Options Chain for TESLA INC COM (TSLA) - $416.56 as of 1/30/2026 12:21:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 367.50 | 61.85 | 64.40 | 63.13 | 63.45 | +7.55 | +13.51% | 0.17 | 1 | 1 | 0.97 | 0.99 | 0.00 | -0.05 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 370.00 | 58.30 | 62.65 | 60.48 | 54.13 | -2.55 | -4.50% | 0.16 | 2 | 1 | 0.94 | 0.99 | 0.00 | -0.06 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 372.50 | 56.90 | 59.45 | 58.18 | 50.65 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.91 | 0.99 | 0.00 | -0.08 | 1/29/2026 | 1/30/2026 4:00:03 PM EST |
| 375.00 | 54.35 | 56.95 | 55.65 | 64.00 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.87 | 0.98 | 0.00 | -0.10 | 1/28/2026 | 1/30/2026 4:00:03 PM EST |
| 377.50 | 51.85 | 54.45 | 53.15 | % | 0.14 | 0 | 0 | 0.84 | 0.98 | 0.00 | -0.12 | 1/30/2026 4:00:03 PM EST | |||
| 380.00 | 49.30 | 51.95 | 50.63 | 53.25 | +14.38 | +37.00% | 0.13 | 4 | 2 | 0.81 | 0.98 | 0.00 | -0.14 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 382.50 | 46.80 | 49.60 | 48.20 | 56.00 | +18.80 | +50.54% | 0.13 | 1 | 26 | 0.78 | 0.97 | 0.00 | -0.16 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 385.00 | 45.00 | 46.95 | 45.98 | 41.21 | +4.16 | +11.23% | 0.12 | 8 | 41 | 0.74 | 0.97 | 0.00 | -0.18 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 387.50 | 42.00 | 44.55 | 43.28 | % | 0.11 | 0 | 0 | 0.71 | 0.96 | 0.00 | -0.21 | 1/30/2026 4:00:03 PM EST | |||
| 390.00 | 39.10 | 42.60 | 40.85 | 43.42 | +16.26 | +59.87% | 0.10 | 3 | 6 | 0.68 | 0.95 | 0.00 | -0.23 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 392.50 | 38.30 | 39.35 | 38.83 | 38.30 | +11.95 | +45.36% | 0.10 | 6 | 6 | 0.64 | 0.95 | 0.00 | -0.26 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 395.00 | 35.15 | 37.00 | 36.08 | 43.65 | +17.75 | +68.54% | 0.09 | 2 | 2 | 0.60 | 0.94 | 0.00 | -0.28 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 397.50 | 31.90 | 35.25 | 33.58 | 29.80 | +8.20 | +37.97% | 0.08 | 1 | 5 | 0.57 | 0.93 | 0.01 | -0.31 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 400.00 | 30.60 | 31.90 | 31.25 | 35.46 | +15.61 | +78.64% | 0.08 | 77 | 51 | 0.51 | 0.92 | 0.01 | -0.34 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 402.50 | 28.10 | 30.55 | 29.33 | 31.40 | +13.40 | +74.45% | 0.07 | 24 | 45 | 0.53 | 0.91 | 0.01 | -0.36 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 405.00 | 25.20 | 27.40 | 26.30 | 27.19 | +11.29 | +71.01% | 0.06 | 13 | 59 | 0.51 | 0.89 | 0.01 | -0.39 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 407.50 | 24.00 | 25.25 | 24.63 | 19.66 | +5.31 | +37.01% | 0.06 | 12 | 53 | 0.36 | 0.87 | 0.01 | -0.42 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 410.00 | 21.60 | 22.80 | 22.20 | 25.40 | +12.75 | +100.80% | 0.05 | 596 | 73 | 0.39 | 0.85 | 0.01 | -0.46 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 412.50 | 19.65 | 20.75 | 20.20 | 20.10 | +9.45 | +88.74% | 0.05 | 32 | 107 | 0.39 | 0.83 | 0.01 | -0.50 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 415.00 | 18.00 | 18.30 | 18.15 | 18.75 | +8.95 | +91.33% | 0.04 | 299 | 231 | 0.39 | 0.80 | 0.01 | -0.55 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 417.50 | 16.10 | 16.35 | 16.23 | 16.85 | +8.40 | +99.41% | 0.04 | 241 | 163 | 0.39 | 0.76 | 0.02 | -0.60 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 420.00 | 14.25 | 14.50 | 14.38 | 14.57 | +7.17 | +96.90% | 0.03 | 3,078 | 805 | 0.38 | 0.72 | 0.02 | -0.65 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 422.50 | 12.50 | 12.75 | 12.63 | 13.00 | +6.50 | +100.00% | 0.03 | 597 | 477 | 0.39 | 0.68 | 0.02 | -0.69 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 425.00 | 10.90 | 11.15 | 11.03 | 11.45 | +5.95 | +108.19% | 0.03 | 3,066 | 1,002 | 0.39 | 0.63 | 0.02 | -0.73 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 427.50 | 9.50 | 9.70 | 9.60 | 10.80 | +6.35 | +142.70% | 0.02 | 1,007 | 547 | 0.39 | 0.58 | 0.02 | -0.77 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 430.00 | 8.20 | 8.35 | 8.28 | 8.15 | +4.22 | +107.38% | 0.02 | 3,227 | 837 | 0.39 | 0.53 | 0.02 | -0.79 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 432.50 | 7.05 | 7.20 | 7.13 | 7.12 | +3.87 | +119.08% | 0.02 | 2,005 | 204 | 0.39 | 0.48 | 0.02 | -0.80 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 435.00 | 6.00 | 6.10 | 6.05 | 6.05 | +3.39 | +127.45% | 0.01 | 7,937 | 1,392 | 0.39 | 0.43 | 0.02 | -0.79 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 437.50 | 5.05 | 5.15 | 5.10 | 5.00 | +2.76 | +123.22% | 0.01 | 1,830 | 318 | 0.40 | 0.38 | 0.02 | -0.78 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 440.00 | 4.25 | 4.35 | 4.30 | 4.20 | +2.44 | +138.64% | 0.01 | 5,643 | 1,650 | 0.40 | 0.34 | 0.02 | -0.75 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 442.50 | 3.55 | 3.65 | 3.60 | 3.60 | +2.08 | +136.85% | 0.01 | 1,968 | 496 | 0.40 | 0.30 | 0.02 | -0.71 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 445.00 | 2.95 | 3.05 | 3.00 | 2.91 | +1.74 | +148.72% | 0.01 | 3,794 | 392 | 0.40 | 0.26 | 0.02 | -0.67 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 447.50 | 2.45 | 2.50 | 2.48 | 2.50 | +1.50 | +150.00% | 0.01 | 1,891 | 145 | 0.40 | 0.22 | 0.01 | -0.62 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 450.00 | 2.00 | 2.06 | 2.03 | 2.10 | +1.25 | +147.06% | 0.00 | 6,136 | 1,072 | 0.41 | 0.19 | 0.01 | -0.56 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 452.50 | 1.66 | 1.70 | 1.68 | 1.68 | +0.99 | +143.48% | 0.00 | 990 | 115 | 0.41 | 0.16 | 0.01 | -0.51 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 455.00 | 1.37 | 1.41 | 1.39 | 1.42 | +0.86 | +153.58% | 0.00 | 1,422 | 401 | 0.41 | 0.13 | 0.01 | -0.45 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 457.50 | 1.13 | 1.16 | 1.15 | 1.11 | +0.61 | +122.00% | 0.00 | 1,315 | 161 | 0.42 | 0.11 | 0.01 | -0.40 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 460.00 | 0.92 | 0.95 | 0.94 | 0.93 | +0.50 | +116.28% | 0.00 | 3,681 | 374 | 0.42 | 0.09 | 0.01 | -0.36 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 462.50 | 0.76 | 0.77 | 0.77 | 0.76 | +0.44 | +137.50% | 0.00 | 511 | 95 | 0.42 | 0.08 | 0.01 | -0.31 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 465.00 | 0.62 | 0.63 | 0.63 | 0.63 | +0.33 | +110.00% | 0.00 | 1,292 | 698 | 0.43 | 0.06 | 0.01 | -0.28 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 467.50 | 0.51 | 0.52 | 0.52 | 0.52 | +0.24 | +85.72% | 0.00 | 774 | 87 | 0.43 | 0.05 | 0.01 | -0.24 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 470.00 | 0.41 | 0.43 | 0.42 | 0.43 | +0.22 | +104.77% | 0.00 | 888 | 841 | 0.44 | 0.05 | 0.00 | -0.21 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 472.50 | 0.34 | 0.36 | 0.35 | 0.36 | +0.16 | +80.00% | 0.00 | 225 | 114 | 0.44 | 0.04 | 0.00 | -0.19 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 475.00 | 0.28 | 0.30 | 0.29 | 0.30 | +0.14 | +87.50% | 0.00 | 1,222 | 534 | 0.45 | 0.03 | 0.00 | -0.16 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 477.50 | 0.23 | 0.25 | 0.24 | 0.25 | +0.10 | +66.67% | 0.00 | 121 | 44 | 0.46 | 0.03 | 0.00 | -0.14 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 480.00 | 0.19 | 0.21 | 0.20 | 0.20 | +0.09 | +81.82% | 0.00 | 497 | 220 | 0.46 | 0.02 | 0.00 | -0.12 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 482.50 | 0.16 | 0.18 | 0.17 | 0.17 | +0.06 | +54.55% | 0.00 | 175 | 89 | 0.47 | 0.02 | 0.00 | -0.11 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 485.00 | 0.13 | 0.15 | 0.14 | 0.14 | +0.05 | +55.56% | 0.00 | 254 | 159 | 0.47 | 0.02 | 0.00 | -0.09 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 487.50 | 0.11 | 0.13 | 0.12 | 0.15 | +0.07 | +87.50% | 0.00 | 50 | 242 | 0.48 | 0.01 | 0.00 | -0.08 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 490.00 | 0.10 | 0.11 | 0.11 | 0.10 | +0.02 | +25.00% | 0.00 | 353 | 244 | 0.49 | 0.01 | 0.00 | -0.07 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 492.50 | 0.08 | 0.09 | 0.09 | 0.09 | +0.02 | +28.58% | 0.00 | 17 | 126 | 0.49 | 0.01 | 0.00 | -0.06 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 495.00 | 0.06 | 0.08 | 0.07 | 0.08 | +0.02 | +33.34% | 0.00 | 61 | 122 | 0.49 | 0.01 | 0.00 | -0.05 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 497.50 | 0.05 | 0.07 | 0.06 | 0.07 | +0.02 | +40.00% | 0.00 | 16 | 24 | 0.50 | 0.01 | 0.00 | -0.04 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 500.00 | 0.05 | 0.06 | 0.06 | 0.05 | +0.01 | +25.00% | 0.00 | 3,488 | 1,015 | 0.51 | 0.00 | 0.00 | -0.03 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 502.50 | 0.03 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 0.00 | 626 | 145 | 0.50 | 0.00 | 0.00 | -0.02 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 505.00 | 0.03 | 0.04 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 7 | 22 | 0.50 | 0.00 | 0.00 | -0.02 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 507.50 | 0.02 | 0.04 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 19 | 0.52 | 0.00 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 510.00 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 716 | 621 | 0.51 | 0.00 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 515.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 29 | 38 | 0.53 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 520.00 | 0.01 | 0.04 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 13,604 | 244 | 0.56 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 367.50 | 0.13 | 0.15 | 0.14 | 0.13 | -0.22 | -62.86% | 0.00 | 320 | 103 | 0.62 | -0.01 | 0.00 | -0.05 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 370.00 | 0.15 | 0.17 | 0.16 | 0.15 | -0.30 | -66.67% | 0.00 | 191 | 231 | 0.61 | -0.01 | 0.00 | -0.06 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 372.50 | 0.16 | 0.19 | 0.18 | 0.18 | -0.36 | -66.67% | 0.00 | 95 | 81 | 0.59 | -0.01 | 0.00 | -0.08 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 375.00 | 0.18 | 0.20 | 0.19 | 0.17 | -0.33 | -66.00% | 0.00 | 378 | 249 | 0.58 | -0.02 | 0.00 | -0.10 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 377.50 | 0.20 | 0.22 | 0.21 | 0.18 | -0.51 | -73.92% | 0.00 | 120 | 70 | 0.56 | -0.02 | 0.00 | -0.12 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 380.00 | 0.22 | 0.24 | 0.23 | 0.22 | -0.51 | -69.87% | 0.00 | 238 | 257 | 0.54 | -0.02 | 0.00 | -0.14 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 382.50 | 0.25 | 0.27 | 0.26 | 0.27 | -0.76 | -73.79% | 0.00 | 93 | 156 | 0.53 | -0.03 | 0.00 | -0.16 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 385.00 | 0.28 | 0.30 | 0.29 | 0.30 | -0.71 | -70.30% | 0.00 | 266 | 377 | 0.51 | -0.03 | 0.00 | -0.18 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 387.50 | 0.32 | 0.34 | 0.33 | 0.33 | -1.05 | -76.09% | 0.00 | 237 | 228 | 0.50 | -0.04 | 0.00 | -0.21 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 390.00 | 0.37 | 0.40 | 0.39 | 0.38 | -1.05 | -73.43% | 0.00 | 690 | 738 | 0.49 | -0.05 | 0.00 | -0.23 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 392.50 | 0.43 | 0.46 | 0.45 | 0.45 | -1.33 | -74.72% | 0.00 | 65 | 220 | 0.48 | -0.05 | 0.00 | -0.26 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 395.00 | 0.52 | 0.53 | 0.53 | 0.53 | -1.58 | -74.89% | 0.00 | 462 | 413 | 0.47 | -0.06 | 0.00 | -0.28 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 397.50 | 0.61 | 0.63 | 0.62 | 0.63 | -1.91 | -75.20% | 0.00 | 421 | 255 | 0.45 | -0.07 | 0.01 | -0.31 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 400.00 | 0.73 | 0.76 | 0.75 | 0.74 | -2.26 | -75.34% | 0.00 | 1,685 | 878 | 0.45 | -0.08 | 0.01 | -0.34 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 402.50 | 0.89 | 0.91 | 0.90 | 0.89 | -2.96 | -76.89% | 0.00 | 323 | 109 | 0.44 | -0.09 | 0.01 | -0.36 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 405.00 | 1.08 | 1.11 | 1.10 | 1.09 | -3.02 | -73.48% | 0.00 | 776 | 225 | 0.43 | -0.11 | 0.01 | -0.39 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 407.50 | 1.32 | 1.35 | 1.34 | 1.33 | -3.63 | -73.19% | 0.00 | 610 | 179 | 0.42 | -0.13 | 0.01 | -0.42 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 410.00 | 1.60 | 1.67 | 1.64 | 1.66 | -4.15 | -71.43% | 0.00 | 1,518 | 463 | 0.42 | -0.15 | 0.01 | -0.46 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 412.50 | 1.98 | 2.05 | 2.02 | 2.04 | -4.65 | -69.51% | 0.00 | 632 | 300 | 0.41 | -0.17 | 0.01 | -0.50 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 415.00 | 2.43 | 2.52 | 2.48 | 2.49 | -5.54 | -69.00% | 0.01 | 3,222 | 701 | 0.41 | -0.20 | 0.01 | -0.55 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 417.50 | 3.00 | 3.10 | 3.05 | 3.01 | -6.23 | -67.43% | 0.01 | 1,131 | 206 | 0.41 | -0.24 | 0.02 | -0.60 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 420.00 | 3.65 | 3.75 | 3.70 | 3.65 | -6.70 | -64.74% | 0.01 | 3,823 | 1,061 | 0.40 | -0.28 | 0.02 | -0.65 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 422.50 | 4.45 | 4.55 | 4.50 | 4.61 | -6.99 | -60.26% | 0.01 | 1,646 | 225 | 0.40 | -0.32 | 0.02 | -0.69 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 425.00 | 5.35 | 5.50 | 5.43 | 5.46 | -8.04 | -59.56% | 0.01 | 2,175 | 296 | 0.40 | -0.37 | 0.02 | -0.73 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 427.50 | 6.40 | 6.55 | 6.48 | 6.45 | -9.30 | -59.05% | 0.02 | 1,123 | 172 | 0.40 | -0.42 | 0.02 | -0.77 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 430.00 | 7.60 | 7.75 | 7.68 | 7.70 | -9.00 | -53.90% | 0.02 | 2,804 | 618 | 0.40 | -0.47 | 0.02 | -0.79 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 432.50 | 8.85 | 9.10 | 8.98 | 9.05 | -10.32 | -53.28% | 0.02 | 2,917 | 215 | 0.40 | -0.52 | 0.02 | -0.80 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 435.00 | 10.30 | 10.55 | 10.43 | 10.50 | -9.79 | -48.25% | 0.02 | 5,256 | 458 | 0.40 | -0.57 | 0.02 | -0.79 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 437.50 | 11.90 | 12.05 | 11.98 | 11.95 | -9.40 | -44.03% | 0.03 | 2,382 | 229 | 0.41 | -0.62 | 0.02 | -0.78 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 440.00 | 13.55 | 13.80 | 13.68 | 13.75 | -10.25 | -42.71% | 0.03 | 1,704 | 240 | 0.41 | -0.66 | 0.02 | -0.75 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 442.50 | 15.30 | 15.60 | 15.45 | 15.25 | -7.82 | -33.90% | 0.03 | 262 | 165 | 0.42 | -0.70 | 0.02 | -0.71 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 445.00 | 17.25 | 17.55 | 17.40 | 17.20 | -11.82 | -40.74% | 0.04 | 272 | 186 | 0.42 | -0.74 | 0.02 | -0.67 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 447.50 | 19.15 | 19.55 | 19.35 | 18.65 | -11.95 | -39.06% | 0.04 | 91 | 13 | 0.42 | -0.78 | 0.01 | -0.62 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 450.00 | 20.85 | 21.80 | 21.33 | 21.44 | -13.27 | -38.24% | 0.05 | 355 | 29 | 0.42 | -0.81 | 0.01 | -0.56 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 452.50 | 22.55 | 24.50 | 23.53 | 20.33 | -15.70 | -43.58% | 0.05 | 20 | 18 | 0.43 | -0.84 | 0.01 | -0.51 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 455.00 | 24.70 | 26.70 | 25.70 | 21.95 | -12.09 | -35.52% | 0.06 | 26 | 35 | 0.38 | -0.87 | 0.01 | -0.45 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 457.50 | 26.70 | 29.05 | 27.88 | 20.65 | -21.46 | -50.97% | 0.06 | 8 | 5 | 0.50 | -0.89 | 0.01 | -0.40 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 460.00 | 29.00 | 31.35 | 30.18 | 27.88 | -11.34 | -28.92% | 0.07 | 35 | 15 | 0.55 | -0.91 | 0.01 | -0.36 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 462.50 | 31.45 | 33.75 | 32.60 | 29.26 | -15.84 | -35.13% | 0.07 | 1 | 2 | 0.55 | -0.92 | 0.01 | -0.31 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 465.00 | 33.50 | 36.80 | 35.15 | 33.50 | -11.50 | -25.56% | 0.08 | 1 | 4 | 0.56 | -0.94 | 0.01 | -0.28 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 467.50 | 36.35 | 38.30 | 37.33 | 37.15 | -9.65 | -20.62% | 0.08 | 55 | 20 | 0.57 | -0.95 | 0.01 | -0.24 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 470.00 | 38.80 | 40.80 | 39.80 | 34.60 | -19.57 | -36.13% | 0.08 | 15 | 55 | 0.67 | -0.95 | 0.00 | -0.21 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 472.50 | 40.85 | 43.95 | 42.40 | 41.65 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.68 | -0.96 | 0.00 | -0.19 | 1/28/2026 | 1/30/2026 4:00:03 PM EST |
| 475.00 | 43.50 | 46.10 | 44.80 | 44.50 | -6.05 | -11.97% | 0.09 | 2 | 0 | 0.67 | -0.97 | 0.00 | -0.16 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 477.50 | 45.80 | 48.05 | 46.93 | 53.70 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.70 | -0.97 | 0.00 | -0.14 | 1/29/2026 | 1/30/2026 4:00:03 PM EST |
| 480.00 | 48.30 | 51.15 | 49.73 | 43.44 | -0.04 | -0.10% | 0.10 | 4 | 3 | 0.64 | -0.98 | 0.00 | -0.12 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 482.50 | 50.80 | 53.50 | 52.15 | % | 0.11 | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.11 | 1/30/2026 4:00:03 PM EST | |||
| 485.00 | 53.65 | 55.45 | 54.55 | 64.60 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.09 | 1/29/2026 | 1/30/2026 4:00:03 PM EST |
| 487.50 | 55.75 | 58.45 | 57.10 | % | 0.12 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.08 | 1/30/2026 4:00:03 PM EST | |||
| 490.00 | 58.50 | 60.95 | 59.73 | 68.53 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.07 | 1/29/2026 | 1/30/2026 4:00:03 PM EST |
| 492.50 | 60.75 | 63.60 | 62.18 | % | 0.13 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.06 | 1/30/2026 4:00:03 PM EST | |||
| 495.00 | 63.55 | 65.40 | 64.48 | 62.30 | -7.70 | -11.00% | 0.13 | 2 | 0 | 0.86 | -0.99 | 0.00 | -0.05 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 497.50 | 65.75 | 68.45 | 67.10 | 74.18 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.04 | 1/29/2026 | 1/30/2026 4:00:03 PM EST |
| 500.00 | 68.15 | 71.80 | 69.98 | 73.86 | % | 0.14 | 5 | 0 | 0.89 | -1.00 | 0.00 | -0.03 | 1/30/2026 | 1/30/2026 4:00:03 PM EST | |
| 502.50 | 70.55 | 74.05 | 72.30 | % | 0.14 | 0 | 0 | 0.93 | -1.00 | 0.00 | -0.02 | 1/30/2026 4:00:03 PM EST | |||
| 505.00 | 73.25 | 76.15 | 74.70 | 87.85 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.96 | -1.00 | 0.00 | -0.02 | 1/29/2026 | 1/30/2026 4:00:03 PM EST |
| 507.50 | 75.50 | 78.70 | 77.10 | 90.35 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.01 | -1.00 | 0.00 | -0.01 | 1/29/2026 | 1/30/2026 4:00:03 PM EST |
| 510.00 | 78.00 | 81.45 | 79.73 | 92.85 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.03 | -1.00 | 0.00 | -0.01 | 1/29/2026 | 1/30/2026 4:00:03 PM EST |
| 515.00 | 83.00 | 86.50 | 84.75 | 101.00 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:03 PM EST |
| 520.00 | 88.00 | 91.25 | 89.63 | 88.65 | -17.33 | -16.36% | 0.17 | 2 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |