Options Chain for TESLA INC COM (TSLA) - $402.51 as of 2/27/2026 8:51:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 149.20 | 156.55 | 152.88 | % | 0.61 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 260.00 | 140.75 | 145.05 | 142.90 | % | 0.55 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 270.00 | 129.50 | 136.50 | 133.00 | % | 0.49 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 280.00 | 120.60 | 125.30 | 122.95 | % | 0.44 | 0 | 0 | 6.06 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 290.00 | 111.10 | 114.70 | 112.90 | % | 0.39 | 0 | 0 | 2.40 | 1.00 | 0.00 | -0.01 | 2/27/2026 4:00:05 PM EST | |||
| 300.00 | 101.30 | 106.70 | 104.00 | 108.45 | 0.00 | 0.00% | 0.35 | 0 | 15 | 1.93 | 1.00 | 0.00 | -0.03 | 2/26/2026 | 2/27/2026 4:00:05 PM EST |
| 310.00 | 89.90 | 96.10 | 93.00 | % | 0.30 | 0 | 0 | 1.26 | 0.99 | 0.00 | -0.06 | 2/27/2026 4:00:05 PM EST | |||
| 320.00 | 80.10 | 84.70 | 82.40 | % | 0.26 | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.09 | 2/27/2026 4:00:05 PM EST | |||
| 330.00 | 70.45 | 75.80 | 73.13 | % | 0.22 | 0 | 0 | 0.89 | 0.98 | 0.00 | -0.13 | 2/27/2026 4:00:05 PM EST | |||
| 332.50 | 69.50 | 71.80 | 70.65 | % | 0.21 | 0 | 0 | 0.83 | 0.98 | 0.00 | -0.14 | 2/27/2026 4:00:05 PM EST | |||
| 335.00 | 65.60 | 70.75 | 68.18 | % | 0.20 | 0 | 0 | 0.84 | 0.97 | 0.00 | -0.15 | 2/27/2026 4:00:05 PM EST | |||
| 337.50 | 63.25 | 68.20 | 65.73 | % | 0.19 | 0 | 0 | 0.81 | 0.97 | 0.00 | -0.16 | 2/27/2026 4:00:05 PM EST | |||
| 340.00 | 62.30 | 64.40 | 63.35 | 68.47 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.78 | 0.97 | 0.00 | -0.17 | 2/24/2026 | 2/27/2026 4:00:05 PM EST |
| 342.50 | 60.00 | 63.10 | 61.55 | % | 0.18 | 0 | 0 | 0.74 | 0.96 | 0.00 | -0.18 | 2/27/2026 4:00:05 PM EST | |||
| 345.00 | 57.70 | 59.05 | 58.38 | % | 0.17 | 0 | 0 | 0.69 | 0.96 | 0.00 | -0.20 | 2/27/2026 4:00:05 PM EST | |||
| 347.50 | 55.35 | 57.10 | 56.23 | 64.12 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.51 | 0.95 | 0.00 | -0.21 | 2/24/2026 | 2/27/2026 4:00:05 PM EST |
| 350.00 | 53.10 | 54.40 | 53.75 | 54.84 | +7.84 | +16.69% | 0.15 | 1 | 1 | 0.52 | 0.95 | 0.00 | -0.22 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 352.50 | 49.25 | 51.80 | 50.53 | % | 0.14 | 0 | 0 | 0.51 | 0.94 | 0.00 | -0.24 | 2/27/2026 4:00:05 PM EST | |||
| 355.00 | 45.45 | 49.75 | 47.60 | % | 0.13 | 0 | 0 | 0.51 | 0.93 | 0.00 | -0.25 | 2/27/2026 4:00:05 PM EST | |||
| 357.50 | 44.40 | 47.00 | 45.70 | % | 0.13 | 0 | 0 | 0.49 | 0.93 | 0.00 | -0.27 | 2/27/2026 4:00:05 PM EST | |||
| 360.00 | 43.55 | 44.80 | 44.18 | 44.75 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.51 | 0.92 | 0.00 | -0.28 | 2/24/2026 | 2/27/2026 4:00:05 PM EST |
| 362.50 | 41.10 | 43.85 | 42.48 | % | 0.12 | 0 | 0 | 0.49 | 0.91 | 0.00 | -0.29 | 2/27/2026 4:00:05 PM EST | |||
| 365.00 | 38.80 | 40.10 | 39.45 | 39.50 | -7.00 | -15.06% | 0.11 | 27 | 1 | 0.48 | 0.90 | 0.01 | -0.31 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 367.50 | 36.40 | 37.75 | 37.08 | 38.30 | -5.60 | -12.76% | 0.10 | 21 | 20 | 0.47 | 0.89 | 0.01 | -0.32 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 370.00 | 32.70 | 35.35 | 34.03 | 36.98 | -4.17 | -10.14% | 0.09 | 2 | 2 | 0.46 | 0.88 | 0.01 | -0.33 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 372.50 | 30.50 | 33.10 | 31.80 | 37.13 | 0.00 | 0.00% | 0.09 | 0 | 40 | 0.45 | 0.86 | 0.01 | -0.35 | 2/26/2026 | 2/27/2026 4:00:05 PM EST |
| 375.00 | 28.30 | 30.80 | 29.55 | 30.27 | -16.23 | -34.91% | 0.08 | 1 | 8 | 0.44 | 0.85 | 0.01 | -0.36 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 377.50 | 26.00 | 28.70 | 27.35 | 27.38 | % | 0.07 | 2 | 0 | 0.43 | 0.83 | 0.01 | -0.37 | 2/27/2026 | 2/27/2026 4:00:05 PM EST | |
| 380.00 | 24.50 | 26.30 | 25.40 | 26.30 | -12.30 | -31.87% | 0.07 | 51 | 17 | 0.43 | 0.81 | 0.01 | -0.39 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 382.50 | 23.45 | 23.70 | 23.58 | 21.60 | -5.49 | -20.27% | 0.06 | 37 | 20 | 0.42 | 0.79 | 0.01 | -0.40 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 385.00 | 21.40 | 21.65 | 21.53 | 21.11 | -5.44 | -20.49% | 0.06 | 36 | 67 | 0.41 | 0.77 | 0.01 | -0.41 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 387.50 | 19.45 | 19.65 | 19.55 | 17.40 | -14.35 | -45.20% | 0.05 | 2 | 2 | 0.40 | 0.74 | 0.01 | -0.43 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 390.00 | 17.55 | 17.75 | 17.65 | 17.51 | -6.58 | -27.32% | 0.05 | 87 | 232 | 0.39 | 0.71 | 0.01 | -0.44 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 392.50 | 15.75 | 15.95 | 15.85 | 16.35 | -4.72 | -22.41% | 0.04 | 14 | 5 | 0.39 | 0.68 | 0.01 | -0.45 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 395.00 | 14.05 | 14.20 | 14.13 | 13.50 | -5.90 | -30.42% | 0.04 | 112 | 325 | 0.38 | 0.64 | 0.02 | -0.46 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 397.50 | 12.45 | 12.60 | 12.53 | 12.68 | -4.42 | -25.85% | 0.03 | 168 | 44 | 0.37 | 0.60 | 0.02 | -0.47 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 400.00 | 10.95 | 11.10 | 11.03 | 11.11 | -3.99 | -26.43% | 0.03 | 1,015 | 392 | 0.37 | 0.56 | 0.02 | -0.48 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 402.50 | 9.55 | 9.70 | 9.63 | 9.75 | -4.20 | -30.11% | 0.02 | 641 | 83 | 0.36 | 0.52 | 0.02 | -0.48 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 405.00 | 8.25 | 8.40 | 8.33 | 8.37 | -3.96 | -32.12% | 0.02 | 1,045 | 573 | 0.36 | 0.47 | 0.02 | -0.48 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 407.50 | 7.10 | 7.25 | 7.18 | 7.20 | -3.73 | -34.13% | 0.02 | 1,676 | 122 | 0.36 | 0.43 | 0.02 | -0.47 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 410.00 | 6.10 | 6.20 | 6.15 | 6.15 | -3.19 | -34.16% | 0.02 | 1,287 | 548 | 0.35 | 0.39 | 0.02 | -0.46 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 412.50 | 5.15 | 5.25 | 5.20 | 5.35 | -3.05 | -36.31% | 0.01 | 255 | 457 | 0.35 | 0.35 | 0.02 | -0.44 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 415.00 | 4.30 | 4.45 | 4.38 | 4.50 | -2.55 | -36.17% | 0.01 | 354 | 448 | 0.35 | 0.31 | 0.02 | -0.43 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 417.50 | 3.60 | 3.75 | 3.68 | 3.69 | -2.36 | -39.01% | 0.01 | 210 | 171 | 0.35 | 0.28 | 0.01 | -0.40 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 420.00 | 3.00 | 3.10 | 3.05 | 3.10 | -2.05 | -39.81% | 0.01 | 1,418 | 436 | 0.34 | 0.24 | 0.01 | -0.38 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 422.50 | 2.52 | 2.58 | 2.55 | 2.61 | -1.89 | -42.00% | 0.01 | 216 | 57 | 0.34 | 0.21 | 0.01 | -0.35 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 425.00 | 2.08 | 2.12 | 2.10 | 2.10 | -1.74 | -45.32% | 0.00 | 186 | 581 | 0.34 | 0.18 | 0.01 | -0.32 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 427.50 | 1.72 | 1.78 | 1.75 | 1.77 | -1.47 | -45.37% | 0.00 | 68 | 107 | 0.34 | 0.16 | 0.01 | -0.29 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 430.00 | 1.42 | 1.47 | 1.45 | 1.44 | -1.14 | -44.19% | 0.00 | 2,051 | 1,398 | 0.34 | 0.14 | 0.01 | -0.26 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 432.50 | 1.17 | 1.21 | 1.19 | 1.13 | -1.19 | -51.30% | 0.00 | 94 | 137 | 0.35 | 0.11 | 0.01 | -0.23 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 435.00 | 0.96 | 1.00 | 0.98 | 1.02 | -0.80 | -43.96% | 0.00 | 199 | 471 | 0.35 | 0.10 | 0.01 | -0.21 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 437.50 | 0.79 | 0.83 | 0.81 | 0.80 | -0.69 | -46.31% | 0.00 | 458 | 66 | 0.35 | 0.08 | 0.01 | -0.18 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 440.00 | 0.65 | 0.69 | 0.67 | 0.69 | -0.56 | -44.80% | 0.00 | 224 | 250 | 0.35 | 0.07 | 0.01 | -0.16 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 442.50 | 0.54 | 0.58 | 0.56 | 0.46 | -0.57 | -55.34% | 0.00 | 14 | 56 | 0.36 | 0.06 | 0.00 | -0.14 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 445.00 | 0.45 | 0.48 | 0.47 | 0.46 | -0.46 | -50.00% | 0.00 | 444 | 201 | 0.36 | 0.05 | 0.00 | -0.12 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 447.50 | 0.37 | 0.41 | 0.39 | 0.34 | -0.34 | -50.00% | 0.00 | 170 | 53 | 0.36 | 0.04 | 0.00 | -0.11 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 450.00 | 0.31 | 0.34 | 0.33 | 0.35 | -0.25 | -41.67% | 0.00 | 124 | 1,002 | 0.37 | 0.03 | 0.00 | -0.09 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 452.50 | 0.26 | 0.29 | 0.28 | 0.20 | -0.32 | -61.54% | 0.00 | 11 | 43 | 0.37 | 0.03 | 0.00 | -0.08 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 455.00 | 0.22 | 0.25 | 0.24 | 0.20 | -0.22 | -52.39% | 0.00 | 114 | 1,548 | 0.37 | 0.02 | 0.00 | -0.07 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 457.50 | 0.19 | 0.22 | 0.21 | 0.16 | -0.62 | -79.49% | 0.00 | 1 | 16 | 0.38 | 0.02 | 0.00 | -0.06 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 460.00 | 0.16 | 0.19 | 0.18 | 0.14 | -0.16 | -53.34% | 0.00 | 6 | 85 | 0.38 | 0.02 | 0.00 | -0.05 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 462.50 | 0.14 | 0.17 | 0.16 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.39 | 0.01 | 0.00 | -0.04 | 2/25/2026 | 2/27/2026 4:00:05 PM EST |
| 465.00 | 0.12 | 0.15 | 0.14 | 0.12 | -0.12 | -50.00% | 0.00 | 154 | 140 | 0.39 | 0.01 | 0.00 | -0.04 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 470.00 | 0.10 | 0.12 | 0.11 | 0.09 | -0.07 | -43.75% | 0.00 | 421 | 127 | 0.41 | 0.01 | 0.00 | -0.03 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 475.00 | 0.08 | 0.10 | 0.09 | 0.28 | +0.16 | +133.34% | 0.00 | 10 | 59 | 0.42 | 0.00 | 0.00 | -0.02 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 480.00 | 0.06 | 0.09 | 0.08 | 0.06 | -0.05 | -45.46% | 0.00 | 12 | 56 | 0.44 | 0.00 | 0.00 | -0.01 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 485.00 | 0.05 | 0.08 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.45 | 0.00 | 0.00 | -0.01 | 2/26/2026 | 2/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 0.01 | 0.77 | 0.39 | 0.08 | +0.04 | +100.00% | 0.00 | 25 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 260.00 | 0.02 | 0.05 | 0.04 | 0.14 | +0.07 | +100.00% | 0.00 | 1 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 270.00 | 0.03 | 0.27 | 0.15 | 0.04 | -0.04 | -50.00% | 0.00 | 32 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 280.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.01 | -14.29% | 0.00 | 7 | 11 | 0.85 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 290.00 | 0.07 | 0.10 | 0.09 | 0.11 | 0.00 | 0.00% | 0.00 | 1 | 1 | 0.79 | 0.00 | 0.00 | -0.01 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 300.00 | 0.11 | 0.13 | 0.12 | 0.15 | -0.03 | -16.67% | 0.00 | 462 | 605 | 0.75 | 0.00 | 0.00 | -0.03 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 310.00 | 0.16 | 0.18 | 0.17 | 0.18 | -0.01 | -5.27% | 0.00 | 160 | 2 | 0.70 | -0.01 | 0.00 | -0.06 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 320.00 | 0.24 | 0.26 | 0.25 | 0.25 | +0.04 | +19.05% | 0.00 | 60 | 9 | 0.66 | -0.01 | 0.00 | -0.09 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 330.00 | 0.35 | 0.37 | 0.36 | 0.36 | +0.05 | +16.13% | 0.00 | 24 | 124 | 0.62 | -0.02 | 0.00 | -0.13 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 332.50 | 0.38 | 0.41 | 0.40 | 0.40 | -0.11 | -21.57% | 0.00 | 8 | 2 | 0.61 | -0.02 | 0.00 | -0.14 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 335.00 | 0.42 | 0.45 | 0.44 | 0.43 | -0.02 | -4.45% | 0.00 | 15 | 10 | 0.60 | -0.03 | 0.00 | -0.15 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 337.50 | 0.46 | 0.50 | 0.48 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.59 | -0.03 | 0.00 | -0.16 | 2/26/2026 | 2/27/2026 4:00:05 PM EST |
| 340.00 | 0.51 | 0.54 | 0.53 | 0.57 | +0.11 | +23.92% | 0.00 | 27 | 127 | 0.58 | -0.03 | 0.00 | -0.17 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 342.50 | 0.56 | 0.60 | 0.58 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.57 | -0.04 | 0.00 | -0.18 | 2/26/2026 | 2/27/2026 4:00:05 PM EST |
| 345.00 | 0.62 | 0.66 | 0.64 | 0.70 | -0.07 | -9.10% | 0.00 | 11 | 44 | 0.55 | -0.04 | 0.00 | -0.20 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 347.50 | 0.69 | 0.72 | 0.71 | 0.78 | +0.19 | +32.21% | 0.00 | 1 | 2 | 0.54 | -0.05 | 0.00 | -0.21 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 350.00 | 0.76 | 0.80 | 0.78 | 0.76 | +0.09 | +13.44% | 0.00 | 552 | 1,408 | 0.53 | -0.05 | 0.00 | -0.22 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 352.50 | 0.84 | 0.88 | 0.86 | 0.94 | -0.12 | -11.33% | 0.00 | 39 | 4 | 0.52 | -0.06 | 0.00 | -0.24 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 355.00 | 0.93 | 0.97 | 0.95 | 0.93 | +0.15 | +19.24% | 0.00 | 60 | 1,067 | 0.51 | -0.07 | 0.00 | -0.25 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 357.50 | 1.04 | 1.07 | 1.06 | 1.07 | +0.20 | +22.99% | 0.00 | 54 | 19 | 0.50 | -0.07 | 0.00 | -0.27 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 360.00 | 1.15 | 1.19 | 1.17 | 1.15 | +0.16 | +16.17% | 0.00 | 76 | 323 | 0.49 | -0.08 | 0.00 | -0.28 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 362.50 | 1.29 | 1.32 | 1.31 | 1.32 | +0.14 | +11.87% | 0.00 | 186 | 10 | 0.48 | -0.09 | 0.00 | -0.29 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 365.00 | 1.44 | 1.47 | 1.46 | 1.43 | +0.23 | +19.17% | 0.00 | 105 | 172 | 0.47 | -0.10 | 0.01 | -0.31 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 367.50 | 1.61 | 1.65 | 1.63 | 1.59 | +0.23 | +16.92% | 0.00 | 166 | 79 | 0.46 | -0.11 | 0.01 | -0.32 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 370.00 | 1.80 | 1.84 | 1.82 | 1.80 | +0.36 | +25.00% | 0.00 | 267 | 95 | 0.45 | -0.12 | 0.01 | -0.33 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 372.50 | 2.03 | 2.07 | 2.05 | 2.00 | +0.34 | +20.49% | 0.01 | 183 | 53 | 0.44 | -0.14 | 0.01 | -0.35 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 375.00 | 2.28 | 2.34 | 2.31 | 2.55 | +0.69 | +37.10% | 0.01 | 93 | 289 | 0.43 | -0.15 | 0.01 | -0.36 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 377.50 | 2.58 | 2.64 | 2.61 | 2.60 | +0.49 | +23.23% | 0.01 | 173 | 115 | 0.42 | -0.17 | 0.01 | -0.37 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 380.00 | 2.92 | 2.99 | 2.96 | 2.99 | +0.63 | +26.70% | 0.01 | 519 | 264 | 0.41 | -0.19 | 0.01 | -0.39 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 382.50 | 3.30 | 3.40 | 3.35 | 3.34 | +0.66 | +24.63% | 0.01 | 233 | 59 | 0.40 | -0.21 | 0.01 | -0.40 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 385.00 | 3.75 | 3.85 | 3.80 | 3.75 | +0.72 | +23.77% | 0.01 | 1,052 | 1,256 | 0.39 | -0.23 | 0.01 | -0.41 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 387.50 | 4.25 | 4.40 | 4.33 | 4.33 | +0.88 | +25.51% | 0.01 | 406 | 21 | 0.39 | -0.26 | 0.01 | -0.43 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 390.00 | 4.85 | 5.00 | 4.93 | 4.90 | +1.15 | +30.67% | 0.01 | 363 | 445 | 0.38 | -0.29 | 0.01 | -0.44 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 392.50 | 5.55 | 5.70 | 5.63 | 5.50 | +1.05 | +23.60% | 0.01 | 104 | 53 | 0.37 | -0.32 | 0.01 | -0.45 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 395.00 | 6.35 | 6.45 | 6.40 | 6.41 | +1.45 | +29.24% | 0.02 | 166 | 141 | 0.37 | -0.36 | 0.02 | -0.46 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 397.50 | 7.20 | 7.35 | 7.28 | 8.05 | +1.90 | +30.90% | 0.02 | 253 | 148 | 0.36 | -0.40 | 0.02 | -0.47 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 400.00 | 8.20 | 8.35 | 8.28 | 8.36 | +1.99 | +31.24% | 0.02 | 785 | 236 | 0.36 | -0.44 | 0.02 | -0.48 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 402.50 | 9.30 | 9.45 | 9.38 | 9.19 | +2.09 | +29.44% | 0.02 | 761 | 92 | 0.35 | -0.48 | 0.02 | -0.48 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 405.00 | 10.55 | 10.70 | 10.63 | 10.75 | +2.52 | +30.62% | 0.03 | 914 | 97 | 0.35 | -0.53 | 0.02 | -0.48 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 407.50 | 11.85 | 12.05 | 11.95 | 11.60 | +2.25 | +24.07% | 0.03 | 275 | 85 | 0.35 | -0.57 | 0.02 | -0.47 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 410.00 | 13.30 | 13.50 | 13.40 | 13.25 | +2.83 | +27.16% | 0.03 | 160 | 436 | 0.34 | -0.61 | 0.02 | -0.46 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 412.50 | 14.90 | 15.10 | 15.00 | 16.05 | +3.70 | +29.96% | 0.04 | 13 | 152 | 0.34 | -0.65 | 0.02 | -0.44 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 415.00 | 16.55 | 16.80 | 16.68 | 16.35 | +3.23 | +24.62% | 0.04 | 19 | 478 | 0.34 | -0.69 | 0.02 | -0.43 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 417.50 | 18.35 | 18.60 | 18.48 | 19.65 | +4.80 | +32.33% | 0.04 | 22 | 157 | 0.33 | -0.72 | 0.01 | -0.40 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 420.00 | 20.25 | 20.50 | 20.38 | 21.02 | +3.27 | +18.43% | 0.05 | 93 | 71 | 0.33 | -0.76 | 0.01 | -0.38 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 422.50 | 22.25 | 22.45 | 22.35 | 14.89 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.33 | -0.79 | 0.01 | -0.35 | 2/25/2026 | 2/27/2026 4:00:05 PM EST |
| 425.00 | 23.45 | 25.45 | 24.45 | 26.56 | +4.29 | +19.27% | 0.06 | 64 | 22 | 0.33 | -0.82 | 0.01 | -0.32 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 427.50 | 25.70 | 27.35 | 26.53 | 24.85 | 0.00 | 0.00% | 0.06 | 0 | 18 | 0.34 | -0.84 | 0.01 | -0.29 | 2/26/2026 | 2/27/2026 4:00:05 PM EST |
| 430.00 | 28.05 | 29.60 | 28.83 | 30.96 | +2.91 | +10.38% | 0.07 | 2 | 83 | 0.34 | -0.86 | 0.01 | -0.26 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 432.50 | 30.30 | 31.70 | 31.00 | 33.35 | +9.35 | +38.96% | 0.07 | 6 | 75 | 0.31 | -0.89 | 0.01 | -0.23 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 435.00 | 32.70 | 33.85 | 33.28 | 35.25 | +3.27 | +10.23% | 0.08 | 3 | 53 | 0.40 | -0.90 | 0.01 | -0.21 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 437.50 | 34.50 | 36.30 | 35.40 | 32.34 | +2.41 | +8.06% | 0.08 | 1 | 3 | 0.41 | -0.92 | 0.01 | -0.18 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 440.00 | 37.15 | 38.60 | 37.88 | 41.08 | +14.81 | +56.38% | 0.09 | 1 | 17 | 0.37 | -0.93 | 0.01 | -0.16 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 442.50 | 39.60 | 40.95 | 40.28 | 41.50 | +7.00 | +20.29% | 0.09 | 1 | 2 | 0.38 | -0.94 | 0.00 | -0.14 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 445.00 | 41.80 | 43.35 | 42.58 | 34.45 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.45 | -0.95 | 0.00 | -0.12 | 2/26/2026 | 2/27/2026 4:00:05 PM EST |
| 447.50 | 44.45 | 47.25 | 45.85 | 45.70 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.41 | -0.96 | 0.00 | -0.11 | 2/24/2026 | 2/27/2026 4:00:05 PM EST |
| 450.00 | 46.80 | 48.10 | 47.45 | 43.45 | 0.00 | 0.00% | 0.11 | 0 | 40 | 0.37 | -0.97 | 0.00 | -0.09 | 2/26/2026 | 2/27/2026 4:00:05 PM EST |
| 452.50 | 49.45 | 50.65 | 50.05 | % | 0.11 | 0 | 0 | 0.41 | -0.97 | 0.00 | -0.08 | 2/27/2026 4:00:05 PM EST | |||
| 455.00 | 51.95 | 53.10 | 52.53 | 48.90 | +4.60 | +10.39% | 0.12 | 2 | 2 | 0.49 | -0.98 | 0.00 | -0.07 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 457.50 | 51.60 | 57.10 | 54.35 | % | 0.12 | 0 | 0 | 0.39 | -0.98 | 0.00 | -0.06 | 2/27/2026 4:00:05 PM EST | |||
| 460.00 | 56.90 | 58.05 | 57.48 | 55.90 | -8.63 | -13.38% | 0.12 | 1 | 0 | 0.42 | -0.98 | 0.00 | -0.05 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 462.50 | 57.90 | 62.05 | 59.98 | % | 0.13 | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.04 | 2/27/2026 4:00:05 PM EST | |||
| 465.00 | 61.95 | 63.05 | 62.50 | % | 0.13 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.04 | 2/27/2026 4:00:05 PM EST | |||
| 470.00 | 63.85 | 70.70 | 67.28 | % | 0.14 | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.03 | 2/27/2026 4:00:05 PM EST | |||
| 475.00 | 71.95 | 72.95 | 72.45 | 73.86 | % | 0.15 | 1 | 0 | 0.45 | -1.00 | 0.00 | -0.02 | 2/27/2026 | 2/27/2026 4:00:05 PM EST | |
| 480.00 | 73.60 | 81.30 | 77.45 | % | 0.16 | 0 | 0 | 0.19 | -1.00 | 0.00 | -0.01 | 2/27/2026 4:00:05 PM EST | |||
| 485.00 | 78.20 | 87.00 | 82.60 | % | 0.17 | 0 | 0 | 0.00 | -1.00 | 0.00 | -0.01 | 2/27/2026 4:00:05 PM EST |