Options Chain for TESLA INC COM (TSLA) - $392.21 as of 2/4/2025 10:35:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 291.75 | 294.50 | 284.40 | 0.00 | 0.00% | 0 | 33 | 4.03 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 110.00 | 280.25 | 283.35 | 288.80 | 0.00 | 0.00% | 0 | 3 | 3.61 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 4:00:05 PM EST |
| 120.00 | 271.90 | 273.40 | 283.20 | 0.00 | 0.00% | 0 | 49 | 3.46 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:05 PM EST |
| 130.00 | 262.05 | 264.55 | % | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 140.00 | 252.05 | 254.50 | 248.55 | -5.50 | -2.17% | 9 | 7 | 2.96 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 150.00 | 242.05 | 243.45 | 236.21 | -18.89 | -7.41% | 1 | 36 | 2.79 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 160.00 | 232.00 | 233.45 | 251.36 | 0.00 | 0.00% | 0 | 6 | 2.58 | 1.00 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 4:00:05 PM EST |
| 170.00 | 222.10 | 223.50 | 218.70 | +8.40 | +4.00% | 2 | 19 | 2.44 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 180.00 | 212.10 | 213.50 | 208.60 | +2.77 | +1.35% | 26 | 12 | 2.30 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 190.00 | 202.15 | 203.55 | 199.95 | +4.05 | +2.07% | 3 | 13 | 2.15 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 200.00 | 190.40 | 195.10 | 192.80 | +11.60 | +6.41% | 28 | 34 | 1.81 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 210.00 | 182.20 | 183.60 | 180.15 | -14.94 | -7.66% | 405 | 32 | 1.80 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 220.00 | 170.50 | 175.10 | 166.66 | +0.48 | +0.29% | 2 | 43 | 1.75 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 230.00 | 160.80 | 163.65 | 160.85 | +2.35 | +1.49% | 326 | 27 | 1.56 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 240.00 | 150.90 | 153.30 | 152.50 | -21.80 | -12.51% | 19 | 66 | 1.55 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 250.00 | 140.55 | 143.70 | 139.34 | +8.53 | +6.53% | 65 | 59 | 1.45 | 1.00 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 260.00 | 132.35 | 133.75 | 128.15 | +3.15 | +2.52% | 6 | 55 | 1.35 | 1.00 | 0.00 | -0.02 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 265.00 | 127.40 | 128.75 | 125.64 | +4.24 | +3.50% | 47 | 23 | 1.30 | 1.00 | 0.00 | -0.04 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 270.00 | 122.40 | 123.80 | 122.63 | +11.83 | +10.68% | 22 | 129 | 1.24 | 1.00 | 0.00 | -0.06 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 275.00 | 117.45 | 118.80 | 118.72 | +13.22 | +12.54% | 36 | 99 | 1.19 | 1.00 | 0.00 | -0.09 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 280.00 | 112.50 | 113.60 | 108.72 | +6.22 | +6.07% | 51 | 192 | 1.12 | 0.99 | 0.00 | -0.10 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 285.00 | 107.50 | 108.85 | 107.10 | +7.55 | +7.59% | 138 | 47 | 1.04 | 0.99 | 0.00 | -0.11 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 290.00 | 102.55 | 103.65 | 99.00 | +5.90 | +6.34% | 9 | 90 | 1.03 | 0.99 | 0.00 | -0.13 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 295.00 | 97.55 | 98.70 | 97.00 | +7.30 | +8.14% | 58 | 88 | 1.00 | 0.99 | 0.00 | -0.15 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 300.00 | 91.25 | 93.70 | 91.00 | +6.21 | +7.33% | 12 | 362 | 0.95 | 0.98 | 0.00 | -0.17 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 302.50 | 90.10 | 91.30 | 86.37 | 0.00 | 0.00% | 0 | 5 | 1.08 | 0.98 | 0.00 | -0.18 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 305.00 | 87.65 | 88.80 | 86.45 | +5.65 | +7.00% | 4 | 106 | 0.92 | 0.98 | 0.00 | -0.19 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 307.50 | 85.15 | 86.35 | 70.71 | 0.00 | 0.00% | 0 | 2 | 1.04 | 0.98 | 0.00 | -0.20 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 310.00 | 82.65 | 84.05 | 78.35 | +4.05 | +5.46% | 31 | 90 | 0.82 | 0.97 | 0.00 | -0.21 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 312.50 | 80.20 | 81.35 | 81.55 | +12.13 | +17.48% | 2 | 3 | 0.92 | 0.97 | 0.00 | -0.22 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 315.00 | 77.75 | 78.95 | 78.56 | +11.63 | +17.38% | 1 | 77 | 0.83 | 0.97 | 0.00 | -0.23 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 317.50 | 75.30 | 76.50 | 69.57 | 0.00 | 0.00% | 0 | 2 | 0.93 | 0.97 | 0.00 | -0.24 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 320.00 | 72.85 | 74.20 | 65.40 | +3.78 | +6.14% | 40 | 93 | 0.78 | 0.96 | 0.00 | -0.25 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 322.50 | 70.40 | 71.60 | 70.65 | +5.06 | +7.72% | 11 | 6 | 0.89 | 0.96 | 0.00 | -0.26 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 325.00 | 67.95 | 69.10 | 66.80 | +4.70 | +7.57% | 5 | 90 | 0.76 | 0.96 | 0.00 | -0.27 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 327.50 | 65.55 | 66.65 | 55.17 | 0.00 | 0.00% | 0 | 3 | 0.85 | 0.95 | 0.00 | -0.28 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 330.00 | 63.15 | 64.15 | 63.14 | +8.31 | +15.16% | 52 | 213 | 0.61 | 0.95 | 0.00 | -0.29 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 332.50 | 60.85 | 61.95 | 61.05 | +6.37 | +11.65% | 5 | 8 | 0.80 | 0.94 | 0.00 | -0.30 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 335.00 | 58.30 | 59.65 | 54.21 | +4.31 | +8.64% | 4 | 96 | 0.69 | 0.94 | 0.00 | -0.31 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 337.50 | 55.90 | 56.95 | 49.90 | +3.91 | +8.51% | 2 | 22 | 0.77 | 0.93 | 0.00 | -0.32 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 340.00 | 53.70 | 54.60 | 53.35 | +7.45 | +16.24% | 28 | 196 | 0.61 | 0.93 | 0.00 | -0.34 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 342.50 | 51.25 | 52.30 | 46.10 | +4.39 | +10.53% | 4 | 4 | 0.74 | 0.92 | 0.00 | -0.35 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 345.00 | 48.95 | 51.65 | 50.00 | +7.35 | +17.24% | 83 | 216 | 0.58 | 0.91 | 0.00 | -0.37 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 347.50 | 46.65 | 47.85 | 44.29 | +3.55 | +8.72% | 20 | 11 | 0.57 | 0.91 | 0.00 | -0.38 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 350.00 | 44.40 | 45.65 | 43.32 | +4.47 | +11.51% | 146 | 449 | 0.58 | 0.90 | 0.00 | -0.40 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 352.50 | 42.20 | 43.25 | 40.00 | +3.55 | +9.74% | 26 | 105 | 0.58 | 0.89 | 0.01 | -0.42 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 355.00 | 40.20 | 41.20 | 39.90 | +6.05 | +17.88% | 154 | 244 | 0.57 | 0.87 | 0.01 | -0.45 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 357.50 | 37.90 | 39.05 | 39.00 | +7.30 | +23.03% | 47 | 114 | 0.57 | 0.86 | 0.01 | -0.47 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 360.00 | 35.95 | 36.95 | 35.93 | +4.88 | +15.72% | 312 | 491 | 0.56 | 0.84 | 0.01 | -0.50 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 362.50 | 33.95 | 34.65 | 33.50 | +4.55 | +15.72% | 428 | 948 | 0.56 | 0.82 | 0.01 | -0.52 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 365.00 | 32.05 | 32.45 | 31.50 | +4.00 | +14.55% | 500 | 304 | 0.56 | 0.81 | 0.01 | -0.55 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 367.50 | 30.15 | 30.55 | 29.60 | +4.05 | +15.86% | 447 | 164 | 0.56 | 0.78 | 0.01 | -0.58 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 370.00 | 28.25 | 28.65 | 28.45 | +4.45 | +18.55% | 967 | 438 | 0.56 | 0.76 | 0.01 | -0.61 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 372.50 | 26.50 | 26.85 | 26.10 | +4.50 | +20.84% | 511 | 94 | 0.56 | 0.74 | 0.01 | -0.63 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 375.00 | 24.75 | 25.10 | 24.85 | +3.50 | +16.40% | 623 | 447 | 0.56 | 0.71 | 0.01 | -0.66 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 377.50 | 23.10 | 23.45 | 23.30 | +3.30 | +16.50% | 972 | 392 | 0.56 | 0.69 | 0.01 | -0.68 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 380.00 | 21.50 | 21.85 | 21.50 | +3.35 | +18.46% | 2,514 | 1,300 | 0.56 | 0.66 | 0.01 | -0.70 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 382.50 | 20.00 | 20.30 | 21.00 | +4.03 | +23.75% | 2,273 | 702 | 0.56 | 0.63 | 0.01 | -0.72 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 385.00 | 18.55 | 18.85 | 18.75 | +2.85 | +17.93% | 5,772 | 1,858 | 0.56 | 0.61 | 0.01 | -0.73 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 387.50 | 17.15 | 17.45 | 17.46 | +2.71 | +18.38% | 4,727 | 820 | 0.56 | 0.58 | 0.01 | -0.74 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 390.00 | 15.85 | 16.15 | 16.00 | +2.44 | +18.00% | 6,883 | 3,567 | 0.56 | 0.55 | 0.01 | -0.75 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 392.50 | 14.65 | 14.90 | 14.90 | +2.30 | +18.26% | 1,868 | 254 | 0.56 | 0.52 | 0.01 | -0.75 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 395.00 | 13.50 | 13.75 | 13.60 | +1.90 | +16.24% | 8,608 | 1,788 | 0.56 | 0.50 | 0.01 | -0.75 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 397.50 | 12.40 | 12.65 | 12.60 | +1.81 | +16.78% | 1,091 | 599 | 0.56 | 0.47 | 0.01 | -0.75 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 400.00 | 11.35 | 11.60 | 11.35 | +1.34 | +13.39% | 9,834 | 4,256 | 0.56 | 0.44 | 0.01 | -0.74 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 402.50 | 10.40 | 10.65 | 10.58 | +1.33 | +14.38% | 1,418 | 333 | 0.56 | 0.42 | 0.01 | -0.73 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 405.00 | 9.50 | 9.75 | 9.65 | +1.19 | +14.07% | 2,313 | 1,275 | 0.56 | 0.39 | 0.01 | -0.72 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 407.50 | 8.70 | 8.90 | 8.80 | +0.95 | +12.11% | 563 | 522 | 0.56 | 0.36 | 0.01 | -0.70 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 410.00 | 7.90 | 8.15 | 8.15 | +1.07 | +15.12% | 3,521 | 1,972 | 0.57 | 0.34 | 0.01 | -0.69 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 412.50 | 7.20 | 7.35 | 7.41 | +0.86 | +13.13% | 771 | 672 | 0.57 | 0.32 | 0.01 | -0.67 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 415.00 | 6.55 | 6.70 | 6.73 | +0.70 | +11.61% | 2,164 | 1,646 | 0.57 | 0.30 | 0.01 | -0.65 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 417.50 | 5.95 | 6.10 | 6.10 | +0.65 | +11.93% | 664 | 776 | 0.57 | 0.28 | 0.01 | -0.63 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 420.00 | 5.40 | 5.55 | 5.53 | +0.43 | +8.44% | 8,811 | 3,542 | 0.57 | 0.26 | 0.01 | -0.60 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 422.50 | 4.90 | 5.05 | 5.10 | +0.47 | +10.16% | 428 | 460 | 0.58 | 0.24 | 0.01 | -0.58 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 425.00 | 4.45 | 4.60 | 4.60 | +0.35 | +8.24% | 3,639 | 4,342 | 0.58 | 0.22 | 0.01 | -0.56 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 427.50 | 4.05 | 4.15 | 4.10 | +0.15 | +3.80% | 396 | 617 | 0.58 | 0.20 | 0.01 | -0.54 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 430.00 | 3.65 | 3.80 | 3.75 | +0.15 | +4.17% | 3,101 | 2,147 | 0.58 | 0.19 | 0.01 | -0.51 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 432.50 | 3.30 | 3.45 | 3.38 | +0.18 | +5.63% | 781 | 223 | 0.59 | 0.17 | 0.01 | -0.49 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 435.00 | 3.00 | 3.10 | 3.10 | +0.10 | +3.34% | 839 | 1,033 | 0.59 | 0.16 | 0.01 | -0.47 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 437.50 | 2.74 | 2.83 | 2.87 | +0.16 | +5.91% | 225 | 217 | 0.59 | 0.15 | 0.01 | -0.45 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 440.00 | 2.48 | 2.56 | 2.58 | +0.08 | +3.20% | 2,484 | 1,997 | 0.59 | 0.14 | 0.01 | -0.43 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 442.50 | 2.25 | 2.34 | 2.33 | +0.07 | +3.10% | 142 | 143 | 0.60 | 0.13 | 0.01 | -0.41 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 445.00 | 2.04 | 2.12 | 2.08 | -0.03 | -1.43% | 929 | 1,108 | 0.60 | 0.12 | 0.00 | -0.39 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 447.50 | 1.85 | 1.93 | 1.92 | -0.01 | -0.52% | 517 | 303 | 0.60 | 0.11 | 0.00 | -0.37 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 450.00 | 1.69 | 1.74 | 1.75 | -0.04 | -2.24% | 6,514 | 4,413 | 0.61 | 0.10 | 0.00 | -0.35 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 452.50 | 1.53 | 1.59 | 1.58 | -0.07 | -4.25% | 203 | 200 | 0.61 | 0.09 | 0.00 | -0.34 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 455.00 | 1.39 | 1.45 | 1.44 | -0.09 | -5.89% | 968 | 934 | 0.62 | 0.09 | 0.00 | -0.32 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 457.50 | 1.27 | 1.32 | 1.39 | 0.00 | 0.00% | 221 | 77 | 0.62 | 0.08 | 0.00 | -0.30 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 460.00 | 1.16 | 1.22 | 1.22 | -0.10 | -7.58% | 829 | 2,055 | 0.62 | 0.08 | 0.00 | -0.29 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 462.50 | 1.06 | 1.11 | 1.10 | -0.06 | -5.18% | 276 | 193 | 0.63 | 0.07 | 0.00 | -0.28 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 465.00 | 0.96 | 1.01 | 1.00 | -0.07 | -6.55% | 492 | 859 | 0.63 | 0.06 | 0.00 | -0.26 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 467.50 | 0.88 | 0.93 | 0.97 | +0.01 | +1.05% | 138 | 53 | 0.64 | 0.06 | 0.00 | -0.25 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 470.00 | 0.79 | 0.85 | 0.82 | -0.14 | -14.59% | 719 | 939 | 0.64 | 0.06 | 0.00 | -0.23 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 472.50 | 0.73 | 0.79 | 0.80 | -0.08 | -9.10% | 63 | 85 | 0.64 | 0.05 | 0.00 | -0.22 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 475.00 | 0.69 | 0.72 | 0.72 | -0.08 | -10.00% | 346 | 787 | 0.65 | 0.05 | 0.00 | -0.21 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 477.50 | 0.63 | 0.67 | 0.69 | -0.07 | -9.22% | 28 | 362 | 0.65 | 0.04 | 0.00 | -0.20 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 480.00 | 0.57 | 0.62 | 0.60 | -0.11 | -15.50% | 2,559 | 4,399 | 0.66 | 0.04 | 0.00 | -0.19 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 482.50 | 0.53 | 0.57 | 0.55 | -0.10 | -15.39% | 14 | 270 | 0.66 | 0.04 | 0.00 | -0.18 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 485.00 | 0.48 | 0.51 | 0.50 | -0.12 | -19.36% | 315 | 584 | 0.66 | 0.04 | 0.00 | -0.17 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 487.50 | 0.44 | 0.49 | 0.45 | -0.13 | -22.42% | 6 | 26 | 0.67 | 0.03 | 0.00 | -0.16 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 490.00 | 0.41 | 0.45 | 0.46 | -0.06 | -11.54% | 181 | 1,473 | 0.67 | 0.03 | 0.00 | -0.15 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 492.50 | 0.38 | 0.42 | 0.40 | -0.08 | -16.67% | 121 | 91 | 0.68 | 0.03 | 0.00 | -0.14 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 495.00 | 0.35 | 0.39 | 0.36 | -0.10 | -21.74% | 228 | 465 | 0.68 | 0.03 | 0.00 | -0.13 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 497.50 | 0.32 | 0.37 | 0.34 | -0.11 | -24.45% | 13 | 71 | 0.69 | 0.02 | 0.00 | -0.12 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 500.00 | 0.30 | 0.32 | 0.31 | -0.08 | -20.52% | 1,249 | 4,366 | 0.69 | 0.02 | 0.00 | -0.12 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 502.50 | 0.28 | 0.32 | 0.30 | -0.09 | -23.08% | 24 | 40 | 0.70 | 0.02 | 0.00 | -0.11 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 505.00 | 0.26 | 0.29 | 0.28 | -0.08 | -22.23% | 74 | 942 | 0.70 | 0.02 | 0.00 | -0.10 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 507.50 | 0.24 | 0.28 | 0.20 | -0.06 | -23.08% | 104 | 1 | 0.71 | 0.02 | 0.00 | -0.10 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 510.00 | 0.24 | 0.25 | 0.25 | -0.05 | -16.67% | 184 | 839 | 0.71 | 0.02 | 0.00 | -0.09 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 512.50 | 0.20 | 0.25 | 0.28 | +0.02 | +7.70% | 2 | 1 | 0.72 | 0.01 | 0.00 | -0.08 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 515.00 | 0.19 | 0.23 | 0.16 | -0.11 | -40.75% | 8 | 213 | 0.72 | 0.01 | 0.00 | -0.08 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 517.50 | 0.17 | 0.22 | 0.20 | -0.06 | -23.08% | 32 | 1 | 0.73 | 0.01 | 0.00 | -0.07 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 520.00 | 0.16 | 0.19 | 0.19 | -0.05 | -20.84% | 202 | 1,759 | 0.73 | 0.01 | 0.00 | -0.07 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 522.50 | 0.14 | 0.19 | 0.17 | -0.05 | -22.73% | 5 | 1 | 0.74 | 0.01 | 0.00 | -0.06 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 525.00 | 0.14 | 0.17 | 0.14 | -0.09 | -39.13% | 14 | 334 | 0.74 | 0.01 | 0.00 | -0.06 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 527.50 | 0.13 | 0.17 | 0.13 | -0.05 | -27.78% | 2 | 6 | 0.75 | 0.01 | 0.00 | -0.05 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 530.00 | 0.12 | 0.16 | 0.16 | -0.04 | -20.00% | 273 | 561 | 0.75 | 0.01 | 0.00 | -0.05 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 532.50 | 0.11 | 0.15 | 0.13 | % | 5 | 0 | 0.76 | 0.01 | 0.00 | -0.04 | 2/4/2025 | 2/4/2025 4:00:05 PM EST | |
| 535.00 | 0.10 | 0.14 | 0.10 | -0.07 | -41.18% | 100 | 135 | 0.76 | 0.01 | 0.00 | -0.04 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 537.50 | 0.09 | 0.14 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.01 | 0.00 | -0.04 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 540.00 | 0.09 | 0.11 | 0.09 | -0.07 | -43.75% | 35 | 330 | 0.76 | 0.00 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 542.50 | 0.08 | 0.12 | 0.08 | -0.08 | -50.00% | 7 | 1 | 0.77 | 0.00 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 545.00 | 0.07 | 0.12 | 0.07 | -0.05 | -41.67% | 22 | 403 | 0.77 | 0.00 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 550.00 | 0.06 | 0.09 | 0.06 | -0.05 | -45.46% | 614 | 1,975 | 0.78 | 0.00 | 0.00 | -0.02 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 555.00 | 0.05 | 0.08 | 0.05 | -0.06 | -54.55% | 65 | 131 | 0.79 | 0.00 | 0.00 | -0.02 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 560.00 | 0.04 | 0.07 | 0.07 | -0.04 | -36.37% | 33 | 451 | 0.79 | 0.00 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 565.00 | 0.03 | 0.07 | 0.06 | -0.03 | -33.34% | 23 | 61 | 0.80 | 0.00 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 570.00 | 0.03 | 0.07 | 0.04 | -0.04 | -50.00% | 27 | 247 | 0.81 | 0.00 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 575.00 | 0.02 | 0.06 | 0.05 | -0.01 | -16.67% | 24 | 88 | 0.81 | 0.00 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 580.00 | 0.01 | 0.06 | 0.03 | -0.03 | -50.00% | 78 | 273 | 0.82 | 0.00 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 585.00 | 0.01 | 0.05 | 0.02 | -0.03 | -60.00% | 20 | 269 | 0.82 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 590.00 | 0.03 | 0.05 | 0.03 | -0.01 | -25.00% | 26 | 185 | 0.83 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 600.00 | 0.01 | 0.04 | 0.01 | -0.03 | -75.00% | 48 | 976 | 0.84 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 610.00 | 0.00 | 0.03 | 0.01 | -0.01 | -50.00% | 17 | 196 | 0.90 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 620.00 | 0.00 | 0.03 | 0.02 | -0.01 | -33.34% | 2 | 201 | 0.90 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 630.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 1 | 113 | 0.93 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 640.00 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 152 | 0.96 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:05 PM EST |
| 650.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 5 | 727 | 0.99 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 660.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 14 | 716 | 1.01 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 670.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 5 | 81 | 1.04 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 680.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 16 | 54 | 1.01 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 690.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 20 | 75 | 1.03 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 700.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 20 | 335 | 1.06 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 710.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 238 | 1.08 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 720.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 116 | 1.10 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 730.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 61 | 1.13 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 740.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 86 | 1.15 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:05 PM EST |
| 750.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 2 | 195 | 1.17 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 760.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 46 | 1.19 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 770.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 52 | 1.21 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:05 PM EST |
| 780.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 56 | 1.24 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:05 PM EST |
| 790.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 15 | 1.26 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:05 PM EST |
| 800.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 114 | 1.28 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:05 PM EST |
| 810.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 953 | 1.30 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 56 | 2.52 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 110.00 | 0.00 | 0.01 | 0.06 | +0.03 | +100.00% | 4 | 15 | 2.35 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 50 | 5 | 2.19 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 130.00 | 0.01 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 1,535 | 2.27 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:05 PM EST |
| 140.00 | 0.00 | 0.12 | 0.02 | 0.00 | 0.00% | 10 | 10 | 2.38 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 150.00 | 0.00 | 0.13 | 0.02 | 0.00 | 0.00% | 9 | 91 | 2.24 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 160.00 | 0.01 | 0.04 | 0.02 | -0.01 | -33.34% | 1 | 44 | 1.77 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 170.00 | 0.01 | 0.04 | 0.02 | -0.05 | -71.43% | 149 | 207 | 1.66 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 180.00 | 0.02 | 0.04 | 0.04 | 0.00 | 0.00% | 38 | 83 | 1.59 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 190.00 | 0.02 | 0.11 | 0.06 | +0.01 | +20.00% | 1 | 219 | 1.57 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 200.00 | 0.02 | 0.09 | 0.05 | -0.03 | -37.50% | 299 | 1,905 | 1.44 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 210.00 | 0.02 | 0.52 | 0.10 | 0.00 | 0.00% | 2 | 364 | 1.33 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 220.00 | 0.03 | 0.10 | 0.07 | -0.04 | -36.37% | 49 | 883 | 1.31 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 230.00 | 0.02 | 0.09 | 0.07 | -0.06 | -46.16% | 3,899 | 15,624 | 1.23 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 240.00 | 0.02 | 0.12 | 0.12 | -0.04 | -25.00% | 460 | 2,647 | 1.18 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 250.00 | 0.13 | 0.14 | 0.13 | -0.07 | -35.00% | 1,833 | 1,799 | 1.11 | 0.00 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 260.00 | 0.02 | 0.18 | 0.17 | -0.08 | -32.00% | 783 | 920 | 1.05 | 0.00 | 0.00 | -0.02 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 265.00 | 0.13 | 0.20 | 0.20 | -0.06 | -23.08% | 380 | 180 | 1.00 | 0.00 | 0.00 | -0.04 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 270.00 | 0.15 | 0.28 | 0.21 | -0.06 | -22.23% | 1,448 | 501 | 0.98 | 0.00 | 0.00 | -0.06 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 275.00 | 0.15 | 0.22 | 0.20 | -0.11 | -35.49% | 740 | 1,062 | 0.95 | 0.00 | 0.00 | -0.09 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 280.00 | 0.18 | 0.24 | 0.21 | -0.14 | -40.00% | 105 | 529 | 0.91 | -0.01 | 0.00 | -0.10 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 285.00 | 0.20 | 0.25 | 0.25 | -0.16 | -39.03% | 267 | 1,035 | 0.88 | -0.01 | 0.00 | -0.11 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 290.00 | 0.23 | 0.27 | 0.27 | -0.15 | -35.72% | 275 | 823 | 0.85 | -0.01 | 0.00 | -0.13 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 295.00 | 0.25 | 0.29 | 0.28 | -0.20 | -41.67% | 78 | 304 | 0.82 | -0.01 | 0.00 | -0.15 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 300.00 | 0.31 | 0.32 | 0.32 | -0.23 | -41.82% | 4,066 | 7,533 | 0.79 | -0.02 | 0.00 | -0.17 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 302.50 | 0.32 | 0.34 | 0.36 | -0.20 | -35.72% | 7 | 33 | 0.77 | -0.02 | 0.00 | -0.18 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 305.00 | 0.33 | 0.36 | 0.34 | -0.29 | -46.04% | 75 | 748 | 0.76 | -0.02 | 0.00 | -0.19 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 307.50 | 0.34 | 0.38 | 0.40 | -0.27 | -40.30% | 42 | 26 | 0.74 | -0.02 | 0.00 | -0.20 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 310.00 | 0.37 | 0.41 | 0.37 | -0.38 | -50.67% | 433 | 1,423 | 0.73 | -0.03 | 0.00 | -0.21 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 312.50 | 0.39 | 0.43 | 0.41 | -0.46 | -52.88% | 26 | 67 | 0.71 | -0.03 | 0.00 | -0.22 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 315.00 | 0.43 | 0.46 | 0.45 | -0.46 | -50.55% | 166 | 801 | 0.70 | -0.03 | 0.00 | -0.23 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 317.50 | 0.45 | 0.50 | 0.49 | -0.50 | -50.51% | 180 | 171 | 0.69 | -0.03 | 0.00 | -0.24 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 320.00 | 0.50 | 0.54 | 0.52 | -0.56 | -51.86% | 173 | 1,662 | 0.68 | -0.04 | 0.00 | -0.25 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 322.50 | 0.54 | 0.59 | 0.60 | -0.57 | -48.72% | 33 | 124 | 0.67 | -0.04 | 0.00 | -0.26 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 325.00 | 0.60 | 0.64 | 0.64 | -0.68 | -51.52% | 338 | 1,219 | 0.66 | -0.04 | 0.00 | -0.27 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 327.50 | 0.66 | 0.70 | 0.68 | -0.79 | -53.75% | 169 | 159 | 0.65 | -0.05 | 0.00 | -0.28 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 330.00 | 0.74 | 0.78 | 0.76 | -0.86 | -53.09% | 646 | 1,858 | 0.64 | -0.05 | 0.00 | -0.29 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 332.50 | 0.81 | 0.86 | 0.89 | -0.94 | -51.37% | 151 | 176 | 0.63 | -0.06 | 0.00 | -0.30 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 335.00 | 0.91 | 0.96 | 0.97 | -1.07 | -52.46% | 277 | 680 | 0.62 | -0.06 | 0.00 | -0.31 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 337.50 | 1.02 | 1.08 | 1.12 | -1.15 | -50.67% | 311 | 257 | 0.61 | -0.07 | 0.00 | -0.32 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 340.00 | 1.16 | 1.22 | 1.19 | -1.34 | -52.97% | 3,408 | 2,851 | 0.60 | -0.07 | 0.00 | -0.34 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 342.50 | 1.31 | 1.38 | 1.35 | -1.56 | -53.61% | 231 | 152 | 0.60 | -0.08 | 0.00 | -0.35 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 345.00 | 1.49 | 1.55 | 1.53 | -1.72 | -52.93% | 2,453 | 1,261 | 0.59 | -0.09 | 0.00 | -0.37 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 347.50 | 1.68 | 1.75 | 1.73 | -2.07 | -54.48% | 651 | 263 | 0.59 | -0.09 | 0.00 | -0.38 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 350.00 | 1.94 | 2.01 | 2.00 | -2.12 | -51.46% | 7,810 | 5,953 | 0.58 | -0.10 | 0.00 | -0.40 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 352.50 | 2.18 | 2.29 | 2.23 | -2.27 | -50.45% | 149 | 247 | 0.58 | -0.11 | 0.01 | -0.42 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 355.00 | 2.49 | 2.62 | 2.55 | -2.65 | -50.97% | 1,119 | 1,387 | 0.57 | -0.13 | 0.01 | -0.45 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 357.50 | 2.85 | 2.97 | 3.05 | -2.55 | -45.54% | 289 | 264 | 0.57 | -0.14 | 0.01 | -0.47 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 360.00 | 3.25 | 3.40 | 3.30 | -3.00 | -47.62% | 3,695 | 2,341 | 0.57 | -0.16 | 0.01 | -0.50 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 362.50 | 3.70 | 3.85 | 3.95 | -3.10 | -43.98% | 227 | 333 | 0.56 | -0.18 | 0.01 | -0.52 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 365.00 | 4.20 | 4.40 | 4.45 | -3.40 | -43.32% | 773 | 2,607 | 0.56 | -0.19 | 0.01 | -0.55 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 367.50 | 4.75 | 4.95 | 4.85 | -3.70 | -43.28% | 598 | 559 | 0.56 | -0.22 | 0.01 | -0.58 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 370.00 | 5.40 | 5.60 | 5.44 | -4.15 | -43.28% | 1,649 | 2,469 | 0.56 | -0.24 | 0.01 | -0.61 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 372.50 | 6.05 | 6.30 | 6.30 | -4.35 | -40.85% | 376 | 941 | 0.56 | -0.26 | 0.01 | -0.63 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 375.00 | 6.80 | 7.05 | 6.90 | -4.60 | -40.00% | 1,779 | 1,514 | 0.56 | -0.29 | 0.01 | -0.66 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 377.50 | 7.65 | 7.90 | 7.86 | -4.89 | -38.36% | 1,345 | 805 | 0.56 | -0.31 | 0.01 | -0.68 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 380.00 | 8.55 | 8.80 | 8.74 | -5.25 | -37.53% | 6,605 | 2,051 | 0.56 | -0.34 | 0.01 | -0.70 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 382.50 | 9.55 | 9.80 | 9.70 | -5.61 | -36.65% | 2,138 | 1,121 | 0.56 | -0.37 | 0.01 | -0.72 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 385.00 | 10.60 | 10.85 | 10.77 | -5.68 | -34.53% | 5,837 | 1,749 | 0.56 | -0.39 | 0.01 | -0.73 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 387.50 | 11.70 | 11.95 | 11.85 | -5.74 | -32.64% | 2,664 | 367 | 0.56 | -0.42 | 0.01 | -0.74 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 390.00 | 12.90 | 13.15 | 13.05 | -6.12 | -31.93% | 2,495 | 2,525 | 0.56 | -0.45 | 0.01 | -0.75 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 392.50 | 14.15 | 14.45 | 14.35 | -6.41 | -30.88% | 832 | 268 | 0.56 | -0.48 | 0.01 | -0.75 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 395.00 | 15.50 | 15.75 | 15.80 | -6.75 | -29.94% | 910 | 1,639 | 0.56 | -0.50 | 0.01 | -0.75 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 397.50 | 16.90 | 17.20 | 16.30 | -7.29 | -30.91% | 436 | 296 | 0.56 | -0.53 | 0.01 | -0.75 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 400.00 | 18.35 | 18.65 | 18.50 | -7.00 | -27.46% | 652 | 1,723 | 0.57 | -0.56 | 0.01 | -0.74 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 402.50 | 19.90 | 20.25 | 19.43 | -7.42 | -27.64% | 436 | 187 | 0.57 | -0.58 | 0.01 | -0.73 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 405.00 | 21.50 | 21.85 | 22.20 | -6.65 | -23.05% | 487 | 756 | 0.57 | -0.61 | 0.01 | -0.72 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 407.50 | 23.15 | 23.50 | 23.30 | -7.65 | -24.72% | 201 | 256 | 0.57 | -0.64 | 0.01 | -0.70 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 410.00 | 24.90 | 25.25 | 25.20 | -7.69 | -23.39% | 367 | 1,672 | 0.57 | -0.66 | 0.01 | -0.69 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 412.50 | 26.65 | 27.05 | 27.40 | -7.00 | -20.35% | 483 | 354 | 0.57 | -0.68 | 0.01 | -0.67 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 415.00 | 28.50 | 28.90 | 29.55 | -7.15 | -19.49% | 172 | 842 | 0.57 | -0.70 | 0.01 | -0.65 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 417.50 | 30.40 | 30.80 | 31.00 | -7.55 | -19.59% | 69 | 241 | 0.58 | -0.72 | 0.01 | -0.63 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 420.00 | 32.35 | 32.80 | 33.05 | -8.47 | -20.40% | 220 | 1,405 | 0.58 | -0.74 | 0.01 | -0.60 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 422.50 | 34.35 | 34.80 | 34.40 | -7.46 | -17.83% | 39 | 151 | 0.58 | -0.76 | 0.01 | -0.58 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 425.00 | 36.40 | 36.85 | 37.25 | -7.05 | -15.92% | 123 | 467 | 0.58 | -0.78 | 0.01 | -0.56 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 427.50 | 38.50 | 38.95 | 42.11 | -5.04 | -10.69% | 11 | 43 | 0.59 | -0.80 | 0.01 | -0.54 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 430.00 | 40.35 | 42.00 | 41.41 | -8.04 | -16.26% | 49 | 461 | 0.58 | -0.81 | 0.01 | -0.51 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 432.50 | 42.55 | 43.55 | 43.21 | -6.79 | -13.58% | 9 | 59 | 0.58 | -0.83 | 0.01 | -0.49 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 435.00 | 44.45 | 46.35 | 46.40 | -9.21 | -16.57% | 5 | 263 | 0.59 | -0.84 | 0.01 | -0.47 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 437.50 | 46.95 | 47.95 | 53.55 | -5.50 | -9.32% | 4 | 9 | 0.58 | -0.85 | 0.01 | -0.45 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 440.00 | 48.90 | 51.55 | 50.22 | -8.91 | -15.07% | 365 | 539 | 0.60 | -0.86 | 0.01 | -0.43 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 442.50 | 51.45 | 52.50 | 57.56 | -1.02 | -1.75% | 1 | 12 | 0.58 | -0.87 | 0.01 | -0.41 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 445.00 | 53.45 | 54.80 | 53.20 | -9.17 | -14.71% | 20 | 147 | 0.64 | -0.88 | 0.00 | -0.39 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 447.50 | 56.05 | 57.15 | 63.05 | +0.29 | +0.47% | 2 | 8 | 0.73 | -0.89 | 0.00 | -0.37 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 450.00 | 58.05 | 59.50 | 64.89 | -6.11 | -8.61% | 17 | 247 | 0.60 | -0.90 | 0.00 | -0.35 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 452.50 | 60.70 | 61.85 | 65.07 | 0.00 | 0.00% | 0 | 35 | 0.73 | -0.91 | 0.00 | -0.34 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 455.00 | 62.90 | 64.20 | 62.52 | -6.08 | -8.87% | 6 | 59 | 0.66 | -0.91 | 0.00 | -0.32 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 457.50 | 65.35 | 66.60 | 69.58 | +22.18 | +46.80% | 6 | 15 | 0.77 | -0.92 | 0.00 | -0.30 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 460.00 | 67.90 | 68.95 | 69.37 | -7.20 | -9.41% | 46 | 111 | 0.66 | -0.92 | 0.00 | -0.29 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 462.50 | 70.15 | 71.40 | 57.05 | 0.00 | 0.00% | 0 | 1 | 0.80 | -0.93 | 0.00 | -0.28 | 1/31/2025 | 2/4/2025 4:00:05 PM EST |
| 465.00 | 72.55 | 74.05 | 76.37 | -4.63 | -5.72% | 2 | 71 | 0.69 | -0.94 | 0.00 | -0.26 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 467.50 | 75.00 | 76.25 | 81.00 | +22.95 | +39.54% | 1 | 6 | 0.80 | -0.94 | 0.00 | -0.25 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 470.00 | 77.45 | 78.70 | 83.07 | -1.52 | -1.80% | 7 | 41 | 0.70 | -0.94 | 0.00 | -0.23 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 472.50 | 79.85 | 81.15 | 88.71 | 0.00 | 0.00% | 0 | 1 | 0.83 | -0.95 | 0.00 | -0.22 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 475.00 | 82.30 | 83.60 | 91.17 | 0.00 | 0.00% | 0 | 74 | 0.74 | -0.95 | 0.00 | -0.21 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 477.50 | 84.75 | 86.05 | % | 0 | 0 | 0.85 | -0.96 | 0.00 | -0.20 | 2/4/2025 4:00:05 PM EST | |||
| 480.00 | 87.25 | 88.25 | 91.25 | -8.97 | -8.95% | 9 | 44 | 0.74 | -0.96 | 0.00 | -0.19 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 482.50 | 89.65 | 91.00 | 66.55 | 0.00 | 0.00% | 0 | 6 | 0.88 | -0.96 | 0.00 | -0.18 | 1/31/2025 | 2/4/2025 4:00:05 PM EST |
| 485.00 | 92.15 | 93.45 | 97.15 | -4.65 | -4.57% | 2 | 60 | 0.78 | -0.96 | 0.00 | -0.17 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 487.50 | 94.60 | 95.95 | 79.50 | 0.00 | 0.00% | 0 | 5 | 0.90 | -0.97 | 0.00 | -0.16 | 1/31/2025 | 2/4/2025 4:00:05 PM EST |
| 490.00 | 97.10 | 98.40 | 103.52 | +17.50 | +20.35% | 2 | 26 | 0.79 | -0.97 | 0.00 | -0.15 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 492.50 | 99.55 | 101.05 | % | 0 | 0 | 0.94 | -0.97 | 0.00 | -0.14 | 2/4/2025 4:00:05 PM EST | |||
| 495.00 | 102.10 | 103.25 | 86.00 | 0.00 | 0.00% | 0 | 33 | 0.82 | -0.97 | 0.00 | -0.13 | 1/31/2025 | 2/4/2025 4:00:05 PM EST |
| 497.50 | 104.50 | 105.85 | 81.72 | 0.00 | 0.00% | 0 | 1 | 0.96 | -0.98 | 0.00 | -0.12 | 1/31/2025 | 2/4/2025 4:00:05 PM EST |
| 500.00 | 107.00 | 108.35 | 97.00 | 0.00 | 0.00% | 0 | 5 | 0.83 | -0.98 | 0.00 | -0.12 | 1/31/2025 | 2/4/2025 4:00:05 PM EST |
| 502.50 | 109.30 | 110.85 | % | 0 | 0 | 0.98 | -0.98 | 0.00 | -0.11 | 2/4/2025 4:00:05 PM EST | |||
| 505.00 | 111.90 | 113.30 | 110.95 | 0.00 | 0.00% | 0 | 1 | 0.87 | -0.98 | 0.00 | -0.10 | 1/27/2025 | 2/4/2025 4:00:05 PM EST |
| 507.50 | 114.40 | 115.80 | % | 0 | 0 | 1.03 | -0.98 | 0.00 | -0.10 | 2/4/2025 4:00:05 PM EST | |||
| 510.00 | 116.90 | 118.55 | 101.20 | 0.00 | 0.00% | 0 | 8 | 0.92 | -0.98 | 0.00 | -0.09 | 1/23/2025 | 2/4/2025 4:00:05 PM EST |
| 512.50 | 119.40 | 122.30 | 125.20 | 0.00 | 0.00% | 0 | 1 | 1.04 | -0.99 | 0.00 | -0.08 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 515.00 | 121.80 | 123.30 | 126.00 | 0.00 | 0.00% | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.08 | 1/30/2025 | 2/4/2025 4:00:05 PM EST |
| 517.50 | 122.65 | 126.05 | % | 0 | 0 | 1.10 | -0.99 | 0.00 | -0.07 | 2/4/2025 4:00:05 PM EST | |||
| 520.00 | 126.90 | 128.60 | 106.15 | 0.00 | 0.00% | 0 | 2 | 0.97 | -0.99 | 0.00 | -0.07 | 1/23/2025 | 2/4/2025 4:00:05 PM EST |
| 522.50 | 129.30 | 130.85 | % | 0 | 0 | 1.12 | -0.99 | 0.00 | -0.06 | 2/4/2025 4:00:05 PM EST | |||
| 525.00 | 130.15 | 133.55 | 114.90 | 0.00 | 0.00% | 0 | 1 | 1.01 | -0.99 | 0.00 | -0.06 | 1/23/2025 | 2/4/2025 4:00:05 PM EST |
| 527.50 | 134.40 | 135.95 | 139.70 | 0.00 | 0.00% | 0 | 0 | 1.12 | -0.99 | 0.00 | -0.05 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 530.00 | 136.80 | 138.35 | 116.60 | 0.00 | 0.00% | 0 | 1 | 1.04 | -0.99 | 0.00 | -0.05 | 1/21/2025 | 2/4/2025 4:00:05 PM EST |
| 532.50 | 139.30 | 140.95 | 144.70 | 0.00 | 0.00% | 0 | 0 | 1.15 | -0.99 | 0.00 | -0.04 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 535.00 | 141.80 | 143.55 | 128.37 | 0.00 | 0.00% | 0 | 0 | 1.07 | -0.99 | 0.00 | -0.04 | 1/24/2025 | 2/4/2025 4:00:05 PM EST |
| 537.50 | 144.40 | 145.85 | % | 0 | 0 | 1.21 | -0.99 | 0.00 | -0.04 | 2/4/2025 4:00:05 PM EST | |||
| 540.00 | 146.90 | 148.35 | 131.05 | 0.00 | 0.00% | 0 | 0 | 1.09 | -1.00 | 0.00 | -0.03 | 1/23/2025 | 2/4/2025 4:00:05 PM EST |
| 542.50 | 149.30 | 151.10 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | -0.03 | 2/4/2025 4:00:05 PM EST | |||
| 545.00 | 151.80 | 153.60 | 158.35 | 0.00 | 0.00% | 0 | 0 | 1.12 | -1.00 | 0.00 | -0.03 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 550.00 | 156.90 | 158.35 | 144.55 | 0.00 | 0.00% | 0 | 0 | 1.12 | -1.00 | 0.00 | -0.02 | 1/30/2025 | 2/4/2025 4:00:05 PM EST |
| 555.00 | 161.80 | 163.35 | 152.32 | 0.00 | 0.00% | 0 | 0 | 1.17 | -1.00 | 0.00 | -0.02 | 1/30/2025 | 2/4/2025 4:00:05 PM EST |
| 560.00 | 166.90 | 168.35 | 172.15 | 0.00 | 0.00% | 0 | 0 | 1.19 | -1.00 | 0.00 | -0.01 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 565.00 | 171.80 | 173.55 | 181.00 | 0.00 | 0.00% | 0 | 0 | 1.22 | -1.00 | 0.00 | -0.01 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 570.00 | 176.80 | 178.35 | 136.37 | 0.00 | 0.00% | 0 | 0 | 1.22 | -1.00 | 0.00 | -0.01 | 1/17/2025 | 2/4/2025 4:00:05 PM EST |
| 575.00 | 181.80 | 183.55 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | -0.01 | 2/4/2025 4:00:05 PM EST | |||
| 580.00 | 186.90 | 189.65 | 183.00 | 0.00 | 0.00% | 0 | 0 | 1.28 | -1.00 | 0.00 | -0.01 | 1/27/2025 | 2/4/2025 4:00:05 PM EST |
| 585.00 | 191.90 | 194.70 | 185.30 | 0.00 | 0.00% | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 4:00:05 PM EST |
| 590.00 | 196.90 | 199.60 | 187.25 | 0.00 | 0.00% | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:05 PM EST |
| 600.00 | 206.90 | 208.55 | 215.80 | 0.00 | 0.00% | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 610.00 | 216.90 | 218.35 | 207.16 | 0.00 | 0.00% | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:05 PM EST |
| 620.00 | 226.90 | 228.35 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 630.00 | 236.90 | 238.35 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 640.00 | 246.90 | 248.35 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 650.00 | 256.90 | 258.35 | 237.24 | 0.00 | 0.00% | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 4:00:05 PM EST |
| 660.00 | 266.90 | 268.35 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 670.00 | 276.90 | 278.35 | 267.00 | 0.00 | 0.00% | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:05 PM EST |
| 680.00 | 286.80 | 288.35 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 690.00 | 296.80 | 298.30 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 700.00 | 306.90 | 308.30 | 287.67 | 0.00 | 0.00% | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 4:00:05 PM EST |
| 710.00 | 316.80 | 318.30 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 720.00 | 326.80 | 330.05 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 730.00 | 336.80 | 338.30 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 740.00 | 346.90 | 348.30 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 750.00 | 355.40 | 360.05 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 760.00 | 366.80 | 369.60 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 770.00 | 376.80 | 380.05 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 780.00 | 385.30 | 390.05 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 790.00 | 396.80 | 400.05 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 800.00 | 406.80 | 409.65 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 810.00 | 416.80 | 420.05 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST |