Options Chain for TESLA INC COM (TSLA) - $399.45 as of 2/24/2026 7:16:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 335.00 | 73.05 | 76.75 | 74.90 | 72.50 | +7.71 | +11.90% | 0.22 | 2 | 2 | 1.21 | 0.99 | 0.00 | -0.07 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 337.50 | 70.50 | 74.00 | 72.25 | 58.15 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.07 | 0.99 | 0.00 | -0.09 | 2/23/2026 | 2/24/2026 4:00:04 PM EST |
| 340.00 | 68.05 | 71.50 | 69.78 | % | 0.21 | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.10 | 2/24/2026 4:00:04 PM EST | |||
| 342.50 | 65.35 | 69.25 | 67.30 | % | 0.20 | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.11 | 2/24/2026 4:00:04 PM EST | |||
| 345.00 | 63.15 | 66.50 | 64.83 | % | 0.19 | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.13 | 2/24/2026 4:00:04 PM EST | |||
| 347.50 | 60.70 | 63.95 | 62.33 | % | 0.18 | 0 | 0 | 0.93 | 0.98 | 0.00 | -0.14 | 2/24/2026 4:00:04 PM EST | |||
| 350.00 | 58.30 | 61.35 | 59.83 | 52.99 | +3.27 | +6.58% | 0.17 | 1 | 2 | 0.89 | 0.98 | 0.00 | -0.15 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 352.50 | 55.80 | 58.90 | 57.35 | % | 0.16 | 0 | 0 | 0.86 | 0.98 | 0.00 | -0.17 | 2/24/2026 4:00:04 PM EST | |||
| 355.00 | 53.40 | 56.40 | 54.90 | % | 0.15 | 0 | 0 | 0.83 | 0.98 | 0.00 | -0.18 | 2/24/2026 4:00:04 PM EST | |||
| 357.50 | 51.00 | 53.85 | 52.43 | 55.09 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.80 | 0.97 | 0.00 | -0.20 | 2/20/2026 | 2/24/2026 4:00:04 PM EST |
| 360.00 | 48.65 | 51.30 | 49.98 | 47.61 | +8.33 | +21.21% | 0.14 | 1 | 3 | 0.76 | 0.97 | 0.00 | -0.21 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 362.50 | 46.30 | 48.75 | 47.53 | 51.06 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.72 | 0.96 | 0.00 | -0.23 | 2/20/2026 | 2/24/2026 4:00:04 PM EST |
| 365.00 | 44.05 | 46.05 | 45.05 | 38.65 | -1.07 | -2.70% | 0.12 | 2 | 1 | 0.67 | 0.96 | 0.00 | -0.25 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 367.50 | 41.45 | 43.70 | 42.58 | 34.05 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.64 | 0.95 | 0.00 | -0.26 | 2/23/2026 | 2/24/2026 4:00:04 PM EST |
| 370.00 | 39.60 | 41.05 | 40.33 | 39.18 | +10.67 | +37.43% | 0.11 | 37 | 42 | 0.56 | 0.95 | 0.00 | -0.28 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 372.50 | 37.20 | 38.55 | 37.88 | 41.50 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.56 | 0.94 | 0.00 | -0.30 | 2/20/2026 | 2/24/2026 4:00:04 PM EST |
| 375.00 | 34.85 | 36.10 | 35.48 | 36.00 | +12.57 | +53.65% | 0.09 | 3 | 233 | 0.53 | 0.93 | 0.01 | -0.32 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 377.50 | 32.40 | 33.70 | 33.05 | 32.30 | +10.30 | +46.82% | 0.09 | 11 | 22 | 0.40 | 0.92 | 0.01 | -0.34 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 380.00 | 30.10 | 31.25 | 30.68 | 31.65 | +8.45 | +36.43% | 0.08 | 35 | 131 | 0.42 | 0.91 | 0.01 | -0.37 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 382.50 | 27.75 | 29.00 | 28.38 | 21.80 | +3.70 | +20.45% | 0.07 | 4 | 103 | 0.43 | 0.89 | 0.01 | -0.39 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 385.00 | 25.65 | 26.70 | 26.18 | 25.65 | +6.55 | +34.30% | 0.07 | 75 | 87 | 0.44 | 0.88 | 0.01 | -0.41 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 387.50 | 23.30 | 24.55 | 23.93 | 18.20 | +3.60 | +24.66% | 0.06 | 31 | 37 | 0.43 | 0.86 | 0.01 | -0.44 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 390.00 | 21.35 | 22.20 | 21.78 | 22.00 | +7.00 | +46.67% | 0.06 | 211 | 189 | 0.42 | 0.83 | 0.01 | -0.47 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 392.50 | 19.25 | 20.00 | 19.63 | 19.15 | +5.55 | +40.81% | 0.05 | 585 | 163 | 0.41 | 0.81 | 0.01 | -0.51 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 395.00 | 17.40 | 17.55 | 17.48 | 18.30 | +6.16 | +50.75% | 0.04 | 1,053 | 399 | 0.39 | 0.78 | 0.01 | -0.54 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 397.50 | 15.45 | 15.55 | 15.50 | 16.34 | +5.78 | +54.74% | 0.04 | 608 | 432 | 0.39 | 0.74 | 0.02 | -0.57 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 400.00 | 13.60 | 13.70 | 13.65 | 13.60 | +4.30 | +46.24% | 0.03 | 3,619 | 904 | 0.38 | 0.70 | 0.02 | -0.60 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 402.50 | 11.80 | 11.95 | 11.88 | 12.10 | +4.14 | +52.01% | 0.03 | 3,339 | 357 | 0.38 | 0.65 | 0.02 | -0.63 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 405.00 | 10.20 | 10.30 | 10.25 | 10.30 | +3.45 | +50.37% | 0.03 | 8,511 | 1,365 | 0.37 | 0.60 | 0.02 | -0.65 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 407.50 | 8.70 | 8.75 | 8.73 | 8.79 | +3.24 | +58.38% | 0.02 | 2,154 | 499 | 0.37 | 0.55 | 0.02 | -0.66 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 410.00 | 7.30 | 7.40 | 7.35 | 7.29 | +2.43 | +50.00% | 0.02 | 5,508 | 1,492 | 0.36 | 0.50 | 0.02 | -0.66 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 412.50 | 6.05 | 6.15 | 6.10 | 6.25 | +2.25 | +56.25% | 0.01 | 1,489 | 661 | 0.36 | 0.45 | 0.02 | -0.65 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 415.00 | 5.00 | 5.05 | 5.03 | 5.02 | +1.72 | +52.13% | 0.01 | 1,718 | 1,127 | 0.35 | 0.40 | 0.02 | -0.62 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 417.50 | 4.05 | 4.10 | 4.08 | 4.10 | +1.51 | +58.31% | 0.01 | 1,091 | 201 | 0.35 | 0.35 | 0.02 | -0.59 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 420.00 | 3.20 | 3.30 | 3.25 | 3.25 | +1.08 | +49.77% | 0.01 | 10,133 | 910 | 0.34 | 0.30 | 0.02 | -0.54 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 422.50 | 2.56 | 2.58 | 2.57 | 2.64 | +0.88 | +50.00% | 0.01 | 876 | 164 | 0.34 | 0.25 | 0.02 | -0.49 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 425.00 | 1.99 | 2.02 | 2.01 | 2.03 | +0.63 | +45.00% | 0.00 | 1,955 | 503 | 0.34 | 0.20 | 0.02 | -0.43 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 427.50 | 1.53 | 1.56 | 1.55 | 1.60 | +0.48 | +42.86% | 0.00 | 765 | 133 | 0.34 | 0.17 | 0.01 | -0.38 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 430.00 | 1.18 | 1.20 | 1.19 | 1.19 | +0.29 | +32.23% | 0.00 | 2,151 | 2,480 | 0.34 | 0.13 | 0.01 | -0.32 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 432.50 | 0.90 | 0.91 | 0.91 | 0.93 | +0.20 | +27.40% | 0.00 | 458 | 89 | 0.34 | 0.11 | 0.01 | -0.28 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 435.00 | 0.68 | 0.70 | 0.69 | 0.70 | +0.10 | +16.67% | 0.00 | 1,443 | 905 | 0.34 | 0.09 | 0.01 | -0.24 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 437.50 | 0.52 | 0.54 | 0.53 | 0.53 | +0.16 | +43.25% | 0.00 | 367 | 108 | 0.34 | 0.07 | 0.01 | -0.20 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 440.00 | 0.40 | 0.41 | 0.41 | 0.40 | +0.02 | +5.27% | 0.00 | 768 | 353 | 0.34 | 0.05 | 0.01 | -0.17 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 442.50 | 0.30 | 0.32 | 0.31 | 0.35 | +0.04 | +12.91% | 0.00 | 110 | 74 | 0.34 | 0.04 | 0.01 | -0.14 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 445.00 | 0.23 | 0.25 | 0.24 | 0.23 | +0.03 | +15.00% | 0.00 | 339 | 2,706 | 0.35 | 0.04 | 0.00 | -0.12 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 447.50 | 0.18 | 0.19 | 0.19 | 0.21 | +0.03 | +16.67% | 0.00 | 42 | 27 | 0.35 | 0.03 | 0.00 | -0.10 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 450.00 | 0.14 | 0.15 | 0.15 | 0.15 | -0.03 | -16.67% | 0.00 | 1,044 | 3,186 | 0.36 | 0.02 | 0.00 | -0.08 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 452.50 | 0.11 | 0.12 | 0.12 | 0.12 | -0.33 | -73.34% | 0.00 | 26 | 4 | 0.36 | 0.02 | 0.00 | -0.07 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 455.00 | 0.09 | 0.10 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 17 | 96 | 0.37 | 0.01 | 0.00 | -0.06 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 457.50 | 0.07 | 0.08 | 0.08 | 0.06 | -0.03 | -33.34% | 0.00 | 1 | 6 | 0.38 | 0.01 | 0.00 | -0.04 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 460.00 | 0.06 | 0.07 | 0.07 | 0.07 | -0.01 | -12.50% | 0.00 | 110 | 154 | 0.38 | 0.01 | 0.00 | -0.03 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 462.50 | 0.05 | 0.06 | 0.06 | 0.06 | -0.02 | -25.00% | 0.00 | 51 | 46 | 0.39 | 0.01 | 0.00 | -0.03 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 465.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 5 | 40 | 0.40 | 0.00 | 0.00 | -0.02 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 470.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 3 | 76 | 0.41 | 0.00 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 475.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 22 | 147 | 0.43 | 0.00 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 480.00 | 0.02 | 0.03 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 78 | 275 | 0.45 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 485.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 8 | 163 | 0.47 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 335.00 | 0.11 | 0.13 | 0.12 | 0.13 | -0.18 | -58.07% | 0.00 | 164 | 129 | 0.69 | -0.01 | 0.00 | -0.07 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 337.50 | 0.13 | 0.14 | 0.14 | 0.13 | -0.17 | -56.67% | 0.00 | 3 | 18 | 0.67 | -0.01 | 0.00 | -0.09 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 340.00 | 0.14 | 0.15 | 0.15 | 0.14 | -0.35 | -71.43% | 0.00 | 10 | 120 | 0.66 | -0.01 | 0.00 | -0.10 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 342.50 | 0.15 | 0.17 | 0.16 | 0.18 | -0.35 | -66.04% | 0.00 | 17 | 159 | 0.64 | -0.01 | 0.00 | -0.11 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 345.00 | 0.17 | 0.18 | 0.18 | 0.20 | -0.40 | -66.67% | 0.00 | 4 | 229 | 0.63 | -0.01 | 0.00 | -0.13 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 347.50 | 0.19 | 0.20 | 0.20 | 0.19 | -0.33 | -63.47% | 0.00 | 4 | 120 | 0.62 | -0.02 | 0.00 | -0.14 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 350.00 | 0.21 | 0.22 | 0.22 | 0.22 | -0.36 | -62.07% | 0.00 | 450 | 462 | 0.60 | -0.02 | 0.00 | -0.15 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 352.50 | 0.23 | 0.25 | 0.24 | 0.24 | -0.62 | -72.10% | 0.00 | 32 | 3,077 | 0.59 | -0.02 | 0.00 | -0.17 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 355.00 | 0.26 | 0.27 | 0.27 | 0.28 | -0.57 | -67.06% | 0.00 | 55 | 91 | 0.57 | -0.02 | 0.00 | -0.18 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 357.50 | 0.29 | 0.31 | 0.30 | 0.32 | -0.61 | -65.60% | 0.00 | 89 | 2,631 | 0.56 | -0.03 | 0.00 | -0.20 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 360.00 | 0.33 | 0.35 | 0.34 | 0.35 | -0.62 | -63.92% | 0.00 | 362 | 751 | 0.55 | -0.03 | 0.00 | -0.21 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 362.50 | 0.38 | 0.39 | 0.39 | 0.43 | -0.82 | -65.60% | 0.00 | 401 | 58 | 0.53 | -0.04 | 0.00 | -0.23 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 365.00 | 0.43 | 0.45 | 0.44 | 0.44 | -0.86 | -66.16% | 0.00 | 218 | 497 | 0.52 | -0.04 | 0.00 | -0.25 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 367.50 | 0.49 | 0.51 | 0.50 | 0.50 | -1.25 | -71.43% | 0.00 | 303 | 144 | 0.51 | -0.05 | 0.00 | -0.26 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 370.00 | 0.57 | 0.59 | 0.58 | 0.59 | -1.46 | -71.22% | 0.00 | 287 | 394 | 0.50 | -0.05 | 0.00 | -0.28 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 372.50 | 0.66 | 0.67 | 0.67 | 0.64 | -1.38 | -68.32% | 0.00 | 252 | 142 | 0.49 | -0.06 | 0.00 | -0.30 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 375.00 | 0.76 | 0.77 | 0.77 | 0.77 | -1.54 | -66.67% | 0.00 | 276 | 391 | 0.47 | -0.07 | 0.01 | -0.32 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 377.50 | 0.88 | 0.90 | 0.89 | 0.96 | -1.85 | -65.84% | 0.00 | 178 | 135 | 0.46 | -0.08 | 0.01 | -0.34 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 380.00 | 1.03 | 1.04 | 1.04 | 1.05 | -2.09 | -66.57% | 0.00 | 1,303 | 366 | 0.45 | -0.09 | 0.01 | -0.37 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 382.50 | 1.21 | 1.22 | 1.22 | 1.27 | -2.42 | -65.59% | 0.00 | 1,279 | 79 | 0.44 | -0.11 | 0.01 | -0.39 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 385.00 | 1.42 | 1.44 | 1.43 | 1.44 | -2.66 | -64.88% | 0.00 | 974 | 367 | 0.43 | -0.12 | 0.01 | -0.41 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 387.50 | 1.68 | 1.70 | 1.69 | 1.81 | -2.97 | -62.14% | 0.00 | 981 | 135 | 0.42 | -0.14 | 0.01 | -0.44 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 390.00 | 2.00 | 2.02 | 2.01 | 2.01 | -3.44 | -63.12% | 0.01 | 2,163 | 1,873 | 0.41 | -0.17 | 0.01 | -0.47 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 392.50 | 2.38 | 2.40 | 2.39 | 2.47 | -4.33 | -63.68% | 0.01 | 701 | 172 | 0.40 | -0.19 | 0.01 | -0.51 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 395.00 | 2.83 | 2.86 | 2.85 | 2.84 | -4.82 | -62.93% | 0.01 | 2,177 | 1,853 | 0.40 | -0.22 | 0.01 | -0.54 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 397.50 | 3.35 | 3.40 | 3.38 | 3.40 | -4.65 | -57.77% | 0.01 | 836 | 226 | 0.39 | -0.26 | 0.02 | -0.57 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 400.00 | 3.95 | 4.05 | 4.00 | 4.00 | -5.15 | -56.29% | 0.01 | 2,768 | 911 | 0.38 | -0.30 | 0.02 | -0.60 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 402.50 | 4.70 | 4.80 | 4.75 | 4.70 | -6.50 | -58.04% | 0.01 | 1,499 | 308 | 0.38 | -0.35 | 0.02 | -0.63 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 405.00 | 5.55 | 5.65 | 5.60 | 5.65 | -6.85 | -54.80% | 0.01 | 1,209 | 456 | 0.37 | -0.40 | 0.02 | -0.65 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 407.50 | 6.55 | 6.65 | 6.60 | 6.60 | -8.31 | -55.74% | 0.02 | 1,573 | 155 | 0.36 | -0.45 | 0.02 | -0.66 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 410.00 | 7.65 | 7.75 | 7.70 | 7.73 | -7.47 | -49.15% | 0.02 | 2,554 | 629 | 0.36 | -0.50 | 0.02 | -0.66 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 412.50 | 8.95 | 9.05 | 9.00 | 9.20 | -10.69 | -53.75% | 0.02 | 1,093 | 100 | 0.35 | -0.55 | 0.02 | -0.65 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 415.00 | 10.35 | 10.45 | 10.40 | 10.45 | -10.35 | -49.76% | 0.03 | 583 | 520 | 0.35 | -0.60 | 0.02 | -0.62 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 417.50 | 11.90 | 12.00 | 11.95 | 12.00 | -9.50 | -44.19% | 0.03 | 34 | 44 | 0.35 | -0.65 | 0.02 | -0.59 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 420.00 | 13.60 | 13.70 | 13.65 | 13.75 | -8.60 | -38.48% | 0.03 | 566 | 222 | 0.34 | -0.70 | 0.02 | -0.54 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 422.50 | 15.40 | 15.55 | 15.48 | 14.95 | -5.65 | -27.43% | 0.04 | 35 | 33 | 0.34 | -0.75 | 0.02 | -0.49 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 425.00 | 17.35 | 17.50 | 17.43 | 17.05 | -14.20 | -45.44% | 0.04 | 22 | 50 | 0.34 | -0.80 | 0.02 | -0.43 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 427.50 | 18.60 | 20.35 | 19.48 | 18.37 | -14.72 | -44.49% | 0.05 | 5 | 24 | 0.33 | -0.83 | 0.01 | -0.38 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 430.00 | 21.15 | 22.05 | 21.60 | 34.55 | 0.00 | 0.00% | 0.05 | 0 | 56 | 0.33 | -0.87 | 0.01 | -0.32 | 2/23/2026 | 2/24/2026 4:00:04 PM EST |
| 432.50 | 22.60 | 25.15 | 23.88 | 37.36 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.42 | -0.89 | 0.01 | -0.28 | 2/23/2026 | 2/24/2026 4:00:04 PM EST |
| 435.00 | 25.75 | 26.70 | 26.23 | 32.18 | -5.67 | -14.98% | 0.06 | 3 | 54 | 0.35 | -0.91 | 0.01 | -0.24 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 437.50 | 27.70 | 28.90 | 28.30 | 42.78 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.39 | -0.93 | 0.01 | -0.20 | 2/23/2026 | 2/24/2026 4:00:04 PM EST |
| 440.00 | 30.10 | 31.55 | 30.83 | 31.55 | -12.81 | -28.88% | 0.07 | 7 | 64 | 0.47 | -0.95 | 0.01 | -0.17 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 442.50 | 32.35 | 34.05 | 33.20 | 33.95 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.47 | -0.96 | 0.01 | -0.14 | 2/20/2026 | 2/24/2026 4:00:04 PM EST |
| 445.00 | 35.00 | 36.70 | 35.85 | 35.17 | -14.32 | -28.94% | 0.08 | 6 | 4 | 0.53 | -0.96 | 0.00 | -0.12 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 447.50 | 37.50 | 38.85 | 38.18 | 44.89 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.51 | -0.97 | 0.00 | -0.10 | 2/23/2026 | 2/24/2026 4:00:04 PM EST |
| 450.00 | 39.95 | 41.20 | 40.58 | 38.72 | 0.00 | 0.00% | 0.09 | 0 | 25 | 0.52 | -0.98 | 0.00 | -0.08 | 2/20/2026 | 2/24/2026 4:00:04 PM EST |
| 452.50 | 42.45 | 43.80 | 43.13 | % | 0.10 | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.07 | 2/24/2026 4:00:04 PM EST | |||
| 455.00 | 44.95 | 46.30 | 45.63 | 53.40 | +8.20 | +18.15% | 0.10 | 1 | 0 | 0.58 | -0.99 | 0.00 | -0.06 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 457.50 | 47.15 | 49.10 | 48.13 | 46.90 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.04 | 2/20/2026 | 2/24/2026 4:00:04 PM EST |
| 460.00 | 49.55 | 51.65 | 50.60 | 50.06 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.03 | 2/20/2026 | 2/24/2026 4:00:04 PM EST |
| 462.50 | 52.10 | 54.00 | 53.05 | % | 0.11 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.03 | 2/24/2026 4:00:04 PM EST | |||
| 465.00 | 54.55 | 56.65 | 55.60 | 69.07 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.56 | -1.00 | 0.00 | -0.02 | 2/23/2026 | 2/24/2026 4:00:04 PM EST |
| 470.00 | 59.55 | 61.65 | 60.60 | 59.15 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.45 | -1.00 | 0.00 | -0.01 | 2/19/2026 | 2/24/2026 4:00:04 PM EST |
| 475.00 | 64.55 | 66.65 | 65.60 | 66.29 | +4.44 | +7.18% | 0.14 | 1 | 0 | 0.26 | -1.00 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 480.00 | 69.55 | 71.65 | 70.60 | % | 0.15 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:04 PM EST | |||
| 485.00 | 74.55 | 76.65 | 75.60 | 76.72 | % | 0.16 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |