Options Chain for TESLA INC COM (TSLA) - $337.80 as of 2/21/2025 9:38:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 235.85 | 239.60 | 240.00 | % | 11 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST | |
| 110.00 | 226.00 | 229.55 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 120.00 | 215.75 | 219.00 | 226.55 | -5.95 | -2.56% | 175 | 1 | 2.20 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 130.00 | 206.25 | 209.60 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 140.00 | 196.30 | 199.80 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 150.00 | 186.35 | 189.85 | 191.79 | -13.03 | -6.37% | 1 | 1 | 1.82 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 160.00 | 176.40 | 179.90 | 175.50 | % | 2 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST | |
| 170.00 | 166.45 | 169.95 | 170.36 | -40.59 | -19.25% | 2 | 1 | 1.57 | 1.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 180.00 | 156.05 | 160.05 | 161.67 | -10.59 | -6.15% | 2 | 13 | 1.46 | 1.00 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 190.00 | 146.15 | 150.10 | 150.29 | -17.41 | -10.39% | 36 | 7 | 1.36 | 1.00 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 200.00 | 136.30 | 139.15 | 138.97 | -14.74 | -9.59% | 109 | 13 | 1.24 | 0.99 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 210.00 | 126.80 | 130.05 | 134.20 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.99 | 0.00 | -0.08 | 2/12/2025 | 2/21/2025 4:00:05 PM EST |
| 220.00 | 116.75 | 120.35 | 135.33 | 0.00 | 0.00% | 0 | 26 | 0.75 | 0.99 | 0.00 | -0.10 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 230.00 | 108.00 | 109.80 | 132.36 | 0.00 | 0.00% | 0 | 326 | 0.81 | 0.98 | 0.00 | -0.12 | 2/19/2025 | 2/21/2025 4:00:05 PM EST |
| 235.00 | 102.10 | 105.30 | 119.05 | 0.00 | 0.00% | 0 | 1 | 0.95 | 0.98 | 0.00 | -0.13 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 240.00 | 98.15 | 99.45 | 98.50 | -13.31 | -11.91% | 42 | 20 | 0.67 | 0.97 | 0.00 | -0.14 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 245.00 | 92.15 | 95.45 | 96.07 | -23.06 | -19.36% | 8 | 3 | 0.88 | 0.97 | 0.00 | -0.15 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 250.00 | 88.30 | 89.65 | 88.62 | -16.13 | -15.40% | 76 | 31 | 0.65 | 0.96 | 0.00 | -0.16 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 255.00 | 82.40 | 85.80 | 82.74 | -10.55 | -11.31% | 2 | 8 | 0.80 | 0.96 | 0.00 | -0.16 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 260.00 | 77.30 | 80.55 | 79.65 | -12.34 | -13.42% | 46 | 4,898 | 0.67 | 0.95 | 0.00 | -0.17 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 265.00 | 72.70 | 75.65 | 89.03 | -0.94 | -1.05% | 5 | 25 | 0.61 | 0.95 | 0.00 | -0.18 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 270.00 | 68.35 | 70.80 | 70.58 | -13.54 | -16.10% | 17 | 33 | 0.59 | 0.94 | 0.00 | -0.19 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 275.00 | 62.75 | 67.05 | 64.78 | -16.07 | -19.88% | 10 | 36 | 0.56 | 0.93 | 0.00 | -0.20 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 280.00 | 59.35 | 61.00 | 59.00 | -16.51 | -21.87% | 29 | 68 | 0.59 | 0.92 | 0.00 | -0.22 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 285.00 | 53.60 | 57.20 | 55.90 | -13.19 | -19.10% | 1 | 8 | 0.55 | 0.91 | 0.00 | -0.23 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 290.00 | 50.30 | 51.85 | 51.75 | -23.74 | -31.45% | 7 | 104 | 0.56 | 0.89 | 0.00 | -0.25 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 295.00 | 46.05 | 47.40 | 46.67 | -24.05 | -34.01% | 15 | 113 | 0.54 | 0.87 | 0.01 | -0.27 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 300.00 | 42.05 | 42.75 | 41.33 | -14.57 | -26.07% | 82 | 74 | 0.53 | 0.84 | 0.01 | -0.30 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 305.00 | 36.60 | 38.65 | 38.47 | -13.04 | -25.32% | 36 | 88 | 0.53 | 0.81 | 0.01 | -0.32 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 310.00 | 33.70 | 34.80 | 33.65 | -13.65 | -28.86% | 122 | 92 | 0.52 | 0.78 | 0.01 | -0.34 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 315.00 | 30.05 | 31.30 | 30.20 | -11.80 | -28.10% | 10 | 97 | 0.52 | 0.74 | 0.01 | -0.36 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 320.00 | 26.95 | 27.25 | 27.20 | -11.76 | -30.19% | 45 | 206 | 0.51 | 0.70 | 0.01 | -0.38 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 325.00 | 23.70 | 24.00 | 23.40 | -11.82 | -33.56% | 21 | 81 | 0.51 | 0.65 | 0.01 | -0.40 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 330.00 | 20.70 | 20.95 | 21.10 | -10.65 | -33.55% | 210 | 840 | 0.51 | 0.61 | 0.01 | -0.40 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 335.00 | 17.95 | 18.20 | 18.18 | -10.49 | -36.59% | 479 | 411 | 0.50 | 0.56 | 0.01 | -0.41 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 340.00 | 15.50 | 15.70 | 15.60 | -9.70 | -38.34% | 1,505 | 510 | 0.50 | 0.51 | 0.01 | -0.40 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 345.00 | 13.25 | 13.45 | 13.65 | -8.80 | -39.20% | 1,428 | 584 | 0.50 | 0.46 | 0.01 | -0.39 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 350.00 | 11.25 | 11.45 | 11.32 | -8.28 | -42.25% | 1,603 | 1,392 | 0.50 | 0.41 | 0.01 | -0.38 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 355.00 | 9.50 | 9.70 | 9.55 | -7.52 | -44.06% | 802 | 1,022 | 0.50 | 0.36 | 0.01 | -0.36 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 360.00 | 7.95 | 8.15 | 8.20 | -6.75 | -45.16% | 760 | 1,469 | 0.50 | 0.32 | 0.01 | -0.34 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 365.00 | 6.65 | 6.85 | 6.76 | -5.69 | -45.71% | 618 | 1,233 | 0.50 | 0.28 | 0.01 | -0.32 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 370.00 | 5.55 | 5.75 | 5.75 | -5.15 | -47.25% | 24,723 | 1,136 | 0.50 | 0.24 | 0.01 | -0.30 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 375.00 | 4.60 | 4.80 | 4.75 | -4.72 | -49.85% | 497 | 854 | 0.50 | 0.21 | 0.01 | -0.27 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 380.00 | 3.90 | 4.00 | 3.90 | -4.05 | -50.95% | 1,372 | 1,028 | 0.50 | 0.19 | 0.01 | -0.26 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 385.00 | 3.25 | 3.35 | 3.35 | -3.55 | -51.45% | 317 | 549 | 0.51 | 0.16 | 0.01 | -0.24 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 390.00 | 2.69 | 2.79 | 2.80 | -3.10 | -52.55% | 1,714 | 1,139 | 0.51 | 0.14 | 0.01 | -0.22 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 395.00 | 2.26 | 2.35 | 2.35 | -2.75 | -53.93% | 270 | 880 | 0.52 | 0.13 | 0.00 | -0.21 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 400.00 | 1.92 | 1.99 | 1.94 | -2.32 | -54.46% | 2,601 | 3,272 | 0.52 | 0.11 | 0.00 | -0.20 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 405.00 | 1.61 | 1.69 | 1.68 | -1.97 | -53.98% | 645 | 851 | 0.53 | 0.10 | 0.00 | -0.19 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 410.00 | 1.37 | 1.44 | 1.44 | -1.61 | -52.79% | 747 | 660 | 0.53 | 0.09 | 0.00 | -0.18 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 415.00 | 1.17 | 1.24 | 1.18 | -1.46 | -55.31% | 314 | 1,721 | 0.54 | 0.08 | 0.00 | -0.17 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 420.00 | 1.01 | 1.08 | 1.07 | -1.15 | -51.81% | 955 | 1,642 | 0.55 | 0.08 | 0.00 | -0.16 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 425.00 | 0.89 | 0.94 | 0.93 | -1.05 | -53.03% | 653 | 497 | 0.56 | 0.07 | 0.00 | -0.15 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 430.00 | 0.80 | 0.83 | 0.81 | -0.87 | -51.79% | 1,027 | 1,451 | 0.57 | 0.06 | 0.00 | -0.14 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 435.00 | 0.68 | 0.73 | 0.74 | -0.71 | -48.97% | 89 | 193 | 0.57 | 0.06 | 0.00 | -0.13 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 440.00 | 0.61 | 0.65 | 0.65 | -0.60 | -48.00% | 549 | 1,370 | 0.58 | 0.05 | 0.00 | -0.12 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 445.00 | 0.55 | 0.59 | 0.60 | -0.51 | -45.95% | 78 | 501 | 0.59 | 0.04 | 0.00 | -0.11 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 450.00 | 0.49 | 0.53 | 0.52 | -0.48 | -48.00% | 320 | 2,568 | 0.60 | 0.04 | 0.00 | -0.10 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 455.00 | 0.43 | 0.48 | 0.47 | -0.37 | -44.05% | 69 | 225 | 0.61 | 0.04 | 0.00 | -0.09 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 460.00 | 0.40 | 0.44 | 0.42 | -0.31 | -42.47% | 136 | 420 | 0.62 | 0.03 | 0.00 | -0.09 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 465.00 | 0.37 | 0.40 | 0.39 | -0.29 | -42.65% | 236 | 485 | 0.63 | 0.03 | 0.00 | -0.08 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 470.00 | 0.32 | 0.37 | 0.36 | -0.23 | -38.99% | 98 | 1,323 | 0.64 | 0.03 | 0.00 | -0.07 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 475.00 | 0.31 | 0.34 | 0.33 | -0.19 | -36.54% | 54 | 215 | 0.65 | 0.02 | 0.00 | -0.07 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 480.00 | 0.28 | 0.32 | 0.30 | -0.18 | -37.50% | 21 | 399 | 0.66 | 0.02 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 485.00 | 0.26 | 0.29 | 0.29 | -0.16 | -35.56% | 27 | 71 | 0.67 | 0.02 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 490.00 | 0.24 | 0.27 | 0.25 | -0.18 | -41.86% | 9 | 153 | 0.68 | 0.02 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 495.00 | 0.21 | 0.25 | 0.27 | -0.08 | -22.86% | 65 | 159 | 0.69 | 0.01 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 500.00 | 0.22 | 0.24 | 0.23 | -0.11 | -32.36% | 948 | 1,129 | 0.70 | 0.01 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 505.00 | 0.18 | 0.22 | 0.19 | -0.09 | -32.15% | 72 | 106 | 0.70 | 0.01 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 510.00 | 0.17 | 0.20 | 0.20 | -0.07 | -25.93% | 106 | 334 | 0.72 | 0.01 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 515.00 | 0.15 | 0.19 | 0.16 | -0.27 | -62.80% | 1 | 66 | 0.73 | 0.01 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 520.00 | 0.14 | 0.19 | 0.17 | -0.05 | -22.73% | 21 | 244 | 0.74 | 0.01 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 525.00 | 0.13 | 0.17 | 0.15 | -0.07 | -31.82% | 2 | 383 | 0.75 | 0.01 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 530.00 | 0.12 | 0.16 | 0.12 | -0.09 | -42.86% | 10 | 137 | 0.75 | 0.01 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 535.00 | 0.11 | 0.15 | 0.11 | -0.27 | -71.06% | 72 | 80 | 0.76 | 0.00 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 540.00 | 0.10 | 0.14 | 0.10 | -0.07 | -41.18% | 2 | 502 | 0.77 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 545.00 | 0.09 | 0.13 | 0.10 | -0.20 | -66.67% | 1 | 70 | 0.78 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 550.00 | 0.08 | 0.13 | 0.11 | -0.03 | -21.43% | 20 | 899 | 0.78 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 555.00 | 0.08 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 611 | 0.79 | 0.00 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 560.00 | 0.07 | 0.10 | 0.09 | -0.03 | -25.00% | 35 | 727 | 0.79 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 565.00 | 0.07 | 0.11 | 0.11 | 0.00 | 0.00% | 0 | 602 | 0.81 | 0.00 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 570.00 | 0.05 | 0.10 | 0.23 | 0.00 | 0.00% | 0 | 28 | 0.81 | 0.00 | 0.00 | -0.01 | 2/14/2025 | 2/21/2025 4:00:05 PM EST |
| 575.00 | 0.05 | 0.09 | 0.22 | 0.00 | 0.00% | 0 | 814 | 0.81 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:05 PM EST |
| 580.00 | 0.05 | 0.08 | 0.06 | -0.04 | -40.00% | 32 | 308 | 0.81 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 585.00 | 0.05 | 0.08 | 0.07 | -0.02 | -22.23% | 8 | 429 | 0.82 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 590.00 | 0.04 | 0.07 | 0.04 | -0.03 | -42.86% | 1 | 581 | 0.82 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 600.00 | 0.03 | 0.06 | 0.03 | -0.04 | -57.15% | 2 | 522 | 0.82 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 610.00 | 0.03 | 0.05 | 0.05 | -0.01 | -16.67% | 4 | 521 | 0.84 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 620.00 | 0.02 | 0.05 | 0.04 | 0.00 | 0.00% | 1,000 | 305 | 0.84 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 630.00 | 0.02 | 0.05 | 0.03 | 0.00 | 0.00% | 3 | 405 | 0.85 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 640.00 | 0.01 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 329 | 0.85 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 650.00 | 0.02 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 300 | 0.89 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:05 PM EST |
| 660.00 | 0.01 | 0.03 | 0.02 | -0.01 | -33.34% | 5 | 50 | 0.87 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 670.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 63 | 0.91 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:05 PM EST |
| 680.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 41 | 0.93 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 690.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 37 | 0.94 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:05 PM EST |
| 700.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 12 | 0.96 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 4:00:05 PM EST |
| 710.00 | 0.00 | 0.02 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 720.00 | 0.00 | 0.03 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 730.00 | 0.00 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 28 | 1.01 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 4:00:05 PM EST |
| 740.00 | 0.00 | 0.03 | 0.19 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 4:00:05 PM EST |
| 750.00 | 0.00 | 0.02 | 0.08 | 0.00 | 0.00% | 0 | 3 | 1.02 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 4:00:05 PM EST |
| 760.00 | 0.00 | 0.03 | 0.07 | 0.00 | 0.00% | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 4:00:05 PM EST |
| 770.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 88 | 1.07 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:05 PM EST |
| 780.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 10 | 1.09 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:05 PM EST |
| 790.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 3 | 1.10 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 800.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 352 | 1.12 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 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 | 0.01 | 0.05 | 0.05 | +0.01 | +25.00% | 95 | 162 | 1.68 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 110.00 | 0.01 | 0.22 | 0.24 | 0.00 | 0.00% | 0 | 5 | 1.69 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:05 PM EST |
| 120.00 | 0.01 | 0.34 | 0.06 | 0.00 | 0.00% | 0 | 10 | 1.57 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 130.00 | 0.03 | 0.36 | 0.11 | 0.00 | 0.00% | 0 | 20 | 1.51 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 4:00:05 PM EST |
| 140.00 | 0.07 | 0.09 | 0.09 | 0.00 | 0.00% | 14 | 574 | 1.37 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 150.00 | 0.09 | 0.17 | 0.11 | +0.03 | +37.50% | 1 | 132 | 1.33 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 160.00 | 0.12 | 0.15 | 0.16 | +0.05 | +45.46% | 72 | 4,457 | 1.24 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 170.00 | 0.15 | 0.18 | 0.20 | +0.08 | +66.67% | 511 | 1,579 | 1.18 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 180.00 | 0.19 | 0.22 | 0.24 | +0.09 | +60.00% | 45 | 763 | 1.12 | 0.00 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 190.00 | 0.23 | 0.29 | 0.26 | +0.06 | +30.00% | 67 | 197 | 1.06 | 0.00 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 200.00 | 0.28 | 0.32 | 0.30 | +0.07 | +30.44% | 125 | 1,909 | 0.99 | -0.01 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 210.00 | 0.33 | 0.39 | 0.37 | +0.10 | +37.04% | 25 | 545 | 0.94 | -0.01 | 0.00 | -0.08 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 220.00 | 0.38 | 0.48 | 0.41 | +0.12 | +41.38% | 62 | 89 | 0.88 | -0.01 | 0.00 | -0.10 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 230.00 | 0.46 | 0.51 | 0.45 | +0.10 | +28.58% | 39 | 265 | 0.82 | -0.02 | 0.00 | -0.12 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 235.00 | 0.50 | 0.54 | 0.54 | +0.19 | +54.29% | 52 | 5 | 0.79 | -0.02 | 0.00 | -0.13 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 240.00 | 0.55 | 0.59 | 0.59 | +0.13 | +28.27% | 62 | 3,458 | 0.76 | -0.03 | 0.00 | -0.14 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 245.00 | 0.61 | 0.66 | 0.66 | +0.17 | +34.70% | 22 | 11 | 0.73 | -0.03 | 0.00 | -0.15 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 250.00 | 0.69 | 0.73 | 0.71 | +0.24 | +51.07% | 852 | 2,430 | 0.71 | -0.04 | 0.00 | -0.16 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 255.00 | 0.77 | 0.83 | 0.80 | +0.26 | +48.15% | 7 | 154 | 0.68 | -0.04 | 0.00 | -0.16 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 260.00 | 0.89 | 0.95 | 0.93 | +0.41 | +78.85% | 238 | 7,530 | 0.66 | -0.05 | 0.00 | -0.17 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 265.00 | 1.03 | 1.09 | 1.09 | +0.46 | +73.02% | 65 | 267 | 0.64 | -0.05 | 0.00 | -0.18 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 270.00 | 1.22 | 1.28 | 1.24 | +0.55 | +79.71% | 340 | 524 | 0.62 | -0.06 | 0.00 | -0.19 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 275.00 | 1.44 | 1.52 | 1.48 | +0.70 | +89.75% | 90 | 558 | 0.60 | -0.07 | 0.00 | -0.20 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 280.00 | 1.74 | 1.80 | 1.74 | +0.84 | +93.34% | 700 | 1,077 | 0.59 | -0.08 | 0.00 | -0.22 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 285.00 | 2.11 | 2.20 | 2.15 | +1.10 | +104.77% | 799 | 733 | 0.57 | -0.09 | 0.00 | -0.23 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 290.00 | 2.57 | 2.66 | 2.62 | +1.39 | +113.01% | 1,515 | 1,232 | 0.56 | -0.11 | 0.00 | -0.25 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 295.00 | 3.15 | 3.25 | 3.17 | +1.56 | +96.90% | 801 | 519 | 0.55 | -0.13 | 0.01 | -0.27 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 300.00 | 3.85 | 4.00 | 3.91 | +2.08 | +113.67% | 2,232 | 2,858 | 0.54 | -0.16 | 0.01 | -0.30 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 305.00 | 4.75 | 4.85 | 4.82 | +2.14 | +79.86% | 218 | 1,033 | 0.53 | -0.19 | 0.01 | -0.32 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 310.00 | 5.80 | 5.95 | 5.85 | +2.90 | +98.31% | 1,886 | 2,816 | 0.53 | -0.22 | 0.01 | -0.34 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 315.00 | 7.10 | 7.30 | 7.05 | +3.50 | +98.60% | 170 | 717 | 0.52 | -0.26 | 0.01 | -0.36 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 320.00 | 8.60 | 8.80 | 8.68 | +4.28 | +97.28% | 666 | 2,152 | 0.52 | -0.30 | 0.01 | -0.38 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 325.00 | 10.35 | 10.60 | 10.35 | +4.90 | +89.91% | 600 | 1,067 | 0.52 | -0.35 | 0.01 | -0.40 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 330.00 | 12.35 | 12.60 | 12.37 | +5.49 | +79.80% | 1,729 | 1,636 | 0.51 | -0.39 | 0.01 | -0.40 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 335.00 | 14.60 | 14.85 | 14.60 | +6.20 | +73.81% | 995 | 1,448 | 0.51 | -0.44 | 0.01 | -0.41 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 340.00 | 17.10 | 17.35 | 17.13 | +6.93 | +67.95% | 1,179 | 1,656 | 0.51 | -0.49 | 0.01 | -0.40 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 345.00 | 19.85 | 20.15 | 19.85 | +7.95 | +66.81% | 704 | 1,275 | 0.51 | -0.54 | 0.01 | -0.39 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 350.00 | 22.80 | 23.10 | 22.71 | +8.01 | +54.49% | 765 | 2,146 | 0.51 | -0.59 | 0.01 | -0.38 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 355.00 | 26.10 | 26.40 | 26.02 | +9.22 | +54.89% | 305 | 783 | 0.51 | -0.64 | 0.01 | -0.36 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 360.00 | 29.55 | 29.90 | 29.46 | +9.96 | +51.08% | 132 | 1,162 | 0.51 | -0.68 | 0.01 | -0.34 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 365.00 | 32.95 | 33.60 | 33.11 | +10.51 | +46.51% | 177 | 415 | 0.50 | -0.72 | 0.01 | -0.32 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 370.00 | 36.75 | 37.55 | 37.50 | +11.85 | +46.20% | 189 | 1,023 | 0.50 | -0.76 | 0.01 | -0.30 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 375.00 | 40.55 | 42.05 | 42.31 | +11.72 | +38.32% | 140 | 649 | 0.51 | -0.79 | 0.01 | -0.27 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 380.00 | 45.00 | 46.10 | 46.11 | +13.56 | +41.66% | 52 | 846 | 0.51 | -0.81 | 0.01 | -0.26 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 385.00 | 48.85 | 50.40 | 49.50 | +11.65 | +30.78% | 15 | 307 | 0.49 | -0.84 | 0.01 | -0.24 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 390.00 | 53.40 | 55.00 | 52.46 | +11.73 | +28.80% | 15 | 552 | 0.50 | -0.86 | 0.01 | -0.22 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 395.00 | 57.90 | 59.65 | 56.50 | +11.76 | +26.29% | 41 | 348 | 0.49 | -0.87 | 0.00 | -0.21 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 400.00 | 62.70 | 64.25 | 64.98 | +15.62 | +31.65% | 61 | 611 | 0.51 | -0.89 | 0.00 | -0.20 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 405.00 | 67.55 | 70.70 | 64.40 | +7.46 | +13.11% | 6 | 201 | 0.59 | -0.90 | 0.00 | -0.19 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 410.00 | 72.50 | 73.95 | 74.44 | +16.74 | +29.02% | 7 | 130 | 0.60 | -0.91 | 0.00 | -0.18 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 415.00 | 77.20 | 78.85 | 78.10 | +15.67 | +25.10% | 6 | 70 | 0.58 | -0.92 | 0.00 | -0.17 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 420.00 | 81.20 | 84.30 | 81.57 | +12.68 | +18.41% | 1 | 202 | 0.59 | -0.92 | 0.00 | -0.16 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 425.00 | 85.80 | 89.15 | 86.85 | +21.15 | +32.20% | 1 | 59 | 0.60 | -0.93 | 0.00 | -0.15 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 430.00 | 90.60 | 93.90 | 93.38 | +21.89 | +30.62% | 2 | 30 | 0.61 | -0.94 | 0.00 | -0.14 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 435.00 | 95.65 | 98.95 | 98.27 | +15.32 | +18.47% | 3 | 34 | 0.62 | -0.94 | 0.00 | -0.13 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 440.00 | 100.50 | 103.85 | 102.35 | +15.90 | +18.40% | 3 | 31 | 0.64 | -0.95 | 0.00 | -0.12 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 445.00 | 105.60 | 109.00 | 92.50 | 0.00 | 0.00% | 0 | 10 | 0.65 | -0.96 | 0.00 | -0.11 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 450.00 | 110.55 | 114.90 | 114.20 | +17.27 | +17.82% | 7 | 41 | 0.67 | -0.96 | 0.00 | -0.10 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 455.00 | 115.45 | 118.80 | 117.33 | +19.99 | +20.54% | 1 | 20 | 0.68 | -0.96 | 0.00 | -0.09 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 460.00 | 120.45 | 124.20 | 113.18 | +7.43 | +7.03% | 2 | 6 | 0.78 | -0.97 | 0.00 | -0.09 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 465.00 | 125.40 | 129.15 | 104.00 | 0.00 | 0.00% | 0 | 1 | 0.84 | -0.97 | 0.00 | -0.08 | 2/19/2025 | 2/21/2025 4:00:05 PM EST |
| 470.00 | 130.45 | 134.15 | 125.20 | 0.00 | 0.00% | 0 | 3 | 0.87 | -0.97 | 0.00 | -0.07 | 2/12/2025 | 2/21/2025 4:00:05 PM EST |
| 475.00 | 135.40 | 139.15 | 138.87 | +14.37 | +11.55% | 1 | 17 | 0.89 | -0.98 | 0.00 | -0.07 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 480.00 | 140.40 | 144.15 | 117.42 | 0.00 | 0.00% | 0 | 5 | 0.91 | -0.98 | 0.00 | -0.06 | 2/19/2025 | 2/21/2025 4:00:05 PM EST |
| 485.00 | 145.35 | 149.15 | 154.89 | 0.00 | 0.00% | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.06 | 2/11/2025 | 2/21/2025 4:00:05 PM EST |
| 490.00 | 150.30 | 154.15 | 135.50 | 0.00 | 0.00% | 0 | 0 | 0.88 | -0.98 | 0.00 | -0.05 | 2/14/2025 | 2/21/2025 4:00:05 PM EST |
| 495.00 | 155.30 | 159.15 | 143.00 | 0.00 | 0.00% | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.05 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 500.00 | 160.30 | 164.15 | 148.79 | 0.00 | 0.00% | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.04 | 2/14/2025 | 2/21/2025 4:00:05 PM EST |
| 505.00 | 165.30 | 169.10 | 158.25 | 0.00 | 0.00% | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.04 | 2/11/2025 | 2/21/2025 4:00:05 PM EST |
| 510.00 | 170.30 | 174.15 | 153.83 | 0.00 | 0.00% | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.03 | 2/18/2025 | 2/21/2025 4:00:05 PM EST |
| 515.00 | 175.30 | 179.15 | 130.90 | 0.00 | 0.00% | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.03 | 2/5/2025 | 2/21/2025 4:00:05 PM EST |
| 520.00 | 180.30 | 184.10 | % | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.03 | 2/21/2025 4:00:05 PM EST | |||
| 525.00 | 185.45 | 189.15 | % | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.02 | 2/21/2025 4:00:05 PM EST | |||
| 530.00 | 190.30 | 194.10 | % | 0 | 0 | 1.10 | -0.99 | 0.00 | -0.02 | 2/21/2025 4:00:05 PM EST | |||
| 535.00 | 195.30 | 199.10 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | -0.02 | 2/21/2025 4:00:05 PM EST | |||
| 540.00 | 200.30 | 204.15 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 545.00 | 205.30 | 209.15 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 550.00 | 210.30 | 214.15 | 194.31 | 0.00 | 0.00% | 0 | 0 | 1.12 | -1.00 | 0.00 | -0.01 | 2/14/2025 | 2/21/2025 4:00:05 PM EST |
| 555.00 | 215.85 | 218.85 | 215.30 | % | 2 | 0 | 1.19 | -1.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST | |
| 560.00 | 220.50 | 224.15 | 204.77 | 0.00 | 0.00% | 0 | 0 | 1.15 | -1.00 | 0.00 | -0.01 | 2/14/2025 | 2/21/2025 4:00:05 PM EST |
| 565.00 | 225.30 | 229.15 | 179.00 | 0.00 | 0.00% | 0 | 0 | 1.13 | -1.00 | 0.00 | -0.01 | 2/4/2025 | 2/21/2025 4:00:05 PM EST |
| 570.00 | 230.30 | 234.15 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 575.00 | 235.40 | 239.15 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 580.00 | 240.30 | 244.15 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 585.00 | 245.45 | 249.15 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 590.00 | 250.35 | 254.15 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 600.00 | 260.35 | 264.15 | 220.04 | 0.00 | 0.00% | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 4:00:05 PM EST |
| 610.00 | 270.30 | 274.15 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 620.00 | 280.30 | 284.15 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 630.00 | 290.30 | 294.15 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 640.00 | 300.30 | 304.10 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 650.00 | 310.35 | 314.15 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 660.00 | 320.30 | 324.10 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 670.00 | 330.35 | 334.15 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 680.00 | 340.30 | 344.15 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 690.00 | 350.35 | 354.15 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 700.00 | 360.35 | 364.15 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 710.00 | 370.35 | 374.15 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 720.00 | 380.30 | 384.15 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 730.00 | 390.35 | 394.15 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 740.00 | 400.30 | 404.15 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 750.00 | 410.30 | 414.15 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 760.00 | 420.30 | 424.15 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 770.00 | 430.30 | 434.15 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 780.00 | 440.35 | 444.15 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 790.00 | 450.30 | 454.15 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 800.00 | 460.35 | 464.20 | 446.00 | 0.00 | 0.00% | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 4:00:05 PM EST |