 | 253.75 | 255.00 | 249.55 | +6.40 | +2.64% | 5 | 6,351 | 0.89 | 0.99 | 0.00 | -0.03 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 105.00 | 248.65 | 250.35 | 183.10 | 0.00 | 0.00% | 0 | 313 | 0.86 | 0.99 | 0.00 | -0.03 | 4/29/2025 | 5/16/2025 4:00:06 PM EST |
| 110.00 | 244.00 | 245.60 | 168.00 | 0.00 | 0.00% | 0 | 306 | 0.85 | 0.98 | 0.00 | -0.04 | 4/25/2025 | 5/16/2025 4:00:06 PM EST |
| 115.00 | 239.30 | 240.90 | 173.85 | 0.00 | 0.00% | 0 | 302 | 0.83 | 0.98 | 0.00 | -0.04 | 4/29/2025 | 5/16/2025 4:00:06 PM EST |
| 120.00 | 235.00 | 236.00 | 217.42 | 0.00 | 0.00% | 0 | 762 | 0.83 | 0.98 | 0.00 | -0.04 | 5/13/2025 | 5/16/2025 4:00:06 PM EST |
| 125.00 | 229.20 | 231.70 | 165.30 | 0.00 | 0.00% | 0 | 137 | 0.77 | 0.98 | 0.00 | -0.04 | 4/30/2025 | 5/16/2025 4:00:06 PM EST |
| 130.00 | 224.70 | 226.90 | 219.10 | 0.00 | 0.00% | 0 | 249 | 0.77 | 0.97 | 0.00 | -0.05 | 5/14/2025 | 5/16/2025 4:00:06 PM EST |
| 135.00 | 221.05 | 222.00 | 154.20 | 0.00 | 0.00% | 0 | 451 | 0.79 | 0.97 | 0.00 | -0.05 | 4/28/2025 | 5/16/2025 4:00:06 PM EST |
| 140.00 | 216.45 | 217.35 | 151.90 | 0.00 | 0.00% | 0 | 2,869 | 0.77 | 0.97 | 0.00 | -0.05 | 4/30/2025 | 5/16/2025 4:00:06 PM EST |
| 145.00 | 211.60 | 212.85 | 167.10 | 0.00 | 0.00% | 0 | 339 | 0.75 | 0.96 | 0.00 | -0.06 | 5/9/2025 | 5/16/2025 4:00:06 PM EST |
| 150.00 | 207.30 | 208.10 | 206.15 | +11.15 | +5.72% | 3 | 1,075 | 0.75 | 0.96 | 0.00 | -0.06 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 155.00 | 202.40 | 203.60 | 141.15 | 0.00 | 0.00% | 0 | 229 | 0.73 | 0.96 | 0.00 | -0.06 | 4/28/2025 | 5/16/2025 4:00:06 PM EST |
| 160.00 | 198.25 | 199.10 | 196.22 | 0.00 | 0.00% | 0 | 539 | 0.73 | 0.95 | 0.00 | -0.06 | 5/14/2025 | 5/16/2025 4:00:06 PM EST |
| 165.00 | 193.70 | 194.60 | 168.95 | 0.00 | 0.00% | 0 | 449 | 0.72 | 0.95 | 0.00 | -0.07 | 5/13/2025 | 5/16/2025 4:00:06 PM EST |
| 170.00 | 189.25 | 190.05 | 182.30 | 0.00 | 0.00% | 0 | 1,439 | 0.71 | 0.95 | 0.00 | -0.07 | 5/15/2025 | 5/16/2025 4:00:06 PM EST |
| 175.00 | 184.85 | 185.70 | 177.32 | 0.00 | 0.00% | 0 | 1,063 | 0.70 | 0.94 | 0.00 | -0.07 | 5/15/2025 | 5/16/2025 4:00:06 PM EST |
| 180.00 | 180.50 | 181.25 | 168.67 | 0.00 | 0.00% | 0 | 2,145 | 0.69 | 0.94 | 0.00 | -0.08 | 5/15/2025 | 5/16/2025 4:00:06 PM EST |
| 185.00 | 176.15 | 176.90 | 154.50 | 0.00 | 0.00% | 0 | 794 | 0.68 | 0.93 | 0.00 | -0.08 | 5/13/2025 | 5/16/2025 4:00:06 PM EST |
| 190.00 | 171.85 | 172.60 | 166.69 | +26.54 | +18.94% | 1 | 2,069 | 0.68 | 0.93 | 0.00 | -0.08 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 195.00 | 167.60 | 168.30 | 167.99 | +3.39 | +2.06% | 3 | 1,608 | 0.67 | 0.92 | 0.00 | -0.08 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 200.00 | 163.45 | 164.10 | 163.75 | +6.03 | +3.83% | 245 | 5,641 | 0.66 | 0.92 | 0.00 | -0.09 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 205.00 | 158.30 | 160.65 | 156.60 | 0.00 | 0.00% | 0 | 51 | 0.66 | 0.91 | 0.00 | -0.09 | 5/14/2025 | 5/16/2025 4:00:06 PM EST |
| 210.00 | 155.25 | 155.90 | 154.27 | +5.67 | +3.82% | 4 | 4,227 | 0.66 | 0.91 | 0.00 | -0.09 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 215.00 | 150.25 | 152.50 | 149.24 | +40.84 | +37.68% | 2 | 152 | 0.65 | 0.90 | 0.00 | -0.09 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 220.00 | 147.30 | 147.90 | 147.42 | +5.47 | +3.86% | 2 | 3,112 | 0.65 | 0.89 | 0.00 | -0.10 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 225.00 | 142.80 | 144.20 | 139.45 | +4.95 | +3.68% | 1 | 121 | 0.64 | 0.89 | 0.00 | -0.10 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 230.00 | 139.20 | 140.20 | 139.00 | +4.36 | +3.24% | 5 | 2,289 | 0.64 | 0.88 | 0.00 | -0.10 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 235.00 | 135.40 | 136.50 | 126.65 | 0.00 | 0.00% | 0 | 276 | 0.64 | 0.87 | 0.00 | -0.10 | 5/15/2025 | 5/16/2025 4:00:06 PM EST |
| 240.00 | 132.20 | 132.60 | 131.10 | +4.05 | +3.19% | 8 | 3,720 | 0.63 | 0.86 | 0.00 | -0.11 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 245.00 | 128.15 | 129.25 | 128.15 | +1.55 | +1.23% | 2 | 102 | 0.63 | 0.85 | 0.00 | -0.11 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 250.00 | 125.05 | 125.45 | 124.50 | +11.80 | +10.47% | 73 | 7,593 | 0.63 | 0.84 | 0.00 | -0.11 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 255.00 | 121.20 | 122.15 | 119.70 | +5.10 | +4.45% | 3 | 226 | 0.63 | 0.83 | 0.00 | -0.12 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 260.00 | 118.05 | 118.55 | 118.00 | +5.50 | +4.89% | 20 | 12,183 | 0.63 | 0.83 | 0.00 | -0.12 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 265.00 | 114.70 | 115.25 | 114.64 | +4.89 | +4.46% | 14 | 279 | 0.62 | 0.81 | 0.00 | -0.12 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 270.00 | 111.10 | 112.05 | 111.50 | +4.75 | +4.45% | 26 | 5,102 | 0.62 | 0.80 | 0.00 | -0.13 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 275.00 | 108.35 | 108.75 | 107.80 | +2.83 | +2.70% | 77 | 171 | 0.62 | 0.79 | 0.00 | -0.13 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 280.00 | 105.25 | 105.65 | 104.20 | +3.38 | +3.36% | 65 | 3,790 | 0.62 | 0.78 | 0.00 | -0.13 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 285.00 | 102.10 | 102.60 | 100.43 | +3.73 | +3.86% | 2 | 216 | 0.62 | 0.77 | 0.00 | -0.13 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 290.00 | 99.25 | 99.65 | 98.25 | +4.76 | +5.10% | 41 | 2,537 | 0.62 | 0.76 | 0.00 | -0.14 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 295.00 | 96.00 | 96.85 | 96.28 | +5.49 | +6.05% | 8 | 135 | 0.62 | 0.75 | 0.00 | -0.14 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 300.00 | 93.50 | 93.90 | 93.43 | +5.63 | +6.42% | 323 | 11,310 | 0.62 | 0.74 | 0.00 | -0.14 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 305.00 | 90.80 | 91.30 | 89.45 | +2.67 | +3.08% | 3 | 175 | 0.61 | 0.72 | 0.00 | -0.15 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 310.00 | 88.15 | 88.50 | 87.45 | +3.61 | +4.31% | 4 | 2,327 | 0.61 | 0.71 | 0.00 | -0.15 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 315.00 | 85.55 | 85.85 | 85.47 | +2.22 | +2.67% | 56 | 295 | 0.61 | 0.70 | 0.00 | -0.15 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 320.00 | 83.05 | 83.35 | 82.15 | +4.41 | +5.68% | 80 | 2,876 | 0.61 | 0.69 | 0.00 | -0.15 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 325.00 | 80.60 | 80.90 | 79.51 | +6.68 | +9.18% | 372 | 1,067 | 0.61 | 0.67 | 0.00 | -0.15 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 330.00 | 78.25 | 78.55 | 78.10 | +4.10 | +5.55% | 93 | 4,592 | 0.61 | 0.66 | 0.00 | -0.16 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 335.00 | 75.95 | 76.25 | 75.01 | +6.41 | +9.35% | 19 | 363 | 0.61 | 0.65 | 0.00 | -0.16 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 340.00 | 73.70 | 74.00 | 73.68 | +3.88 | +5.56% | 47 | 2,746 | 0.61 | 0.64 | 0.00 | -0.16 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 345.00 | 71.55 | 71.85 | 71.50 | +3.70 | +5.46% | 94 | 661 | 0.61 | 0.63 | 0.00 | -0.16 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 350.00 | 69.45 | 69.75 | 69.63 | +4.13 | +6.31% | 379 | 9,539 | 0.61 | 0.62 | 0.00 | -0.16 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 360.00 | 65.45 | 65.70 | 65.35 | +5.48 | +9.16% | 306 | 2,550 | 0.61 | 0.59 | 0.00 | -0.17 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 370.00 | 61.65 | 61.95 | 61.03 | +3.21 | +5.56% | 51 | 4,064 | 0.62 | 0.57 | 0.00 | -0.17 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 380.00 | 58.15 | 58.40 | 57.40 | +2.95 | +5.42% | 41 | 4,285 | 0.62 | 0.55 | 0.00 | -0.17 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 390.00 | 54.85 | 55.10 | 54.98 | +3.90 | +7.64% | 51 | 6,171 | 0.62 | 0.53 | 0.00 | -0.17 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 400.00 | 51.75 | 52.00 | 51.90 | +3.20 | +6.58% | 648 | 14,375 | 0.62 | 0.51 | 0.00 | -0.17 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 405.00 | 50.30 | 50.55 | 50.08 | +2.43 | +5.10% | 9 | 1,435 | 0.62 | 0.50 | 0.00 | -0.17 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 410.00 | 48.85 | 49.10 | 48.97 | +3.92 | +8.71% | 22 | 2,166 | 0.62 | 0.49 | 0.00 | -0.17 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 420.00 | 46.15 | 46.40 | 45.65 | +2.15 | +4.95% | 245 | 2,876 | 0.62 | 0.47 | 0.00 | -0.17 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 425.00 | 44.80 | 45.10 | 44.38 | +3.07 | +7.44% | 11 | 1,405 | 0.62 | 0.46 | 0.00 | -0.17 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 430.00 | 43.60 | 43.85 | 43.35 | +3.09 | +7.68% | 10 | 2,519 | 0.62 | 0.45 | 0.00 | -0.17 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 440.00 | 41.25 | 41.50 | 41.29 | +1.62 | +4.09% | 58 | 3,308 | 0.63 | 0.44 | 0.00 | -0.17 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 450.00 | 39.00 | 39.25 | 38.75 | +2.11 | +5.76% | 80 | 3,911 | 0.63 | 0.42 | 0.00 | -0.17 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 460.00 | 36.90 | 37.15 | 36.36 | +1.72 | +4.97% | 25 | 1,759 | 0.63 | 0.40 | 0.00 | -0.17 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 470.00 | 35.00 | 35.20 | 34.50 | +2.45 | +7.65% | 15 | 817 | 0.63 | 0.39 | 0.00 | -0.17 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 475.00 | 34.05 | 34.30 | 32.98 | +3.68 | +12.56% | 7 | 857 | 0.63 | 0.38 | 0.00 | -0.17 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 480.00 | 33.15 | 33.40 | 33.15 | +1.72 | +5.48% | 96 | 2,375 | 0.63 | 0.37 | 0.00 | -0.17 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 490.00 | 31.45 | 31.70 | 31.23 | +1.34 | +4.49% | 14 | 1,517 | 0.63 | 0.36 | 0.00 | -0.16 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 500.00 | 29.85 | 30.10 | 29.86 | +2.51 | +9.18% | 260 | 8,589 | 0.64 | 0.34 | 0.00 | -0.16 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 510.00 | 28.30 | 28.60 | 27.75 | +1.85 | +7.15% | 6 | 1,470 | 0.64 | 0.33 | 0.00 | -0.16 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 520.00 | 26.95 | 27.15 | 26.55 | +2.10 | +8.59% | 107 | 1,433 | 0.64 | 0.32 | 0.00 | -0.16 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 530.00 | 25.65 | 25.85 | 24.81 | +2.76 | +12.52% | 1 | 1,709 | 0.64 | 0.31 | 0.00 | -0.15 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 540.00 | 24.40 | 24.60 | 23.85 | +1.46 | +6.53% | 5 | 1,489 | 0.65 | 0.29 | 0.00 | -0.15 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 550.00 | 23.25 | 23.45 | 23.35 | +2.05 | +9.63% | 214 | 4,207 | 0.65 | 0.28 | 0.00 | -0.15 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 560.00 | 22.20 | 22.35 | 22.15 | +1.35 | +6.49% | 45 | 14,665 | 0.65 | 0.27 | 0.00 | -0.15 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 570.00 | 21.20 | 21.35 | 21.00 | +2.02 | +10.65% | 137 | 10,864 | 0.65 | 0.26 | 0.00 | -0.14 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 580.00 | 20.20 | 20.40 | 20.21 | +1.57 | +8.43% | 73 | 4,051 | 0.66 | 0.25 | 0.00 | -0.14 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 590.00 | 19.25 | 19.50 | 19.00 | +1.40 | +7.96% | 18 | 8,373 | 0.66 | 0.24 | 0.00 | -0.14 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 600.00 | 18.45 | 18.65 | 18.45 | +1.70 | +10.15% | 198 | 10,890 | 0.66 | 0.23 | 0.00 | -0.14 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 610.00 | 17.60 | 17.85 | 17.53 | +1.56 | +9.77% | 3 | 279 | 0.66 | 0.22 | 0.00 | -0.13 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 620.00 | 16.90 | 17.10 | 16.43 | +0.84 | +5.39% | 32 | 625 | 0.66 | 0.21 | 0.00 | -0.13 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 630.00 | 16.20 | 16.35 | 15.95 | +2.00 | +14.34% | 12 | 404 | 0.67 | 0.21 | 0.00 | -0.13 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 640.00 | 15.45 | 15.70 | 15.37 | +1.34 | +9.56% | 4 | 268 | 0.67 | 0.20 | 0.00 | -0.12 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 650.00 | 14.90 | 15.05 | 14.30 | +0.51 | +3.70% | 17 | 1,460 | 0.67 | 0.19 | 0.00 | -0.12 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 660.00 | 14.25 | 14.45 | 14.05 | +2.15 | +18.07% | 49 | 227 | 0.67 | 0.18 | 0.00 | -0.12 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 670.00 | 13.70 | 13.90 | 13.20 | +0.35 | +2.73% | 25 | 369 | 0.68 | 0.18 | 0.00 | -0.12 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 680.00 | 13.20 | 13.35 | 12.70 | +0.90 | +7.63% | 25 | 415 | 0.68 | 0.17 | 0.00 | -0.11 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 690.00 | 12.65 | 12.85 | 12.05 | -0.45 | -3.60% | 10 | 221 | 0.68 | 0.17 | 0.00 | -0.11 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 700.00 | 12.15 | 12.30 | 12.25 | +1.00 | +8.89% | 36 | 8,006 | 0.68 | 0.16 | 0.00 | -0.11 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 710.00 | 11.75 | 11.95 | 11.55 | +0.31 | +2.76% | 3 | 581 | 0.68 | 0.15 | 0.00 | -0.11 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 720.00 | 11.30 | 11.50 | 11.35 | +1.65 | +17.01% | 28 | 570 | 0.69 | 0.15 | 0.00 | -0.11 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 730.00 | 10.90 | 11.10 | 8.70 | 0.00 | 0.00% | 0 | 109 | 0.69 | 0.14 | 0.00 | -0.10 | 5/15/2025 | 5/16/2025 4:00:06 PM EST |
| 740.00 | 10.50 | 10.70 | 10.19 | +0.64 | +6.71% | 2 | 1,109 | 0.69 | 0.14 | 0.00 | -0.10 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 750.00 | 10.15 | 10.30 | 10.06 | +0.86 | +9.35% | 152 | 3,043 | 0.69 | 0.13 | 0.00 | -0.10 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 760.00 | 9.80 | 10.00 | 9.50 | +0.75 | +8.58% | 42 | 165 | 0.70 | 0.13 | 0.00 | -0.10 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 770.00 | 9.45 | 9.65 | 9.15 | +0.45 | +5.18% | 56 | 398 | 0.70 | 0.13 | 0.00 | -0.09 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 780.00 | 9.15 | 9.35 | 7.22 | 0.00 | 0.00% | 0 | 571 | 0.70 | 0.12 | 0.00 | -0.09 | 5/15/2025 | 5/16/2025 4:00:06 PM EST |
| 790.00 | 8.85 | 9.05 | 8.83 | +1.81 | +25.79% | 1 | 179 | 0.70 | 0.12 | 0.00 | -0.09 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 800.00 | 8.55 | 8.70 | 8.53 | +0.78 | +10.07% | 2,000 | 13,590 | 0.70 | 0.11 | 0.00 | -0.09 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 810.00 | 8.30 | 8.45 | 8.12 | +0.42 | +5.46% | 1 | 233 | 0.71 | 0.11 | 0.00 | -0.09 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 820.00 | 8.00 | 8.20 | 6.22 | 0.00 | 0.00% | 0 | 293 | 0.71 | 0.11 | 0.00 | -0.09 | 5/15/2025 | 5/16/2025 4:00:06 PM EST |
| 830.00 | 7.75 | 7.95 | 7.45 | +1.15 | +18.26% | 3 | 79 | 0.71 | 0.10 | 0.00 | -0.08 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 840.00 | 7.55 | 7.70 | 7.20 | +1.44 | +25.00% | 2 | 376 | 0.71 | 0.10 | 0.00 | -0.08 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 850.00 | 7.30 | 7.50 | 6.75 | +0.17 | +2.59% | 1 | 1,136 | 0.72 | 0.10 | 0.00 | -0.08 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 860.00 | 7.10 | 7.25 | 5.40 | 0.00 | 0.00% | 0 | 164 | 0.72 | 0.10 | 0.00 | -0.08 | 5/15/2025 | 5/16/2025 4:00:06 PM EST |
| 870.00 | 6.90 | 7.05 | 6.60 | +0.63 | +10.56% | 3 | 424 | 0.72 | 0.09 | 0.00 | -0.08 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 880.00 | 6.70 | 6.85 | 5.85 | 0.00 | 0.00% | 0 | 251 | 0.72 | 0.09 | 0.00 | -0.08 | 5/15/2025 | 5/16/2025 4:00:06 PM EST |
| 890.00 | 6.50 | 6.65 | 6.35 | +0.25 | +4.10% | 6 | 493 | 0.73 | 0.09 | 0.00 | -0.07 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 900.00 | 6.30 | 6.45 | 6.30 | +0.55 | +9.57% | 22 | 5,548 | 0.73 | 0.08 | 0.00 | -0.07 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 910.00 | 6.15 | 6.30 | 6.05 | +0.45 | +8.04% | 1 | 92 | 0.73 | 0.08 | 0.00 | -0.07 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 920.00 | 5.95 | 6.15 | 5.45 | 0.00 | 0.00% | 0 | 83 | 0.73 | 0.08 | 0.00 | -0.07 | 5/15/2025 | 5/16/2025 4:00:06 PM EST |
| 930.00 | 5.80 | 5.95 | 4.50 | 0.00 | 0.00% | 0 | 194 | 0.73 | 0.08 | 0.00 | -0.07 | 5/15/2025 | 5/16/2025 4:00:06 PM EST |
| 940.00 | 5.65 | 5.80 | 5.51 | +0.56 | +11.32% | 1,222 | 7,106 | 0.74 | 0.08 | 0.00 | -0.07 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 950.00 | 5.50 | 5.60 | 5.46 | +0.46 | +9.20% | 1,568 | 16,204 | 0.74 | 0.07 | 0.00 | -0.07 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 960.00 | 5.35 | 5.50 | 5.40 | +0.67 | +14.17% | 5,157 | 31,467 | 0.74 | 0.07 | 0.00 | -0.06 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 88 | 19,744 | 1.82 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 10.00 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 9 | 8,357 | 1.50 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 15.00 | 0.02 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,523 | 1.49 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/16/2025 4:00:06 PM EST |
| 20.00 | 0.05 | 0.14 | 0.08 | 0.00 | 0.00% | 0 | 4,379 | 1.40 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 4:00:06 PM EST |
| 25.00 | 0.10 | 0.19 | 0.15 | 0.00 | 0.00% | 0 | 1,891 | 1.35 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 4:00:06 PM EST |
| 30.00 | 0.15 | 0.24 | 0.19 | -0.03 | -13.64% | 1 | 1,578 | 1.30 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 35.00 | 0.20 | 0.29 | 0.18 | 0.00 | 0.00% | 0 | 858 | 1.25 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 4:00:06 PM EST |
| 40.00 | 0.26 | 0.35 | 0.31 | 0.00 | 0.00% | 0 | 1,491 | 1.21 | 0.00 | 0.00 | -0.01 | 5/15/2025 | 5/16/2025 4:00:06 PM EST |
| 45.00 | 0.32 | 0.41 | 0.36 | 0.00 | 0.00% | 0 | 1,958 | 1.17 | 0.00 | 0.00 | -0.01 | 5/15/2025 | 5/16/2025 4:00:06 PM EST |
| 50.00 | 0.43 | 0.48 | 0.46 | +0.05 | +12.20% | 312 | 3,483 | 1.15 | 0.00 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 55.00 | 0.46 | 0.55 | 0.51 | +0.01 | +2.00% | 54 | 1,282 | 1.11 | 0.00 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 60.00 | 0.57 | 0.61 | 0.60 | +0.03 | +5.27% | 4 | 2,118 | 1.07 | 0.00 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 70.00 | 0.73 | 0.77 | 0.79 | +0.07 | +9.73% | 12 | 2,069 | 1.02 | 0.00 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 75.00 | 0.81 | 0.86 | 0.85 | +0.01 | +1.19% | 152 | 1,496 | 0.99 | 0.00 | 0.00 | -0.02 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 80.00 | 0.91 | 0.96 | 0.96 | +0.06 | +6.67% | 50 | 2,342 | 0.97 | -0.01 | 0.00 | -0.02 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 85.00 | 1.01 | 1.06 | 1.02 | -0.01 | -0.98% | 10 | 979 | 0.94 | -0.01 | 0.00 | -0.02 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 90.00 | 1.13 | 1.16 | 1.16 | +0.03 | +2.66% | 52 | 1,285 | 0.92 | -0.01 | 0.00 | -0.02 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 95.00 | 1.25 | 1.28 | 1.28 | +0.01 | +0.79% | 6 | 1,922 | 0.90 | -0.01 | 0.00 | -0.03 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 100.00 | 1.38 | 1.41 | 1.41 | -0.04 | -2.76% | 67 | 12,325 | 0.88 | -0.01 | 0.00 | -0.03 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 105.00 | 1.52 | 1.56 | 1.56 | +0.02 | +1.30% | 1 | 1,048 | 0.87 | -0.01 | 0.00 | -0.03 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 110.00 | 1.65 | 1.71 | 1.72 | +0.02 | +1.18% | 11 | 3,682 | 0.85 | -0.02 | 0.00 | -0.04 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 115.00 | 1.82 | 1.87 | 1.84 | 0.00 | 0.00% | 0 | 914 | 0.83 | -0.02 | 0.00 | -0.04 | 5/15/2025 | 5/16/2025 4:00:06 PM EST |
| 120.00 | 2.00 | 2.04 | 2.03 | -0.07 | -3.34% | 13 | 4,580 | 0.82 | -0.02 | 0.00 | -0.04 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 125.00 | 2.19 | 2.24 | 2.24 | +0.05 | +2.29% | 1 | 2,442 | 0.80 | -0.02 | 0.00 | -0.04 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 130.00 | 2.39 | 2.45 | 2.45 | -0.11 | -4.30% | 10,366 | 10,828 | 0.79 | -0.03 | 0.00 | -0.05 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 135.00 | 2.61 | 2.67 | 2.65 | -0.11 | -3.99% | 35 | 2,517 | 0.78 | -0.03 | 0.00 | -0.05 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 140.00 | 2.85 | 2.92 | 2.90 | -0.11 | -3.66% | 33 | 2,542 | 0.76 | -0.03 | 0.00 | -0.05 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 145.00 | 3.10 | 3.20 | 3.15 | -0.07 | -2.18% | 6 | 2,462 | 0.75 | -0.04 | 0.00 | -0.06 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 150.00 | 3.40 | 3.50 | 3.47 | -0.18 | -4.94% | 55 | 8,352 | 0.74 | -0.04 | 0.00 | -0.06 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 155.00 | 3.70 | 3.80 | 3.80 | 0.00 | 0.00% | 0 | 3,225 | 0.73 | -0.04 | 0.00 | -0.06 | 5/15/2025 | 5/16/2025 4:00:06 PM EST |
| 160.00 | 4.05 | 4.15 | 4.10 | -0.25 | -5.75% | 105 | 10,574 | 0.72 | -0.05 | 0.00 | -0.06 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 165.00 | 4.40 | 4.50 | 4.50 | -0.10 | -2.18% | 3 | 7,918 | 0.71 | -0.05 | 0.00 | -0.07 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 170.00 | 4.80 | 4.90 | 4.88 | -0.12 | -2.40% | 10 | 3,677 | 0.70 | -0.05 | 0.00 | -0.07 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 175.00 | 5.25 | 5.35 | 5.60 | +0.05 | +0.91% | 1 | 4,994 | 0.70 | -0.06 | 0.00 | -0.07 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 180.00 | 5.75 | 5.85 | 5.78 | -0.18 | -3.02% | 20 | 5,744 | 0.69 | -0.06 | 0.00 | -0.08 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 185.00 | 6.25 | 6.40 | 6.40 | -0.22 | -3.33% | 2 | 1,462 | 0.68 | -0.07 | 0.00 | -0.08 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 190.00 | 6.85 | 6.95 | 6.98 | -0.52 | -6.94% | 4 | 3,225 | 0.68 | -0.07 | 0.00 | -0.08 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 195.00 | 7.50 | 7.60 | 7.70 | -0.45 | -5.53% | 78 | 4,133 | 0.67 | -0.08 | 0.00 | -0.08 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 200.00 | 8.20 | 8.25 | 8.25 | -0.55 | -6.25% | 473 | 13,210 | 0.66 | -0.08 | 0.00 | -0.09 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 205.00 | 8.90 | 9.05 | 9.10 | -0.40 | -4.22% | 9 | 53 | 0.66 | -0.09 | 0.00 | -0.09 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 210.00 | 9.70 | 9.80 | 9.82 | -0.63 | -6.03% | 101 | 5,630 | 0.66 | -0.09 | 0.00 | -0.09 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 215.00 | 10.55 | 10.65 | 10.66 | -0.63 | -5.58% | 1 | 362 | 0.65 | -0.10 | 0.00 | -0.09 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 220.00 | 11.45 | 11.55 | 11.70 | -0.60 | -4.88% | 21 | 5,696 | 0.65 | -0.11 | 0.00 | -0.10 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 225.00 | 12.45 | 12.60 | 12.68 | -0.62 | -4.67% | 26 | 328 | 0.64 | -0.11 | 0.00 | -0.10 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 230.00 | 13.50 | 13.60 | 13.55 | -0.88 | -6.10% | 60 | 10,877 | 0.64 | -0.12 | 0.00 | -0.10 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 235.00 | 14.60 | 14.80 | 14.90 | -0.70 | -4.49% | 3 | 196 | 0.64 | -0.13 | 0.00 | -0.10 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 240.00 | 15.80 | 15.90 | 15.85 | -1.03 | -6.11% | 159 | 4,773 | 0.63 | -0.14 | 0.00 | -0.11 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 245.00 | 17.05 | 17.25 | 17.20 | -0.90 | -4.98% | 24 | 81 | 0.63 | -0.15 | 0.00 | -0.11 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 250.00 | 18.35 | 18.50 | 18.53 | -1.22 | -6.18% | 259 | 13,247 | 0.63 | -0.16 | 0.00 | -0.11 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 255.00 | 19.75 | 20.00 | 20.30 | -1.20 | -5.59% | 5 | 118 | 0.63 | -0.17 | 0.00 | -0.12 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 260.00 | 21.20 | 21.40 | 21.41 | -1.31 | -5.77% | 176 | 7,917 | 0.63 | -0.17 | 0.00 | -0.12 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 265.00 | 22.75 | 23.00 | 23.29 | -0.86 | -3.57% | 2 | 328 | 0.62 | -0.19 | 0.00 | -0.12 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 270.00 | 24.40 | 24.60 | 24.74 | -1.68 | -6.36% | 14 | 5,158 | 0.62 | -0.20 | 0.00 | -0.13 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 275.00 | 26.10 | 26.30 | 26.75 | -1.20 | -4.30% | 6 | 752 | 0.62 | -0.21 | 0.00 | -0.13 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 280.00 | 27.85 | 28.05 | 28.10 | -1.70 | -5.71% | 84 | 6,089 | 0.62 | -0.22 | 0.00 | -0.13 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 285.00 | 29.80 | 29.95 | 30.08 | -2.07 | -6.44% | 49 | 397 | 0.62 | -0.23 | 0.00 | -0.13 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 290.00 | 31.65 | 31.85 | 32.17 | -0.93 | -2.81% | 178 | 2,639 | 0.62 | -0.24 | 0.00 | -0.14 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 295.00 | 33.65 | 33.95 | 34.30 | -2.05 | -5.64% | 4 | 235 | 0.62 | -0.25 | 0.00 | -0.14 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 300.00 | 35.85 | 35.95 | 35.90 | -2.05 | -5.41% | 832 | 7,469 | 0.62 | -0.26 | 0.00 | -0.14 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 305.00 | 37.95 | 38.20 | 38.76 | -0.04 | -0.11% | 17 | 258 | 0.62 | -0.28 | 0.00 | -0.15 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 310.00 | 40.20 | 40.35 | 40.49 | -2.36 | -5.51% | 10 | 2,996 | 0.61 | -0.29 | 0.00 | -0.15 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 315.00 | 42.50 | 42.70 | 43.05 | -1.85 | -4.12% | 25 | 357 | 0.61 | -0.30 | 0.00 | -0.15 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 320.00 | 44.90 | 45.10 | 45.18 | -3.22 | -6.66% | 24 | 4,458 | 0.61 | -0.31 | 0.00 | -0.15 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 325.00 | 47.35 | 47.60 | 48.13 | -1.37 | -2.77% | 13 | 116 | 0.61 | -0.33 | 0.00 | -0.15 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 330.00 | 49.90 | 50.10 | 50.45 | -2.62 | -4.94% | 90 | 3,136 | 0.61 | -0.34 | 0.00 | -0.16 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 335.00 | 52.50 | 52.85 | 53.66 | -0.94 | -1.73% | 9 | 81 | 0.61 | -0.35 | 0.00 | -0.16 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 340.00 | 55.20 | 55.40 | 55.65 | -2.10 | -3.64% | 15 | 2,622 | 0.61 | -0.36 | 0.00 | -0.16 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 345.00 | 57.95 | 58.15 | 58.80 | -1.80 | -2.97% | 187 | 90 | 0.61 | -0.37 | 0.00 | -0.16 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 350.00 | 60.80 | 60.95 | 60.90 | -2.60 | -4.10% | 70 | 6,921 | 0.62 | -0.38 | 0.00 | -0.16 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 360.00 | 66.60 | 66.80 | 67.73 | -1.13 | -1.65% | 139 | 2,249 | 0.61 | -0.41 | 0.00 | -0.17 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 370.00 | 72.70 | 72.90 | 73.55 | -4.50 | -5.77% | 11 | 1,331 | 0.62 | -0.43 | 0.00 | -0.17 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 380.00 | 79.00 | 79.25 | 79.44 | -3.76 | -4.52% | 31 | 1,887 | 0.62 | -0.45 | 0.00 | -0.17 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 390.00 | 85.60 | 85.85 | 92.28 | 0.00 | 0.00% | 0 | 896 | 0.62 | -0.47 | 0.00 | -0.17 | 5/14/2025 | 5/16/2025 4:00:06 PM EST |
| 400.00 | 92.40 | 92.65 | 93.00 | -3.03 | -3.16% | 69 | 1,461 | 0.62 | -0.49 | 0.00 | -0.17 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 405.00 | 95.85 | 96.25 | 96.26 | -4.15 | -4.14% | 20 | 234 | 0.62 | -0.50 | 0.00 | -0.17 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 410.00 | 99.40 | 99.65 | 100.16 | -2.64 | -2.57% | 25 | 659 | 0.62 | -0.51 | 0.00 | -0.17 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 420.00 | 106.55 | 106.85 | 108.00 | -3.50 | -3.14% | 55 | 1,005 | 0.62 | -0.53 | 0.00 | -0.17 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 425.00 | 110.20 | 110.65 | 117.90 | 0.00 | 0.00% | 0 | 184 | 0.62 | -0.54 | 0.00 | -0.17 | 5/14/2025 | 5/16/2025 4:00:06 PM EST |
| 430.00 | 113.95 | 114.25 | 115.45 | -1.35 | -1.16% | 4 | 703 | 0.62 | -0.55 | 0.00 | -0.17 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 440.00 | 121.50 | 121.80 | 122.67 | -5.43 | -4.24% | 40 | 498 | 0.63 | -0.56 | 0.00 | -0.17 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 450.00 | 129.20 | 129.50 | 130.33 | -4.57 | -3.39% | 1 | 685 | 0.63 | -0.58 | 0.00 | -0.17 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 460.00 | 137.05 | 137.45 | 143.00 | 0.00 | 0.00% | 0 | 316 | 0.63 | -0.60 | 0.00 | -0.17 | 5/14/2025 | 5/16/2025 4:00:06 PM EST |
| 470.00 | 145.00 | 145.40 | 148.30 | 0.00 | 0.00% | 0 | 1,000 | 0.63 | -0.61 | 0.00 | -0.17 | 5/14/2025 | 5/16/2025 4:00:06 PM EST |
| 475.00 | 149.10 | 149.55 | 161.00 | 0.00 | 0.00% | 0 | 258 | 0.63 | -0.62 | 0.00 | -0.17 | 5/13/2025 | 5/16/2025 4:00:06 PM EST |
| 480.00 | 152.80 | 154.00 | 174.05 | 0.00 | 0.00% | 0 | 149 | 0.63 | -0.63 | 0.00 | -0.17 | 5/12/2025 | 5/16/2025 4:00:06 PM EST |
| 490.00 | 161.45 | 161.90 | 249.20 | 0.00 | 0.00% | 0 | 325 | 0.64 | -0.64 | 0.00 | -0.16 | 4/4/2025 | 5/16/2025 4:00:06 PM EST |
| 500.00 | 169.80 | 170.20 | 171.19 | -4.31 | -2.46% | 12 | 1,245 | 0.64 | -0.66 | 0.00 | -0.16 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 510.00 | 178.20 | 179.05 | 179.75 | -6.20 | -3.34% | 10 | 184 | 0.64 | -0.67 | 0.00 | -0.16 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 520.00 | 186.85 | 187.35 | 188.20 | -7.05 | -3.62% | 40 | 258 | 0.64 | -0.68 | 0.00 | -0.16 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 530.00 | 195.55 | 196.05 | 248.10 | 0.00 | 0.00% | 0 | 321 | 0.64 | -0.69 | 0.00 | -0.15 | 4/28/2025 | 5/16/2025 4:00:06 PM EST |
| 540.00 | 203.55 | 206.00 | 252.20 | 0.00 | 0.00% | 0 | 322 | 0.65 | -0.71 | 0.00 | -0.15 | 5/2/2025 | 5/16/2025 4:00:06 PM EST |
| 550.00 | 211.20 | 215.55 | 267.00 | 0.00 | 0.00% | 0 | 180 | 0.65 | -0.72 | 0.00 | -0.15 | 4/29/2025 | 5/16/2025 4:00:06 PM EST |
| 560.00 | 220.05 | 224.55 | 225.75 | 0.00 | 0.00% | 0 | 108 | 0.65 | -0.73 | 0.00 | -0.15 | 5/14/2025 | 5/16/2025 4:00:06 PM EST |
| 570.00 | 229.00 | 233.65 | 236.32 | 0.00 | 0.00% | 0 | 2 | 0.65 | -0.74 | 0.00 | -0.14 | 5/14/2025 | 5/16/2025 4:00:06 PM EST |
| 580.00 | 238.35 | 242.75 | 242.80 | 0.00 | 0.00% | 0 | 3 | 0.66 | -0.75 | 0.00 | -0.14 | 5/14/2025 | 5/16/2025 4:00:06 PM EST |
| 590.00 | 247.55 | 251.95 | 254.10 | 0.00 | 0.00% | 0 | 24 | 0.66 | -0.76 | 0.00 | -0.14 | 5/14/2025 | 5/16/2025 4:00:06 PM EST |
| 600.00 | 256.70 | 261.20 | 262.95 | -2.75 | -1.04% | 2 | 38 | 0.66 | -0.77 | 0.00 | -0.14 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 610.00 | 265.90 | 270.50 | 327.52 | 0.00 | 0.00% | 0 | 24 | 0.66 | -0.78 | 0.00 | -0.13 | 5/1/2025 | 5/16/2025 4:00:06 PM EST |
| 620.00 | 275.25 | 279.75 | 287.04 | 0.00 | 0.00% | 0 | 249 | 0.67 | -0.79 | 0.00 | -0.13 | 5/15/2025 | 5/16/2025 4:00:06 PM EST |
| 630.00 | 284.60 | 289.25 | 291.05 | -0.60 | -0.21% | 2 | 1 | 0.67 | -0.79 | 0.00 | -0.13 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 640.00 | 294.05 | 298.70 | 298.30 | 0.00 | 0.00% | 0 | 2 | 0.67 | -0.80 | 0.00 | -0.12 | 5/14/2025 | 5/16/2025 4:00:06 PM EST |
| 650.00 | 303.50 | 308.20 | 366.00 | 0.00 | 0.00% | 0 | 0 | 0.67 | -0.81 | 0.00 | -0.12 | 4/25/2025 | 5/16/2025 4:00:06 PM EST |
| 660.00 | 313.05 | 317.75 | 319.80 | +0.05 | +0.02% | 20 | 13 | 0.68 | -0.82 | 0.00 | -0.12 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 670.00 | 322.50 | 327.30 | 331.30 | 0.00 | 0.00% | 0 | 54 | 0.68 | -0.82 | 0.00 | -0.12 | 5/15/2025 | 5/16/2025 4:00:06 PM EST |
| 680.00 | 333.00 | 335.55 | 336.00 | -4.80 | -1.41% | 66 | 66 | 0.68 | -0.83 | 0.00 | -0.11 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 690.00 | 342.50 | 345.10 | 345.60 | -4.95 | -1.42% | 26 | 56 | 0.68 | -0.83 | 0.00 | -0.11 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 700.00 | 350.60 | 356.25 | 364.15 | 0.00 | 0.00% | 0 | 78 | 0.66 | -0.84 | 0.00 | -0.11 | 5/15/2025 | 5/16/2025 4:00:06 PM EST |
| 710.00 | 359.60 | 365.95 | 370.45 | 0.00 | 0.00% | 0 | 46 | 0.75 | -0.85 | 0.00 | -0.11 | 5/15/2025 | 5/16/2025 4:00:06 PM EST |
| 720.00 | 371.50 | 374.25 | 374.50 | -7.35 | -1.93% | 150 | 63 | 0.69 | -0.85 | 0.00 | -0.11 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 730.00 | 381.20 | 383.95 | 384.25 | -3.25 | -0.84% | 172 | 97 | 0.69 | -0.86 | 0.00 | -0.10 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 740.00 | 390.50 | 393.80 | 394.05 | -3.18 | -0.81% | 112 | 56 | 0.69 | -0.86 | 0.00 | -0.10 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 750.00 | 400.25 | 403.65 | 404.00 | -3.80 | -0.94% | 372 | 90 | 0.69 | -0.87 | 0.00 | -0.10 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 760.00 | 410.00 | 413.20 | 413.35 | -8.20 | -1.95% | 24 | 127 | 0.74 | -0.87 | 0.00 | -0.10 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 770.00 | 419.85 | 423.05 | 424.15 | -2.65 | -0.63% | 47 | 649 | 0.75 | -0.87 | 0.00 | -0.09 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 780.00 | 429.75 | 432.85 | 433.20 | -3.80 | -0.87% | 63 | 110 | 0.75 | -0.88 | 0.00 | -0.09 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 790.00 | 439.60 | 442.65 | 443.50 | -3.70 | -0.83% | 22 | 73 | 0.76 | -0.88 | 0.00 | -0.09 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 800.00 | 449.55 | 452.60 | 453.35 | -4.72 | -1.03% | 61 | 213 | 0.76 | -0.89 | 0.00 | -0.09 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 810.00 | 459.40 | 462.55 | 462.60 | -5.35 | -1.15% | 606 | 23 | 0.77 | -0.89 | 0.00 | -0.09 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 820.00 | 469.25 | 472.25 | 472.46 | -5.39 | -1.13% | 469 | 21 | 0.77 | -0.89 | 0.00 | -0.09 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 830.00 | 479.10 | 482.15 | 481.60 | -5.26 | -1.08% | 2,349 | 8 | 0.78 | -0.90 | 0.00 | -0.08 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 840.00 | 489.00 | 492.15 | 490.88 | -5.99 | -1.21% | 3,174 | 0 | 0.78 | -0.90 | 0.00 | -0.08 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 850.00 | 499.00 | 502.00 | 502.40 | -6.00 | -1.18% | 2,596 | 1 | 0.79 | -0.90 | 0.00 | -0.08 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 860.00 | 508.90 | 512.00 | 512.50 | -9.10 | -1.75% | 942 | 9 | 0.80 | -0.90 | 0.00 | -0.08 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 870.00 | 518.80 | 521.95 | 522.15 | -4.22 | -0.81% | 692 | 0 | 0.80 | -0.91 | 0.00 | -0.08 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 880.00 | 528.90 | 532.00 | 532.75 | -3.58 | -0.67% | 1,170 | 0 | 0.81 | -0.91 | 0.00 | -0.08 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 890.00 | 538.80 | 542.00 | 542.02 | -4.25 | -0.78% | 272 | 0 | 0.81 | -0.91 | 0.00 | -0.07 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 900.00 | 547.00 | 554.10 | 552.90 | 0.00 | 0.00% | 0 | 0 | 0.89 | -0.92 | 0.00 | -0.07 | 5/14/2025 | 5/16/2025 4:00:06 PM EST |
| 910.00 | 557.00 | 564.10 | 567.59 | 0.00 | 0.00% | 0 | 0 | 0.90 | -0.92 | 0.00 | -0.07 | 5/15/2025 | 5/16/2025 4:00:06 PM EST |
| 920.00 | 567.00 | 574.10 | 573.00 | +38.60 | +7.23% | 2 | 0 | 0.91 | -0.92 | 0.00 | -0.07 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 930.00 | 577.00 | 584.10 | 587.58 | 0.00 | 0.00% | 0 | 0 | 0.91 | -0.92 | 0.00 | -0.07 | 5/15/2025 | 5/16/2025 4:00:06 PM EST |
| 940.00 | 587.00 | 594.10 | 593.65 | -2.50 | -0.42% | 4 | 0 | 0.92 | -0.92 | 0.00 | -0.07 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 950.00 | 597.00 | 604.10 | 605.40 | 0.00 | 0.00% | 0 | 0 | 0.93 | -0.93 | 0.00 | -0.07 | 5/15/2025 | 5/16/2025 4:00:06 PM EST |
| 960.00 | 607.00 | 614.10 | 611.30 | -91.00 | -12.96% | 3 | 0 | 0.94 | -0.93 | 0.00 | -0.06 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |