Options Chain for TESLA INC COM (TSLA) - $361.83 as of 3/30/2026 11:11:57 AM 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 | 112.55 | 115.95 | 114.25 | % | 0.46 | 0 | 0 | 6.12 | 1.00 | 0.00 | 0.00 | 3/30/2026 10:59:09 AM EST | |||
| 255.00 | 107.55 | 110.95 | 109.25 | % | 0.43 | 0 | 0 | 3.60 | 1.00 | 0.00 | -0.01 | 3/30/2026 10:59:09 AM EST | |||
| 260.00 | 102.55 | 105.95 | 104.25 | % | 0.40 | 0 | 0 | 2.65 | 1.00 | 0.00 | -0.01 | 3/30/2026 10:59:09 AM EST | |||
| 265.00 | 97.60 | 100.95 | 99.28 | % | 0.37 | 0 | 0 | 1.99 | 1.00 | 0.00 | -0.02 | 3/30/2026 10:59:09 AM EST | |||
| 270.00 | 92.65 | 95.95 | 94.30 | % | 0.35 | 0 | 0 | 3.00 | 1.00 | 0.00 | -0.03 | 3/30/2026 10:59:09 AM EST | |||
| 275.00 | 87.75 | 90.30 | 89.03 | 103.50 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.32 | 1.00 | 0.00 | -0.06 | 3/26/2026 | 3/30/2026 10:59:09 AM EST |
| 280.00 | 82.75 | 85.90 | 84.33 | % | 0.30 | 0 | 0 | 1.19 | 0.99 | 0.00 | -0.07 | 3/30/2026 10:59:09 AM EST | |||
| 285.00 | 77.85 | 80.85 | 79.35 | % | 0.28 | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.09 | 3/30/2026 10:59:09 AM EST | |||
| 290.00 | 73.00 | 75.80 | 74.40 | 84.69 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.02 | 0.99 | 0.00 | -0.11 | 3/26/2026 | 3/30/2026 10:59:09 AM EST |
| 295.00 | 68.15 | 70.75 | 69.45 | 67.80 | 0.00 | 0.00% | 0.24 | 0 | 18 | 0.94 | 0.98 | 0.00 | -0.13 | 3/27/2026 | 3/30/2026 10:59:09 AM EST |
| 300.00 | 63.45 | 65.45 | 64.45 | 62.81 | 0.00 | 0.00% | 0.21 | 0 | 24 | 0.84 | 0.98 | 0.00 | -0.16 | 3/27/2026 | 3/30/2026 10:59:09 AM EST |
| 305.00 | 58.70 | 60.55 | 59.63 | 56.91 | 0.00 | 0.00% | 0.20 | 0 | 10 | 0.58 | 0.97 | 0.00 | -0.19 | 3/27/2026 | 3/30/2026 10:59:09 AM EST |
| 307.50 | 56.40 | 57.95 | 57.18 | % | 0.19 | 0 | 0 | 0.65 | 0.96 | 0.00 | -0.20 | 3/30/2026 10:59:09 AM EST | |||
| 310.00 | 54.10 | 55.30 | 54.70 | 52.83 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.72 | 0.96 | 0.00 | -0.22 | 3/27/2026 | 3/30/2026 10:59:09 AM EST |
| 312.50 | 51.75 | 52.90 | 52.33 | % | 0.17 | 0 | 0 | 0.55 | 0.95 | 0.00 | -0.23 | 3/30/2026 10:59:09 AM EST | |||
| 315.00 | 49.30 | 50.20 | 49.75 | 49.75 | -14.22 | -22.23% | 0.16 | 40 | 40 | 0.68 | 0.95 | 0.00 | -0.25 | 3/30/2026 | 3/30/2026 10:59:09 AM EST |
| 317.50 | 46.95 | 48.15 | 47.55 | 50.02 | 0.00 | 0.00% | 0.15 | 0 | 13 | 0.54 | 0.94 | 0.00 | -0.26 | 3/27/2026 | 3/30/2026 10:59:09 AM EST |
| 320.00 | 44.55 | 45.75 | 45.15 | 42.55 | -4.33 | -9.24% | 0.14 | 2 | 1 | 0.56 | 0.93 | 0.00 | -0.28 | 3/30/2026 | 3/30/2026 10:59:09 AM EST |
| 322.50 | 42.30 | 42.95 | 42.63 | 42.68 | -0.42 | -0.98% | 0.13 | 252 | 6 | 0.56 | 0.92 | 0.00 | -0.30 | 3/30/2026 | 3/30/2026 10:59:09 AM EST |
| 325.00 | 40.00 | 40.60 | 40.30 | 38.76 | % | 0.12 | 262 | 0 | 0.54 | 0.91 | 0.01 | -0.32 | 3/30/2026 | 3/30/2026 10:59:09 AM EST | |
| 327.50 | 37.70 | 38.25 | 37.98 | 35.73 | -2.82 | -7.32% | 0.12 | 458 | 6 | 0.54 | 0.90 | 0.01 | -0.33 | 3/30/2026 | 3/30/2026 10:59:09 AM EST |
| 330.00 | 35.35 | 36.20 | 35.78 | 61.38 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.53 | 0.89 | 0.01 | -0.35 | 3/25/2026 | 3/30/2026 10:59:09 AM EST |
| 332.50 | 33.15 | 33.90 | 33.53 | 34.02 | % | 0.10 | 28 | 0 | 0.51 | 0.88 | 0.01 | -0.37 | 3/30/2026 | 3/30/2026 10:59:09 AM EST | |
| 335.00 | 30.95 | 31.55 | 31.25 | 31.96 | -1.54 | -4.60% | 0.09 | 181 | 6 | 0.53 | 0.86 | 0.01 | -0.40 | 3/30/2026 | 3/30/2026 10:59:09 AM EST |
| 337.50 | 28.80 | 29.70 | 29.25 | % | 0.09 | 0 | 0 | 0.50 | 0.84 | 0.01 | -0.42 | 3/30/2026 10:59:09 AM EST | |||
| 340.00 | 26.65 | 27.25 | 26.95 | 27.30 | +0.80 | +3.02% | 0.08 | 70 | 2 | 0.50 | 0.83 | 0.01 | -0.44 | 3/30/2026 | 3/30/2026 10:59:09 AM EST |
| 342.50 | 24.85 | 25.05 | 24.95 | 23.77 | -3.93 | -14.19% | 0.07 | 20 | 2 | 0.49 | 0.80 | 0.01 | -0.46 | 3/30/2026 | 3/30/2026 10:59:09 AM EST |
| 345.00 | 22.85 | 23.05 | 22.95 | 23.05 | +0.94 | +4.26% | 0.07 | 62 | 15 | 0.49 | 0.78 | 0.01 | -0.49 | 3/30/2026 | 3/30/2026 10:59:09 AM EST |
| 347.50 | 20.90 | 21.05 | 20.98 | 20.65 | % | 0.06 | 33 | 0 | 0.47 | 0.75 | 0.01 | -0.51 | 3/30/2026 | 3/30/2026 10:59:09 AM EST | |
| 350.00 | 19.00 | 19.20 | 19.10 | 18.80 | +0.66 | +3.64% | 0.05 | 18 | 13 | 0.47 | 0.72 | 0.01 | -0.53 | 3/30/2026 | 3/30/2026 10:59:09 AM EST |
| 352.50 | 17.20 | 17.35 | 17.28 | 17.23 | +1.43 | +9.06% | 0.05 | 20 | 1 | 0.46 | 0.69 | 0.01 | -0.55 | 3/30/2026 | 3/30/2026 10:59:09 AM EST |
| 355.00 | 15.45 | 15.60 | 15.53 | 15.47 | -0.47 | -2.95% | 0.04 | 182 | 3 | 0.45 | 0.66 | 0.01 | -0.56 | 3/30/2026 | 3/30/2026 10:59:09 AM EST |
| 357.50 | 13.80 | 13.95 | 13.88 | 14.55 | +0.05 | +0.35% | 0.04 | 96 | 23 | 0.45 | 0.62 | 0.01 | -0.57 | 3/30/2026 | 3/30/2026 10:59:09 AM EST |
| 360.00 | 12.20 | 12.35 | 12.28 | 11.98 | -0.77 | -6.04% | 0.03 | 3,871 | 154 | 0.45 | 0.58 | 0.02 | -0.57 | 3/30/2026 | 3/30/2026 10:59:09 AM EST |
| 362.50 | 10.75 | 10.85 | 10.80 | 10.78 | -0.72 | -6.27% | 0.03 | 479 | 52 | 0.43 | 0.54 | 0.02 | -0.57 | 3/30/2026 | 3/30/2026 10:59:09 AM EST |
| 365.00 | 9.35 | 9.50 | 9.43 | 9.44 | -0.76 | -7.46% | 0.03 | 323 | 106 | 0.43 | 0.50 | 0.02 | -0.57 | 3/30/2026 | 3/30/2026 10:59:09 AM EST |
| 367.50 | 8.10 | 8.25 | 8.18 | 8.10 | -0.35 | -4.15% | 0.02 | 304 | 141 | 0.42 | 0.46 | 0.02 | -0.55 | 3/30/2026 | 3/30/2026 10:59:09 AM EST |
| 370.00 | 6.95 | 7.10 | 7.03 | 7.05 | -0.35 | -4.73% | 0.02 | 1,025 | 121 | 0.42 | 0.42 | 0.02 | -0.53 | 3/30/2026 | 3/30/2026 10:59:09 AM EST |
| 372.50 | 5.90 | 6.05 | 5.98 | 5.55 | -0.95 | -14.62% | 0.02 | 24 | 58 | 0.41 | 0.38 | 0.02 | -0.51 | 3/30/2026 | 3/30/2026 10:59:09 AM EST |
| 375.00 | 5.00 | 5.10 | 5.05 | 5.00 | -1.00 | -16.67% | 0.01 | 89 | 214 | 0.41 | 0.34 | 0.02 | -0.48 | 3/30/2026 | 3/30/2026 10:59:09 AM EST |
| 377.50 | 4.20 | 4.30 | 4.25 | 4.23 | -1.02 | -19.43% | 0.01 | 88 | 592 | 0.40 | 0.30 | 0.01 | -0.45 | 3/30/2026 | 3/30/2026 10:59:09 AM EST |
| 380.00 | 3.50 | 3.60 | 3.55 | 3.50 | -0.85 | -19.54% | 0.01 | 295 | 401 | 0.40 | 0.27 | 0.01 | -0.41 | 3/30/2026 | 3/30/2026 10:59:09 AM EST |
| 382.50 | 2.89 | 2.94 | 2.92 | 2.89 | -0.81 | -21.90% | 0.01 | 76 | 182 | 0.40 | 0.23 | 0.01 | -0.37 | 3/30/2026 | 3/30/2026 10:59:09 AM EST |
| 385.00 | 2.37 | 2.43 | 2.40 | 2.40 | -0.65 | -21.32% | 0.01 | 212 | 292 | 0.40 | 0.20 | 0.01 | -0.34 | 3/30/2026 | 3/30/2026 10:59:09 AM EST |
| 387.50 | 1.94 | 1.99 | 1.97 | 1.75 | -0.96 | -35.43% | 0.01 | 37 | 352 | 0.39 | 0.17 | 0.01 | -0.30 | 3/30/2026 | 3/30/2026 10:59:09 AM EST |
| 390.00 | 1.58 | 1.64 | 1.61 | 1.63 | -0.78 | -32.37% | 0.00 | 558 | 567 | 0.39 | 0.15 | 0.01 | -0.27 | 3/30/2026 | 3/30/2026 10:59:09 AM EST |
| 392.50 | 1.29 | 1.34 | 1.32 | 1.30 | -0.61 | -31.94% | 0.00 | 271 | 152 | 0.39 | 0.12 | 0.01 | -0.24 | 3/30/2026 | 3/30/2026 10:59:09 AM EST |
| 395.00 | 1.06 | 1.10 | 1.08 | 1.10 | -0.65 | -37.15% | 0.00 | 357 | 298 | 0.39 | 0.11 | 0.01 | -0.22 | 3/30/2026 | 3/30/2026 10:59:09 AM EST |
| 397.50 | 0.86 | 0.90 | 0.88 | 0.85 | -0.58 | -40.56% | 0.00 | 14 | 111 | 0.40 | 0.09 | 0.01 | -0.20 | 3/30/2026 | 3/30/2026 10:59:09 AM EST |
| 400.00 | 0.71 | 0.74 | 0.73 | 0.73 | -0.55 | -42.97% | 0.00 | 134 | 477 | 0.40 | 0.08 | 0.01 | -0.18 | 3/30/2026 | 3/30/2026 10:59:09 AM EST |
| 402.50 | 0.59 | 0.62 | 0.61 | 0.62 | -0.49 | -44.15% | 0.00 | 61 | 68 | 0.40 | 0.07 | 0.01 | -0.16 | 3/30/2026 | 3/30/2026 10:59:09 AM EST |
| 405.00 | 0.49 | 0.52 | 0.51 | 0.47 | -0.42 | -47.20% | 0.00 | 81 | 107 | 0.40 | 0.06 | 0.00 | -0.15 | 3/30/2026 | 3/30/2026 10:59:09 AM EST |
| 407.50 | 0.41 | 0.43 | 0.42 | 0.38 | -0.45 | -54.22% | 0.00 | 32 | 23 | 0.41 | 0.05 | 0.00 | -0.13 | 3/30/2026 | 3/30/2026 10:59:09 AM EST |
| 410.00 | 0.34 | 0.37 | 0.36 | 0.35 | -0.37 | -51.39% | 0.00 | 195 | 143 | 0.41 | 0.04 | 0.00 | -0.12 | 3/30/2026 | 3/30/2026 10:59:09 AM EST |
| 412.50 | 0.29 | 0.32 | 0.31 | 0.40 | -0.18 | -31.04% | 0.00 | 8 | 45 | 0.42 | 0.04 | 0.00 | -0.11 | 3/30/2026 | 3/30/2026 10:59:09 AM EST |
| 415.00 | 0.25 | 0.27 | 0.26 | 0.24 | -0.28 | -53.85% | 0.00 | 4 | 245 | 0.42 | 0.03 | 0.00 | -0.10 | 3/30/2026 | 3/30/2026 10:59:09 AM EST |
| 417.50 | 0.22 | 0.24 | 0.23 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.43 | 0.03 | 0.00 | -0.08 | 3/27/2026 | 3/30/2026 10:59:09 AM EST |
| 420.00 | 0.19 | 0.21 | 0.20 | 0.21 | -0.20 | -48.78% | 0.00 | 20 | 302 | 0.44 | 0.02 | 0.00 | -0.08 | 3/30/2026 | 3/30/2026 10:59:09 AM EST |
| 422.50 | 0.17 | 0.19 | 0.18 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.44 | 0.02 | 0.00 | -0.07 | 3/27/2026 | 3/30/2026 10:59:09 AM EST |
| 425.00 | 0.15 | 0.17 | 0.16 | 0.20 | -0.13 | -39.40% | 0.00 | 2 | 38 | 0.45 | 0.02 | 0.00 | -0.06 | 3/30/2026 | 3/30/2026 10:59:09 AM EST |
| 427.50 | 0.13 | 0.16 | 0.15 | 0.20 | -0.12 | -37.50% | 0.00 | 1 | 23 | 0.46 | 0.01 | 0.00 | -0.05 | 3/30/2026 | 3/30/2026 10:59:09 AM EST |
| 430.00 | 0.12 | 0.14 | 0.13 | 0.20 | -0.07 | -25.93% | 0.00 | 12 | 33 | 0.47 | 0.01 | 0.00 | -0.04 | 3/30/2026 | 3/30/2026 10:59:09 AM EST |
| 432.50 | 0.11 | 0.13 | 0.12 | 0.13 | -0.10 | -43.48% | 0.00 | 1 | 6 | 0.48 | 0.01 | 0.00 | -0.04 | 3/30/2026 | 3/30/2026 10:59:09 AM EST |
| 435.00 | 0.10 | 0.12 | 0.11 | 0.11 | -0.10 | -47.62% | 0.00 | 28 | 175 | 0.49 | 0.01 | 0.00 | -0.03 | 3/30/2026 | 3/30/2026 10:59:09 AM 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 | 0.05 | 0.08 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.91 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/30/2026 10:59:09 AM EST |
| 255.00 | 0.05 | 0.08 | 0.07 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.01 | 3/30/2026 10:59:09 AM EST | |||
| 260.00 | 0.06 | 0.09 | 0.08 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.01 | 3/30/2026 10:59:09 AM EST | |||
| 265.00 | 0.07 | 0.10 | 0.09 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.80 | 0.00 | 0.00 | -0.02 | 3/27/2026 | 3/30/2026 10:59:09 AM EST |
| 270.00 | 0.09 | 0.11 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.77 | 0.00 | 0.00 | -0.03 | 3/26/2026 | 3/30/2026 10:59:09 AM EST |
| 275.00 | 0.11 | 0.13 | 0.12 | 0.13 | -0.09 | -40.91% | 0.00 | 2 | 28 | 0.76 | 0.00 | 0.00 | -0.06 | 3/30/2026 | 3/30/2026 10:59:09 AM EST |
| 280.00 | 0.13 | 0.15 | 0.14 | 0.16 | -0.10 | -38.47% | 0.00 | 17 | 527 | 0.73 | -0.01 | 0.00 | -0.07 | 3/30/2026 | 3/30/2026 10:59:09 AM EST |
| 285.00 | 0.16 | 0.19 | 0.18 | 0.18 | -0.16 | -47.06% | 0.00 | 1 | 32 | 0.71 | -0.01 | 0.00 | -0.09 | 3/30/2026 | 3/30/2026 10:59:09 AM EST |
| 290.00 | 0.20 | 0.23 | 0.22 | 0.23 | -0.14 | -37.84% | 0.00 | 4 | 19 | 0.69 | -0.01 | 0.00 | -0.11 | 3/30/2026 | 3/30/2026 10:59:09 AM EST |
| 295.00 | 0.26 | 0.28 | 0.27 | 0.31 | -0.20 | -39.22% | 0.00 | 2 | 39 | 0.66 | -0.02 | 0.00 | -0.13 | 3/30/2026 | 3/30/2026 10:59:09 AM EST |
| 300.00 | 0.32 | 0.35 | 0.34 | 0.38 | -0.25 | -39.69% | 0.00 | 401 | 101 | 0.64 | -0.02 | 0.00 | -0.16 | 3/30/2026 | 3/30/2026 10:59:09 AM EST |
| 305.00 | 0.42 | 0.44 | 0.43 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.62 | -0.03 | 0.00 | -0.19 | 3/27/2026 | 3/30/2026 10:59:09 AM EST |
| 307.50 | 0.48 | 0.50 | 0.49 | 0.54 | -0.06 | -10.00% | 0.00 | 26 | 65 | 0.61 | -0.04 | 0.00 | -0.20 | 3/30/2026 | 3/30/2026 10:59:09 AM EST |
| 310.00 | 0.55 | 0.58 | 0.57 | 0.56 | -0.41 | -42.27% | 0.00 | 2 | 112 | 0.60 | -0.04 | 0.00 | -0.22 | 3/30/2026 | 3/30/2026 10:59:09 AM EST |
| 312.50 | 0.62 | 0.65 | 0.64 | 0.71 | -0.42 | -37.17% | 0.00 | 15 | 25 | 0.59 | -0.05 | 0.00 | -0.23 | 3/30/2026 | 3/30/2026 10:59:09 AM EST |
| 315.00 | 0.72 | 0.75 | 0.74 | 0.78 | -0.58 | -42.65% | 0.00 | 23 | 27 | 0.58 | -0.05 | 0.00 | -0.25 | 3/30/2026 | 3/30/2026 10:59:09 AM EST |
| 317.50 | 0.82 | 0.86 | 0.84 | 0.90 | -0.60 | -40.00% | 0.00 | 4 | 39 | 0.57 | -0.06 | 0.00 | -0.26 | 3/30/2026 | 3/30/2026 10:59:09 AM EST |
| 320.00 | 0.95 | 0.98 | 0.97 | 0.99 | -0.56 | -36.13% | 0.00 | 42 | 82 | 0.56 | -0.07 | 0.00 | -0.28 | 3/30/2026 | 3/30/2026 10:59:09 AM EST |
| 322.50 | 1.09 | 1.13 | 1.11 | 1.23 | -0.68 | -35.61% | 0.00 | 32 | 55 | 0.55 | -0.08 | 0.00 | -0.30 | 3/30/2026 | 3/30/2026 10:59:09 AM EST |
| 325.00 | 1.26 | 1.29 | 1.28 | 1.27 | -0.80 | -38.65% | 0.00 | 251 | 149 | 0.54 | -0.09 | 0.01 | -0.32 | 3/30/2026 | 3/30/2026 10:59:09 AM EST |
| 327.50 | 1.44 | 1.49 | 1.47 | 1.64 | -0.70 | -29.92% | 0.00 | 509 | 59 | 0.53 | -0.10 | 0.01 | -0.33 | 3/30/2026 | 3/30/2026 10:59:09 AM EST |
| 330.00 | 1.67 | 1.71 | 1.69 | 1.75 | -1.17 | -40.07% | 0.01 | 964 | 210 | 0.52 | -0.11 | 0.01 | -0.35 | 3/30/2026 | 3/30/2026 10:59:09 AM EST |
| 332.50 | 1.92 | 1.97 | 1.95 | 2.01 | -0.35 | -14.84% | 0.01 | 65 | 24 | 0.52 | -0.12 | 0.01 | -0.37 | 3/30/2026 | 3/30/2026 10:59:09 AM EST |
| 335.00 | 2.21 | 2.26 | 2.24 | 2.37 | -1.36 | -36.47% | 0.01 | 230 | 171 | 0.51 | -0.14 | 0.01 | -0.40 | 3/30/2026 | 3/30/2026 10:59:09 AM EST |
| 337.50 | 2.54 | 2.59 | 2.57 | 2.38 | -1.62 | -40.50% | 0.01 | 35 | 43 | 0.50 | -0.15 | 0.01 | -0.42 | 3/30/2026 | 3/30/2026 10:59:09 AM EST |
| 340.00 | 2.92 | 2.97 | 2.95 | 3.25 | -1.00 | -23.53% | 0.01 | 116 | 179 | 0.49 | -0.17 | 0.01 | -0.44 | 3/30/2026 | 3/30/2026 10:59:09 AM EST |
| 342.50 | 3.30 | 3.40 | 3.35 | 3.55 | -1.50 | -29.71% | 0.01 | 109 | 153 | 0.48 | -0.20 | 0.01 | -0.46 | 3/30/2026 | 3/30/2026 10:59:09 AM EST |
| 345.00 | 3.80 | 3.90 | 3.85 | 4.00 | -1.93 | -32.55% | 0.01 | 30 | 126 | 0.48 | -0.22 | 0.01 | -0.49 | 3/30/2026 | 3/30/2026 10:59:09 AM EST |
| 347.50 | 4.35 | 4.45 | 4.40 | 4.47 | -1.35 | -23.20% | 0.01 | 65 | 94 | 0.47 | -0.25 | 0.01 | -0.51 | 3/30/2026 | 3/30/2026 10:59:09 AM EST |
| 350.00 | 4.95 | 5.05 | 5.00 | 5.10 | -1.40 | -21.54% | 0.01 | 1,860 | 166 | 0.46 | -0.28 | 0.01 | -0.53 | 3/30/2026 | 3/30/2026 10:59:09 AM EST |
| 352.50 | 5.65 | 5.75 | 5.70 | 6.33 | -0.97 | -13.29% | 0.02 | 47 | 67 | 0.46 | -0.31 | 0.01 | -0.55 | 3/30/2026 | 3/30/2026 10:59:09 AM EST |
| 355.00 | 6.40 | 6.50 | 6.45 | 6.57 | -2.38 | -26.60% | 0.02 | 394 | 130 | 0.45 | -0.34 | 0.01 | -0.56 | 3/30/2026 | 3/30/2026 10:59:09 AM EST |
| 357.50 | 7.20 | 7.35 | 7.28 | 7.78 | -2.07 | -21.02% | 0.02 | 71 | 131 | 0.45 | -0.38 | 0.01 | -0.57 | 3/30/2026 | 3/30/2026 10:59:09 AM EST |
| 360.00 | 8.15 | 8.25 | 8.20 | 8.20 | -2.47 | -23.15% | 0.02 | 1,232 | 238 | 0.44 | -0.42 | 0.02 | -0.57 | 3/30/2026 | 3/30/2026 10:59:09 AM EST |
| 362.50 | 9.15 | 9.25 | 9.20 | 9.25 | -2.47 | -21.08% | 0.03 | 1,054 | 153 | 0.43 | -0.46 | 0.02 | -0.57 | 3/30/2026 | 3/30/2026 10:59:09 AM EST |
| 365.00 | 10.25 | 10.40 | 10.33 | 10.53 | -1.96 | -15.70% | 0.03 | 684 | 239 | 0.43 | -0.50 | 0.02 | -0.57 | 3/30/2026 | 3/30/2026 10:59:09 AM EST |
| 367.50 | 11.50 | 11.65 | 11.58 | 11.45 | -2.80 | -19.65% | 0.03 | 79 | 65 | 0.42 | -0.54 | 0.02 | -0.55 | 3/30/2026 | 3/30/2026 10:59:09 AM EST |
| 370.00 | 12.85 | 13.00 | 12.93 | 13.20 | -2.90 | -18.02% | 0.03 | 2,965 | 147 | 0.41 | -0.58 | 0.02 | -0.53 | 3/30/2026 | 3/30/2026 10:59:09 AM EST |
| 372.50 | 14.30 | 14.50 | 14.40 | 15.87 | -1.53 | -8.80% | 0.04 | 85 | 93 | 0.41 | -0.62 | 0.02 | -0.51 | 3/30/2026 | 3/30/2026 10:59:09 AM EST |
| 375.00 | 15.85 | 16.05 | 15.95 | 16.05 | -2.95 | -15.53% | 0.04 | 122 | 224 | 0.41 | -0.66 | 0.02 | -0.48 | 3/30/2026 | 3/30/2026 10:59:09 AM EST |
| 377.50 | 17.55 | 17.75 | 17.65 | 18.24 | -2.38 | -11.55% | 0.05 | 118 | 85 | 0.40 | -0.70 | 0.01 | -0.45 | 3/30/2026 | 3/30/2026 10:59:09 AM EST |
| 380.00 | 19.35 | 19.55 | 19.45 | 20.33 | -2.83 | -12.22% | 0.05 | 220 | 276 | 0.40 | -0.73 | 0.01 | -0.41 | 3/30/2026 | 3/30/2026 10:59:09 AM EST |
| 382.50 | 21.25 | 21.45 | 21.35 | 21.78 | -3.50 | -13.85% | 0.06 | 11 | 59 | 0.39 | -0.77 | 0.01 | -0.37 | 3/30/2026 | 3/30/2026 10:59:09 AM EST |
| 385.00 | 22.90 | 23.95 | 23.43 | 23.82 | -1.74 | -6.81% | 0.06 | 18 | 71 | 0.40 | -0.80 | 0.01 | -0.34 | 3/30/2026 | 3/30/2026 10:59:09 AM EST |
| 387.50 | 25.00 | 25.70 | 25.35 | 25.30 | -1.91 | -7.02% | 0.07 | 121 | 20 | 0.39 | -0.83 | 0.01 | -0.30 | 3/30/2026 | 3/30/2026 10:59:09 AM EST |
| 390.00 | 27.10 | 27.90 | 27.50 | 28.89 | -2.63 | -8.35% | 0.07 | 25 | 101 | 0.39 | -0.85 | 0.01 | -0.27 | 3/30/2026 | 3/30/2026 10:59:09 AM EST |
| 392.50 | 29.20 | 30.65 | 29.93 | 33.45 | 0.00 | 0.00% | 0.08 | 0 | 33 | 0.45 | -0.88 | 0.01 | -0.24 | 3/27/2026 | 3/30/2026 10:59:09 AM EST |
| 395.00 | 31.15 | 32.80 | 31.98 | 31.40 | -3.18 | -9.20% | 0.08 | 4 | 100 | 0.42 | -0.89 | 0.01 | -0.22 | 3/30/2026 | 3/30/2026 10:59:09 AM EST |
| 397.50 | 33.55 | 35.05 | 34.30 | 35.90 | 0.00 | 0.00% | 0.09 | 0 | 14 | 0.43 | -0.91 | 0.01 | -0.20 | 3/27/2026 | 3/30/2026 10:59:09 AM EST |
| 400.00 | 36.15 | 37.30 | 36.73 | 39.14 | 0.00 | 0.00% | 0.09 | 0 | 75 | 0.44 | -0.92 | 0.01 | -0.18 | 3/27/2026 | 3/30/2026 10:59:09 AM EST |
| 402.50 | 38.85 | 39.50 | 39.18 | 39.34 | -1.26 | -3.11% | 0.10 | 144 | 27 | 0.35 | -0.93 | 0.01 | -0.16 | 3/30/2026 | 3/30/2026 10:59:09 AM EST |
| 405.00 | 40.90 | 41.90 | 41.40 | 41.79 | +1.69 | +4.22% | 0.10 | 2 | 34 | 0.44 | -0.94 | 0.00 | -0.15 | 3/30/2026 | 3/30/2026 10:59:09 AM EST |
| 407.50 | 43.40 | 44.50 | 43.95 | 47.15 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.46 | -0.95 | 0.00 | -0.13 | 3/27/2026 | 3/30/2026 10:59:09 AM EST |
| 410.00 | 45.90 | 46.90 | 46.40 | 38.05 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.52 | -0.96 | 0.00 | -0.12 | 3/26/2026 | 3/30/2026 10:59:09 AM EST |
| 412.50 | 48.20 | 49.25 | 48.73 | 46.78 | 0.00 | 0.00% | 0.12 | 0 | 34 | 0.46 | -0.96 | 0.00 | -0.11 | 3/27/2026 | 3/30/2026 10:59:09 AM EST |
| 415.00 | 50.70 | 51.85 | 51.28 | 49.00 | 0.00 | 0.00% | 0.12 | 0 | 11 | 0.40 | -0.97 | 0.00 | -0.10 | 3/27/2026 | 3/30/2026 10:59:09 AM EST |
| 417.50 | 53.15 | 54.30 | 53.73 | 52.41 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.49 | -0.97 | 0.00 | -0.08 | 3/27/2026 | 3/30/2026 10:59:09 AM EST |
| 420.00 | 55.65 | 56.80 | 56.23 | 58.32 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.60 | -0.98 | 0.00 | -0.08 | 3/27/2026 | 3/30/2026 10:59:09 AM EST |
| 422.50 | 58.15 | 59.30 | 58.73 | 59.84 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.57 | -0.98 | 0.00 | -0.07 | 3/27/2026 | 3/30/2026 10:59:09 AM EST |
| 425.00 | 60.60 | 61.70 | 61.15 | % | 0.14 | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.06 | 3/30/2026 10:59:09 AM EST | |||
| 427.50 | 63.10 | 64.30 | 63.70 | 53.90 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.60 | -0.99 | 0.00 | -0.05 | 3/26/2026 | 3/30/2026 10:59:09 AM EST |
| 430.00 | 65.60 | 66.75 | 66.18 | % | 0.15 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.04 | 3/30/2026 10:59:09 AM EST | |||
| 432.50 | 68.10 | 69.25 | 68.68 | % | 0.16 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.04 | 3/30/2026 10:59:09 AM EST | |||
| 435.00 | 70.60 | 71.75 | 71.18 | % | 0.16 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.03 | 3/30/2026 10:59:09 AM EST |