Options Chain for TESLA INC COM (TSLA) - $416.56 as of 1/29/2026 9:01:50 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 372.50 | 43.80 | 45.75 | 44.78 | 48.31 | -13.57 | -21.93% | 0.12 | 8 | 8 | 0.79 | 0.98 | 0.00 | -0.11 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 375.00 | 41.35 | 43.20 | 42.28 | 45.92 | -14.05 | -23.43% | 0.11 | 4 | 16 | 0.74 | 0.98 | 0.00 | -0.14 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 377.50 | 38.80 | 40.70 | 39.75 | 52.70 | % | 0.11 | 1 | 0 | 0.71 | 0.97 | 0.00 | -0.17 | 1/29/2026 | 1/29/2026 4:00:05 PM EST | |
| 380.00 | 35.35 | 38.55 | 36.95 | 43.92 | -15.63 | -26.25% | 0.10 | 1 | 16 | 0.67 | 0.97 | 0.00 | -0.20 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 382.50 | 34.20 | 36.00 | 35.10 | % | 0.09 | 0 | 0 | 0.62 | 0.96 | 0.00 | -0.23 | 1/29/2026 4:00:05 PM EST | |||
| 385.00 | 30.55 | 33.40 | 31.98 | 34.01 | -15.50 | -31.31% | 0.08 | 8 | 1 | 0.58 | 0.95 | 0.00 | -0.26 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 387.50 | 28.25 | 30.95 | 29.60 | 33.53 | -15.65 | -31.83% | 0.08 | 5 | 1 | 0.55 | 0.94 | 0.01 | -0.30 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 390.00 | 24.40 | 28.55 | 26.48 | 27.00 | -17.79 | -39.72% | 0.07 | 6 | 5 | 0.53 | 0.92 | 0.01 | -0.35 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 392.50 | 23.55 | 26.20 | 24.88 | 41.61 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.51 | 0.91 | 0.01 | -0.39 | 1/27/2026 | 1/29/2026 4:00:05 PM EST |
| 395.00 | 22.20 | 23.40 | 22.80 | 26.32 | -17.68 | -40.19% | 0.06 | 235 | 6 | 0.43 | 0.89 | 0.01 | -0.44 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 397.50 | 19.40 | 21.55 | 20.48 | 19.88 | % | 0.05 | 5 | 0 | 0.41 | 0.86 | 0.01 | -0.50 | 1/29/2026 | 1/29/2026 4:00:05 PM EST | |
| 400.00 | 17.30 | 18.85 | 18.08 | 17.71 | -18.46 | -51.04% | 0.05 | 1,415 | 114 | 0.43 | 0.83 | 0.01 | -0.56 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 402.50 | 15.95 | 16.45 | 16.20 | 18.20 | % | 0.04 | 24 | 0 | 0.41 | 0.80 | 0.02 | -0.62 | 1/29/2026 | 1/29/2026 4:00:05 PM EST | |
| 405.00 | 14.15 | 14.35 | 14.25 | 14.58 | -17.47 | -54.51% | 0.04 | 423 | 1 | 0.40 | 0.76 | 0.02 | -0.68 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 407.50 | 12.30 | 12.45 | 12.38 | 11.90 | -17.80 | -59.94% | 0.03 | 212 | 8 | 0.39 | 0.71 | 0.02 | -0.74 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 410.00 | 10.55 | 10.75 | 10.65 | 10.75 | -17.66 | -62.17% | 0.03 | 2,743 | 60 | 0.40 | 0.66 | 0.02 | -0.79 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 412.50 | 9.00 | 9.10 | 9.05 | 9.20 | -15.30 | -62.45% | 0.02 | 234 | 19 | 0.39 | 0.61 | 0.02 | -0.82 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 415.00 | 7.55 | 7.70 | 7.63 | 7.57 | -15.28 | -66.88% | 0.02 | 1,586 | 80 | 0.39 | 0.55 | 0.02 | -0.84 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 417.50 | 6.25 | 6.35 | 6.30 | 6.30 | -17.12 | -73.10% | 0.02 | 1,972 | 29 | 0.38 | 0.49 | 0.02 | -0.85 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 420.00 | 5.15 | 5.20 | 5.18 | 5.15 | -14.72 | -74.09% | 0.01 | 10,644 | 614 | 0.39 | 0.43 | 0.02 | -0.83 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 422.50 | 4.15 | 4.20 | 4.18 | 4.25 | -13.75 | -76.39% | 0.01 | 3,595 | 24 | 0.38 | 0.37 | 0.02 | -0.80 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 425.00 | 3.30 | 3.35 | 3.33 | 3.30 | -13.80 | -80.71% | 0.01 | 20,750 | 543 | 0.38 | 0.32 | 0.02 | -0.75 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 427.50 | 2.62 | 2.65 | 2.64 | 2.67 | -13.48 | -83.47% | 0.01 | 2,887 | 69 | 0.38 | 0.27 | 0.02 | -0.69 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 430.00 | 2.05 | 2.08 | 2.07 | 2.07 | -11.54 | -84.80% | 0.00 | 10,118 | 450 | 0.38 | 0.22 | 0.02 | -0.62 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 432.50 | 1.59 | 1.62 | 1.61 | 1.60 | -11.20 | -87.50% | 0.00 | 3,070 | 582 | 0.38 | 0.18 | 0.02 | -0.55 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 435.00 | 1.23 | 1.25 | 1.24 | 1.24 | -10.11 | -89.08% | 0.00 | 8,268 | 3,192 | 0.38 | 0.15 | 0.01 | -0.49 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 437.50 | 0.96 | 0.98 | 0.97 | 1.06 | -9.74 | -90.19% | 0.00 | 2,188 | 325 | 0.39 | 0.12 | 0.01 | -0.43 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 440.00 | 0.75 | 0.76 | 0.76 | 0.75 | -8.24 | -91.66% | 0.00 | 7,489 | 1,520 | 0.39 | 0.10 | 0.01 | -0.38 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 442.50 | 0.59 | 0.60 | 0.60 | 0.59 | -7.66 | -92.85% | 0.00 | 1,762 | 285 | 0.40 | 0.08 | 0.01 | -0.34 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 445.00 | 0.47 | 0.48 | 0.48 | 0.48 | -6.92 | -93.52% | 0.00 | 3,826 | 1,009 | 0.41 | 0.07 | 0.01 | -0.30 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 447.50 | 0.37 | 0.38 | 0.38 | 0.41 | -6.19 | -93.79% | 0.00 | 1,585 | 392 | 0.41 | 0.05 | 0.01 | -0.26 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 450.00 | 0.30 | 0.31 | 0.31 | 0.32 | -5.38 | -94.39% | 0.00 | 6,276 | 2,141 | 0.42 | 0.05 | 0.01 | -0.23 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 452.50 | 0.24 | 0.26 | 0.25 | 0.27 | -5.19 | -95.06% | 0.00 | 453 | 207 | 0.43 | 0.04 | 0.00 | -0.20 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 455.00 | 0.20 | 0.21 | 0.21 | 0.22 | -4.43 | -95.27% | 0.00 | 2,982 | 766 | 0.44 | 0.03 | 0.00 | -0.18 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 457.50 | 0.16 | 0.18 | 0.17 | 0.19 | -3.90 | -95.36% | 0.00 | 664 | 169 | 0.45 | 0.03 | 0.00 | -0.15 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 460.00 | 0.14 | 0.15 | 0.15 | 0.16 | -3.44 | -95.56% | 0.00 | 3,401 | 1,563 | 0.46 | 0.02 | 0.00 | -0.13 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 462.50 | 0.12 | 0.13 | 0.13 | 0.12 | -3.03 | -96.19% | 0.00 | 450 | 121 | 0.47 | 0.02 | 0.00 | -0.11 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 465.00 | 0.10 | 0.12 | 0.11 | 0.11 | -2.71 | -96.10% | 0.00 | 1,218 | 729 | 0.48 | 0.01 | 0.00 | -0.09 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 467.50 | 0.09 | 0.10 | 0.10 | 0.11 | -2.47 | -95.74% | 0.00 | 338 | 176 | 0.49 | 0.01 | 0.00 | -0.08 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 470.00 | 0.08 | 0.09 | 0.09 | 0.09 | -1.97 | -95.64% | 0.00 | 3,088 | 2,606 | 0.50 | 0.01 | 0.00 | -0.07 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 472.50 | 0.07 | 0.08 | 0.08 | 0.06 | -1.66 | -96.52% | 0.00 | 287 | 234 | 0.51 | 0.01 | 0.00 | -0.05 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 475.00 | 0.06 | 0.07 | 0.07 | 0.05 | -1.57 | -96.92% | 0.00 | 1,163 | 812 | 0.52 | 0.01 | 0.00 | -0.04 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 477.50 | 0.05 | 0.07 | 0.06 | 0.04 | -1.41 | -97.25% | 0.00 | 120 | 152 | 0.53 | 0.00 | 0.00 | -0.03 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 480.00 | 0.04 | 0.05 | 0.05 | 0.05 | -1.09 | -95.62% | 0.00 | 1,699 | 679 | 0.53 | 0.00 | 0.00 | -0.02 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 482.50 | 0.04 | 0.06 | 0.05 | 0.04 | -1.04 | -96.30% | 0.00 | 127 | 148 | 0.56 | 0.00 | 0.00 | -0.01 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 485.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.81 | -95.30% | 0.00 | 748 | 702 | 0.56 | 0.00 | 0.00 | -0.01 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 487.50 | 0.01 | 0.05 | 0.03 | 0.03 | -0.68 | -95.78% | 0.00 | 340 | 288 | 0.58 | 0.00 | 0.00 | -0.01 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 490.00 | 0.03 | 0.05 | 0.04 | 0.05 | -0.60 | -92.31% | 0.00 | 1,020 | 616 | 0.59 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 492.50 | 0.02 | 0.04 | 0.03 | 0.03 | -0.56 | -94.92% | 0.00 | 137 | 79 | 0.59 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 495.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.40 | -93.03% | 0.00 | 663 | 290 | 0.62 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 497.50 | 0.02 | 0.03 | 0.03 | 0.03 | -0.41 | -93.19% | 0.00 | 60 | 47 | 0.61 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 500.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.31 | -91.18% | 0.00 | 2,707 | 3,547 | 0.63 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 502.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.29 | -93.55% | 0.00 | 21 | 152 | 0.62 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 505.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.25 | -92.60% | 0.00 | 233 | 499 | 0.63 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 507.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.21 | -91.31% | 0.00 | 17 | 35 | 0.65 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 510.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.19 | -95.00% | 0.00 | 79 | 175 | 0.66 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 512.50 | 0.01 | 0.03 | 0.02 | 0.01 | -0.17 | -94.45% | 0.00 | 2 | 125 | 0.68 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 515.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.13 | -86.67% | 0.00 | 4 | 84 | 0.80 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 517.50 | 0.00 | 0.03 | 0.02 | 0.05 | -0.10 | -66.67% | 0.00 | 5 | 8 | 0.83 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 520.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.10 | -90.91% | 0.00 | 89 | 515 | 0.69 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 522.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.10 | -90.91% | 0.00 | 298 | 307 | 0.71 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 372.50 | 0.16 | 0.18 | 0.17 | 0.17 | -0.51 | -75.00% | 0.00 | 424 | 676 | 0.53 | -0.02 | 0.00 | -0.11 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 375.00 | 0.19 | 0.21 | 0.20 | 0.20 | -0.60 | -75.00% | 0.00 | 566 | 503 | 0.51 | -0.02 | 0.00 | -0.14 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 377.50 | 0.23 | 0.25 | 0.24 | 0.24 | -0.59 | -71.09% | 0.00 | 266 | 50 | 0.50 | -0.03 | 0.00 | -0.17 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 380.00 | 0.28 | 0.29 | 0.29 | 0.29 | -0.68 | -70.11% | 0.00 | 1,337 | 530 | 0.49 | -0.03 | 0.00 | -0.20 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 382.50 | 0.34 | 0.36 | 0.35 | 0.34 | -0.76 | -69.10% | 0.00 | 912 | 55 | 0.47 | -0.04 | 0.00 | -0.23 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 385.00 | 0.42 | 0.44 | 0.43 | 0.39 | -0.87 | -69.05% | 0.00 | 1,521 | 450 | 0.46 | -0.05 | 0.00 | -0.26 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 387.50 | 0.52 | 0.54 | 0.53 | 0.50 | -0.86 | -63.24% | 0.00 | 884 | 136 | 0.45 | -0.06 | 0.01 | -0.30 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 390.00 | 0.65 | 0.67 | 0.66 | 0.64 | -1.06 | -62.36% | 0.00 | 1,462 | 830 | 0.44 | -0.08 | 0.01 | -0.35 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 392.50 | 0.81 | 0.83 | 0.82 | 0.77 | -1.36 | -63.85% | 0.00 | 422 | 189 | 0.43 | -0.09 | 0.01 | -0.39 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 395.00 | 1.02 | 1.04 | 1.03 | 1.00 | -1.18 | -54.13% | 0.00 | 1,315 | 238 | 0.43 | -0.11 | 0.01 | -0.44 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 397.50 | 1.28 | 1.30 | 1.29 | 1.27 | -1.25 | -49.61% | 0.00 | 1,100 | 381 | 0.42 | -0.14 | 0.01 | -0.50 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 400.00 | 1.61 | 1.64 | 1.63 | 1.63 | -1.57 | -49.07% | 0.00 | 9,177 | 2,919 | 0.41 | -0.17 | 0.01 | -0.56 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 402.50 | 2.03 | 2.05 | 2.04 | 1.97 | -1.33 | -40.31% | 0.01 | 971 | 143 | 0.40 | -0.20 | 0.02 | -0.62 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 405.00 | 2.55 | 2.57 | 2.56 | 2.55 | -1.35 | -34.62% | 0.01 | 2,567 | 253 | 0.40 | -0.24 | 0.02 | -0.68 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 407.50 | 3.15 | 3.25 | 3.20 | 3.19 | -1.31 | -29.12% | 0.01 | 1,628 | 128 | 0.39 | -0.29 | 0.02 | -0.74 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 410.00 | 3.95 | 4.00 | 3.98 | 3.92 | -1.48 | -27.41% | 0.01 | 6,580 | 902 | 0.39 | -0.34 | 0.02 | -0.79 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 412.50 | 4.80 | 4.90 | 4.85 | 4.90 | -0.43 | -8.07% | 0.01 | 1,994 | 208 | 0.39 | -0.39 | 0.02 | -0.82 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 415.00 | 5.85 | 5.95 | 5.90 | 5.95 | -0.79 | -11.73% | 0.01 | 5,784 | 556 | 0.38 | -0.45 | 0.02 | -0.84 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 417.50 | 7.05 | 7.20 | 7.13 | 7.15 | +0.10 | +1.42% | 0.02 | 3,852 | 218 | 0.38 | -0.51 | 0.02 | -0.85 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 420.00 | 8.40 | 8.55 | 8.48 | 8.50 | 0.00 | 0.00% | 0.02 | 15,563 | 722 | 0.38 | -0.57 | 0.02 | -0.83 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 422.50 | 9.90 | 10.05 | 9.98 | 10.05 | +1.05 | +11.67% | 0.02 | 3,427 | 289 | 0.38 | -0.63 | 0.02 | -0.80 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 425.00 | 11.55 | 11.75 | 11.65 | 11.65 | +1.15 | +10.96% | 0.03 | 9,174 | 560 | 0.38 | -0.68 | 0.02 | -0.75 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 427.50 | 13.35 | 13.55 | 13.45 | 13.52 | +2.07 | +18.08% | 0.03 | 1,191 | 199 | 0.38 | -0.73 | 0.02 | -0.69 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 430.00 | 15.20 | 15.45 | 15.33 | 15.39 | +2.45 | +18.94% | 0.04 | 27,217 | 749 | 0.38 | -0.78 | 0.02 | -0.62 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 432.50 | 16.90 | 18.10 | 17.50 | 17.00 | +2.95 | +21.00% | 0.04 | 618 | 563 | 0.36 | -0.82 | 0.02 | -0.55 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 435.00 | 19.00 | 20.40 | 19.70 | 19.60 | +4.10 | +26.46% | 0.05 | 4,154 | 3,457 | 0.40 | -0.85 | 0.01 | -0.49 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 437.50 | 20.05 | 22.65 | 21.35 | 22.91 | +7.01 | +44.09% | 0.05 | 368 | 201 | 0.54 | -0.88 | 0.01 | -0.43 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 440.00 | 23.15 | 24.70 | 23.93 | 23.59 | +5.39 | +29.62% | 0.05 | 1,181 | 586 | 0.43 | -0.90 | 0.01 | -0.38 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 442.50 | 24.40 | 27.50 | 25.95 | 27.72 | +10.42 | +60.24% | 0.06 | 140 | 83 | 0.60 | -0.92 | 0.01 | -0.34 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 445.00 | 26.85 | 29.90 | 28.38 | 28.60 | +8.75 | +44.09% | 0.06 | 532 | 540 | 0.47 | -0.93 | 0.01 | -0.30 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 447.50 | 29.30 | 33.15 | 31.23 | 23.65 | +1.26 | +5.63% | 0.07 | 32 | 140 | 0.56 | -0.95 | 0.01 | -0.26 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 450.00 | 32.80 | 34.05 | 33.43 | 33.05 | +8.90 | +36.86% | 0.07 | 2,019 | 307 | 0.48 | -0.95 | 0.01 | -0.23 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 452.50 | 34.35 | 38.45 | 36.40 | 35.66 | +10.98 | +44.49% | 0.08 | 56 | 39 | 0.69 | -0.96 | 0.00 | -0.20 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 455.00 | 36.90 | 39.65 | 38.28 | 37.80 | +9.40 | +33.10% | 0.08 | 22 | 119 | 0.63 | -0.97 | 0.00 | -0.18 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 457.50 | 39.25 | 41.40 | 40.33 | 40.30 | +13.06 | +47.95% | 0.09 | 3 | 144 | 0.66 | -0.97 | 0.00 | -0.15 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 460.00 | 41.75 | 45.20 | 43.48 | 44.00 | +12.15 | +38.15% | 0.09 | 104 | 69 | 0.77 | -0.98 | 0.00 | -0.13 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 462.50 | 43.80 | 48.00 | 45.90 | 41.75 | +8.95 | +27.29% | 0.10 | 1 | 5 | 0.79 | -0.98 | 0.00 | -0.11 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 465.00 | 46.75 | 50.10 | 48.43 | 44.77 | +9.26 | +26.08% | 0.10 | 5 | 56 | 0.70 | -0.99 | 0.00 | -0.09 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 467.50 | 49.25 | 51.85 | 50.55 | 41.50 | % | 0.11 | 2 | 0 | 0.85 | -0.99 | 0.00 | -0.08 | 1/29/2026 | 1/29/2026 4:00:05 PM EST | |
| 470.00 | 51.75 | 54.75 | 53.25 | 52.76 | +15.34 | +41.00% | 0.11 | 97 | 19 | 0.71 | -0.99 | 0.00 | -0.07 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 472.50 | 53.45 | 58.05 | 55.75 | % | 0.12 | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.05 | 1/29/2026 4:00:05 PM EST | |||
| 475.00 | 56.55 | 60.15 | 58.35 | 57.85 | +16.50 | +39.91% | 0.12 | 205 | 14 | 0.91 | -0.99 | 0.00 | -0.04 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 477.50 | 58.80 | 62.35 | 60.58 | % | 0.13 | 0 | 0 | 0.97 | -1.00 | 0.00 | -0.03 | 1/29/2026 4:00:05 PM EST | |||
| 480.00 | 62.00 | 65.00 | 63.50 | 62.93 | +14.64 | +30.32% | 0.13 | 596 | 48 | 0.90 | -1.00 | 0.00 | -0.02 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 482.50 | 63.80 | 67.90 | 65.85 | % | 0.14 | 0 | 0 | 1.02 | -1.00 | 0.00 | -0.01 | 1/29/2026 4:00:05 PM EST | |||
| 485.00 | 66.40 | 70.40 | 68.40 | 67.66 | +14.75 | +27.88% | 0.14 | 3,555 | 250 | 1.04 | -1.00 | 0.00 | -0.01 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 487.50 | 68.65 | 73.05 | 70.85 | 69.00 | +18.30 | +36.10% | 0.15 | 2 | 0 | 1.07 | -1.00 | 0.00 | -0.01 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 490.00 | 71.30 | 75.50 | 73.40 | 73.00 | +15.52 | +27.01% | 0.15 | 4 | 1 | 1.09 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 492.50 | 73.85 | 77.75 | 75.80 | 75.52 | % | 0.15 | 1 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:05 PM EST | |
| 495.00 | 76.30 | 79.80 | 78.05 | 78.00 | +16.55 | +26.94% | 0.16 | 1 | 1 | 1.14 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 497.50 | 78.80 | 82.30 | 80.55 | 80.52 | % | 0.16 | 1 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:05 PM EST | |
| 500.00 | 81.55 | 85.15 | 83.35 | 82.80 | +14.49 | +21.22% | 0.17 | 642 | 39 | 1.17 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 502.50 | 83.80 | 88.30 | 86.05 | % | 0.17 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:05 PM EST | |||
| 505.00 | 86.35 | 89.75 | 88.05 | 87.98 | +17.48 | +24.80% | 0.17 | 2 | 1 | 1.24 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 507.50 | 88.80 | 92.25 | 90.53 | 90.50 | % | 0.18 | 1 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:05 PM EST | |
| 510.00 | 91.30 | 95.40 | 93.35 | 95.80 | +20.31 | +26.91% | 0.18 | 1,813 | 101 | 1.29 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 512.50 | 93.85 | 97.55 | 95.70 | % | 0.19 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:05 PM EST | |||
| 515.00 | 95.65 | 99.80 | 97.73 | % | 0.19 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:05 PM EST | |||
| 517.50 | 98.80 | 102.90 | 100.85 | % | 0.19 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:05 PM EST | |||
| 520.00 | 101.30 | 105.05 | 103.18 | 84.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 1/29/2026 4:00:05 PM EST |
| 522.50 | 103.80 | 107.65 | 105.73 | 105.15 | +16.55 | +18.68% | 0.20 | 132 | 7 | 1.41 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |