Options Chain for TESLA INC COM (TSLA) - $345.62 as of 4/9/2026 10:24:46 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 | 94.30 | 97.50 | 95.90 | 89.95 | -16.80 | -15.74% | 0.38 | 1 | 1 | 10.00 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 255.00 | 89.30 | 92.20 | 90.75 | % | 0.36 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:04 PM EST | |||
| 260.00 | 84.75 | 87.20 | 85.98 | 122.14 | 0.00 | 0.00% | 0.33 | 0 | 1 | 10.00 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/9/2026 4:00:04 PM EST |
| 265.00 | 79.35 | 82.20 | 80.78 | % | 0.30 | 0 | 0 | 8.69 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:04 PM EST | |||
| 270.00 | 74.40 | 77.20 | 75.80 | 111.73 | 0.00 | 0.00% | 0.28 | 0 | 1 | 8.27 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/9/2026 4:00:04 PM EST |
| 275.00 | 69.45 | 72.55 | 71.00 | 65.76 | 0.00 | 0.00% | 0.26 | 0 | 1 | 10.00 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:04 PM EST |
| 280.00 | 64.50 | 67.20 | 65.85 | 60.80 | 0.00 | 0.00% | 0.24 | 0 | 2 | 2.55 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 4:00:04 PM EST |
| 285.00 | 59.55 | 62.20 | 60.88 | 55.85 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.43 | 1.00 | 0.00 | -0.01 | 4/7/2026 | 4/9/2026 4:00:04 PM EST |
| 290.00 | 54.65 | 57.15 | 55.90 | 51.21 | 0.00 | 0.00% | 0.19 | 0 | 4 | 1.79 | 1.00 | 0.00 | -0.01 | 4/7/2026 | 4/9/2026 4:00:04 PM EST |
| 292.50 | 52.20 | 54.65 | 53.43 | % | 0.18 | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.02 | 4/9/2026 4:00:04 PM EST | |||
| 295.00 | 49.75 | 52.50 | 51.13 | 52.24 | +5.90 | +12.74% | 0.17 | 2 | 5 | 1.34 | 1.00 | 0.00 | -0.04 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 297.50 | 47.35 | 49.95 | 48.65 | % | 0.16 | 0 | 0 | 1.33 | 0.99 | 0.00 | -0.05 | 4/9/2026 4:00:04 PM EST | |||
| 300.00 | 44.95 | 47.05 | 46.00 | 42.10 | -5.40 | -11.37% | 0.15 | 22 | 28 | 0.84 | 0.99 | 0.00 | -0.08 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 302.50 | 42.55 | 44.90 | 43.73 | 47.26 | 0.00 | 0.00% | 0.14 | 0 | 11 | 0.81 | 0.99 | 0.00 | -0.10 | 4/8/2026 | 4/9/2026 4:00:04 PM EST |
| 305.00 | 40.20 | 42.30 | 41.25 | 44.09 | 0.00 | 0.00% | 0.14 | 0 | 36 | 0.92 | 0.98 | 0.00 | -0.12 | 4/8/2026 | 4/9/2026 4:00:04 PM EST |
| 307.50 | 37.90 | 39.70 | 38.80 | 36.07 | -5.70 | -13.65% | 0.13 | 22 | 11 | 0.70 | 0.97 | 0.00 | -0.15 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 310.00 | 36.00 | 36.65 | 36.33 | 37.19 | +3.17 | +9.32% | 0.12 | 81 | 20 | 0.52 | 0.97 | 0.00 | -0.18 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 312.50 | 33.40 | 34.30 | 33.85 | 34.32 | % | 0.11 | 4 | 0 | 0.52 | 0.95 | 0.00 | -0.21 | 4/9/2026 | 4/9/2026 4:00:04 PM EST | |
| 315.00 | 31.00 | 31.95 | 31.48 | 29.25 | -0.90 | -2.99% | 0.10 | 15 | 26 | 0.48 | 0.94 | 0.01 | -0.25 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 317.50 | 28.65 | 29.55 | 29.10 | 23.12 | -3.88 | -14.37% | 0.09 | 1 | 2 | 0.50 | 0.92 | 0.01 | -0.29 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 320.00 | 26.60 | 27.20 | 26.90 | 28.35 | +4.99 | +21.37% | 0.08 | 64 | 144 | 0.51 | 0.91 | 0.01 | -0.34 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 322.50 | 24.15 | 25.20 | 24.68 | 20.30 | -6.60 | -24.54% | 0.08 | 35 | 1 | 0.50 | 0.88 | 0.01 | -0.38 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 325.00 | 21.95 | 22.65 | 22.30 | 24.60 | +4.60 | +23.00% | 0.07 | 100 | 58 | 0.47 | 0.86 | 0.01 | -0.43 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 327.50 | 19.70 | 20.55 | 20.13 | 22.20 | +2.00 | +9.91% | 0.06 | 46 | 3 | 0.46 | 0.83 | 0.01 | -0.47 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 330.00 | 18.00 | 18.25 | 18.13 | 19.10 | +2.00 | +11.70% | 0.05 | 1,910 | 122 | 0.46 | 0.80 | 0.01 | -0.52 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 332.50 | 16.00 | 16.25 | 16.13 | 16.15 | +0.87 | +5.70% | 0.05 | 226 | 9 | 0.46 | 0.76 | 0.02 | -0.56 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 335.00 | 14.15 | 14.35 | 14.25 | 14.08 | +0.53 | +3.92% | 0.04 | 934 | 140 | 0.44 | 0.72 | 0.02 | -0.59 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 337.50 | 12.40 | 12.55 | 12.48 | 12.66 | +1.61 | +14.57% | 0.04 | 595 | 11 | 0.44 | 0.67 | 0.02 | -0.62 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 340.00 | 10.75 | 10.90 | 10.83 | 10.77 | +0.42 | +4.06% | 0.03 | 2,592 | 386 | 0.44 | 0.63 | 0.02 | -0.64 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 342.50 | 9.20 | 9.35 | 9.28 | 9.35 | +0.33 | +3.66% | 0.03 | 1,615 | 84 | 0.43 | 0.58 | 0.02 | -0.65 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 345.00 | 7.85 | 7.95 | 7.90 | 7.90 | +0.15 | +1.94% | 0.02 | 3,990 | 814 | 0.43 | 0.52 | 0.02 | -0.65 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 347.50 | 6.60 | 6.70 | 6.65 | 6.71 | +0.06 | +0.91% | 0.02 | 1,542 | 338 | 0.43 | 0.47 | 0.02 | -0.64 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 350.00 | 5.45 | 5.60 | 5.53 | 5.59 | -0.10 | -1.76% | 0.02 | 5,068 | 1,154 | 0.42 | 0.42 | 0.02 | -0.62 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 352.50 | 4.50 | 4.65 | 4.58 | 4.55 | -0.10 | -2.16% | 0.01 | 785 | 143 | 0.42 | 0.37 | 0.02 | -0.59 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 355.00 | 3.70 | 3.80 | 3.75 | 3.70 | -0.20 | -5.13% | 0.01 | 1,851 | 1,887 | 0.42 | 0.32 | 0.02 | -0.56 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 357.50 | 2.99 | 3.05 | 3.02 | 2.96 | -0.34 | -10.31% | 0.01 | 1,060 | 352 | 0.42 | 0.28 | 0.02 | -0.51 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 360.00 | 2.42 | 2.45 | 2.44 | 2.46 | -0.26 | -9.56% | 0.01 | 5,333 | 1,252 | 0.42 | 0.23 | 0.02 | -0.47 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 362.50 | 1.94 | 1.96 | 1.95 | 1.95 | -0.20 | -9.31% | 0.01 | 733 | 411 | 0.42 | 0.19 | 0.01 | -0.42 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 365.00 | 1.55 | 1.58 | 1.57 | 1.58 | -0.22 | -12.23% | 0.00 | 3,492 | 1,372 | 0.42 | 0.16 | 0.01 | -0.37 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 367.50 | 1.26 | 1.27 | 1.27 | 1.19 | -0.33 | -21.72% | 0.00 | 730 | 179 | 0.42 | 0.13 | 0.01 | -0.33 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 370.00 | 1.01 | 1.03 | 1.02 | 1.02 | -0.16 | -13.56% | 0.00 | 2,310 | 1,037 | 0.43 | 0.11 | 0.01 | -0.28 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 372.50 | 0.82 | 0.84 | 0.83 | 0.82 | -0.17 | -17.18% | 0.00 | 418 | 98 | 0.43 | 0.09 | 0.01 | -0.24 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 375.00 | 0.67 | 0.69 | 0.68 | 0.68 | -0.14 | -17.08% | 0.00 | 971 | 1,568 | 0.44 | 0.07 | 0.01 | -0.20 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 377.50 | 0.55 | 0.57 | 0.56 | 0.57 | -0.11 | -16.18% | 0.00 | 278 | 215 | 0.45 | 0.05 | 0.01 | -0.17 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 380.00 | 0.46 | 0.48 | 0.47 | 0.45 | -0.12 | -21.06% | 0.00 | 1,722 | 2,165 | 0.46 | 0.04 | 0.00 | -0.14 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 382.50 | 0.38 | 0.41 | 0.40 | 0.36 | -0.16 | -30.77% | 0.00 | 208 | 82 | 0.47 | 0.03 | 0.00 | -0.11 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 385.00 | 0.32 | 0.34 | 0.33 | 0.31 | -0.11 | -26.19% | 0.00 | 441 | 677 | 0.47 | 0.02 | 0.00 | -0.09 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 387.50 | 0.28 | 0.30 | 0.29 | 0.29 | -0.03 | -9.38% | 0.00 | 125 | 57 | 0.49 | 0.02 | 0.00 | -0.07 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 390.00 | 0.24 | 0.25 | 0.25 | 0.25 | -0.06 | -19.36% | 0.00 | 520 | 1,139 | 0.49 | 0.01 | 0.00 | -0.05 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 392.50 | 0.20 | 0.22 | 0.21 | 0.20 | -0.05 | -20.00% | 0.00 | 412 | 19 | 0.50 | 0.01 | 0.00 | -0.04 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 395.00 | 0.18 | 0.19 | 0.19 | 0.18 | -0.04 | -18.19% | 0.00 | 236 | 313 | 0.52 | 0.01 | 0.00 | -0.03 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 397.50 | 0.15 | 0.17 | 0.16 | 0.13 | -0.06 | -31.58% | 0.00 | 1 | 7 | 0.53 | 0.01 | 0.00 | -0.02 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 400.00 | 0.13 | 0.15 | 0.14 | 0.14 | -0.05 | -26.32% | 0.00 | 371 | 2,626 | 0.54 | 0.00 | 0.00 | -0.02 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 402.50 | 0.11 | 0.13 | 0.12 | 0.13 | -0.05 | -27.78% | 0.00 | 13 | 21 | 0.54 | 0.00 | 0.00 | -0.01 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 405.00 | 0.10 | 0.12 | 0.11 | 0.10 | -0.06 | -37.50% | 0.00 | 14 | 300 | 0.56 | 0.00 | 0.00 | -0.01 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 407.50 | 0.08 | 0.10 | 0.09 | 0.10 | -0.05 | -33.34% | 0.00 | 5 | 10 | 0.56 | 0.00 | 0.00 | -0.01 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 410.00 | 0.07 | 0.09 | 0.08 | 0.09 | -0.04 | -30.77% | 0.00 | 9 | 155 | 0.57 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 412.50 | 0.06 | 0.08 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.58 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:04 PM EST |
| 415.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.05 | -45.46% | 0.00 | 22 | 147 | 0.58 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 417.50 | 0.04 | 0.06 | 0.05 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:04 PM EST | |||
| 420.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 50 | 183 | 0.60 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 422.50 | 0.03 | 0.05 | 0.04 | 0.06 | -0.03 | -33.34% | 0.00 | 1 | 13 | 0.60 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 425.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 151 | 296 | 0.62 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:04 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 | 0.04 | 0.06 | 0.05 | 0.06 | -0.03 | -33.34% | 0.00 | 54 | 79 | 0.96 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 255.00 | 0.05 | 0.07 | 0.06 | 0.11 | +0.01 | +10.00% | 0.00 | 1 | 31 | 0.93 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 260.00 | 0.06 | 0.08 | 0.07 | 0.06 | -0.04 | -40.00% | 0.00 | 6 | 200 | 0.89 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 265.00 | 0.07 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 0.00 | 3 | 18 | 0.85 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 270.00 | 0.08 | 0.10 | 0.09 | 0.09 | -0.11 | -55.00% | 0.00 | 4 | 117 | 0.81 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 275.00 | 0.10 | 0.12 | 0.11 | 0.13 | -0.13 | -50.00% | 0.00 | 24 | 67 | 0.78 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 280.00 | 0.12 | 0.15 | 0.14 | 0.15 | -0.16 | -51.62% | 0.00 | 205 | 129 | 0.65 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 285.00 | 0.15 | 0.18 | 0.17 | 0.20 | -0.18 | -47.37% | 0.00 | 536 | 122 | 0.67 | 0.00 | 0.00 | -0.01 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 290.00 | 0.19 | 0.21 | 0.20 | 0.20 | -0.25 | -55.56% | 0.00 | 49 | 677 | 0.67 | 0.00 | 0.00 | -0.01 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 292.50 | 0.21 | 0.23 | 0.22 | 0.23 | -0.33 | -58.93% | 0.00 | 130 | 6 | 0.65 | 0.00 | 0.00 | -0.02 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 295.00 | 0.23 | 0.26 | 0.25 | 0.25 | -0.36 | -59.02% | 0.00 | 2,014 | 240 | 0.63 | 0.00 | 0.00 | -0.04 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 297.50 | 0.26 | 0.28 | 0.27 | 0.30 | -0.37 | -55.23% | 0.00 | 629 | 154 | 0.61 | -0.01 | 0.00 | -0.05 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 300.00 | 0.29 | 0.31 | 0.30 | 0.31 | -0.44 | -58.67% | 0.00 | 2,276 | 752 | 0.59 | -0.01 | 0.00 | -0.08 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 302.50 | 0.33 | 0.35 | 0.34 | 0.35 | -0.45 | -56.25% | 0.00 | 648 | 40 | 0.57 | -0.01 | 0.00 | -0.10 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 305.00 | 0.37 | 0.40 | 0.39 | 0.40 | -0.50 | -55.56% | 0.00 | 174 | 523 | 0.56 | -0.02 | 0.00 | -0.12 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 307.50 | 0.43 | 0.45 | 0.44 | 0.48 | -0.63 | -56.76% | 0.00 | 155 | 130 | 0.54 | -0.03 | 0.00 | -0.15 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 310.00 | 0.50 | 0.52 | 0.51 | 0.57 | -0.59 | -50.87% | 0.00 | 1,652 | 458 | 0.53 | -0.03 | 0.00 | -0.18 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 312.50 | 0.59 | 0.61 | 0.60 | 0.60 | -0.89 | -59.74% | 0.00 | 1,494 | 23 | 0.51 | -0.05 | 0.00 | -0.21 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 315.00 | 0.71 | 0.72 | 0.72 | 0.69 | -0.99 | -58.93% | 0.00 | 534 | 278 | 0.50 | -0.06 | 0.01 | -0.25 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 317.50 | 0.84 | 0.87 | 0.86 | 0.83 | -1.09 | -56.78% | 0.00 | 259 | 47 | 0.49 | -0.08 | 0.01 | -0.29 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 320.00 | 1.02 | 1.04 | 1.03 | 1.05 | -1.03 | -49.52% | 0.00 | 1,444 | 923 | 0.48 | -0.09 | 0.01 | -0.34 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 322.50 | 1.25 | 1.27 | 1.26 | 1.25 | -1.42 | -53.19% | 0.00 | 529 | 71 | 0.47 | -0.12 | 0.01 | -0.38 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 325.00 | 1.52 | 1.55 | 1.54 | 1.51 | -1.37 | -47.57% | 0.00 | 708 | 705 | 0.46 | -0.14 | 0.01 | -0.43 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 327.50 | 1.87 | 1.90 | 1.89 | 2.03 | -1.61 | -44.24% | 0.01 | 445 | 56 | 0.46 | -0.17 | 0.01 | -0.47 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 330.00 | 2.29 | 2.33 | 2.31 | 2.30 | -1.60 | -41.03% | 0.01 | 2,509 | 2,433 | 0.45 | -0.20 | 0.01 | -0.52 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 332.50 | 2.80 | 2.84 | 2.82 | 2.90 | -2.00 | -40.82% | 0.01 | 704 | 191 | 0.44 | -0.24 | 0.02 | -0.56 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 335.00 | 3.40 | 3.45 | 3.43 | 3.50 | -1.75 | -33.34% | 0.01 | 1,540 | 2,069 | 0.44 | -0.28 | 0.02 | -0.59 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 337.50 | 4.10 | 4.20 | 4.15 | 4.10 | -2.10 | -33.88% | 0.01 | 3,361 | 154 | 0.43 | -0.33 | 0.02 | -0.62 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 340.00 | 4.95 | 5.05 | 5.00 | 5.00 | -1.90 | -27.54% | 0.01 | 6,599 | 3,693 | 0.43 | -0.37 | 0.02 | -0.64 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 342.50 | 5.90 | 6.00 | 5.95 | 5.93 | -2.13 | -26.43% | 0.02 | 2,475 | 294 | 0.42 | -0.42 | 0.02 | -0.65 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 345.00 | 7.05 | 7.15 | 7.10 | 7.00 | -2.41 | -25.62% | 0.02 | 2,716 | 1,669 | 0.42 | -0.48 | 0.02 | -0.65 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 347.50 | 8.25 | 8.40 | 8.33 | 8.33 | -2.67 | -24.28% | 0.02 | 1,181 | 336 | 0.41 | -0.53 | 0.02 | -0.64 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 350.00 | 9.65 | 9.80 | 9.73 | 9.73 | -2.66 | -21.47% | 0.03 | 3,799 | 1,330 | 0.41 | -0.58 | 0.02 | -0.62 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 352.50 | 11.15 | 11.30 | 11.23 | 11.15 | -3.35 | -23.11% | 0.03 | 768 | 89 | 0.41 | -0.63 | 0.02 | -0.59 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 355.00 | 12.80 | 13.00 | 12.90 | 13.45 | -2.21 | -14.12% | 0.04 | 640 | 674 | 0.40 | -0.68 | 0.02 | -0.56 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 357.50 | 14.60 | 14.80 | 14.70 | 15.00 | -3.55 | -19.14% | 0.04 | 199 | 48 | 0.41 | -0.72 | 0.02 | -0.51 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 360.00 | 16.50 | 16.75 | 16.63 | 16.75 | -3.80 | -18.50% | 0.05 | 804 | 836 | 0.40 | -0.77 | 0.02 | -0.47 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 362.50 | 18.20 | 18.95 | 18.58 | 19.15 | +0.27 | +1.43% | 0.05 | 19 | 16 | 0.39 | -0.81 | 0.01 | -0.42 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 365.00 | 20.45 | 21.15 | 20.80 | 21.30 | -2.00 | -8.59% | 0.06 | 50 | 1,689 | 0.40 | -0.84 | 0.01 | -0.37 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 367.50 | 22.40 | 23.95 | 23.18 | 26.23 | -0.97 | -3.57% | 0.06 | 1 | 4 | 0.52 | -0.87 | 0.01 | -0.33 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 370.00 | 24.90 | 25.65 | 25.28 | 24.47 | -4.56 | -15.71% | 0.07 | 39 | 1,007 | 0.40 | -0.89 | 0.01 | -0.28 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 372.50 | 26.75 | 28.45 | 27.60 | 33.20 | +8.20 | +32.80% | 0.07 | 10 | 30 | 0.49 | -0.91 | 0.01 | -0.24 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 375.00 | 29.40 | 30.20 | 29.80 | 29.10 | -3.60 | -11.01% | 0.08 | 14 | 1,136 | 0.48 | -0.93 | 0.01 | -0.20 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 377.50 | 31.60 | 33.05 | 32.33 | 31.84 | -0.28 | -0.88% | 0.09 | 19 | 32 | 0.52 | -0.95 | 0.01 | -0.17 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 380.00 | 34.15 | 35.00 | 34.58 | 34.66 | -5.61 | -13.94% | 0.09 | 60 | 318 | 0.49 | -0.96 | 0.00 | -0.14 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 382.50 | 36.50 | 37.80 | 37.15 | 39.75 | +5.75 | +16.92% | 0.10 | 1 | 1 | 0.56 | -0.97 | 0.00 | -0.11 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 385.00 | 38.95 | 40.25 | 39.60 | 38.65 | +1.01 | +2.69% | 0.10 | 3 | 36 | 0.55 | -0.98 | 0.00 | -0.09 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 387.50 | 41.45 | 42.70 | 42.08 | % | 0.11 | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.07 | 4/9/2026 4:00:04 PM EST | |||
| 390.00 | 43.95 | 44.80 | 44.38 | 44.14 | +1.61 | +3.79% | 0.11 | 19 | 45 | 0.55 | -0.99 | 0.00 | -0.05 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 392.50 | 46.45 | 47.60 | 47.03 | 40.00 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.63 | -0.99 | 0.00 | -0.04 | 4/8/2026 | 4/9/2026 4:00:04 PM EST |
| 395.00 | 48.70 | 50.10 | 49.40 | 52.36 | +0.06 | +0.12% | 0.13 | 1 | 6 | 0.48 | -0.99 | 0.00 | -0.03 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 397.50 | 51.40 | 52.60 | 52.00 | % | 0.13 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.02 | 4/9/2026 4:00:04 PM EST | |||
| 400.00 | 54.00 | 55.00 | 54.50 | 54.09 | -4.06 | -6.99% | 0.14 | 24 | 25 | 0.63 | -1.00 | 0.00 | -0.02 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 402.50 | 56.40 | 57.55 | 56.98 | 59.87 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.54 | -1.00 | 0.00 | -0.01 | 4/7/2026 | 4/9/2026 4:00:04 PM EST |
| 405.00 | 58.65 | 60.05 | 59.35 | 53.39 | 0.00 | 0.00% | 0.15 | 0 | 6 | 0.04 | -1.00 | 0.00 | -0.01 | 4/6/2026 | 4/9/2026 4:00:04 PM EST |
| 407.50 | 61.15 | 62.55 | 61.85 | 68.50 | +4.35 | +6.79% | 0.15 | 1 | 2 | 0.00 | -1.00 | 0.00 | -0.01 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 410.00 | 63.90 | 65.05 | 64.48 | 72.10 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.57 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 4:00:04 PM EST |
| 412.50 | 66.15 | 67.55 | 66.85 | % | 0.16 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:04 PM EST | |||
| 415.00 | 68.90 | 70.05 | 69.48 | 34.10 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/9/2026 4:00:04 PM EST |
| 417.50 | 71.45 | 72.55 | 72.00 | % | 0.17 | 0 | 0 | 0.15 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:04 PM EST | |||
| 420.00 | 73.55 | 75.05 | 74.30 | 75.25 | +3.80 | +5.32% | 0.18 | 9 | 4 | 0.00 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 422.50 | 76.05 | 77.55 | 76.80 | % | 0.18 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:04 PM EST | |||
| 425.00 | 78.95 | 80.00 | 79.48 | 78.66 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:04 PM EST |