Options Chain for TESLA INC COM (TSLA) - $392.43 as of 3/4/2026 12:02:13 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 | 154.80 | 159.10 | 156.95 | % | 0.63 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 3/4/2026 1:59:10 PM EST | |||
| 260.00 | 144.70 | 149.15 | 146.93 | % | 0.57 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 3/4/2026 1:59:10 PM EST | |||
| 270.00 | 134.75 | 139.15 | 136.95 | % | 0.51 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 3/4/2026 1:59:10 PM EST | |||
| 280.00 | 124.80 | 129.15 | 126.98 | % | 0.45 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 3/4/2026 1:59:10 PM EST | |||
| 290.00 | 114.80 | 119.15 | 116.98 | % | 0.40 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 3/4/2026 1:59:10 PM EST | |||
| 300.00 | 104.95 | 109.10 | 107.03 | % | 0.36 | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.01 | 3/4/2026 1:59:10 PM EST | |||
| 310.00 | 95.10 | 98.40 | 96.75 | 91.12 | 0.00 | 0.00% | 0.31 | 0 | 4 | 1.08 | 1.00 | 0.00 | -0.04 | 2/27/2026 | 3/4/2026 1:59:10 PM EST |
| 320.00 | 85.15 | 88.60 | 86.88 | % | 0.27 | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.10 | 3/4/2026 1:59:10 PM EST | |||
| 325.00 | 80.25 | 83.50 | 81.88 | % | 0.25 | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.12 | 3/4/2026 1:59:10 PM EST | |||
| 327.50 | 77.75 | 81.15 | 79.45 | % | 0.24 | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.13 | 3/4/2026 1:59:10 PM EST | |||
| 330.00 | 75.30 | 78.15 | 76.73 | % | 0.23 | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.14 | 3/4/2026 1:59:10 PM EST | |||
| 332.50 | 72.85 | 75.85 | 74.35 | % | 0.22 | 0 | 0 | 0.91 | 0.98 | 0.00 | -0.15 | 3/4/2026 1:59:10 PM EST | |||
| 335.00 | 70.45 | 73.25 | 71.85 | % | 0.21 | 0 | 0 | 0.86 | 0.98 | 0.00 | -0.17 | 3/4/2026 1:59:10 PM EST | |||
| 337.50 | 68.00 | 70.90 | 69.45 | % | 0.21 | 0 | 0 | 0.83 | 0.98 | 0.00 | -0.18 | 3/4/2026 1:59:10 PM EST | |||
| 340.00 | 65.60 | 68.20 | 66.90 | % | 0.20 | 0 | 0 | 0.85 | 0.97 | 0.00 | -0.20 | 3/4/2026 1:59:10 PM EST | |||
| 342.50 | 63.20 | 66.00 | 64.60 | % | 0.19 | 0 | 0 | 0.79 | 0.97 | 0.00 | -0.22 | 3/4/2026 1:59:10 PM EST | |||
| 345.00 | 60.85 | 63.45 | 62.15 | 57.20 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.77 | 0.97 | 0.00 | -0.23 | 2/27/2026 | 3/4/2026 1:59:10 PM EST |
| 347.50 | 58.50 | 60.75 | 59.63 | % | 0.17 | 0 | 0 | 0.74 | 0.96 | 0.00 | -0.25 | 3/4/2026 1:59:10 PM EST | |||
| 350.00 | 56.20 | 58.15 | 57.18 | 49.45 | 0.00 | 0.00% | 0.16 | 0 | 23 | 0.80 | 0.96 | 0.00 | -0.27 | 3/2/2026 | 3/4/2026 1:59:10 PM EST |
| 352.50 | 53.80 | 55.65 | 54.73 | 41.45 | 0.00 | 0.00% | 0.16 | 0 | 20 | 0.77 | 0.95 | 0.00 | -0.29 | 3/3/2026 | 3/4/2026 1:59:10 PM EST |
| 355.00 | 51.50 | 53.25 | 52.38 | 51.64 | +16.05 | +45.10% | 0.15 | 1 | 1 | 0.74 | 0.95 | 0.00 | -0.31 | 3/4/2026 | 3/4/2026 1:59:10 PM EST |
| 357.50 | 49.20 | 51.20 | 50.20 | % | 0.14 | 0 | 0 | 0.70 | 0.94 | 0.00 | -0.33 | 3/4/2026 1:59:10 PM EST | |||
| 360.00 | 46.95 | 48.45 | 47.70 | 34.50 | 0.00 | 0.00% | 0.13 | 0 | 25 | 0.52 | 0.93 | 0.00 | -0.35 | 3/3/2026 | 3/4/2026 1:59:10 PM EST |
| 362.50 | 44.55 | 46.20 | 45.38 | 28.40 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.52 | 0.92 | 0.00 | -0.37 | 3/3/2026 | 3/4/2026 1:59:10 PM EST |
| 365.00 | 42.15 | 43.65 | 42.90 | 38.50 | +8.74 | +29.37% | 0.12 | 1 | 14 | 0.52 | 0.92 | 0.00 | -0.39 | 3/4/2026 | 3/4/2026 1:59:10 PM EST |
| 367.50 | 39.80 | 41.25 | 40.53 | 28.50 | 0.00 | 0.00% | 0.11 | 0 | 23 | 0.51 | 0.91 | 0.01 | -0.41 | 3/3/2026 | 3/4/2026 1:59:10 PM EST |
| 370.00 | 37.45 | 38.95 | 38.20 | 35.48 | +10.68 | +43.07% | 0.10 | 2 | 11 | 0.50 | 0.90 | 0.01 | -0.43 | 3/4/2026 | 3/4/2026 1:59:10 PM EST |
| 372.50 | 35.10 | 36.60 | 35.85 | 35.55 | +10.73 | +43.24% | 0.10 | 5 | 10 | 0.50 | 0.89 | 0.01 | -0.45 | 3/4/2026 | 3/4/2026 1:59:10 PM EST |
| 375.00 | 32.85 | 34.25 | 33.55 | 31.00 | +8.70 | +39.02% | 0.09 | 2 | 9 | 0.49 | 0.87 | 0.01 | -0.47 | 3/4/2026 | 3/4/2026 1:59:10 PM EST |
| 377.50 | 30.65 | 31.90 | 31.28 | 30.30 | +11.58 | +61.86% | 0.08 | 13 | 143 | 0.48 | 0.86 | 0.01 | -0.49 | 3/4/2026 | 3/4/2026 1:59:10 PM EST |
| 380.00 | 28.35 | 29.85 | 29.10 | 29.10 | +10.35 | +55.20% | 0.08 | 23 | 83 | 0.47 | 0.84 | 0.01 | -0.51 | 3/4/2026 | 3/4/2026 1:59:10 PM EST |
| 382.50 | 26.15 | 27.20 | 26.68 | 26.80 | +9.55 | +55.37% | 0.07 | 195 | 81 | 0.46 | 0.83 | 0.01 | -0.52 | 3/4/2026 | 3/4/2026 1:59:10 PM EST |
| 385.00 | 24.00 | 25.55 | 24.78 | 24.75 | +9.55 | +62.83% | 0.06 | 126 | 118 | 0.46 | 0.81 | 0.01 | -0.54 | 3/4/2026 | 3/4/2026 1:59:10 PM EST |
| 387.50 | 22.60 | 22.80 | 22.70 | 22.15 | +9.28 | +72.11% | 0.06 | 50 | 57 | 0.45 | 0.78 | 0.01 | -0.56 | 3/4/2026 | 3/4/2026 1:59:10 PM EST |
| 390.00 | 20.55 | 20.75 | 20.65 | 19.40 | +7.86 | +68.12% | 0.05 | 288 | 140 | 0.44 | 0.76 | 0.01 | -0.57 | 3/4/2026 | 3/4/2026 1:59:10 PM EST |
| 392.50 | 18.60 | 18.80 | 18.70 | 18.46 | +8.26 | +80.98% | 0.05 | 660 | 307 | 0.44 | 0.73 | 0.01 | -0.59 | 3/4/2026 | 3/4/2026 1:59:10 PM EST |
| 395.00 | 16.70 | 16.90 | 16.80 | 16.00 | +6.80 | +73.92% | 0.04 | 815 | 277 | 0.43 | 0.69 | 0.02 | -0.60 | 3/4/2026 | 3/4/2026 1:59:10 PM EST |
| 397.50 | 14.90 | 15.10 | 15.00 | 13.97 | +6.03 | +75.95% | 0.04 | 368 | 105 | 0.42 | 0.66 | 0.02 | -0.61 | 3/4/2026 | 3/4/2026 1:59:10 PM EST |
| 400.00 | 13.20 | 13.40 | 13.30 | 13.25 | +6.65 | +100.76% | 0.03 | 3,762 | 759 | 0.42 | 0.62 | 0.02 | -0.62 | 3/4/2026 | 3/4/2026 1:59:10 PM EST |
| 402.50 | 11.60 | 11.80 | 11.70 | 11.35 | +5.64 | +98.78% | 0.03 | 1,075 | 362 | 0.41 | 0.57 | 0.02 | -0.63 | 3/4/2026 | 3/4/2026 1:59:10 PM EST |
| 405.00 | 10.10 | 10.25 | 10.18 | 10.10 | +5.42 | +115.82% | 0.03 | 1,835 | 779 | 0.40 | 0.53 | 0.02 | -0.63 | 3/4/2026 | 3/4/2026 1:59:10 PM EST |
| 407.50 | 8.75 | 8.90 | 8.83 | 8.75 | +4.79 | +120.96% | 0.02 | 1,677 | 146 | 0.40 | 0.48 | 0.02 | -0.62 | 3/4/2026 | 3/4/2026 1:59:10 PM EST |
| 410.00 | 7.50 | 7.60 | 7.55 | 7.50 | +4.20 | +127.28% | 0.02 | 1,148 | 881 | 0.39 | 0.43 | 0.02 | -0.61 | 3/4/2026 | 3/4/2026 1:59:10 PM EST |
| 412.50 | 6.35 | 6.50 | 6.43 | 6.25 | +3.20 | +104.92% | 0.02 | 764 | 76 | 0.39 | 0.39 | 0.02 | -0.59 | 3/4/2026 | 3/4/2026 1:59:10 PM EST |
| 415.00 | 5.35 | 5.50 | 5.43 | 5.15 | +2.85 | +123.92% | 0.01 | 952 | 379 | 0.39 | 0.35 | 0.02 | -0.57 | 3/4/2026 | 3/4/2026 1:59:10 PM EST |
| 417.50 | 4.45 | 4.60 | 4.53 | 4.30 | +2.32 | +117.18% | 0.01 | 1,207 | 67 | 0.38 | 0.31 | 0.02 | -0.54 | 3/4/2026 | 3/4/2026 1:59:10 PM EST |
| 420.00 | 3.70 | 3.80 | 3.75 | 3.75 | +2.16 | +135.85% | 0.01 | 1,734 | 498 | 0.38 | 0.27 | 0.02 | -0.51 | 3/4/2026 | 3/4/2026 1:59:10 PM EST |
| 422.50 | 3.05 | 3.15 | 3.10 | 3.10 | +1.81 | +140.31% | 0.01 | 341 | 104 | 0.38 | 0.23 | 0.01 | -0.48 | 3/4/2026 | 3/4/2026 1:59:10 PM EST |
| 425.00 | 2.51 | 2.57 | 2.54 | 2.41 | +1.37 | +131.74% | 0.01 | 632 | 391 | 0.38 | 0.20 | 0.01 | -0.45 | 3/4/2026 | 3/4/2026 1:59:10 PM EST |
| 427.50 | 2.04 | 2.10 | 2.07 | 1.91 | +0.96 | +101.06% | 0.00 | 247 | 55 | 0.38 | 0.18 | 0.01 | -0.41 | 3/4/2026 | 3/4/2026 1:59:10 PM EST |
| 430.00 | 1.65 | 1.70 | 1.68 | 1.57 | +0.85 | +118.06% | 0.00 | 746 | 416 | 0.38 | 0.15 | 0.01 | -0.38 | 3/4/2026 | 3/4/2026 1:59:10 PM EST |
| 432.50 | 1.33 | 1.38 | 1.36 | 1.30 | +0.66 | +103.13% | 0.00 | 140 | 128 | 0.38 | 0.13 | 0.01 | -0.34 | 3/4/2026 | 3/4/2026 1:59:10 PM EST |
| 435.00 | 1.07 | 1.12 | 1.10 | 1.10 | +0.61 | +124.49% | 0.00 | 226 | 171 | 0.38 | 0.11 | 0.01 | -0.30 | 3/4/2026 | 3/4/2026 1:59:10 PM EST |
| 437.50 | 0.86 | 0.89 | 0.88 | 0.84 | +0.39 | +86.67% | 0.00 | 275 | 209 | 0.38 | 0.09 | 0.01 | -0.27 | 3/4/2026 | 3/4/2026 1:59:10 PM EST |
| 440.00 | 0.69 | 0.73 | 0.71 | 0.70 | +0.25 | +55.56% | 0.00 | 242 | 211 | 0.38 | 0.08 | 0.01 | -0.24 | 3/4/2026 | 3/4/2026 1:59:10 PM EST |
| 442.50 | 0.55 | 0.57 | 0.56 | 0.56 | +0.13 | +30.24% | 0.00 | 28 | 24 | 0.39 | 0.07 | 0.01 | -0.21 | 3/4/2026 | 3/4/2026 1:59:10 PM EST |
| 445.00 | 0.45 | 0.47 | 0.46 | 0.44 | +0.17 | +62.97% | 0.00 | 191 | 90 | 0.39 | 0.06 | 0.00 | -0.18 | 3/4/2026 | 3/4/2026 1:59:10 PM EST |
| 447.50 | 0.36 | 0.39 | 0.38 | 0.40 | +0.13 | +48.15% | 0.00 | 49 | 23 | 0.39 | 0.05 | 0.00 | -0.16 | 3/4/2026 | 3/4/2026 1:59:10 PM EST |
| 450.00 | 0.29 | 0.32 | 0.31 | 0.31 | +0.10 | +47.62% | 0.00 | 240 | 352 | 0.40 | 0.04 | 0.00 | -0.13 | 3/4/2026 | 3/4/2026 1:59:10 PM EST |
| 452.50 | 0.24 | 0.27 | 0.26 | 0.27 | -0.11 | -28.95% | 0.00 | 12 | 22 | 0.40 | 0.03 | 0.00 | -0.12 | 3/4/2026 | 3/4/2026 1:59:10 PM EST |
| 455.00 | 0.19 | 0.23 | 0.21 | 0.18 | +0.01 | +5.89% | 0.00 | 75 | 1,191 | 0.41 | 0.03 | 0.00 | -0.10 | 3/4/2026 | 3/4/2026 1:59:10 PM EST |
| 457.50 | 0.16 | 0.19 | 0.18 | 0.15 | -0.02 | -11.77% | 0.00 | 2 | 28 | 0.42 | 0.02 | 0.00 | -0.08 | 3/4/2026 | 3/4/2026 1:59:10 PM EST |
| 460.00 | 0.14 | 0.16 | 0.15 | 0.14 | +0.01 | +7.70% | 0.00 | 51 | 912 | 0.42 | 0.02 | 0.00 | -0.07 | 3/4/2026 | 3/4/2026 1:59:10 PM EST |
| 462.50 | 0.11 | 0.14 | 0.13 | 0.16 | +0.04 | +33.34% | 0.00 | 4 | 3 | 0.43 | 0.01 | 0.00 | -0.06 | 3/4/2026 | 3/4/2026 1:59:10 PM EST |
| 465.00 | 0.10 | 0.12 | 0.11 | 0.12 | -0.01 | -7.70% | 0.00 | 118 | 2,538 | 0.44 | 0.01 | 0.00 | -0.05 | 3/4/2026 | 3/4/2026 1:59:10 PM EST |
| 467.50 | 0.08 | 0.11 | 0.10 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.44 | 0.01 | 0.00 | -0.04 | 2/27/2026 | 3/4/2026 1:59:10 PM EST |
| 470.00 | 0.07 | 0.09 | 0.08 | 0.08 | -0.01 | -11.12% | 0.00 | 11 | 72 | 0.45 | 0.01 | 0.00 | -0.03 | 3/4/2026 | 3/4/2026 1:59:10 PM EST |
| 472.50 | 0.06 | 0.09 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.46 | 0.01 | 0.00 | -0.03 | 3/3/2026 | 3/4/2026 1:59:10 PM EST |
| 475.00 | 0.05 | 0.08 | 0.07 | 0.06 | -0.02 | -25.00% | 0.00 | 14 | 133 | 0.46 | 0.00 | 0.00 | -0.02 | 3/4/2026 | 3/4/2026 1:59:10 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 | 0.07 | 0.04 | 0.07 | +0.03 | +75.00% | 0.00 | 21 | 8 | 1.21 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 1:59:10 PM EST |
| 260.00 | 0.01 | 0.10 | 0.06 | 0.19 | +0.13 | +216.67% | 0.00 | 1 | 6 | 1.21 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 1:59:10 PM EST |
| 270.00 | 0.01 | 0.05 | 0.03 | 0.09 | +0.05 | +125.00% | 0.00 | 1 | 22 | 1.01 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 1:59:10 PM EST |
| 280.00 | 0.02 | 0.14 | 0.08 | 0.04 | -0.06 | -60.00% | 0.00 | 5 | 38 | 1.01 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 1:59:10 PM EST |
| 290.00 | 0.04 | 0.07 | 0.06 | 0.06 | -0.03 | -33.34% | 0.00 | 1 | 36 | 0.93 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 1:59:10 PM EST |
| 300.00 | 0.07 | 0.09 | 0.08 | 0.09 | -0.07 | -43.75% | 0.00 | 72 | 122 | 0.87 | 0.00 | 0.00 | -0.01 | 3/4/2026 | 3/4/2026 1:59:10 PM EST |
| 310.00 | 0.10 | 0.13 | 0.12 | 0.14 | -0.09 | -39.13% | 0.00 | 186 | 55 | 0.82 | 0.00 | 0.00 | -0.04 | 3/4/2026 | 3/4/2026 1:59:10 PM EST |
| 320.00 | 0.15 | 0.18 | 0.17 | 0.18 | -0.19 | -51.36% | 0.00 | 76 | 193 | 0.77 | -0.01 | 0.00 | -0.10 | 3/4/2026 | 3/4/2026 1:59:10 PM EST |
| 325.00 | 0.18 | 0.21 | 0.20 | 0.22 | % | 0.00 | 25 | 0 | 0.74 | -0.01 | 0.00 | -0.12 | 3/4/2026 | 3/4/2026 1:59:10 PM EST | |
| 327.50 | 0.20 | 0.23 | 0.22 | 0.23 | % | 0.00 | 16 | 0 | 0.73 | -0.01 | 0.00 | -0.13 | 3/4/2026 | 3/4/2026 1:59:10 PM EST | |
| 330.00 | 0.22 | 0.25 | 0.24 | 0.24 | -0.32 | -57.15% | 0.00 | 286 | 168 | 0.71 | -0.01 | 0.00 | -0.14 | 3/4/2026 | 3/4/2026 1:59:10 PM EST |
| 332.50 | 0.24 | 0.27 | 0.26 | 0.29 | % | 0.00 | 5 | 0 | 0.70 | -0.02 | 0.00 | -0.15 | 3/4/2026 | 3/4/2026 1:59:10 PM EST | |
| 335.00 | 0.27 | 0.29 | 0.28 | 0.33 | -0.27 | -45.00% | 0.00 | 6 | 112 | 0.69 | -0.02 | 0.00 | -0.17 | 3/4/2026 | 3/4/2026 1:59:10 PM EST |
| 337.50 | 0.30 | 0.32 | 0.31 | 0.36 | % | 0.00 | 1 | 0 | 0.68 | -0.02 | 0.00 | -0.18 | 3/4/2026 | 3/4/2026 1:59:10 PM EST | |
| 340.00 | 0.33 | 0.35 | 0.34 | 0.38 | -0.49 | -56.33% | 0.00 | 248 | 327 | 0.66 | -0.03 | 0.00 | -0.20 | 3/4/2026 | 3/4/2026 1:59:10 PM EST |
| 342.50 | 0.36 | 0.39 | 0.38 | 0.39 | -0.57 | -59.38% | 0.00 | 162 | 71 | 0.65 | -0.03 | 0.00 | -0.22 | 3/4/2026 | 3/4/2026 1:59:10 PM EST |
| 345.00 | 0.40 | 0.43 | 0.42 | 0.46 | -0.58 | -55.77% | 0.00 | 4 | 67 | 0.64 | -0.03 | 0.00 | -0.23 | 3/4/2026 | 3/4/2026 1:59:10 PM EST |
| 347.50 | 0.44 | 0.47 | 0.46 | 0.48 | -0.70 | -59.33% | 0.00 | 15 | 26 | 0.63 | -0.04 | 0.00 | -0.25 | 3/4/2026 | 3/4/2026 1:59:10 PM EST |
| 350.00 | 0.49 | 0.52 | 0.51 | 0.58 | -0.75 | -56.40% | 0.00 | 43 | 1,109 | 0.61 | -0.04 | 0.00 | -0.27 | 3/4/2026 | 3/4/2026 1:59:10 PM EST |
| 352.50 | 0.55 | 0.58 | 0.57 | 0.70 | -0.85 | -54.84% | 0.00 | 12 | 100 | 0.60 | -0.05 | 0.00 | -0.29 | 3/4/2026 | 3/4/2026 1:59:10 PM EST |
| 355.00 | 0.61 | 0.65 | 0.63 | 0.64 | -0.99 | -60.74% | 0.00 | 235 | 108 | 0.59 | -0.05 | 0.00 | -0.31 | 3/4/2026 | 3/4/2026 1:59:10 PM EST |
| 357.50 | 0.68 | 0.72 | 0.70 | 0.78 | -1.09 | -58.29% | 0.00 | 8 | 301 | 0.58 | -0.06 | 0.00 | -0.33 | 3/4/2026 | 3/4/2026 1:59:10 PM EST |
| 360.00 | 0.77 | 0.81 | 0.79 | 0.89 | -1.15 | -56.38% | 0.00 | 147 | 231 | 0.57 | -0.07 | 0.00 | -0.35 | 3/4/2026 | 3/4/2026 1:59:10 PM EST |
| 362.50 | 0.86 | 0.91 | 0.89 | 1.04 | -1.33 | -56.12% | 0.00 | 49 | 193 | 0.55 | -0.08 | 0.00 | -0.37 | 3/4/2026 | 3/4/2026 1:59:10 PM EST |
| 365.00 | 0.97 | 1.02 | 1.00 | 1.00 | -1.60 | -61.54% | 0.00 | 183 | 285 | 0.54 | -0.08 | 0.00 | -0.39 | 3/4/2026 | 3/4/2026 1:59:10 PM EST |
| 367.50 | 1.09 | 1.14 | 1.12 | 1.17 | -1.51 | -56.35% | 0.00 | 81 | 380 | 0.53 | -0.09 | 0.01 | -0.41 | 3/4/2026 | 3/4/2026 1:59:10 PM EST |
| 370.00 | 1.25 | 1.29 | 1.27 | 1.30 | -2.03 | -60.97% | 0.00 | 444 | 2,564 | 0.52 | -0.10 | 0.01 | -0.43 | 3/4/2026 | 3/4/2026 1:59:10 PM EST |
| 372.50 | 1.39 | 1.45 | 1.42 | 1.49 | -2.31 | -60.79% | 0.00 | 54 | 89 | 0.51 | -0.11 | 0.01 | -0.45 | 3/4/2026 | 3/4/2026 1:59:10 PM EST |
| 375.00 | 1.59 | 1.64 | 1.62 | 1.62 | -2.68 | -62.33% | 0.00 | 485 | 232 | 0.50 | -0.13 | 0.01 | -0.47 | 3/4/2026 | 3/4/2026 1:59:10 PM EST |
| 377.50 | 1.81 | 1.86 | 1.84 | 1.96 | -2.89 | -59.59% | 0.00 | 48 | 39 | 0.49 | -0.14 | 0.01 | -0.49 | 3/4/2026 | 3/4/2026 1:59:10 PM EST |
| 380.00 | 2.07 | 2.12 | 2.10 | 2.13 | -3.32 | -60.92% | 0.01 | 429 | 212 | 0.48 | -0.16 | 0.01 | -0.51 | 3/4/2026 | 3/4/2026 1:59:10 PM EST |
| 382.50 | 2.36 | 2.43 | 2.40 | 2.44 | -3.92 | -61.64% | 0.01 | 203 | 47 | 0.47 | -0.17 | 0.01 | -0.52 | 3/4/2026 | 3/4/2026 1:59:10 PM EST |
| 385.00 | 2.71 | 2.78 | 2.75 | 2.79 | -4.11 | -59.57% | 0.01 | 660 | 349 | 0.46 | -0.19 | 0.01 | -0.54 | 3/4/2026 | 3/4/2026 1:59:10 PM EST |
| 387.50 | 3.10 | 3.20 | 3.15 | 3.18 | -5.05 | -61.37% | 0.01 | 213 | 134 | 0.45 | -0.22 | 0.01 | -0.56 | 3/4/2026 | 3/4/2026 1:59:10 PM EST |
| 390.00 | 3.60 | 3.65 | 3.63 | 3.70 | -4.95 | -57.23% | 0.01 | 1,083 | 480 | 0.44 | -0.24 | 0.01 | -0.57 | 3/4/2026 | 3/4/2026 1:59:10 PM EST |
| 392.50 | 4.10 | 4.20 | 4.15 | 4.49 | -5.29 | -54.09% | 0.01 | 157 | 230 | 0.44 | -0.27 | 0.01 | -0.59 | 3/4/2026 | 3/4/2026 1:59:10 PM EST |
| 395.00 | 4.70 | 4.85 | 4.78 | 4.93 | -6.12 | -55.39% | 0.01 | 786 | 339 | 0.43 | -0.30 | 0.02 | -0.60 | 3/4/2026 | 3/4/2026 1:59:10 PM EST |
| 397.50 | 5.40 | 5.55 | 5.48 | 5.56 | -6.79 | -54.98% | 0.01 | 537 | 118 | 0.42 | -0.34 | 0.02 | -0.61 | 3/4/2026 | 3/4/2026 1:59:10 PM EST |
| 400.00 | 6.20 | 6.30 | 6.25 | 6.29 | -7.51 | -54.42% | 0.02 | 2,126 | 615 | 0.42 | -0.38 | 0.02 | -0.62 | 3/4/2026 | 3/4/2026 1:59:10 PM EST |
| 402.50 | 7.05 | 7.25 | 7.15 | 7.14 | -6.98 | -49.44% | 0.02 | 1,377 | 339 | 0.41 | -0.43 | 0.02 | -0.63 | 3/4/2026 | 3/4/2026 1:59:10 PM EST |
| 405.00 | 8.10 | 8.20 | 8.15 | 8.31 | -8.45 | -50.42% | 0.02 | 1,750 | 404 | 0.40 | -0.47 | 0.02 | -0.63 | 3/4/2026 | 3/4/2026 1:59:10 PM EST |
| 407.50 | 9.20 | 9.35 | 9.28 | 9.45 | -9.15 | -49.20% | 0.02 | 547 | 27 | 0.40 | -0.52 | 0.02 | -0.62 | 3/4/2026 | 3/4/2026 1:59:10 PM EST |
| 410.00 | 10.45 | 10.65 | 10.55 | 10.90 | -10.24 | -48.44% | 0.03 | 205 | 210 | 0.39 | -0.57 | 0.02 | -0.61 | 3/4/2026 | 3/4/2026 1:59:10 PM EST |
| 412.50 | 11.80 | 12.00 | 11.90 | 12.30 | -9.80 | -44.35% | 0.03 | 424 | 49 | 0.39 | -0.61 | 0.02 | -0.59 | 3/4/2026 | 3/4/2026 1:59:10 PM EST |
| 415.00 | 13.30 | 13.45 | 13.38 | 13.50 | -10.50 | -43.75% | 0.03 | 323 | 94 | 0.39 | -0.65 | 0.02 | -0.57 | 3/4/2026 | 3/4/2026 1:59:10 PM EST |
| 417.50 | 14.90 | 15.10 | 15.00 | 15.75 | -8.50 | -35.06% | 0.04 | 50 | 13 | 0.38 | -0.69 | 0.02 | -0.54 | 3/4/2026 | 3/4/2026 1:59:10 PM EST |
| 420.00 | 16.60 | 16.80 | 16.70 | 17.23 | -11.57 | -40.18% | 0.04 | 148 | 101 | 0.38 | -0.73 | 0.02 | -0.51 | 3/4/2026 | 3/4/2026 1:59:10 PM EST |
| 422.50 | 18.45 | 18.70 | 18.58 | 19.70 | -5.87 | -22.96% | 0.04 | 5 | 14 | 0.38 | -0.77 | 0.01 | -0.48 | 3/4/2026 | 3/4/2026 1:59:10 PM EST |
| 425.00 | 20.40 | 20.65 | 20.53 | 20.90 | -13.90 | -39.95% | 0.05 | 9 | 49 | 0.38 | -0.80 | 0.01 | -0.45 | 3/4/2026 | 3/4/2026 1:59:10 PM EST |
| 427.50 | 21.80 | 23.35 | 22.58 | 28.56 | -8.65 | -23.25% | 0.05 | 3 | 4 | 0.38 | -0.82 | 0.01 | -0.41 | 3/4/2026 | 3/4/2026 1:59:10 PM EST |
| 430.00 | 24.05 | 25.00 | 24.53 | 24.96 | -18.94 | -43.15% | 0.06 | 6 | 97 | 0.36 | -0.85 | 0.01 | -0.38 | 3/4/2026 | 3/4/2026 1:59:10 PM EST |
| 432.50 | 26.35 | 27.25 | 26.80 | 40.16 | 0.00 | 0.00% | 0.06 | 0 | 13 | 0.46 | -0.87 | 0.01 | -0.34 | 3/3/2026 | 3/4/2026 1:59:10 PM EST |
| 435.00 | 28.05 | 29.50 | 28.78 | 42.53 | 0.00 | 0.00% | 0.07 | 0 | 72 | 0.47 | -0.89 | 0.01 | -0.30 | 3/3/2026 | 3/4/2026 1:59:10 PM EST |
| 437.50 | 30.35 | 32.55 | 31.45 | 37.42 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.48 | -0.91 | 0.01 | -0.27 | 3/2/2026 | 3/4/2026 1:59:10 PM EST |
| 440.00 | 32.80 | 34.80 | 33.80 | 39.60 | -7.85 | -16.55% | 0.08 | 1 | 9 | 0.48 | -0.92 | 0.01 | -0.24 | 3/4/2026 | 3/4/2026 1:59:10 PM EST |
| 442.50 | 35.20 | 37.10 | 36.15 | 40.30 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.49 | -0.93 | 0.01 | -0.21 | 2/27/2026 | 3/4/2026 1:59:10 PM EST |
| 445.00 | 37.55 | 39.45 | 38.50 | 49.11 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.50 | -0.94 | 0.00 | -0.18 | 3/2/2026 | 3/4/2026 1:59:10 PM EST |
| 447.50 | 40.00 | 41.85 | 40.93 | % | 0.09 | 0 | 0 | 0.51 | -0.95 | 0.00 | -0.16 | 3/4/2026 1:59:10 PM EST | |||
| 450.00 | 42.60 | 44.15 | 43.38 | 63.52 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.51 | -0.96 | 0.00 | -0.13 | 3/3/2026 | 3/4/2026 1:59:10 PM EST |
| 452.50 | 45.10 | 46.65 | 45.88 | % | 0.10 | 0 | 0 | 0.53 | -0.97 | 0.00 | -0.12 | 3/4/2026 1:59:10 PM EST | |||
| 455.00 | 47.65 | 49.10 | 48.38 | 50.32 | +10.27 | +25.65% | 0.11 | 8 | 3 | 0.55 | -0.97 | 0.00 | -0.10 | 3/4/2026 | 3/4/2026 1:59:10 PM EST |
| 457.50 | 49.95 | 51.55 | 50.75 | % | 0.11 | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.08 | 3/4/2026 1:59:10 PM EST | |||
| 460.00 | 52.50 | 54.05 | 53.28 | 58.10 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.07 | 3/2/2026 | 3/4/2026 1:59:10 PM EST |
| 462.50 | 54.95 | 56.55 | 55.75 | % | 0.12 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.06 | 3/4/2026 1:59:10 PM EST | |||
| 465.00 | 57.45 | 59.05 | 58.25 | % | 0.13 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.05 | 3/4/2026 1:59:10 PM EST | |||
| 467.50 | 59.95 | 61.55 | 60.75 | % | 0.13 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.04 | 3/4/2026 1:59:10 PM EST | |||
| 470.00 | 62.45 | 64.05 | 63.25 | % | 0.13 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.03 | 3/4/2026 1:59:10 PM EST | |||
| 472.50 | 65.10 | 66.55 | 65.83 | % | 0.14 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.03 | 3/4/2026 1:59:10 PM EST | |||
| 475.00 | 67.50 | 68.95 | 68.23 | 72.60 | -10.08 | -12.20% | 0.14 | 3 | 1 | 0.69 | -1.00 | 0.00 | -0.02 | 3/4/2026 | 3/4/2026 1:59:10 PM EST |