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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 315.00 | 91.00 | 93.70 | 92.35 | 92.06 | % | 0.29 | 2 | 0 | 0.85 | 0.99 | 0.00 | -0.11 | 3/4/2026 | 3/4/2026 1:59:10 PM EST | |
| 317.50 | 88.20 | 91.45 | 89.83 | % | 0.28 | 0 | 0 | 0.94 | 0.98 | 0.00 | -0.12 | 3/4/2026 1:59:10 PM EST | |||
| 320.00 | 85.75 | 88.70 | 87.23 | % | 0.27 | 0 | 0 | 0.81 | 0.98 | 0.00 | -0.13 | 3/4/2026 1:59:10 PM EST | |||
| 322.50 | 83.30 | 85.95 | 84.63 | % | 0.26 | 0 | 0 | 0.79 | 0.98 | 0.00 | -0.14 | 3/4/2026 1:59:10 PM EST | |||
| 325.00 | 80.90 | 83.80 | 82.35 | % | 0.25 | 0 | 0 | 0.78 | 0.98 | 0.00 | -0.15 | 3/4/2026 1:59:10 PM EST | |||
| 327.50 | 78.45 | 81.40 | 79.93 | % | 0.24 | 0 | 0 | 0.85 | 0.97 | 0.00 | -0.16 | 3/4/2026 1:59:10 PM EST | |||
| 330.00 | 76.05 | 78.90 | 77.48 | % | 0.23 | 0 | 0 | 0.83 | 0.97 | 0.00 | -0.17 | 3/4/2026 1:59:10 PM EST | |||
| 332.50 | 73.70 | 76.55 | 75.13 | % | 0.23 | 0 | 0 | 0.80 | 0.97 | 0.00 | -0.18 | 3/4/2026 1:59:10 PM EST | |||
| 335.00 | 71.35 | 74.10 | 72.73 | 67.94 | +1.44 | +2.17% | 0.22 | 11 | 1 | 0.71 | 0.96 | 0.00 | -0.19 | 3/4/2026 | 3/4/2026 1:59:10 PM EST |
| 337.50 | 69.00 | 71.30 | 70.15 | % | 0.21 | 0 | 0 | 0.69 | 0.96 | 0.00 | -0.21 | 3/4/2026 1:59:10 PM EST | |||
| 340.00 | 66.65 | 68.55 | 67.60 | 66.56 | % | 0.20 | 1 | 0 | 0.72 | 0.95 | 0.00 | -0.22 | 3/4/2026 | 3/4/2026 1:59:10 PM EST | |
| 342.50 | 64.35 | 66.75 | 65.55 | % | 0.19 | 0 | 0 | 0.70 | 0.95 | 0.00 | -0.23 | 3/4/2026 1:59:10 PM EST | |||
| 345.00 | 62.05 | 63.95 | 63.00 | % | 0.18 | 0 | 0 | 0.51 | 0.94 | 0.00 | -0.24 | 3/4/2026 1:59:10 PM EST | |||
| 347.50 | 59.80 | 61.65 | 60.73 | % | 0.17 | 0 | 0 | 0.52 | 0.94 | 0.00 | -0.26 | 3/4/2026 1:59:10 PM EST | |||
| 350.00 | 57.50 | 58.90 | 58.20 | 51.16 | +4.24 | +9.04% | 0.17 | 1 | 11 | 0.53 | 0.93 | 0.00 | -0.27 | 3/4/2026 | 3/4/2026 1:59:10 PM EST |
| 352.50 | 55.00 | 56.60 | 55.80 | % | 0.16 | 0 | 0 | 0.52 | 0.92 | 0.00 | -0.28 | 3/4/2026 1:59:10 PM EST | |||
| 355.00 | 52.65 | 54.20 | 53.43 | % | 0.15 | 0 | 0 | 0.52 | 0.92 | 0.00 | -0.30 | 3/4/2026 1:59:10 PM EST | |||
| 357.50 | 50.25 | 52.05 | 51.15 | % | 0.14 | 0 | 0 | 0.51 | 0.91 | 0.00 | -0.31 | 3/4/2026 1:59:10 PM EST | |||
| 360.00 | 47.90 | 49.70 | 48.80 | 42.75 | +7.54 | +21.42% | 0.14 | 2 | 3 | 0.50 | 0.90 | 0.00 | -0.32 | 3/4/2026 | 3/4/2026 1:59:10 PM EST |
| 362.50 | 45.55 | 47.15 | 46.35 | % | 0.13 | 0 | 0 | 0.49 | 0.89 | 0.00 | -0.34 | 3/4/2026 1:59:10 PM EST | |||
| 365.00 | 43.25 | 45.05 | 44.15 | % | 0.12 | 0 | 0 | 0.48 | 0.88 | 0.01 | -0.35 | 3/4/2026 1:59:10 PM EST | |||
| 367.50 | 40.95 | 42.75 | 41.85 | % | 0.11 | 0 | 0 | 0.48 | 0.87 | 0.01 | -0.36 | 3/4/2026 1:59:10 PM EST | |||
| 370.00 | 38.80 | 40.05 | 39.43 | 35.22 | -0.08 | -0.23% | 0.11 | 20 | 0 | 0.47 | 0.86 | 0.01 | -0.37 | 3/4/2026 | 3/4/2026 1:59:10 PM EST |
| 372.50 | 36.55 | 37.95 | 37.25 | % | 0.10 | 0 | 0 | 0.47 | 0.85 | 0.01 | -0.39 | 3/4/2026 1:59:10 PM EST | |||
| 375.00 | 34.40 | 35.70 | 35.05 | 29.70 | +5.42 | +22.33% | 0.09 | 3 | 21 | 0.46 | 0.83 | 0.01 | -0.40 | 3/4/2026 | 3/4/2026 1:59:10 PM EST |
| 377.50 | 32.15 | 33.25 | 32.70 | % | 0.09 | 0 | 0 | 0.45 | 0.82 | 0.01 | -0.41 | 3/4/2026 1:59:10 PM EST | |||
| 380.00 | 30.00 | 31.70 | 30.85 | 28.70 | +9.69 | +50.98% | 0.08 | 14 | 11 | 0.45 | 0.80 | 0.01 | -0.42 | 3/4/2026 | 3/4/2026 1:59:10 PM EST |
| 382.50 | 28.60 | 29.00 | 28.80 | % | 0.08 | 0 | 0 | 0.44 | 0.78 | 0.01 | -0.43 | 3/4/2026 1:59:10 PM EST | |||
| 385.00 | 26.55 | 26.95 | 26.75 | 26.26 | +8.81 | +50.49% | 0.07 | 22 | 25 | 0.44 | 0.76 | 0.01 | -0.44 | 3/4/2026 | 3/4/2026 1:59:10 PM EST |
| 387.50 | 24.60 | 24.95 | 24.78 | 20.00 | % | 0.06 | 2 | 0 | 0.43 | 0.74 | 0.01 | -0.45 | 3/4/2026 | 3/4/2026 1:59:10 PM EST | |
| 390.00 | 22.65 | 23.05 | 22.85 | 21.43 | +6.98 | +48.31% | 0.06 | 423 | 123 | 0.43 | 0.72 | 0.01 | -0.46 | 3/4/2026 | 3/4/2026 1:59:10 PM EST |
| 392.50 | 20.80 | 21.15 | 20.98 | 20.13 | % | 0.05 | 45 | 0 | 0.42 | 0.69 | 0.01 | -0.47 | 3/4/2026 | 3/4/2026 1:59:10 PM EST | |
| 395.00 | 19.05 | 19.35 | 19.20 | 18.85 | +7.15 | +61.12% | 0.05 | 135 | 561 | 0.41 | 0.66 | 0.01 | -0.48 | 3/4/2026 | 3/4/2026 1:59:10 PM EST |
| 397.50 | 17.30 | 17.65 | 17.48 | 16.38 | % | 0.04 | 4,873 | 0 | 0.41 | 0.63 | 0.01 | -0.49 | 3/4/2026 | 3/4/2026 1:59:10 PM EST | |
| 400.00 | 15.75 | 16.00 | 15.88 | 15.80 | +6.55 | +70.82% | 0.04 | 325 | 347 | 0.41 | 0.60 | 0.01 | -0.49 | 3/4/2026 | 3/4/2026 1:59:10 PM EST |
| 402.50 | 14.15 | 14.60 | 14.38 | 13.35 | % | 0.04 | 57 | 0 | 0.40 | 0.57 | 0.01 | -0.49 | 3/4/2026 | 3/4/2026 1:59:10 PM EST | |
| 405.00 | 12.70 | 12.95 | 12.83 | 12.60 | +5.73 | +83.41% | 0.03 | 510 | 142 | 0.40 | 0.53 | 0.01 | -0.49 | 3/4/2026 | 3/4/2026 1:59:10 PM EST |
| 407.50 | 11.40 | 11.60 | 11.50 | 11.45 | % | 0.03 | 150 | 0 | 0.39 | 0.49 | 0.01 | -0.49 | 3/4/2026 | 3/4/2026 1:59:10 PM EST | |
| 410.00 | 10.15 | 10.35 | 10.25 | 10.20 | +5.05 | +98.06% | 0.03 | 230 | 150 | 0.39 | 0.46 | 0.01 | -0.48 | 3/4/2026 | 3/4/2026 1:59:10 PM EST |
| 412.50 | 8.95 | 9.15 | 9.05 | 7.80 | % | 0.02 | 54 | 0 | 0.38 | 0.42 | 0.01 | -0.47 | 3/4/2026 | 3/4/2026 1:59:10 PM EST | |
| 415.00 | 7.90 | 8.05 | 7.98 | 7.50 | +3.60 | +92.31% | 0.02 | 466 | 265 | 0.38 | 0.39 | 0.01 | -0.46 | 3/4/2026 | 3/4/2026 1:59:10 PM EST |
| 417.50 | 6.90 | 7.05 | 6.98 | 5.95 | % | 0.02 | 42 | 0 | 0.38 | 0.36 | 0.01 | -0.44 | 3/4/2026 | 3/4/2026 1:59:10 PM EST | |
| 420.00 | 6.00 | 6.20 | 6.10 | 6.10 | +3.25 | +114.04% | 0.01 | 856 | 305 | 0.38 | 0.32 | 0.01 | -0.43 | 3/4/2026 | 3/4/2026 1:59:10 PM EST |
| 422.50 | 5.20 | 5.35 | 5.28 | 5.10 | % | 0.01 | 26 | 0 | 0.37 | 0.29 | 0.01 | -0.41 | 3/4/2026 | 3/4/2026 1:59:10 PM EST | |
| 425.00 | 4.50 | 4.65 | 4.58 | 4.09 | +1.99 | +94.77% | 0.01 | 140 | 137 | 0.37 | 0.26 | 0.01 | -0.39 | 3/4/2026 | 3/4/2026 1:59:10 PM EST |
| 427.50 | 3.85 | 4.00 | 3.93 | 3.35 | % | 0.01 | 13 | 0 | 0.37 | 0.24 | 0.01 | -0.37 | 3/4/2026 | 3/4/2026 1:59:10 PM EST | |
| 430.00 | 3.30 | 3.45 | 3.38 | 3.26 | +1.72 | +111.69% | 0.01 | 231 | 656 | 0.37 | 0.21 | 0.01 | -0.34 | 3/4/2026 | 3/4/2026 1:59:10 PM EST |
| 432.50 | 2.85 | 2.95 | 2.90 | 2.62 | % | 0.01 | 84 | 0 | 0.37 | 0.19 | 0.01 | -0.32 | 3/4/2026 | 3/4/2026 1:59:10 PM EST | |
| 435.00 | 2.43 | 2.51 | 2.47 | 2.48 | +1.33 | +115.66% | 0.01 | 1,441 | 139 | 0.37 | 0.17 | 0.01 | -0.30 | 3/4/2026 | 3/4/2026 1:59:10 PM EST |
| 437.50 | 2.05 | 2.13 | 2.09 | 2.00 | % | 0.00 | 1,045 | 0 | 0.37 | 0.15 | 0.01 | -0.27 | 3/4/2026 | 3/4/2026 1:59:10 PM EST | |
| 440.00 | 1.76 | 1.82 | 1.79 | 1.74 | +0.80 | +85.11% | 0.00 | 816 | 263 | 0.37 | 0.13 | 0.01 | -0.25 | 3/4/2026 | 3/4/2026 1:59:10 PM EST |
| 442.50 | 1.49 | 1.56 | 1.53 | 1.45 | % | 0.00 | 22 | 0 | 0.37 | 0.11 | 0.01 | -0.23 | 3/4/2026 | 3/4/2026 1:59:10 PM EST | |
| 445.00 | 1.26 | 1.33 | 1.30 | 1.25 | +0.65 | +108.34% | 0.00 | 56 | 72 | 0.37 | 0.10 | 0.01 | -0.21 | 3/4/2026 | 3/4/2026 1:59:10 PM EST |
| 447.50 | 1.07 | 1.13 | 1.10 | 0.96 | % | 0.00 | 46 | 0 | 0.37 | 0.09 | 0.01 | -0.19 | 3/4/2026 | 3/4/2026 1:59:10 PM EST | |
| 450.00 | 0.91 | 0.95 | 0.93 | 0.85 | +0.36 | +73.47% | 0.00 | 355 | 77 | 0.38 | 0.07 | 0.00 | -0.17 | 3/4/2026 | 3/4/2026 1:59:10 PM EST |
| 452.50 | 0.77 | 0.81 | 0.79 | 0.75 | % | 0.00 | 46 | 0 | 0.38 | 0.06 | 0.00 | -0.15 | 3/4/2026 | 3/4/2026 1:59:10 PM EST | |
| 455.00 | 0.65 | 0.67 | 0.66 | 0.65 | +0.25 | +62.50% | 0.00 | 137 | 196 | 0.38 | 0.06 | 0.00 | -0.13 | 3/4/2026 | 3/4/2026 1:59:10 PM EST |
| 457.50 | 0.55 | 0.59 | 0.57 | 0.57 | % | 0.00 | 25 | 0 | 0.38 | 0.05 | 0.00 | -0.12 | 3/4/2026 | 3/4/2026 1:59:10 PM EST | |
| 460.00 | 0.47 | 0.50 | 0.49 | 0.47 | +0.17 | +56.67% | 0.00 | 61 | 196 | 0.39 | 0.04 | 0.00 | -0.10 | 3/4/2026 | 3/4/2026 1:59:10 PM EST |
| 465.00 | 0.34 | 0.37 | 0.36 | 0.34 | +0.10 | +41.67% | 0.00 | 5 | 12 | 0.39 | 0.03 | 0.00 | -0.08 | 3/4/2026 | 3/4/2026 1:59:10 PM EST |
| 470.00 | 0.25 | 0.28 | 0.27 | 0.28 | +0.07 | +33.34% | 0.00 | 6 | 4 | 0.40 | 0.02 | 0.00 | -0.06 | 3/4/2026 | 3/4/2026 1:59:10 PM EST |
| 475.00 | 0.19 | 0.22 | 0.21 | 0.21 | +0.04 | +23.53% | 0.00 | 6 | 37 | 0.41 | 0.01 | 0.00 | -0.04 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 315.00 | 0.31 | 0.35 | 0.33 | 0.34 | % | 0.00 | 32 | 0 | 0.69 | -0.01 | 0.00 | -0.11 | 3/4/2026 | 3/4/2026 1:59:10 PM EST | |
| 317.50 | 0.34 | 0.38 | 0.36 | 0.75 | % | 0.00 | 15 | 0 | 0.68 | -0.02 | 0.00 | -0.12 | 3/4/2026 | 3/4/2026 1:59:10 PM EST | |
| 320.00 | 0.37 | 0.41 | 0.39 | 0.45 | % | 0.00 | 17 | 0 | 0.67 | -0.02 | 0.00 | -0.13 | 3/4/2026 | 3/4/2026 1:59:10 PM EST | |
| 322.50 | 0.41 | 0.45 | 0.43 | % | 0.00 | 0 | 0 | 0.66 | -0.02 | 0.00 | -0.14 | 3/4/2026 1:59:10 PM EST | |||
| 325.00 | 0.44 | 0.48 | 0.46 | 0.68 | % | 0.00 | 6 | 0 | 0.65 | -0.02 | 0.00 | -0.15 | 3/4/2026 | 3/4/2026 1:59:10 PM EST | |
| 327.50 | 0.49 | 0.53 | 0.51 | 0.55 | % | 0.00 | 93 | 0 | 0.64 | -0.03 | 0.00 | -0.16 | 3/4/2026 | 3/4/2026 1:59:10 PM EST | |
| 330.00 | 0.53 | 0.57 | 0.55 | 0.60 | -0.56 | -48.28% | 0.00 | 36 | 104 | 0.63 | -0.03 | 0.00 | -0.17 | 3/4/2026 | 3/4/2026 1:59:10 PM EST |
| 332.50 | 0.58 | 0.62 | 0.60 | % | 0.00 | 0 | 0 | 0.62 | -0.03 | 0.00 | -0.18 | 3/4/2026 1:59:10 PM EST | |||
| 335.00 | 0.63 | 0.67 | 0.65 | 0.77 | -0.60 | -43.80% | 0.00 | 21 | 46 | 0.61 | -0.04 | 0.00 | -0.19 | 3/4/2026 | 3/4/2026 1:59:10 PM EST |
| 337.50 | 0.69 | 0.73 | 0.71 | 0.87 | % | 0.00 | 34 | 0 | 0.60 | -0.04 | 0.00 | -0.21 | 3/4/2026 | 3/4/2026 1:59:10 PM EST | |
| 340.00 | 0.75 | 0.79 | 0.77 | 0.94 | -0.66 | -41.25% | 0.00 | 10 | 160 | 0.59 | -0.05 | 0.00 | -0.22 | 3/4/2026 | 3/4/2026 1:59:10 PM EST |
| 342.50 | 0.82 | 0.86 | 0.84 | 1.05 | % | 0.00 | 18 | 0 | 0.58 | -0.05 | 0.00 | -0.23 | 3/4/2026 | 3/4/2026 1:59:10 PM EST | |
| 345.00 | 0.90 | 0.94 | 0.92 | 1.02 | -0.82 | -44.57% | 0.00 | 37 | 55 | 0.57 | -0.06 | 0.00 | -0.24 | 3/4/2026 | 3/4/2026 1:59:10 PM EST |
| 347.50 | 0.98 | 1.02 | 1.00 | 1.26 | % | 0.00 | 10 | 0 | 0.56 | -0.06 | 0.00 | -0.26 | 3/4/2026 | 3/4/2026 1:59:10 PM EST | |
| 350.00 | 1.07 | 1.12 | 1.10 | 1.17 | -1.13 | -49.13% | 0.00 | 183 | 124 | 0.55 | -0.07 | 0.00 | -0.27 | 3/4/2026 | 3/4/2026 1:59:10 PM EST |
| 352.50 | 1.17 | 1.22 | 1.20 | 1.46 | % | 0.00 | 7 | 0 | 0.54 | -0.08 | 0.00 | -0.28 | 3/4/2026 | 3/4/2026 1:59:10 PM EST | |
| 355.00 | 1.29 | 1.34 | 1.32 | 1.51 | -1.37 | -47.57% | 0.00 | 17 | 414 | 0.53 | -0.08 | 0.00 | -0.30 | 3/4/2026 | 3/4/2026 1:59:10 PM EST |
| 357.50 | 1.42 | 1.47 | 1.45 | 2.15 | % | 0.00 | 9 | 0 | 0.52 | -0.09 | 0.00 | -0.31 | 3/4/2026 | 3/4/2026 1:59:10 PM EST | |
| 360.00 | 1.55 | 1.62 | 1.59 | 1.60 | -1.58 | -49.69% | 0.00 | 257 | 102 | 0.52 | -0.10 | 0.00 | -0.32 | 3/4/2026 | 3/4/2026 1:59:10 PM EST |
| 362.50 | 1.71 | 1.79 | 1.75 | 1.96 | % | 0.00 | 40 | 0 | 0.51 | -0.11 | 0.00 | -0.34 | 3/4/2026 | 3/4/2026 1:59:10 PM EST | |
| 365.00 | 1.91 | 1.97 | 1.94 | 1.95 | -2.16 | -52.56% | 0.01 | 53 | 48 | 0.50 | -0.12 | 0.01 | -0.35 | 3/4/2026 | 3/4/2026 1:59:10 PM EST |
| 367.50 | 2.09 | 2.18 | 2.14 | 2.32 | % | 0.01 | 20 | 0 | 0.49 | -0.13 | 0.01 | -0.36 | 3/4/2026 | 3/4/2026 1:59:10 PM EST | |
| 370.00 | 2.34 | 2.41 | 2.38 | 2.72 | -2.23 | -45.06% | 0.01 | 53 | 66 | 0.48 | -0.14 | 0.01 | -0.37 | 3/4/2026 | 3/4/2026 1:59:10 PM EST |
| 372.50 | 2.58 | 2.67 | 2.63 | 2.73 | % | 0.01 | 15 | 0 | 0.47 | -0.15 | 0.01 | -0.39 | 3/4/2026 | 3/4/2026 1:59:10 PM EST | |
| 375.00 | 2.88 | 2.97 | 2.93 | 3.17 | -2.71 | -46.09% | 0.01 | 40 | 82 | 0.47 | -0.17 | 0.01 | -0.40 | 3/4/2026 | 3/4/2026 1:59:10 PM EST |
| 377.50 | 3.20 | 3.30 | 3.25 | % | 0.01 | 0 | 0 | 0.46 | -0.18 | 0.01 | -0.41 | 3/4/2026 1:59:10 PM EST | |||
| 380.00 | 3.55 | 3.70 | 3.63 | 3.70 | -3.80 | -50.67% | 0.01 | 70 | 135 | 0.45 | -0.20 | 0.01 | -0.42 | 3/4/2026 | 3/4/2026 1:59:10 PM EST |
| 382.50 | 3.95 | 4.10 | 4.03 | 4.30 | % | 0.01 | 36 | 0 | 0.44 | -0.22 | 0.01 | -0.43 | 3/4/2026 | 3/4/2026 1:59:10 PM EST | |
| 385.00 | 4.45 | 4.55 | 4.50 | 4.80 | -4.80 | -50.00% | 0.01 | 120 | 38 | 0.44 | -0.24 | 0.01 | -0.44 | 3/4/2026 | 3/4/2026 1:59:10 PM EST |
| 387.50 | 4.95 | 5.10 | 5.03 | 5.30 | % | 0.01 | 24 | 0 | 0.43 | -0.26 | 0.01 | -0.45 | 3/4/2026 | 3/4/2026 1:59:10 PM EST | |
| 390.00 | 5.50 | 5.65 | 5.58 | 5.75 | -5.30 | -47.97% | 0.01 | 295 | 226 | 0.43 | -0.28 | 0.01 | -0.46 | 3/4/2026 | 3/4/2026 1:59:10 PM EST |
| 392.50 | 6.15 | 6.30 | 6.23 | 6.30 | % | 0.02 | 17 | 0 | 0.42 | -0.31 | 0.01 | -0.47 | 3/4/2026 | 3/4/2026 1:59:10 PM EST | |
| 395.00 | 6.85 | 7.00 | 6.93 | 7.19 | -6.06 | -45.74% | 0.02 | 228 | 510 | 0.41 | -0.34 | 0.01 | -0.48 | 3/4/2026 | 3/4/2026 1:59:10 PM EST |
| 397.50 | 7.65 | 7.80 | 7.73 | 7.95 | % | 0.02 | 54 | 0 | 0.41 | -0.37 | 0.01 | -0.49 | 3/4/2026 | 3/4/2026 1:59:10 PM EST | |
| 400.00 | 8.50 | 8.70 | 8.60 | 8.70 | -6.05 | -41.02% | 0.02 | 1,406 | 329 | 0.41 | -0.40 | 0.01 | -0.49 | 3/4/2026 | 3/4/2026 1:59:10 PM EST |
| 402.50 | 9.45 | 9.65 | 9.55 | 10.81 | % | 0.02 | 71 | 0 | 0.40 | -0.43 | 0.01 | -0.49 | 3/4/2026 | 3/4/2026 1:59:10 PM EST | |
| 405.00 | 10.50 | 10.70 | 10.60 | 10.90 | -8.34 | -43.35% | 0.03 | 157 | 37 | 0.40 | -0.47 | 0.01 | -0.49 | 3/4/2026 | 3/4/2026 1:59:10 PM EST |
| 407.50 | 11.65 | 11.80 | 11.73 | 12.05 | % | 0.03 | 112 | 0 | 0.39 | -0.51 | 0.01 | -0.49 | 3/4/2026 | 3/4/2026 1:59:10 PM EST | |
| 410.00 | 12.85 | 13.10 | 12.98 | 14.49 | -8.25 | -36.28% | 0.03 | 589 | 47 | 0.39 | -0.54 | 0.01 | -0.48 | 3/4/2026 | 3/4/2026 1:59:10 PM EST |
| 412.50 | 14.15 | 14.60 | 14.38 | 14.80 | % | 0.03 | 22 | 0 | 0.38 | -0.58 | 0.01 | -0.47 | 3/4/2026 | 3/4/2026 1:59:10 PM EST | |
| 415.00 | 15.60 | 15.90 | 15.75 | 16.36 | -11.65 | -41.60% | 0.04 | 15 | 31 | 0.38 | -0.61 | 0.01 | -0.46 | 3/4/2026 | 3/4/2026 1:59:10 PM EST |
| 417.50 | 17.10 | 17.40 | 17.25 | 18.85 | % | 0.04 | 9 | 0 | 0.38 | -0.64 | 0.01 | -0.44 | 3/4/2026 | 3/4/2026 1:59:10 PM EST | |
| 420.00 | 18.65 | 19.00 | 18.83 | 18.90 | -11.02 | -36.84% | 0.04 | 18 | 45 | 0.38 | -0.68 | 0.01 | -0.43 | 3/4/2026 | 3/4/2026 1:59:10 PM EST |
| 422.50 | 20.40 | 20.75 | 20.58 | 20.86 | % | 0.05 | 4 | 0 | 0.37 | -0.71 | 0.01 | -0.41 | 3/4/2026 | 3/4/2026 1:59:10 PM EST | |
| 425.00 | 22.15 | 22.55 | 22.35 | 22.78 | -5.75 | -20.16% | 0.05 | 13 | 8 | 0.37 | -0.74 | 0.01 | -0.39 | 3/4/2026 | 3/4/2026 1:59:10 PM EST |
| 427.50 | 24.00 | 24.40 | 24.20 | 24.10 | % | 0.06 | 1 | 0 | 0.37 | -0.76 | 0.01 | -0.37 | 3/4/2026 | 3/4/2026 1:59:10 PM EST | |
| 430.00 | 25.95 | 26.35 | 26.15 | 39.36 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.37 | -0.79 | 0.01 | -0.34 | 3/3/2026 | 3/4/2026 1:59:10 PM EST |
| 432.50 | 27.80 | 28.60 | 28.20 | % | 0.07 | 0 | 0 | 0.37 | -0.81 | 0.01 | -0.32 | 3/4/2026 1:59:10 PM EST | |||
| 435.00 | 29.90 | 31.20 | 30.55 | % | 0.07 | 0 | 0 | 0.37 | -0.83 | 0.01 | -0.30 | 3/4/2026 1:59:10 PM EST | |||
| 437.50 | 31.75 | 33.35 | 32.55 | % | 0.07 | 0 | 0 | 0.36 | -0.85 | 0.01 | -0.27 | 3/4/2026 1:59:10 PM EST | |||
| 440.00 | 33.60 | 35.55 | 34.58 | 43.74 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.34 | -0.87 | 0.01 | -0.25 | 3/2/2026 | 3/4/2026 1:59:10 PM EST |
| 442.50 | 35.70 | 37.50 | 36.60 | % | 0.08 | 0 | 0 | 0.39 | -0.89 | 0.01 | -0.23 | 3/4/2026 1:59:10 PM EST | |||
| 445.00 | 38.30 | 39.70 | 39.00 | 41.85 | % | 0.09 | 1 | 0 | 0.45 | -0.90 | 0.01 | -0.21 | 3/4/2026 | 3/4/2026 1:59:10 PM EST | |
| 447.50 | 40.95 | 42.65 | 41.80 | 42.63 | % | 0.09 | 1 | 0 | 0.46 | -0.91 | 0.01 | -0.19 | 3/4/2026 | 3/4/2026 1:59:10 PM EST | |
| 450.00 | 42.90 | 44.85 | 43.88 | % | 0.10 | 0 | 0 | 0.45 | -0.93 | 0.00 | -0.17 | 3/4/2026 1:59:10 PM EST | |||
| 452.50 | 45.70 | 47.30 | 46.50 | % | 0.10 | 0 | 0 | 0.47 | -0.94 | 0.00 | -0.15 | 3/4/2026 1:59:10 PM EST | |||
| 455.00 | 47.65 | 49.65 | 48.65 | 49.81 | % | 0.11 | 1 | 0 | 0.47 | -0.94 | 0.00 | -0.13 | 3/4/2026 | 3/4/2026 1:59:10 PM EST | |
| 457.50 | 50.10 | 52.00 | 51.05 | % | 0.11 | 0 | 0 | 0.48 | -0.95 | 0.00 | -0.12 | 3/4/2026 1:59:10 PM EST | |||
| 460.00 | 52.55 | 54.40 | 53.48 | % | 0.12 | 0 | 0 | 0.49 | -0.96 | 0.00 | -0.10 | 3/4/2026 1:59:10 PM EST | |||
| 465.00 | 57.50 | 59.25 | 58.38 | % | 0.13 | 0 | 0 | 0.51 | -0.97 | 0.00 | -0.08 | 3/4/2026 1:59:10 PM EST | |||
| 470.00 | 62.50 | 64.15 | 63.33 | % | 0.13 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.06 | 3/4/2026 1:59:10 PM EST | |||
| 475.00 | 67.60 | 69.00 | 68.30 | % | 0.14 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.04 | 3/4/2026 1:59:10 PM EST |