Options Chain for TESLA INC COM (TSLA) - $389.80 as of 3/16/2026 6:23:51 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 | 143.85 | 148.05 | 145.95 | 144.30 | 0.00 | 0.00% | 0.58 | 0 | 1 | 1.84 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:06 PM EST |
| 255.00 | 138.80 | 143.10 | 140.95 | % | 0.55 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 260.00 | 133.60 | 138.10 | 135.85 | % | 0.52 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 265.00 | 128.65 | 133.10 | 130.88 | % | 0.49 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 270.00 | 123.65 | 128.10 | 125.88 | % | 0.47 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 275.00 | 118.75 | 123.10 | 120.93 | % | 0.44 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 280.00 | 113.70 | 118.10 | 115.90 | % | 0.41 | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.01 | 3/16/2026 4:00:06 PM EST | |||
| 285.00 | 109.15 | 112.85 | 111.00 | % | 0.39 | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.02 | 3/16/2026 4:00:06 PM EST | |||
| 290.00 | 104.20 | 107.80 | 106.00 | 109.30 | % | 0.37 | 1 | 0 | 1.33 | 1.00 | 0.00 | -0.03 | 3/16/2026 | 3/16/2026 4:00:06 PM EST | |
| 295.00 | 99.25 | 102.80 | 101.03 | % | 0.34 | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.05 | 3/16/2026 4:00:06 PM EST | |||
| 300.00 | 94.40 | 98.05 | 96.23 | % | 0.32 | 0 | 0 | 1.21 | 0.99 | 0.00 | -0.08 | 3/16/2026 4:00:06 PM EST | |||
| 305.00 | 89.45 | 92.75 | 91.10 | % | 0.30 | 0 | 0 | 1.15 | 0.99 | 0.00 | -0.09 | 3/16/2026 4:00:06 PM EST | |||
| 310.00 | 84.55 | 87.70 | 86.13 | % | 0.28 | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.11 | 3/16/2026 4:00:06 PM EST | |||
| 320.00 | 74.90 | 77.90 | 76.40 | % | 0.24 | 0 | 0 | 0.95 | 0.98 | 0.00 | -0.15 | 3/16/2026 4:00:06 PM EST | |||
| 322.50 | 72.50 | 75.00 | 73.75 | % | 0.23 | 0 | 0 | 0.92 | 0.98 | 0.00 | -0.16 | 3/16/2026 4:00:06 PM EST | |||
| 325.00 | 70.20 | 72.50 | 71.35 | 66.74 | 0.00 | 0.00% | 0.22 | 0 | 8 | 0.88 | 0.98 | 0.00 | -0.17 | 3/13/2026 | 3/16/2026 4:00:06 PM EST |
| 327.50 | 67.80 | 70.25 | 69.03 | % | 0.21 | 0 | 0 | 0.85 | 0.97 | 0.00 | -0.19 | 3/16/2026 4:00:06 PM EST | |||
| 330.00 | 65.45 | 67.70 | 66.58 | % | 0.20 | 0 | 0 | 0.82 | 0.97 | 0.00 | -0.20 | 3/16/2026 4:00:06 PM EST | |||
| 332.50 | 63.10 | 65.05 | 64.08 | % | 0.19 | 0 | 0 | 0.79 | 0.96 | 0.00 | -0.22 | 3/16/2026 4:00:06 PM EST | |||
| 335.00 | 60.70 | 62.50 | 61.60 | 57.18 | 0.00 | 0.00% | 0.18 | 0 | 8 | 0.75 | 0.96 | 0.00 | -0.24 | 3/13/2026 | 3/16/2026 4:00:06 PM EST |
| 337.50 | 58.45 | 59.90 | 59.18 | % | 0.18 | 0 | 0 | 0.52 | 0.95 | 0.00 | -0.25 | 3/16/2026 4:00:06 PM EST | |||
| 340.00 | 55.85 | 57.45 | 56.65 | 56.98 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.54 | 0.95 | 0.00 | -0.27 | 3/13/2026 | 3/16/2026 4:00:06 PM EST |
| 342.50 | 53.80 | 54.65 | 54.23 | 56.69 | % | 0.16 | 192 | 0 | 0.56 | 0.94 | 0.00 | -0.29 | 3/16/2026 | 3/16/2026 4:00:06 PM EST | |
| 345.00 | 51.35 | 52.20 | 51.78 | 53.40 | % | 0.15 | 552 | 0 | 0.56 | 0.93 | 0.00 | -0.31 | 3/16/2026 | 3/16/2026 4:00:06 PM EST | |
| 347.50 | 49.00 | 49.85 | 49.43 | 49.00 | % | 0.14 | 906 | 0 | 0.55 | 0.93 | 0.00 | -0.33 | 3/16/2026 | 3/16/2026 4:00:06 PM EST | |
| 350.00 | 46.65 | 47.40 | 47.03 | 49.57 | % | 0.13 | 799 | 0 | 0.54 | 0.92 | 0.00 | -0.35 | 3/16/2026 | 3/16/2026 4:00:06 PM EST | |
| 352.50 | 44.15 | 45.50 | 44.83 | 47.00 | % | 0.13 | 1 | 0 | 0.53 | 0.91 | 0.00 | -0.37 | 3/16/2026 | 3/16/2026 4:00:06 PM EST | |
| 355.00 | 41.80 | 43.15 | 42.48 | % | 0.12 | 0 | 0 | 0.52 | 0.90 | 0.01 | -0.39 | 3/16/2026 4:00:06 PM EST | |||
| 357.50 | 39.50 | 40.85 | 40.18 | % | 0.11 | 0 | 0 | 0.52 | 0.89 | 0.01 | -0.41 | 3/16/2026 4:00:06 PM EST | |||
| 360.00 | 37.30 | 38.45 | 37.88 | 41.64 | +4.93 | +13.43% | 0.11 | 41 | 2 | 0.51 | 0.88 | 0.01 | -0.43 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 362.50 | 35.10 | 35.85 | 35.48 | 40.53 | % | 0.10 | 312 | 0 | 0.50 | 0.86 | 0.01 | -0.45 | 3/16/2026 | 3/16/2026 4:00:06 PM EST | |
| 365.00 | 32.75 | 33.95 | 33.35 | 37.34 | +0.34 | +0.92% | 0.09 | 1 | 3 | 0.50 | 0.85 | 0.01 | -0.47 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 367.50 | 30.55 | 31.80 | 31.18 | 33.70 | +2.80 | +9.07% | 0.08 | 2 | 1 | 0.49 | 0.83 | 0.01 | -0.49 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 370.00 | 28.40 | 29.65 | 29.03 | 30.92 | +2.44 | +8.57% | 0.08 | 11 | 17 | 0.48 | 0.82 | 0.01 | -0.51 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 372.50 | 26.65 | 26.85 | 26.75 | 31.62 | +5.30 | +20.14% | 0.07 | 1 | 2 | 0.47 | 0.80 | 0.01 | -0.52 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 375.00 | 24.55 | 24.80 | 24.68 | 29.50 | +5.65 | +23.69% | 0.07 | 8 | 8 | 0.46 | 0.78 | 0.01 | -0.54 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 377.50 | 22.55 | 22.75 | 22.65 | 26.20 | +2.35 | +9.86% | 0.06 | 1 | 6 | 0.45 | 0.76 | 0.01 | -0.55 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 380.00 | 20.60 | 20.80 | 20.70 | 22.19 | +0.05 | +0.23% | 0.05 | 47 | 7 | 0.45 | 0.73 | 0.01 | -0.56 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 382.50 | 18.80 | 18.95 | 18.88 | 22.39 | -0.31 | -1.37% | 0.05 | 24 | 1 | 0.44 | 0.70 | 0.01 | -0.57 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 385.00 | 16.95 | 17.10 | 17.03 | 23.30 | +7.30 | +45.63% | 0.04 | 6 | 15 | 0.43 | 0.68 | 0.01 | -0.58 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 387.50 | 15.20 | 15.40 | 15.30 | 16.55 | +1.74 | +11.75% | 0.04 | 3 | 4 | 0.43 | 0.64 | 0.01 | -0.58 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 390.00 | 13.60 | 13.75 | 13.68 | 13.87 | +0.34 | +2.52% | 0.04 | 543 | 40 | 0.42 | 0.61 | 0.02 | -0.58 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 392.50 | 12.05 | 12.20 | 12.13 | 12.30 | +0.28 | +2.33% | 0.03 | 791 | 26 | 0.41 | 0.57 | 0.02 | -0.58 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 395.00 | 10.60 | 10.75 | 10.68 | 10.85 | +0.13 | +1.22% | 0.03 | 261 | 179 | 0.41 | 0.53 | 0.02 | -0.57 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 397.50 | 9.25 | 9.40 | 9.33 | 9.55 | +0.03 | +0.32% | 0.02 | 547 | 75 | 0.40 | 0.49 | 0.02 | -0.56 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 400.00 | 8.05 | 8.15 | 8.10 | 8.26 | -0.04 | -0.49% | 0.02 | 583 | 342 | 0.40 | 0.45 | 0.02 | -0.55 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 402.50 | 6.90 | 7.05 | 6.98 | 7.07 | -0.20 | -2.76% | 0.02 | 351 | 107 | 0.39 | 0.41 | 0.02 | -0.53 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 405.00 | 5.90 | 6.05 | 5.98 | 5.90 | -0.52 | -8.10% | 0.01 | 389 | 255 | 0.39 | 0.37 | 0.02 | -0.51 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 407.50 | 5.00 | 5.15 | 5.08 | 4.91 | -0.79 | -13.86% | 0.01 | 387 | 59 | 0.39 | 0.33 | 0.02 | -0.48 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 410.00 | 4.20 | 4.35 | 4.28 | 4.35 | -0.37 | -7.84% | 0.01 | 717 | 355 | 0.38 | 0.29 | 0.01 | -0.45 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 412.50 | 3.50 | 3.65 | 3.58 | 3.65 | -0.54 | -12.89% | 0.01 | 323 | 90 | 0.38 | 0.26 | 0.01 | -0.43 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 415.00 | 2.92 | 3.05 | 2.99 | 3.05 | -0.53 | -14.81% | 0.01 | 1,077 | 173 | 0.38 | 0.23 | 0.01 | -0.40 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 417.50 | 2.41 | 2.49 | 2.45 | 2.51 | -0.54 | -17.71% | 0.01 | 465 | 206 | 0.38 | 0.20 | 0.01 | -0.37 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 420.00 | 1.99 | 2.06 | 2.03 | 2.04 | -0.58 | -22.14% | 0.00 | 794 | 419 | 0.37 | 0.17 | 0.01 | -0.34 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 422.50 | 1.63 | 1.69 | 1.66 | 1.58 | -0.51 | -24.41% | 0.00 | 238 | 49 | 0.37 | 0.15 | 0.01 | -0.32 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 425.00 | 1.33 | 1.39 | 1.36 | 1.41 | -0.59 | -29.50% | 0.00 | 519 | 199 | 0.37 | 0.13 | 0.01 | -0.29 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 427.50 | 1.08 | 1.14 | 1.11 | 1.12 | -0.53 | -32.13% | 0.00 | 212 | 110 | 0.37 | 0.12 | 0.01 | -0.27 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 430.00 | 0.88 | 0.93 | 0.91 | 0.86 | -0.47 | -35.34% | 0.00 | 149 | 389 | 0.38 | 0.10 | 0.01 | -0.24 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 432.50 | 0.71 | 0.76 | 0.74 | 0.75 | -0.34 | -31.20% | 0.00 | 109 | 48 | 0.38 | 0.09 | 0.01 | -0.22 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 435.00 | 0.57 | 0.62 | 0.60 | 0.64 | -0.44 | -40.75% | 0.00 | 88 | 103 | 0.38 | 0.08 | 0.01 | -0.20 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 437.50 | 0.47 | 0.52 | 0.50 | 0.59 | -0.26 | -30.59% | 0.00 | 74 | 17 | 0.38 | 0.07 | 0.00 | -0.18 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 440.00 | 0.39 | 0.43 | 0.41 | 0.40 | -0.35 | -46.67% | 0.00 | 253 | 371 | 0.38 | 0.06 | 0.00 | -0.16 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 442.50 | 0.32 | 0.36 | 0.34 | 0.41 | -0.24 | -36.93% | 0.00 | 46 | 9 | 0.39 | 0.05 | 0.00 | -0.14 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 445.00 | 0.27 | 0.31 | 0.29 | 0.35 | -0.17 | -32.70% | 0.00 | 51 | 107 | 0.39 | 0.04 | 0.00 | -0.12 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 447.50 | 0.22 | 0.26 | 0.24 | 0.27 | -0.34 | -55.74% | 0.00 | 8 | 29 | 0.39 | 0.03 | 0.00 | -0.11 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 450.00 | 0.19 | 0.23 | 0.21 | 0.24 | -0.15 | -38.47% | 0.00 | 141 | 194 | 0.40 | 0.03 | 0.00 | -0.09 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 452.50 | 0.16 | 0.20 | 0.18 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.41 | 0.02 | 0.00 | -0.08 | 3/13/2026 | 3/16/2026 4:00:06 PM EST |
| 455.00 | 0.14 | 0.17 | 0.16 | 0.19 | -0.17 | -47.23% | 0.00 | 5 | 35 | 0.41 | 0.02 | 0.00 | -0.07 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 457.50 | 0.12 | 0.15 | 0.14 | % | 0.00 | 0 | 0 | 0.42 | 0.02 | 0.00 | -0.06 | 3/16/2026 4:00:06 PM EST | |||
| 460.00 | 0.10 | 0.14 | 0.12 | 0.14 | -0.07 | -33.34% | 0.00 | 54 | 420 | 0.42 | 0.01 | 0.00 | -0.05 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 462.50 | 0.09 | 0.12 | 0.11 | 0.13 | -0.12 | -48.00% | 0.00 | 10 | 1 | 0.43 | 0.01 | 0.00 | -0.04 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 465.00 | 0.08 | 0.11 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.44 | 0.01 | 0.00 | -0.04 | 3/13/2026 | 3/16/2026 4:00:06 PM EST |
| 467.50 | 0.06 | 0.11 | 0.09 | % | 0.00 | 0 | 0 | 0.44 | 0.01 | 0.00 | -0.03 | 3/16/2026 4:00:06 PM EST | |||
| 470.00 | 0.06 | 0.09 | 0.08 | 0.11 | -0.12 | -52.18% | 0.00 | 5 | 1 | 0.45 | 0.01 | 0.00 | -0.03 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 472.50 | 0.05 | 0.09 | 0.07 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.46 | 0.00 | 0.00 | -0.02 | 3/12/2026 | 3/16/2026 4:00:06 PM EST |
| 475.00 | 0.04 | 0.09 | 0.07 | 0.07 | -0.12 | -63.16% | 0.00 | 36 | 5 | 0.47 | 0.00 | 0.00 | -0.02 | 3/16/2026 | 3/16/2026 4:00:06 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 | 0.03 | 0.08 | 0.06 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 255.00 | 0.04 | 0.09 | 0.07 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 260.00 | 0.04 | 0.09 | 0.07 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 265.00 | 0.05 | 0.09 | 0.07 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.99 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:06 PM EST |
| 270.00 | 0.06 | 0.10 | 0.08 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.95 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:06 PM EST |
| 275.00 | 0.07 | 0.11 | 0.09 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.92 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:06 PM EST |
| 280.00 | 0.08 | 0.12 | 0.10 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.01 | 3/16/2026 4:00:06 PM EST | |||
| 285.00 | 0.10 | 0.14 | 0.12 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.87 | 0.00 | 0.00 | -0.02 | 3/13/2026 | 3/16/2026 4:00:06 PM EST |
| 290.00 | 0.11 | 0.15 | 0.13 | 0.13 | -0.08 | -38.10% | 0.00 | 3 | 1 | 0.84 | 0.00 | 0.00 | -0.03 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 295.00 | 0.13 | 0.17 | 0.15 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.81 | 0.00 | 0.00 | -0.05 | 3/13/2026 | 3/16/2026 4:00:06 PM EST |
| 300.00 | 0.16 | 0.20 | 0.18 | 0.18 | -0.20 | -52.64% | 0.00 | 5 | 40 | 0.79 | -0.01 | 0.00 | -0.08 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 305.00 | 0.19 | 0.23 | 0.21 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.76 | -0.01 | 0.00 | -0.09 | 3/13/2026 | 3/16/2026 4:00:06 PM EST |
| 310.00 | 0.23 | 0.27 | 0.25 | 0.25 | -0.36 | -59.02% | 0.00 | 2 | 73 | 0.74 | -0.01 | 0.00 | -0.11 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 320.00 | 0.33 | 0.37 | 0.35 | 0.32 | -0.46 | -58.98% | 0.00 | 20 | 44 | 0.69 | -0.02 | 0.00 | -0.15 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 322.50 | 0.37 | 0.40 | 0.39 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.68 | -0.02 | 0.00 | -0.16 | 3/13/2026 | 3/16/2026 4:00:06 PM EST |
| 325.00 | 0.41 | 0.44 | 0.43 | 0.42 | -0.49 | -53.85% | 0.00 | 12 | 19 | 0.67 | -0.02 | 0.00 | -0.17 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 327.50 | 0.45 | 0.48 | 0.47 | 0.49 | -0.16 | -24.62% | 0.00 | 100 | 11 | 0.66 | -0.03 | 0.00 | -0.19 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 330.00 | 0.49 | 0.53 | 0.51 | 0.53 | -0.56 | -51.38% | 0.00 | 78 | 124 | 0.65 | -0.03 | 0.00 | -0.20 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 332.50 | 0.54 | 0.58 | 0.56 | 0.61 | -0.42 | -40.78% | 0.00 | 1 | 15 | 0.63 | -0.04 | 0.00 | -0.22 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 335.00 | 0.60 | 0.64 | 0.62 | 0.64 | -0.51 | -44.35% | 0.00 | 1 | 18 | 0.62 | -0.04 | 0.00 | -0.24 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 337.50 | 0.67 | 0.71 | 0.69 | 1.56 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.61 | -0.05 | 0.00 | -0.25 | 3/13/2026 | 3/16/2026 4:00:06 PM EST |
| 340.00 | 0.74 | 0.78 | 0.76 | 0.79 | -0.99 | -55.62% | 0.00 | 29 | 81 | 0.60 | -0.05 | 0.00 | -0.27 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 342.50 | 0.83 | 0.87 | 0.85 | 0.88 | -0.65 | -42.49% | 0.00 | 1 | 10 | 0.59 | -0.06 | 0.00 | -0.29 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 345.00 | 0.92 | 0.97 | 0.95 | 1.00 | -1.03 | -50.74% | 0.00 | 15 | 93 | 0.58 | -0.07 | 0.00 | -0.31 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 347.50 | 1.03 | 1.08 | 1.06 | 1.11 | -1.17 | -51.32% | 0.00 | 12 | 27 | 0.57 | -0.07 | 0.00 | -0.33 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 350.00 | 1.15 | 1.20 | 1.18 | 1.22 | -1.25 | -50.61% | 0.00 | 28 | 129 | 0.56 | -0.08 | 0.00 | -0.35 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 352.50 | 1.29 | 1.35 | 1.32 | 1.25 | -1.25 | -50.00% | 0.00 | 6 | 10 | 0.55 | -0.09 | 0.00 | -0.37 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 355.00 | 1.45 | 1.50 | 1.48 | 1.55 | -1.45 | -48.34% | 0.00 | 18 | 50 | 0.54 | -0.10 | 0.01 | -0.39 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 357.50 | 1.63 | 1.69 | 1.66 | 1.69 | -1.61 | -48.79% | 0.00 | 222 | 20 | 0.53 | -0.11 | 0.01 | -0.41 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 360.00 | 1.83 | 1.90 | 1.87 | 1.95 | -1.70 | -46.58% | 0.01 | 182 | 44 | 0.52 | -0.12 | 0.01 | -0.43 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 362.50 | 2.06 | 2.13 | 2.10 | 2.09 | -1.95 | -48.27% | 0.01 | 9 | 18 | 0.51 | -0.14 | 0.01 | -0.45 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 365.00 | 2.32 | 2.39 | 2.36 | 2.41 | -2.04 | -45.85% | 0.01 | 31 | 87 | 0.51 | -0.15 | 0.01 | -0.47 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 367.50 | 2.62 | 2.69 | 2.66 | 2.76 | -1.27 | -31.52% | 0.01 | 61 | 14 | 0.50 | -0.17 | 0.01 | -0.49 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 370.00 | 2.96 | 3.05 | 3.01 | 3.00 | -2.20 | -42.31% | 0.01 | 149 | 128 | 0.49 | -0.18 | 0.01 | -0.51 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 372.50 | 3.30 | 3.45 | 3.38 | 2.85 | -3.17 | -52.66% | 0.01 | 9 | 71 | 0.48 | -0.20 | 0.01 | -0.52 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 375.00 | 3.75 | 3.85 | 3.80 | 3.90 | -2.69 | -40.82% | 0.01 | 57 | 39 | 0.47 | -0.22 | 0.01 | -0.54 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 377.50 | 4.25 | 4.35 | 4.30 | 4.40 | -2.67 | -37.77% | 0.01 | 36 | 57 | 0.46 | -0.24 | 0.01 | -0.55 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 380.00 | 4.80 | 4.90 | 4.85 | 5.00 | -3.35 | -40.12% | 0.01 | 162 | 114 | 0.46 | -0.27 | 0.01 | -0.56 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 382.50 | 5.40 | 5.55 | 5.48 | 5.04 | -2.41 | -32.35% | 0.01 | 38 | 18 | 0.45 | -0.29 | 0.01 | -0.57 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 385.00 | 6.10 | 6.20 | 6.15 | 6.15 | -3.50 | -36.27% | 0.02 | 58 | 261 | 0.44 | -0.32 | 0.01 | -0.58 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 387.50 | 6.85 | 7.00 | 6.93 | 6.10 | -4.22 | -40.90% | 0.02 | 27 | 20 | 0.43 | -0.36 | 0.01 | -0.58 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 390.00 | 7.70 | 7.85 | 7.78 | 7.77 | -3.73 | -32.44% | 0.02 | 555 | 174 | 0.43 | -0.39 | 0.02 | -0.58 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 392.50 | 8.70 | 8.80 | 8.75 | 8.60 | -4.40 | -33.85% | 0.02 | 17 | 97 | 0.42 | -0.43 | 0.02 | -0.58 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 395.00 | 9.75 | 9.90 | 9.83 | 9.63 | -5.02 | -34.27% | 0.02 | 299 | 118 | 0.42 | -0.47 | 0.02 | -0.57 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 397.50 | 10.90 | 11.05 | 10.98 | 10.84 | -4.56 | -29.61% | 0.03 | 674 | 74 | 0.41 | -0.51 | 0.02 | -0.56 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 400.00 | 12.15 | 12.30 | 12.23 | 12.15 | -4.85 | -28.53% | 0.03 | 747 | 311 | 0.41 | -0.55 | 0.02 | -0.55 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 402.50 | 13.55 | 13.70 | 13.63 | 14.10 | -3.60 | -20.34% | 0.03 | 366 | 41 | 0.40 | -0.59 | 0.02 | -0.53 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 405.00 | 15.00 | 15.20 | 15.10 | 15.00 | -5.11 | -25.41% | 0.04 | 108 | 114 | 0.40 | -0.63 | 0.02 | -0.51 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 407.50 | 16.60 | 16.80 | 16.70 | 17.00 | -2.34 | -12.10% | 0.04 | 13 | 31 | 0.40 | -0.67 | 0.02 | -0.48 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 410.00 | 18.30 | 18.50 | 18.40 | 17.20 | -1.45 | -7.78% | 0.04 | 97 | 48 | 0.39 | -0.71 | 0.01 | -0.45 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 412.50 | 20.10 | 20.35 | 20.23 | 19.72 | -1.93 | -8.92% | 0.05 | 565 | 0 | 0.39 | -0.74 | 0.01 | -0.43 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 415.00 | 22.00 | 22.25 | 22.13 | 21.85 | -4.43 | -16.86% | 0.05 | 100 | 45 | 0.39 | -0.77 | 0.01 | -0.40 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 417.50 | 23.45 | 24.75 | 24.10 | 22.40 | -1.75 | -7.25% | 0.06 | 5 | 1 | 0.39 | -0.80 | 0.01 | -0.37 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 420.00 | 25.35 | 26.90 | 26.13 | 22.15 | -7.42 | -25.10% | 0.06 | 14 | 85 | 0.38 | -0.83 | 0.01 | -0.34 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 422.50 | 27.30 | 29.25 | 28.28 | 29.47 | 0.00 | 0.00% | 0.07 | 0 | 22 | 0.37 | -0.85 | 0.01 | -0.32 | 3/13/2026 | 3/16/2026 4:00:06 PM EST |
| 425.00 | 29.45 | 31.55 | 30.50 | 30.50 | -3.75 | -10.95% | 0.07 | 9 | 19 | 0.46 | -0.87 | 0.01 | -0.29 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 427.50 | 31.45 | 33.70 | 32.58 | % | 0.08 | 0 | 0 | 0.47 | -0.88 | 0.01 | -0.27 | 3/16/2026 4:00:06 PM EST | |||
| 430.00 | 33.85 | 35.95 | 34.90 | 32.77 | -5.25 | -13.81% | 0.08 | 5 | 2 | 0.47 | -0.90 | 0.01 | -0.24 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 432.50 | 36.50 | 38.20 | 37.35 | % | 0.09 | 0 | 0 | 0.48 | -0.91 | 0.01 | -0.22 | 3/16/2026 4:00:06 PM EST | |||
| 435.00 | 38.70 | 40.50 | 39.60 | 40.15 | -2.93 | -6.81% | 0.09 | 5 | 2 | 0.49 | -0.92 | 0.01 | -0.20 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 437.50 | 41.60 | 42.70 | 42.15 | 41.91 | % | 0.10 | 1,046 | 0 | 0.45 | -0.94 | 0.00 | -0.18 | 3/16/2026 | 3/16/2026 4:00:06 PM EST | |
| 440.00 | 43.60 | 45.65 | 44.63 | 44.47 | -2.95 | -6.23% | 0.10 | 1 | 21 | 0.47 | -0.94 | 0.00 | -0.16 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 442.50 | 46.55 | 47.55 | 47.05 | 42.47 | % | 0.11 | 168 | 0 | 0.47 | -0.95 | 0.00 | -0.14 | 3/16/2026 | 3/16/2026 4:00:06 PM EST | |
| 445.00 | 48.55 | 50.30 | 49.43 | 49.39 | +12.39 | +33.49% | 0.11 | 2 | 2 | 0.53 | -0.96 | 0.00 | -0.12 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 447.50 | 51.05 | 52.70 | 51.88 | % | 0.12 | 0 | 0 | 0.54 | -0.97 | 0.00 | -0.11 | 3/16/2026 4:00:06 PM EST | |||
| 450.00 | 54.00 | 54.85 | 54.43 | 52.14 | +10.34 | +24.74% | 0.12 | 344 | 0 | 0.50 | -0.97 | 0.00 | -0.09 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 452.50 | 56.35 | 57.50 | 56.93 | 55.35 | % | 0.13 | 108 | 0 | 0.54 | -0.98 | 0.00 | -0.08 | 3/16/2026 | 3/16/2026 4:00:06 PM EST | |
| 455.00 | 58.50 | 60.45 | 59.48 | 51.25 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.07 | 3/12/2026 | 3/16/2026 4:00:06 PM EST |
| 457.50 | 61.00 | 62.95 | 61.98 | 63.20 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.61 | -0.98 | 0.00 | -0.06 | 3/13/2026 | 3/16/2026 4:00:06 PM EST |
| 460.00 | 63.50 | 65.45 | 64.48 | 61.72 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.63 | -0.99 | 0.00 | -0.05 | 3/13/2026 | 3/16/2026 4:00:06 PM EST |
| 462.50 | 66.00 | 67.95 | 66.98 | % | 0.14 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.04 | 3/16/2026 4:00:06 PM EST | |||
| 465.00 | 68.50 | 70.45 | 69.48 | % | 0.15 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.04 | 3/16/2026 4:00:06 PM EST | |||
| 467.50 | 71.00 | 72.95 | 71.98 | % | 0.15 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.03 | 3/16/2026 4:00:06 PM EST | |||
| 470.00 | 73.50 | 75.45 | 74.48 | % | 0.16 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.03 | 3/16/2026 4:00:06 PM EST | |||
| 472.50 | 76.00 | 77.95 | 76.98 | % | 0.16 | 0 | 0 | 0.72 | -1.00 | 0.00 | -0.02 | 3/16/2026 4:00:06 PM EST | |||
| 475.00 | 78.60 | 80.35 | 79.48 | 72.80 | % | 0.17 | 1 | 0 | 0.72 | -1.00 | 0.00 | -0.02 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |