Options Chain for TESLA INC COM (TSLA) - $405.48 as of 3/6/2026 6:55:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 315.00 | 80.95 | 84.10 | 82.53 | 83.78 | -8.28 | -9.00% | 0.26 | 4 | 1 | 0.96 | 0.98 | 0.00 | -0.15 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 317.50 | 78.80 | 81.55 | 80.18 | % | 0.25 | 0 | 0 | 0.93 | 0.97 | 0.00 | -0.16 | 3/6/2026 4:00:05 PM EST | |||
| 320.00 | 76.25 | 79.00 | 77.63 | % | 0.24 | 0 | 0 | 0.90 | 0.97 | 0.00 | -0.18 | 3/6/2026 4:00:05 PM EST | |||
| 322.50 | 74.10 | 76.45 | 75.28 | % | 0.23 | 0 | 0 | 0.86 | 0.97 | 0.00 | -0.19 | 3/6/2026 4:00:05 PM EST | |||
| 325.00 | 71.90 | 73.80 | 72.85 | 81.80 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.84 | 0.96 | 0.00 | -0.20 | 3/5/2026 | 3/6/2026 4:00:05 PM EST |
| 327.50 | 69.45 | 71.45 | 70.45 | % | 0.22 | 0 | 0 | 0.82 | 0.96 | 0.00 | -0.22 | 3/6/2026 4:00:05 PM EST | |||
| 330.00 | 66.80 | 69.05 | 67.93 | % | 0.21 | 0 | 0 | 0.79 | 0.96 | 0.00 | -0.23 | 3/6/2026 4:00:05 PM EST | |||
| 332.50 | 64.55 | 66.65 | 65.60 | % | 0.20 | 0 | 0 | 0.79 | 0.95 | 0.00 | -0.25 | 3/6/2026 4:00:05 PM EST | |||
| 335.00 | 61.75 | 64.25 | 63.00 | 67.94 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.67 | 0.95 | 0.00 | -0.26 | 3/4/2026 | 3/6/2026 4:00:05 PM EST |
| 337.50 | 59.75 | 61.85 | 60.80 | % | 0.18 | 0 | 0 | 0.67 | 0.94 | 0.00 | -0.28 | 3/6/2026 4:00:05 PM EST | |||
| 340.00 | 56.95 | 59.45 | 58.20 | 62.50 | -4.06 | -6.10% | 0.17 | 1 | 1 | 0.65 | 0.93 | 0.00 | -0.29 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 342.50 | 54.80 | 57.05 | 55.93 | % | 0.16 | 0 | 0 | 0.65 | 0.93 | 0.00 | -0.31 | 3/6/2026 4:00:05 PM EST | |||
| 345.00 | 52.40 | 54.70 | 53.55 | 57.65 | % | 0.16 | 1 | 0 | 0.63 | 0.92 | 0.00 | -0.33 | 3/6/2026 | 3/6/2026 4:00:05 PM EST | |
| 347.50 | 50.05 | 52.35 | 51.20 | % | 0.15 | 0 | 0 | 0.62 | 0.91 | 0.00 | -0.34 | 3/6/2026 4:00:05 PM EST | |||
| 350.00 | 47.80 | 49.95 | 48.88 | 47.90 | -3.26 | -6.38% | 0.14 | 5 | 12 | 0.62 | 0.91 | 0.00 | -0.36 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 352.50 | 45.75 | 47.45 | 46.60 | 45.00 | % | 0.13 | 1 | 0 | 0.61 | 0.90 | 0.00 | -0.37 | 3/6/2026 | 3/6/2026 4:00:05 PM EST | |
| 355.00 | 43.30 | 45.15 | 44.23 | % | 0.12 | 0 | 0 | 0.60 | 0.89 | 0.00 | -0.39 | 3/6/2026 4:00:05 PM EST | |||
| 357.50 | 41.05 | 42.90 | 41.98 | 43.95 | % | 0.12 | 15 | 0 | 0.59 | 0.88 | 0.01 | -0.41 | 3/6/2026 | 3/6/2026 4:00:05 PM EST | |
| 360.00 | 38.90 | 40.70 | 39.80 | 43.00 | -5.24 | -10.87% | 0.11 | 3 | 2 | 0.58 | 0.86 | 0.01 | -0.42 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 362.50 | 36.45 | 38.50 | 37.48 | 36.81 | % | 0.10 | 1 | 0 | 0.56 | 0.85 | 0.01 | -0.44 | 3/6/2026 | 3/6/2026 4:00:05 PM EST | |
| 365.00 | 34.20 | 36.30 | 35.25 | 41.80 | 0.00 | 0.00% | 0.10 | 0 | 11 | 0.56 | 0.84 | 0.01 | -0.45 | 3/5/2026 | 3/6/2026 4:00:05 PM EST |
| 367.50 | 32.00 | 34.10 | 33.05 | % | 0.09 | 0 | 0 | 0.54 | 0.82 | 0.01 | -0.47 | 3/6/2026 4:00:05 PM EST | |||
| 370.00 | 30.40 | 32.05 | 31.23 | 31.57 | -3.65 | -10.37% | 0.08 | 3 | 10 | 0.55 | 0.81 | 0.01 | -0.48 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 372.50 | 28.60 | 28.90 | 28.75 | % | 0.08 | 0 | 0 | 0.52 | 0.79 | 0.01 | -0.50 | 3/6/2026 4:00:05 PM EST | |||
| 375.00 | 26.55 | 26.85 | 26.70 | 25.65 | -8.51 | -24.92% | 0.07 | 5 | 10 | 0.51 | 0.77 | 0.01 | -0.51 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 377.50 | 24.55 | 24.85 | 24.70 | 26.85 | % | 0.07 | 1 | 0 | 0.50 | 0.75 | 0.01 | -0.53 | 3/6/2026 | 3/6/2026 4:00:05 PM EST | |
| 380.00 | 22.60 | 22.85 | 22.73 | 23.62 | -5.23 | -18.13% | 0.06 | 6 | 8 | 0.49 | 0.72 | 0.01 | -0.54 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 382.50 | 20.70 | 20.95 | 20.83 | 21.05 | -6.20 | -22.76% | 0.05 | 37 | 3 | 0.48 | 0.70 | 0.01 | -0.55 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 385.00 | 18.85 | 19.10 | 18.98 | 19.69 | -2.56 | -11.51% | 0.05 | 66 | 30 | 0.47 | 0.67 | 0.01 | -0.56 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 387.50 | 17.10 | 17.30 | 17.20 | 19.72 | -2.93 | -12.94% | 0.04 | 665 | 0 | 0.46 | 0.64 | 0.01 | -0.57 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 390.00 | 15.45 | 15.60 | 15.53 | 16.05 | -4.25 | -20.94% | 0.04 | 446 | 177 | 0.46 | 0.61 | 0.01 | -0.57 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 392.50 | 13.85 | 14.00 | 13.93 | 16.20 | -1.10 | -6.36% | 0.04 | 66 | 21 | 0.45 | 0.58 | 0.01 | -0.57 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 395.00 | 12.30 | 12.45 | 12.38 | 12.52 | -2.68 | -17.64% | 0.03 | 410 | 513 | 0.44 | 0.54 | 0.01 | -0.57 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 397.50 | 10.90 | 11.05 | 10.98 | 11.00 | -3.35 | -23.35% | 0.03 | 591 | 303 | 0.43 | 0.50 | 0.01 | -0.57 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 400.00 | 9.55 | 9.75 | 9.65 | 9.61 | -4.29 | -30.87% | 0.02 | 659 | 364 | 0.43 | 0.47 | 0.01 | -0.56 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 402.50 | 8.35 | 8.50 | 8.43 | 8.60 | -4.10 | -32.29% | 0.02 | 142 | 269 | 0.42 | 0.43 | 0.01 | -0.55 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 405.00 | 7.25 | 7.40 | 7.33 | 7.42 | -3.83 | -34.05% | 0.02 | 695 | 250 | 0.41 | 0.39 | 0.01 | -0.53 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 407.50 | 6.25 | 6.40 | 6.33 | 6.60 | -3.38 | -33.87% | 0.02 | 349 | 133 | 0.41 | 0.36 | 0.01 | -0.51 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 410.00 | 5.35 | 5.45 | 5.40 | 5.42 | -3.41 | -38.62% | 0.01 | 349 | 215 | 0.40 | 0.32 | 0.01 | -0.48 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 412.50 | 4.50 | 4.65 | 4.58 | 4.78 | -2.97 | -38.33% | 0.01 | 125 | 139 | 0.40 | 0.29 | 0.01 | -0.46 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 415.00 | 3.80 | 3.95 | 3.88 | 3.85 | -2.70 | -41.23% | 0.01 | 253 | 539 | 0.39 | 0.26 | 0.01 | -0.43 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 417.50 | 3.20 | 3.30 | 3.25 | 4.07 | -1.26 | -23.64% | 0.01 | 41 | 86 | 0.39 | 0.22 | 0.01 | -0.39 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 420.00 | 2.69 | 2.76 | 2.73 | 2.75 | -2.10 | -43.30% | 0.01 | 2,048 | 1,361 | 0.39 | 0.20 | 0.01 | -0.36 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 422.50 | 2.21 | 2.29 | 2.25 | 2.24 | -1.91 | -46.03% | 0.01 | 158 | 36 | 0.39 | 0.17 | 0.01 | -0.33 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 425.00 | 1.83 | 1.90 | 1.87 | 1.87 | -1.53 | -45.00% | 0.00 | 139 | 203 | 0.38 | 0.15 | 0.01 | -0.30 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 427.50 | 1.51 | 1.57 | 1.54 | 1.76 | -1.20 | -40.55% | 0.00 | 42 | 89 | 0.38 | 0.12 | 0.01 | -0.27 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 430.00 | 1.24 | 1.29 | 1.27 | 1.26 | -1.19 | -48.58% | 0.00 | 1,882 | 713 | 0.38 | 0.11 | 0.01 | -0.24 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 432.50 | 1.01 | 1.07 | 1.04 | 1.11 | -0.84 | -43.08% | 0.00 | 43 | 72 | 0.38 | 0.09 | 0.01 | -0.21 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 435.00 | 0.83 | 0.88 | 0.86 | 0.86 | -0.87 | -50.29% | 0.00 | 38 | 676 | 0.38 | 0.08 | 0.01 | -0.18 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 437.50 | 0.68 | 0.72 | 0.70 | 0.88 | -0.52 | -37.15% | 0.00 | 81 | 1,020 | 0.38 | 0.06 | 0.01 | -0.16 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 440.00 | 0.56 | 0.60 | 0.58 | 0.58 | -0.55 | -48.68% | 0.00 | 143 | 282 | 0.39 | 0.05 | 0.00 | -0.14 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 442.50 | 0.47 | 0.50 | 0.49 | 0.51 | -0.42 | -45.17% | 0.00 | 28 | 300 | 0.39 | 0.05 | 0.00 | -0.12 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 445.00 | 0.39 | 0.42 | 0.41 | 0.42 | -0.29 | -40.85% | 0.00 | 72 | 97 | 0.39 | 0.04 | 0.00 | -0.11 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 447.50 | 0.32 | 0.35 | 0.34 | 0.35 | -0.29 | -45.32% | 0.00 | 31 | 35 | 0.39 | 0.03 | 0.00 | -0.09 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 450.00 | 0.27 | 0.30 | 0.29 | 0.27 | -0.28 | -50.91% | 0.00 | 1,133 | 329 | 0.40 | 0.03 | 0.00 | -0.08 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 452.50 | 0.22 | 0.25 | 0.24 | 0.23 | -0.22 | -48.89% | 0.00 | 13 | 115 | 0.40 | 0.02 | 0.00 | -0.07 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 455.00 | 0.19 | 0.22 | 0.21 | 0.21 | -0.20 | -48.78% | 0.00 | 39 | 232 | 0.40 | 0.02 | 0.00 | -0.06 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 457.50 | 0.16 | 0.19 | 0.18 | 0.17 | -0.32 | -65.31% | 0.00 | 1 | 27 | 0.41 | 0.02 | 0.00 | -0.05 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 460.00 | 0.14 | 0.16 | 0.15 | 0.14 | -0.14 | -50.00% | 0.00 | 61 | 234 | 0.41 | 0.01 | 0.00 | -0.05 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 465.00 | 0.10 | 0.13 | 0.12 | 0.12 | -0.08 | -40.00% | 0.00 | 6 | 15 | 0.41 | 0.01 | 0.00 | -0.03 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 470.00 | 0.08 | 0.10 | 0.09 | 0.09 | -0.11 | -55.00% | 0.00 | 8 | 14 | 0.43 | 0.01 | 0.00 | -0.02 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 475.00 | 0.06 | 0.08 | 0.07 | 0.13 | +0.01 | +8.34% | 0.00 | 3 | 54 | 0.44 | 0.00 | 0.00 | -0.01 | 3/6/2026 | 3/6/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 315.00 | 0.48 | 0.52 | 0.50 | 0.45 | +0.13 | +40.63% | 0.00 | 1,098 | 40 | 0.75 | -0.02 | 0.00 | -0.15 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 317.50 | 0.53 | 0.57 | 0.55 | 0.49 | -0.26 | -34.67% | 0.00 | 41 | 15 | 0.73 | -0.03 | 0.00 | -0.16 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 320.00 | 0.58 | 0.63 | 0.61 | 0.50 | +0.13 | +35.14% | 0.00 | 34 | 19 | 0.72 | -0.03 | 0.00 | -0.18 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 322.50 | 0.64 | 0.68 | 0.66 | 0.61 | % | 0.00 | 26 | 0 | 0.71 | -0.03 | 0.00 | -0.19 | 3/6/2026 | 3/6/2026 4:00:05 PM EST | |
| 325.00 | 0.71 | 0.75 | 0.73 | 0.60 | +0.11 | +22.45% | 0.00 | 50 | 20 | 0.70 | -0.04 | 0.00 | -0.20 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 327.50 | 0.78 | 0.82 | 0.80 | 0.61 | +0.06 | +10.91% | 0.00 | 23 | 94 | 0.69 | -0.04 | 0.00 | -0.22 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 330.00 | 0.86 | 0.90 | 0.88 | 0.63 | +0.11 | +21.16% | 0.00 | 5 | 132 | 0.68 | -0.04 | 0.00 | -0.23 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 332.50 | 0.94 | 0.98 | 0.96 | 0.78 | +0.15 | +23.81% | 0.00 | 27 | 97 | 0.67 | -0.05 | 0.00 | -0.25 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 335.00 | 1.04 | 1.08 | 1.06 | 0.87 | +0.22 | +33.85% | 0.00 | 23 | 72 | 0.66 | -0.05 | 0.00 | -0.26 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 337.50 | 1.14 | 1.18 | 1.16 | 1.10 | +0.49 | +80.33% | 0.00 | 316 | 34 | 0.66 | -0.06 | 0.00 | -0.28 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 340.00 | 1.25 | 1.29 | 1.27 | 1.25 | +0.68 | +119.30% | 0.00 | 39 | 160 | 0.64 | -0.07 | 0.00 | -0.29 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 342.50 | 1.38 | 1.42 | 1.40 | 1.16 | +0.53 | +84.13% | 0.00 | 70 | 71 | 0.63 | -0.07 | 0.00 | -0.31 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 345.00 | 1.51 | 1.55 | 1.53 | 1.38 | +0.33 | +31.43% | 0.00 | 93 | 39 | 0.62 | -0.08 | 0.00 | -0.33 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 347.50 | 1.66 | 1.70 | 1.68 | 1.41 | +0.41 | +41.00% | 0.00 | 28 | 10 | 0.61 | -0.09 | 0.00 | -0.34 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 350.00 | 1.82 | 1.87 | 1.85 | 1.57 | +0.79 | +101.29% | 0.01 | 177 | 320 | 0.60 | -0.10 | 0.00 | -0.36 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 352.50 | 2.00 | 2.05 | 2.03 | 1.72 | +0.80 | +86.96% | 0.01 | 85 | 18 | 0.59 | -0.10 | 0.00 | -0.37 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 355.00 | 2.20 | 2.25 | 2.23 | 2.03 | +0.95 | +87.97% | 0.01 | 178 | 427 | 0.58 | -0.11 | 0.00 | -0.39 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 357.50 | 2.42 | 2.48 | 2.45 | 2.11 | +0.33 | +18.54% | 0.01 | 45 | 64 | 0.58 | -0.12 | 0.01 | -0.41 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 360.00 | 2.66 | 2.72 | 2.69 | 2.62 | +1.37 | +109.60% | 0.01 | 112 | 162 | 0.56 | -0.14 | 0.01 | -0.42 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 362.50 | 2.93 | 2.99 | 2.96 | 2.57 | +0.30 | +13.22% | 0.01 | 72 | 49 | 0.55 | -0.15 | 0.01 | -0.44 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 365.00 | 3.20 | 3.30 | 3.25 | 2.99 | +1.21 | +67.98% | 0.01 | 114 | 282 | 0.54 | -0.16 | 0.01 | -0.45 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 367.50 | 3.50 | 3.65 | 3.58 | 3.40 | +1.28 | +60.38% | 0.01 | 189 | 38 | 0.53 | -0.18 | 0.01 | -0.47 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 370.00 | 3.90 | 4.00 | 3.95 | 3.80 | +1.61 | +73.52% | 0.01 | 180 | 113 | 0.53 | -0.19 | 0.01 | -0.48 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 372.50 | 4.25 | 4.40 | 4.33 | 4.30 | +1.05 | +32.31% | 0.01 | 98 | 9 | 0.52 | -0.21 | 0.01 | -0.50 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 375.00 | 4.70 | 4.85 | 4.78 | 4.60 | +1.05 | +29.58% | 0.01 | 127 | 97 | 0.51 | -0.23 | 0.01 | -0.51 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 377.50 | 5.20 | 5.30 | 5.25 | 4.95 | +1.02 | +25.96% | 0.01 | 192 | 4 | 0.49 | -0.25 | 0.01 | -0.53 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 380.00 | 5.70 | 5.85 | 5.78 | 5.60 | +2.40 | +75.00% | 0.02 | 170 | 179 | 0.49 | -0.28 | 0.01 | -0.54 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 382.50 | 6.30 | 6.45 | 6.38 | 5.91 | +2.21 | +59.73% | 0.02 | 151 | 40 | 0.48 | -0.30 | 0.01 | -0.55 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 385.00 | 7.00 | 7.10 | 7.05 | 6.52 | +0.77 | +13.40% | 0.02 | 131 | 1,499 | 0.47 | -0.33 | 0.01 | -0.56 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 387.50 | 7.70 | 7.85 | 7.78 | 7.24 | +1.93 | +36.35% | 0.02 | 62 | 84 | 0.46 | -0.36 | 0.01 | -0.57 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 390.00 | 8.50 | 8.65 | 8.58 | 8.58 | +3.03 | +54.60% | 0.02 | 575 | 271 | 0.45 | -0.39 | 0.01 | -0.57 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 392.50 | 9.40 | 9.55 | 9.48 | 9.20 | +3.10 | +50.82% | 0.02 | 79 | 13 | 0.44 | -0.42 | 0.01 | -0.57 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 395.00 | 10.35 | 10.55 | 10.45 | 10.35 | +3.84 | +58.99% | 0.03 | 418 | 498 | 0.43 | -0.46 | 0.01 | -0.57 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 397.50 | 11.45 | 11.65 | 11.55 | 11.50 | +3.70 | +47.44% | 0.03 | 545 | 80 | 0.43 | -0.50 | 0.01 | -0.57 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 400.00 | 12.60 | 12.85 | 12.73 | 12.40 | +4.30 | +53.09% | 0.03 | 358 | 633 | 0.42 | -0.53 | 0.01 | -0.56 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 402.50 | 13.90 | 14.10 | 14.00 | 13.89 | +4.77 | +52.31% | 0.03 | 88 | 153 | 0.42 | -0.57 | 0.01 | -0.55 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 405.00 | 15.25 | 15.50 | 15.38 | 15.30 | +4.70 | +44.34% | 0.04 | 286 | 343 | 0.41 | -0.61 | 0.01 | -0.53 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 407.50 | 16.75 | 17.00 | 16.88 | 17.00 | +4.86 | +40.04% | 0.04 | 442 | 54 | 0.40 | -0.64 | 0.01 | -0.51 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 410.00 | 18.30 | 18.65 | 18.48 | 17.78 | +2.98 | +20.14% | 0.05 | 574 | 158 | 0.40 | -0.68 | 0.01 | -0.48 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 412.50 | 20.00 | 20.40 | 20.20 | 18.90 | +4.81 | +34.14% | 0.05 | 19 | 37 | 0.39 | -0.71 | 0.01 | -0.46 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 415.00 | 21.80 | 22.20 | 22.00 | 19.66 | -0.29 | -1.46% | 0.05 | 6 | 52 | 0.39 | -0.74 | 0.01 | -0.43 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 417.50 | 23.65 | 24.15 | 23.90 | 23.60 | +3.35 | +16.55% | 0.06 | 3 | 10 | 0.39 | -0.78 | 0.01 | -0.39 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 420.00 | 25.60 | 26.00 | 25.80 | 21.70 | +2.72 | +14.34% | 0.06 | 38 | 50 | 0.38 | -0.80 | 0.01 | -0.36 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 422.50 | 26.45 | 28.75 | 27.60 | 21.61 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.36 | -0.83 | 0.01 | -0.33 | 3/5/2026 | 3/6/2026 4:00:05 PM EST |
| 425.00 | 28.60 | 30.45 | 29.53 | 23.05 | 0.00 | 0.00% | 0.07 | 0 | 19 | 0.34 | -0.85 | 0.01 | -0.30 | 3/5/2026 | 3/6/2026 4:00:05 PM EST |
| 427.50 | 30.45 | 32.85 | 31.65 | 31.79 | +7.21 | +29.34% | 0.07 | 1 | 4 | 0.31 | -0.88 | 0.01 | -0.27 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 430.00 | 32.85 | 34.95 | 33.90 | 31.00 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.48 | -0.89 | 0.01 | -0.24 | 3/5/2026 | 3/6/2026 4:00:05 PM EST |
| 432.50 | 35.10 | 37.70 | 36.40 | 37.96 | % | 0.08 | 1 | 0 | 0.48 | -0.91 | 0.01 | -0.21 | 3/6/2026 | 3/6/2026 4:00:05 PM EST | |
| 435.00 | 38.10 | 39.95 | 39.03 | 35.42 | % | 0.09 | 1 | 0 | 0.34 | -0.92 | 0.01 | -0.18 | 3/6/2026 | 3/6/2026 4:00:05 PM EST | |
| 437.50 | 39.95 | 42.60 | 41.28 | % | 0.09 | 0 | 0 | 0.48 | -0.94 | 0.01 | -0.16 | 3/6/2026 4:00:05 PM EST | |||
| 440.00 | 42.50 | 44.90 | 43.70 | 41.00 | -2.74 | -6.27% | 0.10 | 3 | 1 | 0.49 | -0.95 | 0.00 | -0.14 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 442.50 | 44.80 | 47.30 | 46.05 | % | 0.10 | 0 | 0 | 0.50 | -0.95 | 0.00 | -0.12 | 3/6/2026 4:00:05 PM EST | |||
| 445.00 | 47.25 | 49.90 | 48.58 | 49.73 | +9.91 | +24.89% | 0.11 | 1 | 1 | 0.52 | -0.96 | 0.00 | -0.11 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 447.50 | 49.70 | 52.35 | 51.03 | 45.00 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.53 | -0.97 | 0.00 | -0.09 | 3/5/2026 | 3/6/2026 4:00:05 PM EST |
| 450.00 | 52.35 | 54.65 | 53.50 | 55.77 | % | 0.12 | 1 | 0 | 0.53 | -0.97 | 0.00 | -0.08 | 3/6/2026 | 3/6/2026 4:00:05 PM EST | |
| 452.50 | 54.65 | 57.00 | 55.83 | % | 0.12 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.07 | 3/6/2026 4:00:05 PM EST | |||
| 455.00 | 57.15 | 59.70 | 58.43 | 56.15 | +1.25 | +2.28% | 0.13 | 1 | 9 | 0.57 | -0.98 | 0.00 | -0.06 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 457.50 | 59.60 | 61.95 | 60.78 | % | 0.13 | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.05 | 3/6/2026 4:00:05 PM EST | |||
| 460.00 | 62.10 | 64.45 | 63.28 | % | 0.14 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.05 | 3/6/2026 4:00:05 PM EST | |||
| 465.00 | 67.10 | 69.45 | 68.28 | % | 0.15 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.03 | 3/6/2026 4:00:05 PM EST | |||
| 470.00 | 72.10 | 74.40 | 73.25 | % | 0.16 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.02 | 3/6/2026 4:00:05 PM EST | |||
| 475.00 | 77.20 | 79.50 | 78.35 | % | 0.16 | 0 | 0 | 0.69 | -1.00 | 0.00 | -0.01 | 3/6/2026 4:00:05 PM EST |