Options Chain for TESLA INC COM (TSLA) - $263.55 as of 3/28/2025 9:12:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 162.80 | 164.65 | 178.05 | 0.00 | 0.00% | 0 | 80 | 3.75 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 110.00 | 152.80 | 154.65 | 153.50 | -12.50 | -7.53% | 3 | 34 | 3.41 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 120.00 | 142.50 | 144.65 | 144.00 | -13.52 | -8.59% | 3 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 130.00 | 132.55 | 134.70 | 143.85 | 0.00 | 0.00% | 0 | 18 | 7.39 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 140.00 | 122.55 | 124.75 | 124.46 | -14.94 | -10.72% | 3 | 2 | 2.59 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 150.00 | 112.60 | 114.80 | 113.35 | -15.29 | -11.89% | 4 | 165 | 2.69 | 1.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 155.00 | 107.65 | 109.80 | 131.55 | 0.00 | 0.00% | 0 | 5 | 2.26 | 1.00 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 157.50 | 105.20 | 107.30 | 119.90 | 0.00 | 0.00% | 0 | 3 | 0.44 | 1.00 | 0.00 | -0.02 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 160.00 | 102.70 | 104.85 | 104.25 | -12.39 | -10.63% | 1 | 66 | 2.26 | 1.00 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 162.50 | 100.20 | 102.35 | 127.20 | 0.00 | 0.00% | 0 | 1 | 2.30 | 1.00 | 0.00 | -0.04 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 165.00 | 97.75 | 99.85 | 99.42 | -12.13 | -10.88% | 2 | 16 | 2.12 | 1.00 | 0.00 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 167.50 | 95.25 | 97.35 | 109.20 | 0.00 | 0.00% | 0 | 11 | 1.99 | 1.00 | 0.00 | -0.06 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 170.00 | 93.10 | 94.90 | 94.38 | -11.70 | -11.03% | 4 | 48 | 1.95 | 1.00 | 0.00 | -0.07 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 172.50 | 90.30 | 92.45 | 90.25 | -11.85 | -11.61% | 1 | 2 | 1.33 | 0.99 | 0.00 | -0.08 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 175.00 | 87.90 | 89.95 | 87.35 | -20.95 | -19.35% | 13 | 23 | 1.85 | 0.99 | 0.00 | -0.09 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 177.50 | 85.95 | 87.50 | 87.00 | -9.65 | -9.99% | 1 | 8 | 1.80 | 0.99 | 0.00 | -0.10 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 180.00 | 82.90 | 85.00 | 86.00 | -14.15 | -14.13% | 107 | 2,972 | 1.70 | 0.99 | 0.00 | -0.11 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 182.50 | 80.40 | 82.55 | 92.30 | 0.00 | 0.00% | 0 | 8 | 1.45 | 0.99 | 0.00 | -0.13 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 185.00 | 77.95 | 80.05 | 80.45 | -7.75 | -8.79% | 2 | 25 | 1.48 | 0.98 | 0.00 | -0.14 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 187.50 | 75.50 | 77.60 | 78.52 | -8.83 | -10.11% | 40 | 9 | 1.43 | 0.98 | 0.00 | -0.16 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 190.00 | 73.65 | 75.15 | 75.05 | -12.30 | -14.09% | 40 | 19 | 1.58 | 0.98 | 0.00 | -0.18 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 192.50 | 70.60 | 72.70 | 71.40 | -14.50 | -16.88% | 3 | 9 | 1.15 | 0.98 | 0.00 | -0.20 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 195.00 | 68.75 | 70.20 | 69.45 | -14.10 | -16.88% | 64 | 88 | 1.46 | 0.97 | 0.00 | -0.22 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 197.50 | 66.00 | 67.75 | 71.95 | -9.35 | -11.51% | 2 | 15 | 1.19 | 0.97 | 0.00 | -0.24 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 200.00 | 63.45 | 65.30 | 63.60 | -9.80 | -13.36% | 60 | 5,822 | 1.15 | 0.96 | 0.00 | -0.27 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 202.50 | 60.85 | 62.85 | 61.52 | -10.74 | -14.87% | 12 | 8 | 1.29 | 0.96 | 0.00 | -0.29 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 205.00 | 58.45 | 60.45 | 59.08 | -15.27 | -20.54% | 33 | 115 | 1.33 | 0.95 | 0.00 | -0.32 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 207.50 | 56.05 | 58.00 | 76.85 | 0.00 | 0.00% | 0 | 20 | 0.98 | 0.95 | 0.00 | -0.35 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 210.00 | 53.95 | 55.60 | 53.93 | -10.56 | -16.38% | 118 | 249 | 1.08 | 0.94 | 0.00 | -0.37 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 212.50 | 51.30 | 53.20 | 51.07 | -24.38 | -32.32% | 50 | 69 | 1.02 | 0.93 | 0.00 | -0.40 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 215.00 | 48.90 | 50.55 | 48.90 | -13.60 | -21.76% | 235 | 355 | 0.99 | 0.92 | 0.00 | -0.43 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 217.50 | 46.55 | 48.20 | 46.90 | -11.30 | -19.42% | 50 | 58 | 0.98 | 0.91 | 0.00 | -0.46 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 220.00 | 44.90 | 45.70 | 45.30 | -8.70 | -16.12% | 211 | 374 | 1.02 | 0.91 | 0.00 | -0.49 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 222.50 | 42.40 | 43.30 | 43.00 | -8.65 | -16.75% | 23 | 308 | 0.99 | 0.89 | 0.00 | -0.51 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 225.00 | 40.30 | 40.80 | 38.89 | -15.51 | -28.52% | 161 | 698 | 0.97 | 0.88 | 0.01 | -0.54 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 227.50 | 38.00 | 38.80 | 36.68 | -15.17 | -29.26% | 9 | 324 | 0.96 | 0.87 | 0.01 | -0.57 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 230.00 | 35.65 | 36.50 | 36.10 | -9.65 | -21.10% | 276 | 1,945 | 0.94 | 0.86 | 0.01 | -0.60 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 232.50 | 33.65 | 34.30 | 34.20 | -12.90 | -27.39% | 96 | 877 | 0.93 | 0.84 | 0.01 | -0.62 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 235.00 | 31.40 | 32.20 | 32.16 | -8.64 | -21.18% | 307 | 1,715 | 0.92 | 0.83 | 0.01 | -0.65 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 237.50 | 29.30 | 30.10 | 28.20 | -9.95 | -26.09% | 1,725 | 889 | 0.90 | 0.81 | 0.01 | -0.68 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 240.00 | 27.65 | 27.85 | 28.05 | -7.75 | -21.65% | 1,127 | 1,959 | 0.91 | 0.79 | 0.01 | -0.71 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 242.50 | 25.70 | 25.90 | 25.80 | -7.62 | -22.81% | 522 | 1,029 | 0.90 | 0.77 | 0.01 | -0.73 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 245.00 | 23.85 | 24.00 | 23.88 | -7.77 | -24.55% | 1,649 | 1,502 | 0.89 | 0.75 | 0.01 | -0.76 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 247.50 | 22.00 | 22.20 | 22.23 | -7.72 | -25.78% | 835 | 1,366 | 0.88 | 0.72 | 0.01 | -0.78 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 250.00 | 20.30 | 20.45 | 20.30 | -7.80 | -27.76% | 4,136 | 3,703 | 0.87 | 0.69 | 0.01 | -0.80 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 252.50 | 18.60 | 18.80 | 18.85 | -7.20 | -27.64% | 1,471 | 1,053 | 0.87 | 0.67 | 0.01 | -0.82 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 255.00 | 17.05 | 17.20 | 16.95 | -7.24 | -29.93% | 3,080 | 1,775 | 0.86 | 0.64 | 0.01 | -0.84 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 257.50 | 15.50 | 15.70 | 15.80 | -6.70 | -29.78% | 2,102 | 782 | 0.85 | 0.60 | 0.01 | -0.85 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 260.00 | 14.10 | 14.25 | 14.15 | -6.52 | -31.55% | 7,252 | 2,267 | 0.85 | 0.57 | 0.01 | -0.86 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 262.50 | 12.75 | 12.90 | 12.85 | -6.40 | -33.25% | 9,088 | 1,436 | 0.84 | 0.54 | 0.01 | -0.87 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 265.00 | 11.50 | 11.65 | 11.59 | -6.06 | -34.34% | 16,677 | 1,983 | 0.84 | 0.51 | 0.01 | -0.87 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 267.50 | 10.30 | 10.45 | 10.35 | -5.85 | -36.12% | 7,935 | 1,002 | 0.83 | 0.47 | 0.01 | -0.86 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 270.00 | 9.30 | 9.35 | 9.30 | -5.50 | -37.17% | 23,251 | 7,226 | 0.83 | 0.44 | 0.01 | -0.85 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 272.50 | 8.25 | 8.35 | 8.27 | -5.23 | -38.75% | 8,419 | 1,689 | 0.82 | 0.41 | 0.01 | -0.84 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 275.00 | 7.35 | 7.40 | 7.40 | -5.00 | -40.33% | 18,045 | 4,040 | 0.82 | 0.37 | 0.01 | -0.82 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 277.50 | 6.45 | 6.60 | 6.55 | -4.65 | -41.52% | 7,901 | 3,953 | 0.82 | 0.35 | 0.01 | -0.80 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 280.00 | 5.70 | 5.80 | 5.70 | -4.50 | -44.12% | 28,673 | 7,726 | 0.81 | 0.32 | 0.01 | -0.77 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 282.50 | 5.00 | 5.15 | 5.00 | -4.05 | -44.76% | 18,639 | 1,710 | 0.81 | 0.29 | 0.01 | -0.74 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 285.00 | 4.40 | 4.50 | 4.44 | -3.75 | -45.79% | 15,927 | 5,769 | 0.81 | 0.26 | 0.01 | -0.71 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 287.50 | 3.85 | 3.95 | 3.85 | -3.57 | -48.12% | 7,670 | 2,358 | 0.81 | 0.24 | 0.01 | -0.67 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 290.00 | 3.40 | 3.45 | 3.40 | -3.30 | -49.26% | 17,814 | 6,978 | 0.81 | 0.22 | 0.01 | -0.64 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 292.50 | 2.94 | 2.99 | 2.97 | -2.88 | -49.24% | 3,696 | 2,202 | 0.81 | 0.20 | 0.01 | -0.61 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 295.00 | 2.56 | 2.59 | 2.58 | -2.72 | -51.33% | 6,230 | 5,032 | 0.81 | 0.18 | 0.01 | -0.57 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 297.50 | 2.23 | 2.26 | 2.26 | -2.44 | -51.92% | 2,347 | 1,559 | 0.81 | 0.16 | 0.01 | -0.53 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 300.00 | 1.96 | 1.97 | 1.96 | -2.24 | -53.34% | 50,690 | 19,584 | 0.81 | 0.14 | 0.01 | -0.50 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 302.50 | 1.68 | 1.71 | 1.70 | -1.99 | -53.93% | 2,187 | 1,272 | 0.81 | 0.13 | 0.01 | -0.47 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 305.00 | 1.46 | 1.49 | 1.48 | -1.87 | -55.83% | 5,724 | 5,033 | 0.81 | 0.11 | 0.01 | -0.43 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 307.50 | 1.28 | 1.30 | 1.28 | -1.68 | -56.76% | 838 | 2,382 | 0.82 | 0.10 | 0.01 | -0.40 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 310.00 | 1.11 | 1.13 | 1.13 | -1.53 | -57.52% | 16,849 | 4,125 | 0.82 | 0.09 | 0.01 | -0.37 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 312.50 | 0.97 | 0.99 | 0.98 | -1.34 | -57.76% | 1,906 | 2,776 | 0.83 | 0.08 | 0.00 | -0.35 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 315.00 | 0.86 | 0.87 | 0.85 | -1.21 | -58.74% | 7,830 | 3,270 | 0.83 | 0.07 | 0.00 | -0.32 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 317.50 | 0.74 | 0.77 | 0.76 | -1.12 | -59.58% | 4,834 | 792 | 0.84 | 0.07 | 0.00 | -0.29 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 320.00 | 0.66 | 0.68 | 0.67 | -0.95 | -58.65% | 18,846 | 6,900 | 0.84 | 0.06 | 0.00 | -0.27 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 322.50 | 0.57 | 0.61 | 0.61 | -0.87 | -58.79% | 1,277 | 514 | 0.85 | 0.05 | 0.00 | -0.25 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 325.00 | 0.51 | 0.55 | 0.51 | -0.77 | -60.16% | 5,477 | 3,790 | 0.85 | 0.05 | 0.00 | -0.23 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 327.50 | % | 0 | 0 | EST | |||||||||
| 330.00 | 0.42 | 0.43 | 0.42 | -0.61 | -59.23% | 3,502 | 4,901 | 0.87 | 0.04 | 0.00 | -0.19 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 332.50 | % | 0 | 0 | EST | |||||||||
| 335.00 | 0.32 | 0.35 | 0.32 | -0.50 | -60.98% | 4,042 | 3,308 | 0.88 | 0.03 | 0.00 | -0.15 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 337.50 | % | 0 | 0 | EST | |||||||||
| 340.00 | 0.27 | 0.28 | 0.28 | -0.39 | -58.21% | 3,577 | 3,333 | 0.90 | 0.02 | 0.00 | -0.13 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 342.50 | % | 0 | 0 | EST | |||||||||
| 345.00 | 0.20 | 0.23 | 0.22 | -0.32 | -59.26% | 1,903 | 2,931 | 0.91 | 0.02 | 0.00 | -0.10 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 347.50 | % | 0 | 0 | EST | |||||||||
| 350.00 | 0.17 | 0.19 | 0.18 | -0.26 | -59.10% | 5,185 | 9,727 | 0.92 | 0.01 | 0.00 | -0.08 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 352.50 | % | 0 | 0 | EST | |||||||||
| 355.00 | 0.12 | 0.16 | 0.13 | -0.20 | -60.61% | 1,379 | 3,500 | 0.93 | 0.01 | 0.00 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 357.50 | % | 0 | 0 | EST | |||||||||
| 360.00 | 0.11 | 0.12 | 0.11 | -0.19 | -63.34% | 3,266 | 2,589 | 0.94 | 0.01 | 0.00 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 362.50 | % | 0 | 0 | EST | |||||||||
| 365.00 | 0.08 | 0.11 | 0.10 | -0.16 | -61.54% | 808 | 2,606 | 0.96 | 0.01 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 370.00 | 0.06 | 0.08 | 0.08 | -0.09 | -52.95% | 1,054 | 5,908 | 0.96 | 0.00 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 375.00 | 0.05 | 0.06 | 0.06 | -0.12 | -66.67% | 673 | 2,032 | 0.97 | 0.00 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 380.00 | 0.05 | 0.06 | 0.06 | -0.09 | -60.00% | 5,359 | 1,493 | 0.99 | 0.00 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 385.00 | 0.02 | 0.05 | 0.05 | -0.06 | -54.55% | 1,592 | 2,363 | 0.98 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 390.00 | 0.02 | 0.03 | 0.04 | -0.06 | -60.00% | 409 | 656 | 0.97 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 395.00 | 0.02 | 0.04 | 0.03 | -0.07 | -70.00% | 167 | 1,862 | 1.02 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 400.00 | 0.02 | 0.04 | 0.03 | -0.03 | -50.00% | 1,411 | 6,980 | 1.12 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 405.00 | 0.00 | 0.03 | 0.02 | -0.03 | -60.00% | 142 | 2,488 | 1.09 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 410.00 | 0.01 | 0.02 | 0.02 | -0.02 | -50.00% | 374 | 2,988 | 1.04 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 415.00 | 0.01 | 0.02 | 0.02 | -0.02 | -50.00% | 44 | 1,917 | 1.07 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 420.00 | 0.01 | 0.02 | 0.01 | -0.03 | -75.00% | 114 | 1,104 | 1.09 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 425.00 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 19 | 830 | 1.12 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 430.00 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 39 | 1,193 | 1.15 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 435.00 | 0.00 | 0.02 | 0.01 | -0.02 | -66.67% | 87 | 541 | 1.20 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 440.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 61 | 498 | 1.19 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 445.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 9 | 470 | 1.22 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 450.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 275 | 1,199 | 1.21 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 455.00 | 0.00 | 0.02 | 0.01 | -0.02 | -66.67% | 2 | 1,736 | 1.30 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 460.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 1,244 | 1.32 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 465.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 103 | 1.34 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 470.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 136 | 1.30 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 475.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 142 | 1.32 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 480.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 233 | 1.34 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 485.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 755 | 409 | 1.43 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 490.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 325 | 1.38 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 495.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 41 | 1.40 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 500.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 550 | 1.42 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 505.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 53 | 1.44 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 510.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 144 | 1.46 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 515.00 | 0.00 | 0.01 | 0.18 | 0.00 | 0.00% | 0 | 12 | 1.48 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 4:00:05 PM EST |
| 520.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 120 | 1.50 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:05 PM EST |
| 525.00 | 0.00 | 0.01 | 0.06 | 0.00 | 0.00% | 0 | 6 | 1.52 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 4:00:05 PM EST |
| 530.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 112 | 1.54 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 535.00 | 0.00 | 0.01 | 0.06 | 0.00 | 0.00% | 0 | 34 | 1.56 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 4:00:05 PM EST |
| 540.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 73 | 1.58 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 545.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 140 | 1.59 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 550.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 6 | 627 | 1.61 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 555.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 54 | 1.63 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 4:00:05 PM EST |
| 560.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 29 | 1.65 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 565.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 27 | 1.66 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 4:00:05 PM EST |
| 570.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 68 | 1.68 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:05 PM EST |
| 575.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 30 | 1.70 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 4:00:05 PM EST |
| 580.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 62 | 1.71 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 4:00:05 PM EST |
| 585.00 | 0.00 | 0.01 | 0.10 | 0.00 | 0.00% | 0 | 55 | 1.73 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 4:00:05 PM EST |
| 590.00 | 0.00 | 0.01 | 0.10 | 0.00 | 0.00% | 0 | 24 | 1.75 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 4:00:05 PM EST |
| 600.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 249 | 1.78 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 610.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 22 | 1.81 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:05 PM EST |
| 620.00 | 0.00 | 0.01 | 0.06 | 0.00 | 0.00% | 0 | 47 | 1.84 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 4:00:05 PM EST |
| 630.00 | 0.00 | 0.01 | 0.01 | -0.04 | -80.00% | 1 | 55 | 1.88 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 640.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 49 | 1.91 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 4:00:05 PM EST |
| 650.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 134 | 1.94 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 4:00:05 PM EST |
| 660.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 2,387 | 1.97 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 4:00:05 PM EST |
| 670.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 23 | 2.00 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:05 PM EST |
| 680.00 | 0.00 | 0.01 | 0.10 | 0.00 | 0.00% | 0 | 2 | 2.02 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/28/2025 4:00:05 PM EST |
| 690.00 | 0.00 | 0.01 | 0.10 | 0.00 | 0.00% | 0 | 23 | 2.05 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 4:00:05 PM EST |
| 700.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 78 | 2.08 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 710.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 145 | 2.11 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 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 | 0.02 | 0.02 | +0.01 | +100.00% | 25,103 | 39,592 | 2.29 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 110.00 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 774 | 4,384 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 120.00 | 0.03 | 0.05 | 0.04 | -0.01 | -20.00% | 3,979 | 4,620 | 2.08 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 130.00 | 0.05 | 0.06 | 0.06 | -0.01 | -14.29% | 4,547 | 23,197 | 0.13 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 140.00 | 0.08 | 0.09 | 0.08 | -0.01 | -11.12% | 3,504 | 8,618 | 1.84 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 150.00 | 0.11 | 0.13 | 0.13 | -0.01 | -7.15% | 4,001 | 7,912 | 1.53 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 155.00 | 0.15 | 0.16 | 0.17 | 0.00 | 0.00% | 2,554 | 5,632 | 1.60 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 157.50 | 0.14 | 0.20 | 0.18 | 0.00 | 0.00% | 88 | 1,165 | 1.64 | 0.00 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 160.00 | 0.17 | 0.19 | 0.17 | 0.00 | 0.00% | 929 | 6,405 | 1.62 | 0.00 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 162.50 | 0.18 | 0.22 | 0.22 | +0.02 | +10.00% | 2,583 | 3,404 | 1.56 | 0.00 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 165.00 | 0.21 | 0.23 | 0.23 | +0.03 | +15.00% | 1,300 | 2,359 | 1.55 | 0.00 | 0.00 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 167.50 | 0.22 | 0.25 | 0.26 | +0.02 | +8.34% | 222 | 2,620 | 1.52 | 0.00 | 0.00 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 170.00 | 0.23 | 0.27 | 0.25 | +0.02 | +8.70% | 1,299 | 7,339 | 1.51 | 0.00 | 0.00 | -0.07 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 172.50 | 0.25 | 0.29 | 0.27 | +0.01 | +3.85% | 541 | 704 | 1.46 | -0.01 | 0.00 | -0.08 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 175.00 | 0.27 | 0.29 | 0.29 | +0.02 | +7.41% | 1,172 | 3,628 | 1.43 | -0.01 | 0.00 | -0.09 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 177.50 | 0.30 | 0.33 | 0.32 | +0.05 | +18.52% | 302 | 1,016 | 1.42 | -0.01 | 0.00 | -0.10 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 180.00 | 0.33 | 0.36 | 0.33 | +0.03 | +10.00% | 4,038 | 10,375 | 1.38 | -0.01 | 0.00 | -0.11 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 182.50 | 0.35 | 0.38 | 0.36 | +0.05 | +16.13% | 169 | 1,434 | 1.34 | -0.01 | 0.00 | -0.13 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 185.00 | 0.38 | 0.42 | 0.40 | +0.05 | +14.29% | 2,390 | 2,806 | 1.32 | -0.02 | 0.00 | -0.14 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 187.50 | 0.41 | 0.45 | 0.42 | +0.08 | +23.53% | 123 | 228 | 1.29 | -0.02 | 0.00 | -0.16 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 190.00 | 0.46 | 0.47 | 0.46 | +0.06 | +15.00% | 1,568 | 3,993 | 1.27 | -0.02 | 0.00 | -0.18 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 192.50 | 0.49 | 0.53 | 0.51 | +0.10 | +24.39% | 971 | 3,158 | 1.24 | -0.02 | 0.00 | -0.20 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 195.00 | 0.55 | 0.57 | 0.55 | +0.09 | +19.57% | 10,080 | 2,360 | 1.22 | -0.03 | 0.00 | -0.22 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 197.50 | 0.58 | 0.62 | 0.60 | +0.09 | +17.65% | 513 | 368 | 1.19 | -0.03 | 0.00 | -0.24 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 200.00 | 0.64 | 0.67 | 0.65 | +0.11 | +20.37% | 6,866 | 19,538 | 1.17 | -0.04 | 0.00 | -0.27 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 202.50 | 0.70 | 0.74 | 0.75 | +0.25 | +50.00% | 350 | 479 | 1.14 | -0.04 | 0.00 | -0.29 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 205.00 | 0.77 | 0.81 | 0.80 | +0.17 | +26.99% | 4,531 | 2,362 | 1.12 | -0.05 | 0.00 | -0.32 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 207.50 | 0.85 | 0.88 | 0.88 | +0.20 | +29.42% | 960 | 397 | 1.10 | -0.05 | 0.00 | -0.35 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 210.00 | 0.95 | 0.98 | 0.98 | +0.21 | +27.28% | 4,043 | 6,251 | 1.08 | -0.06 | 0.00 | -0.37 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 212.50 | 1.05 | 1.09 | 1.07 | +0.24 | +28.92% | 1,598 | 415 | 1.06 | -0.07 | 0.00 | -0.40 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 215.00 | 1.18 | 1.21 | 1.20 | +0.28 | +30.44% | 4,561 | 4,102 | 1.04 | -0.08 | 0.00 | -0.43 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 217.50 | 1.31 | 1.35 | 1.34 | +0.31 | +30.10% | 961 | 1,149 | 1.02 | -0.09 | 0.00 | -0.46 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 220.00 | 1.47 | 1.50 | 1.50 | +0.37 | +32.75% | 11,593 | 31,713 | 1.00 | -0.09 | 0.00 | -0.49 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 222.50 | 1.66 | 1.70 | 1.67 | +0.35 | +26.52% | 3,134 | 1,023 | 0.98 | -0.11 | 0.00 | -0.51 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 225.00 | 1.88 | 1.91 | 1.91 | +0.51 | +36.43% | 6,585 | 5,991 | 0.97 | -0.12 | 0.01 | -0.54 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 227.50 | 2.11 | 2.15 | 2.15 | +0.57 | +36.08% | 2,057 | 1,078 | 0.95 | -0.13 | 0.01 | -0.57 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 230.00 | 2.40 | 2.44 | 2.42 | +0.62 | +34.45% | 11,567 | 17,144 | 0.94 | -0.14 | 0.01 | -0.60 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 232.50 | 2.72 | 2.76 | 2.74 | +0.72 | +35.65% | 2,377 | 1,565 | 0.93 | -0.16 | 0.01 | -0.62 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 235.00 | 3.05 | 3.15 | 3.10 | +0.82 | +35.97% | 3,630 | 3,351 | 0.91 | -0.17 | 0.01 | -0.65 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 237.50 | 3.50 | 3.60 | 3.54 | +0.96 | +37.21% | 2,154 | 1,811 | 0.91 | -0.19 | 0.01 | -0.68 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 240.00 | 4.00 | 4.10 | 4.05 | +1.10 | +37.29% | 10,582 | 5,874 | 0.90 | -0.21 | 0.01 | -0.71 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 242.50 | 4.50 | 4.65 | 4.59 | +1.24 | +37.02% | 2,215 | 1,103 | 0.89 | -0.23 | 0.01 | -0.73 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 245.00 | 5.15 | 5.25 | 5.20 | +1.55 | +42.47% | 7,338 | 3,327 | 0.88 | -0.25 | 0.01 | -0.76 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 247.50 | 5.85 | 5.95 | 5.86 | +1.63 | +38.54% | 2,346 | 1,366 | 0.87 | -0.28 | 0.01 | -0.78 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 250.00 | 6.60 | 6.65 | 6.60 | +1.90 | +40.43% | 23,331 | 13,584 | 0.87 | -0.31 | 0.01 | -0.80 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 252.50 | 7.40 | 7.55 | 7.50 | +2.10 | +38.89% | 3,989 | 2,049 | 0.86 | -0.33 | 0.01 | -0.82 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 255.00 | 8.30 | 8.45 | 8.30 | +2.20 | +36.07% | 8,854 | 3,052 | 0.85 | -0.36 | 0.01 | -0.84 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 257.50 | 9.30 | 9.45 | 9.43 | +2.63 | +38.68% | 5,246 | 1,321 | 0.85 | -0.40 | 0.01 | -0.85 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 260.00 | 10.40 | 10.45 | 10.43 | +2.83 | +37.24% | 26,232 | 5,308 | 0.84 | -0.43 | 0.01 | -0.86 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 262.50 | 11.50 | 11.65 | 11.61 | +3.11 | +36.59% | 15,502 | 1,323 | 0.84 | -0.46 | 0.01 | -0.87 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 265.00 | 12.75 | 12.90 | 12.80 | +3.38 | +35.89% | 20,619 | 2,549 | 0.83 | -0.49 | 0.01 | -0.87 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 267.50 | 14.05 | 14.25 | 14.20 | +3.90 | +37.87% | 9,968 | 1,627 | 0.82 | -0.53 | 0.01 | -0.86 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 270.00 | 15.45 | 15.65 | 15.52 | +4.07 | +35.55% | 20,791 | 4,553 | 0.82 | -0.56 | 0.01 | -0.85 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 272.50 | 16.95 | 17.15 | 17.10 | +4.30 | +33.60% | 6,038 | 2,095 | 0.82 | -0.59 | 0.01 | -0.84 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 275.00 | 18.55 | 18.70 | 18.75 | +4.75 | +33.93% | 7,026 | 3,488 | 0.81 | -0.63 | 0.01 | -0.82 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 277.50 | 20.20 | 20.40 | 20.38 | +4.98 | +32.34% | 2,719 | 3,155 | 0.81 | -0.65 | 0.01 | -0.80 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 280.00 | 21.90 | 22.05 | 22.10 | +5.11 | +30.08% | 3,789 | 3,141 | 0.80 | -0.68 | 0.01 | -0.77 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 282.50 | 23.75 | 23.95 | 23.45 | +5.12 | +27.94% | 2,115 | 997 | 0.81 | -0.71 | 0.01 | -0.74 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 285.00 | 25.60 | 25.80 | 25.10 | +5.00 | +24.88% | 2,622 | 2,673 | 0.80 | -0.74 | 0.01 | -0.71 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 287.50 | 27.55 | 27.75 | 27.68 | +5.92 | +27.21% | 850 | 915 | 0.80 | -0.76 | 0.01 | -0.67 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 290.00 | 29.55 | 29.75 | 29.70 | +6.30 | +26.93% | 1,950 | 1,303 | 0.80 | -0.78 | 0.01 | -0.64 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 292.50 | 31.40 | 32.00 | 32.00 | +7.05 | +28.26% | 538 | 636 | 0.80 | -0.80 | 0.01 | -0.61 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 295.00 | 33.55 | 34.10 | 35.00 | +7.70 | +28.21% | 368 | 1,058 | 0.80 | -0.82 | 0.01 | -0.57 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 297.50 | 35.70 | 36.30 | 36.85 | +7.83 | +26.99% | 406 | 730 | 0.80 | -0.84 | 0.01 | -0.53 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 300.00 | 38.00 | 38.50 | 38.03 | +7.18 | +23.28% | 557 | 3,166 | 0.81 | -0.86 | 0.01 | -0.50 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 302.50 | 39.70 | 41.50 | 40.44 | +7.66 | +23.37% | 44 | 514 | 0.81 | -0.87 | 0.01 | -0.47 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 305.00 | 42.40 | 43.25 | 43.40 | +8.45 | +24.18% | 131 | 1,278 | 0.81 | -0.89 | 0.01 | -0.43 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 307.50 | 44.25 | 46.20 | 45.25 | +11.55 | +34.28% | 72 | 377 | 0.81 | -0.90 | 0.01 | -0.40 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 310.00 | 47.10 | 48.30 | 46.98 | +8.13 | +20.93% | 142 | 543 | 0.85 | -0.91 | 0.01 | -0.37 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 312.50 | 48.90 | 50.85 | 50.19 | +13.62 | +37.25% | 4 | 126 | 0.90 | -0.92 | 0.00 | -0.35 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 315.00 | 51.25 | 53.35 | 52.64 | +9.16 | +21.07% | 127 | 280 | 0.80 | -0.93 | 0.00 | -0.32 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 317.50 | 53.65 | 55.75 | 53.50 | +12.52 | +30.56% | 29 | 47 | 0.93 | -0.93 | 0.00 | -0.29 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 320.00 | 56.10 | 58.15 | 57.10 | +9.25 | +19.34% | 108 | 1,049 | 0.94 | -0.94 | 0.00 | -0.27 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 322.50 | 58.45 | 60.30 | 59.88 | +11.38 | +23.47% | 3 | 2 | 0.95 | -0.95 | 0.00 | -0.25 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 325.00 | 60.90 | 62.50 | 61.35 | +9.35 | +17.99% | 5 | 206 | 1.07 | -0.95 | 0.00 | -0.23 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 327.50 | % | 0 | 0 | EST | |||||||||
| 330.00 | 65.80 | 67.40 | 66.78 | +13.96 | +26.43% | 7 | 302 | 1.11 | -0.96 | 0.00 | -0.19 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 332.50 | % | 0 | 0 | EST | |||||||||
| 335.00 | 70.70 | 72.35 | 71.34 | +13.59 | +23.54% | 2 | 278 | 1.16 | -0.97 | 0.00 | -0.15 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 337.50 | % | 0 | 0 | EST | |||||||||
| 340.00 | 75.65 | 77.80 | 78.00 | +15.50 | +24.80% | 7 | 92 | 1.08 | -0.98 | 0.00 | -0.13 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 342.50 | % | 0 | 0 | EST | |||||||||
| 345.00 | 80.55 | 82.75 | 80.57 | +12.57 | +18.49% | 21 | 13 | 1.11 | -0.98 | 0.00 | -0.10 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 347.50 | % | 0 | 0 | EST | |||||||||
| 350.00 | 85.55 | 87.40 | 84.38 | +11.38 | +15.59% | 10 | 61 | 1.06 | -0.99 | 0.00 | -0.08 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 352.50 | % | 0 | 0 | EST | |||||||||
| 355.00 | 90.50 | 92.75 | 86.35 | +8.35 | +10.71% | 3 | 4 | 1.33 | -0.99 | 0.00 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 357.50 | % | 0 | 0 | EST | |||||||||
| 360.00 | 95.50 | 97.70 | 90.27 | +4.77 | +5.58% | 4 | 26 | 1.31 | -0.99 | 0.00 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 362.50 | % | 0 | 0 | EST | |||||||||
| 365.00 | 100.45 | 102.70 | 76.20 | 0.00 | 0.00% | 0 | 1 | 1.28 | -0.99 | 0.00 | -0.04 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 370.00 | 105.50 | 107.40 | 79.60 | 0.00 | 0.00% | 0 | 0 | 1.44 | -1.00 | 0.00 | -0.03 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 375.00 | 110.45 | 112.70 | 125.69 | 0.00 | 0.00% | 0 | 0 | 1.45 | -1.00 | 0.00 | -0.02 | 3/14/2025 | 3/28/2025 4:00:05 PM EST |
| 380.00 | 115.45 | 117.70 | 117.85 | +27.46 | +30.38% | 1 | 2 | 1.55 | -1.00 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 385.00 | 120.45 | 122.70 | 150.50 | 0.00 | 0.00% | 0 | 0 | 3.22 | -1.00 | 0.00 | -0.01 | 3/11/2025 | 3/28/2025 4:00:05 PM EST |
| 390.00 | 125.45 | 127.70 | 143.71 | 0.00 | 0.00% | 0 | 0 | 3.88 | -1.00 | 0.00 | -0.01 | 3/21/2025 | 3/28/2025 4:00:05 PM EST |
| 395.00 | 130.45 | 132.70 | 125.14 | 0.00 | 0.00% | 0 | 0 | 4.73 | -1.00 | 0.00 | -0.01 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 400.00 | 135.45 | 137.70 | 131.25 | +8.10 | +6.58% | 2 | 1 | 5.98 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 405.00 | 140.45 | 142.70 | 170.08 | 0.00 | 0.00% | 0 | 0 | 7.63 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:05 PM EST |
| 410.00 | 145.45 | 147.70 | 148.45 | -26.62 | -15.21% | 3 | 1 | 1.80 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 415.00 | 150.45 | 152.70 | 180.09 | 0.00 | 0.00% | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:05 PM EST |
| 420.00 | 155.45 | 157.70 | 186.45 | 0.00 | 0.00% | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 4:00:05 PM EST |
| 425.00 | 160.45 | 162.70 | 141.00 | 0.00 | 0.00% | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 3/28/2025 4:00:05 PM EST |
| 430.00 | 165.45 | 167.70 | 150.05 | 0.00 | 0.00% | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 435.00 | 170.45 | 172.70 | 166.15 | 0.00 | 0.00% | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:05 PM EST |
| 440.00 | 175.45 | 177.70 | 176.00 | 0.00 | 0.00% | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 4:00:05 PM EST |
| 445.00 | 180.50 | 182.70 | 203.00 | 0.00 | 0.00% | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 4:00:05 PM EST |
| 450.00 | 185.45 | 187.70 | 199.42 | 0.00 | 0.00% | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 4:00:05 PM EST |
| 455.00 | 190.45 | 192.70 | 157.65 | 0.00 | 0.00% | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 3/28/2025 4:00:05 PM EST |
| 460.00 | 195.45 | 197.70 | 158.95 | 0.00 | 0.00% | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 3/28/2025 4:00:05 PM EST |
| 465.00 | 200.45 | 202.70 | 156.95 | 0.00 | 0.00% | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 3/28/2025 4:00:05 PM EST |
| 470.00 | 205.45 | 207.70 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 475.00 | 210.45 | 212.70 | 174.60 | 0.00 | 0.00% | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 3/28/2025 4:00:05 PM EST |
| 480.00 | 215.45 | 217.70 | 128.65 | 0.00 | 0.00% | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 4:00:05 PM EST |
| 485.00 | 220.45 | 222.70 | 197.13 | 0.00 | 0.00% | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 3/28/2025 4:00:05 PM EST |
| 490.00 | 225.45 | 227.70 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 495.00 | 230.45 | 232.70 | % | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 500.00 | 235.45 | 237.70 | 222.85 | 0.00 | 0.00% | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 505.00 | 240.45 | 242.70 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 510.00 | 245.45 | 247.70 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 515.00 | 250.50 | 252.70 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 520.00 | 255.45 | 257.70 | % | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 525.00 | 260.45 | 262.70 | % | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 530.00 | 265.45 | 267.70 | % | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 535.00 | 270.45 | 272.70 | % | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 540.00 | 275.45 | 277.70 | 264.05 | 0.00 | 0.00% | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 545.00 | 280.45 | 282.70 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 550.00 | 285.45 | 287.70 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 555.00 | 290.45 | 292.70 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 560.00 | 295.45 | 297.70 | % | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 565.00 | 300.45 | 302.70 | % | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 570.00 | 305.45 | 307.70 | % | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 575.00 | 310.45 | 312.70 | % | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 580.00 | 315.45 | 317.70 | % | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 585.00 | 320.45 | 322.70 | % | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 590.00 | 325.45 | 327.70 | % | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 600.00 | 335.45 | 337.70 | % | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 610.00 | 345.45 | 347.70 | 322.15 | 0.00 | 0.00% | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 620.00 | 355.45 | 357.70 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 630.00 | 365.45 | 367.70 | % | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 640.00 | 375.45 | 377.70 | % | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 650.00 | 385.45 | 387.70 | % | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 660.00 | 395.45 | 397.70 | % | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 670.00 | 405.45 | 407.70 | % | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 680.00 | 415.45 | 417.70 | 415.85 | +22.96 | +5.85% | 50 | 50 | 3.31 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 690.00 | 425.45 | 427.70 | 402.84 | 0.00 | 0.00% | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 700.00 | 435.45 | 437.70 | % | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 710.00 | 445.45 | 447.70 | 465.00 | 0.00 | 0.00% | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 4:00:05 PM EST |