Options Chain for TESLA INC COM (TSLA) - $337.80 as of 2/21/2025 9:38:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 286.80 | 289.40 | 304.62 | 0.00 | 0.00% | 0 | 177 | 2.60 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:05 PM EST |
| 55.00 | 281.50 | 285.55 | 332.00 | 0.00 | 0.00% | 0 | 8 | 2.47 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 4:00:05 PM EST |
| 60.00 | 276.90 | 280.45 | 352.45 | 0.00 | 0.00% | 0 | 3 | 2.35 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 2/21/2025 4:00:05 PM EST |
| 65.00 | 271.90 | 275.70 | 272.38 | -50.31 | -15.60% | 1 | 2 | 2.23 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 70.00 | 267.00 | 270.65 | 281.65 | 0.00 | 0.00% | 0 | 7 | 2.14 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 75.00 | 261.30 | 265.75 | 279.55 | 0.00 | 0.00% | 0 | 3 | 2.05 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:05 PM EST |
| 80.00 | 256.35 | 260.75 | 352.90 | 0.00 | 0.00% | 0 | 7 | 1.96 | 1.00 | 0.00 | 0.00 | 12/23/2024 | 2/21/2025 4:00:05 PM EST |
| 85.00 | 251.40 | 255.90 | 262.91 | 0.00 | 0.00% | 0 | 5 | 1.89 | 1.00 | 0.00 | 0.00 | 11/26/2024 | 2/21/2025 4:00:05 PM EST |
| 90.00 | 246.70 | 249.80 | 340.06 | 0.00 | 0.00% | 0 | 299 | 1.81 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 2/21/2025 4:00:05 PM EST |
| 95.00 | 242.15 | 246.00 | 391.75 | 0.00 | 0.00% | 0 | 5 | 1.74 | 1.00 | 0.00 | 0.00 | 12/18/2024 | 2/21/2025 4:00:05 PM EST |
| 100.00 | 236.35 | 240.40 | 258.67 | 0.00 | 0.00% | 0 | 68 | 1.68 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:05 PM EST |
| 105.00 | 232.25 | 235.20 | 252.00 | 0.00 | 0.00% | 0 | 200 | 1.62 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 4:00:05 PM EST |
| 110.00 | 226.65 | 231.15 | 271.10 | 0.00 | 0.00% | 0 | 5 | 1.57 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 4:00:05 PM EST |
| 115.00 | 222.35 | 225.40 | 238.65 | -58.15 | -19.60% | 5 | 91 | 1.51 | 1.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 120.00 | 217.50 | 221.25 | 237.70 | 0.00 | 0.00% | 0 | 33 | 1.46 | 1.00 | 0.00 | -0.01 | 2/13/2025 | 2/21/2025 4:00:05 PM EST |
| 125.00 | 212.45 | 215.95 | 282.00 | 0.00 | 0.00% | 0 | 95 | 1.41 | 1.00 | 0.00 | -0.02 | 1/6/2025 | 2/21/2025 4:00:05 PM EST |
| 130.00 | 207.65 | 211.30 | 218.69 | 0.00 | 0.00% | 0 | 33 | 1.36 | 1.00 | 0.00 | -0.02 | 2/11/2025 | 2/21/2025 4:00:05 PM EST |
| 135.00 | 202.65 | 206.10 | 220.91 | 0.00 | 0.00% | 0 | 64 | 1.32 | 1.00 | 0.00 | -0.02 | 2/18/2025 | 2/21/2025 4:00:05 PM EST |
| 140.00 | 197.10 | 200.90 | 194.10 | 0.00 | 0.00% | 0 | 92 | 1.27 | 1.00 | 0.00 | -0.03 | 2/11/2025 | 2/21/2025 4:00:05 PM EST |
| 145.00 | 192.75 | 195.35 | 187.08 | 0.00 | 0.00% | 0 | 142 | 1.23 | 1.00 | 0.00 | -0.03 | 2/11/2025 | 2/21/2025 4:00:05 PM EST |
| 150.00 | 187.90 | 190.50 | 198.39 | -23.61 | -10.64% | 1 | 188 | 1.19 | 1.00 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 155.00 | 183.20 | 185.50 | 187.28 | -11.83 | -5.95% | 4 | 78 | 1.15 | 0.99 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 160.00 | 178.40 | 180.65 | 193.10 | 0.00 | 0.00% | 0 | 309 | 1.12 | 0.99 | 0.00 | -0.04 | 2/18/2025 | 2/21/2025 4:00:05 PM EST |
| 165.00 | 173.25 | 176.40 | 199.02 | 0.00 | 0.00% | 0 | 54 | 1.08 | 0.99 | 0.00 | -0.05 | 2/19/2025 | 2/21/2025 4:00:05 PM EST |
| 170.00 | 168.20 | 171.30 | 183.50 | 0.00 | 0.00% | 0 | 66 | 1.05 | 0.99 | 0.00 | -0.05 | 2/18/2025 | 2/21/2025 4:00:05 PM EST |
| 175.00 | 163.15 | 166.60 | 175.38 | -16.32 | -8.52% | 1 | 35 | 1.01 | 0.99 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 180.00 | 158.60 | 161.80 | 159.75 | -12.38 | -7.20% | 3 | 57 | 0.81 | 0.98 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 185.00 | 153.25 | 156.75 | 157.00 | -20.04 | -11.32% | 1 | 36 | 0.75 | 0.98 | 0.00 | -0.07 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 190.00 | 147.75 | 151.15 | 164.50 | -1.20 | -0.73% | 4 | 110 | 0.76 | 0.98 | 0.00 | -0.08 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 195.00 | 143.05 | 146.05 | 144.87 | -12.53 | -7.97% | 32 | 141 | 0.73 | 0.98 | 0.00 | -0.08 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 200.00 | 139.15 | 141.00 | 138.70 | -15.12 | -9.83% | 39 | 650 | 0.64 | 0.97 | 0.00 | -0.09 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 205.00 | 133.95 | 137.20 | 152.21 | 0.00 | 0.00% | 0 | 108 | 0.71 | 0.97 | 0.00 | -0.10 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 210.00 | 129.35 | 131.55 | 129.90 | -22.95 | -15.02% | 6 | 328 | 0.70 | 0.96 | 0.00 | -0.10 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 215.00 | 124.50 | 126.35 | 129.31 | -4.57 | -3.42% | 11 | 221 | 0.66 | 0.96 | 0.00 | -0.11 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 220.00 | 119.75 | 121.60 | 120.66 | -23.15 | -16.10% | 3 | 577 | 0.63 | 0.95 | 0.00 | -0.12 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 225.00 | 114.95 | 116.55 | 117.59 | -11.62 | -9.00% | 1 | 418 | 0.64 | 0.95 | 0.00 | -0.12 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 230.00 | 110.15 | 112.00 | 114.66 | -11.24 | -8.93% | 3 | 394 | 0.62 | 0.94 | 0.00 | -0.13 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 235.00 | 105.20 | 107.40 | 104.37 | -27.21 | -20.68% | 10 | 295 | 0.63 | 0.94 | 0.00 | -0.14 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 240.00 | 101.20 | 102.30 | 100.38 | -15.18 | -13.14% | 107 | 680 | 0.63 | 0.93 | 0.00 | -0.14 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 245.00 | 96.40 | 97.80 | 95.55 | -17.25 | -15.30% | 23 | 618 | 0.61 | 0.92 | 0.00 | -0.15 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 250.00 | 91.45 | 93.00 | 89.64 | -14.55 | -13.97% | 3 | 7,360 | 0.58 | 0.92 | 0.00 | -0.15 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 255.00 | 87.20 | 88.60 | 90.03 | -15.16 | -14.42% | 21 | 540 | 0.59 | 0.91 | 0.00 | -0.16 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 260.00 | 82.75 | 83.95 | 84.00 | -13.73 | -14.05% | 227 | 657 | 0.58 | 0.90 | 0.00 | -0.16 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 265.00 | 78.25 | 79.20 | 80.55 | -12.53 | -13.47% | 4 | 398 | 0.56 | 0.89 | 0.00 | -0.17 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 270.00 | 74.15 | 74.85 | 73.10 | -15.86 | -17.83% | 21 | 1,302 | 0.55 | 0.88 | 0.00 | -0.17 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 275.00 | 69.90 | 70.70 | 69.27 | -13.93 | -16.75% | 6 | 580 | 0.55 | 0.86 | 0.00 | -0.18 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 280.00 | 64.75 | 66.50 | 66.52 | -12.73 | -16.07% | 21 | 1,098 | 0.54 | 0.85 | 0.00 | -0.19 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 285.00 | 61.50 | 62.45 | 61.37 | -12.45 | -16.87% | 4 | 258 | 0.54 | 0.83 | 0.00 | -0.19 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 290.00 | 57.85 | 58.55 | 57.77 | -13.46 | -18.90% | 206 | 970 | 0.53 | 0.81 | 0.00 | -0.20 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 295.00 | 54.10 | 54.90 | 53.40 | -13.54 | -20.23% | 23 | 547 | 0.53 | 0.79 | 0.00 | -0.21 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 300.00 | 49.50 | 51.30 | 50.92 | -10.78 | -17.48% | 316 | 3,152 | 0.53 | 0.77 | 0.00 | -0.22 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 305.00 | 46.00 | 47.75 | 48.23 | -11.77 | -19.62% | 12 | 1,347 | 0.53 | 0.75 | 0.01 | -0.22 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 310.00 | 43.75 | 44.40 | 44.25 | -11.63 | -20.82% | 115 | 922 | 0.52 | 0.72 | 0.01 | -0.23 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 315.00 | 40.70 | 41.05 | 40.10 | -10.27 | -20.39% | 59 | 535 | 0.53 | 0.69 | 0.01 | -0.24 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 320.00 | 37.70 | 38.00 | 38.03 | -11.06 | -22.53% | 298 | 1,002 | 0.52 | 0.66 | 0.01 | -0.24 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 325.00 | 34.85 | 35.15 | 35.33 | -10.62 | -23.12% | 116 | 770 | 0.52 | 0.63 | 0.01 | -0.25 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 330.00 | 32.30 | 32.45 | 32.60 | -9.75 | -23.03% | 472 | 3,377 | 0.52 | 0.60 | 0.01 | -0.25 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 335.00 | 29.65 | 29.95 | 29.75 | -9.50 | -24.21% | 328 | 574 | 0.52 | 0.57 | 0.01 | -0.26 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 340.00 | 27.25 | 27.55 | 27.48 | -9.75 | -26.19% | 605 | 2,670 | 0.52 | 0.54 | 0.01 | -0.26 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 345.00 | 25.05 | 25.30 | 25.18 | -9.34 | -27.06% | 463 | 1,573 | 0.52 | 0.51 | 0.01 | -0.26 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 350.00 | 22.95 | 23.20 | 23.25 | -8.65 | -27.12% | 1,157 | 23,187 | 0.52 | 0.48 | 0.01 | -0.26 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 355.00 | 21.00 | 21.25 | 21.20 | -8.50 | -28.62% | 398 | 15,910 | 0.52 | 0.45 | 0.01 | -0.26 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 360.00 | 19.20 | 19.45 | 19.50 | -7.85 | -28.71% | 911 | 2,324 | 0.52 | 0.43 | 0.01 | -0.25 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 365.00 | 17.55 | 17.80 | 17.75 | -7.45 | -29.57% | 425 | 1,664 | 0.52 | 0.40 | 0.01 | -0.25 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 370.00 | 16.00 | 16.25 | 16.15 | -7.26 | -31.02% | 868 | 2,643 | 0.52 | 0.37 | 0.01 | -0.24 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 375.00 | 14.60 | 14.80 | 14.85 | -6.24 | -29.59% | 283 | 1,449 | 0.52 | 0.35 | 0.01 | -0.24 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 380.00 | 13.30 | 13.50 | 13.59 | -6.20 | -31.33% | 415 | 2,497 | 0.53 | 0.33 | 0.01 | -0.23 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 385.00 | 12.10 | 12.30 | 12.30 | -5.70 | -31.67% | 154 | 2,821 | 0.53 | 0.30 | 0.01 | -0.23 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 390.00 | 11.00 | 11.20 | 11.00 | -5.50 | -33.34% | 280 | 2,597 | 0.53 | 0.28 | 0.00 | -0.22 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 395.00 | 10.00 | 10.20 | 9.82 | -5.66 | -36.57% | 99 | 1,529 | 0.53 | 0.26 | 0.00 | -0.21 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 400.00 | 9.20 | 9.30 | 9.20 | -4.90 | -34.76% | 5,071 | 11,022 | 0.53 | 0.24 | 0.00 | -0.20 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 405.00 | 8.35 | 8.50 | 8.25 | -4.57 | -35.65% | 225 | 1,873 | 0.53 | 0.23 | 0.00 | -0.20 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 410.00 | 7.60 | 7.75 | 7.73 | -4.27 | -35.59% | 402 | 2,209 | 0.53 | 0.21 | 0.00 | -0.19 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 415.00 | 6.95 | 7.05 | 6.96 | -3.79 | -35.26% | 621 | 1,749 | 0.53 | 0.20 | 0.00 | -0.18 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 420.00 | 6.30 | 6.45 | 6.40 | -3.60 | -36.00% | 3,097 | 3,440 | 0.54 | 0.18 | 0.00 | -0.17 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 425.00 | 5.70 | 5.85 | 5.80 | -3.39 | -36.89% | 101 | 2,867 | 0.54 | 0.17 | 0.00 | -0.17 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 430.00 | 5.20 | 5.35 | 5.33 | -3.22 | -37.67% | 692 | 2,329 | 0.54 | 0.16 | 0.00 | -0.16 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 435.00 | 4.75 | 4.90 | 4.91 | -2.79 | -36.24% | 409 | 1,497 | 0.54 | 0.15 | 0.00 | -0.15 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 440.00 | 4.35 | 4.50 | 4.45 | -2.65 | -37.33% | 655 | 4,141 | 0.55 | 0.14 | 0.00 | -0.15 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 445.00 | 4.00 | 4.10 | 4.00 | -2.52 | -38.65% | 163 | 1,860 | 0.55 | 0.13 | 0.00 | -0.14 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 450.00 | 3.65 | 3.80 | 3.72 | -2.13 | -36.41% | 1,828 | 5,949 | 0.55 | 0.12 | 0.00 | -0.14 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 455.00 | 3.35 | 3.50 | 3.27 | -2.19 | -40.11% | 43 | 588 | 0.55 | 0.11 | 0.00 | -0.13 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 460.00 | 3.10 | 3.20 | 3.12 | -1.92 | -38.10% | 246 | 3,142 | 0.56 | 0.11 | 0.00 | -0.13 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 465.00 | 2.85 | 2.94 | 2.78 | -2.01 | -41.97% | 32 | 383 | 0.56 | 0.10 | 0.00 | -0.12 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 470.00 | 2.63 | 2.71 | 2.68 | -1.62 | -37.68% | 598 | 2,686 | 0.56 | 0.09 | 0.00 | -0.12 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 475.00 | 2.43 | 2.51 | 2.43 | -1.61 | -39.86% | 129 | 1,186 | 0.57 | 0.09 | 0.00 | -0.11 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 480.00 | 2.25 | 2.32 | 2.31 | -1.39 | -37.57% | 476 | 2,831 | 0.57 | 0.08 | 0.00 | -0.11 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 485.00 | 2.08 | 2.16 | 2.10 | -1.34 | -38.96% | 25 | 1,278 | 0.58 | 0.08 | 0.00 | -0.10 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 490.00 | 1.94 | 2.01 | 1.93 | -1.24 | -39.12% | 79 | 3,463 | 0.58 | 0.07 | 0.00 | -0.10 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 495.00 | 1.81 | 1.87 | 1.83 | -1.19 | -39.41% | 14 | 259 | 0.58 | 0.07 | 0.00 | -0.09 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 500.00 | 1.70 | 1.74 | 1.69 | -1.08 | -38.99% | 2,298 | 12,409 | 0.59 | 0.06 | 0.00 | -0.09 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 505.00 | 1.57 | 1.63 | 1.61 | -0.91 | -36.12% | 45 | 422 | 0.59 | 0.06 | 0.00 | -0.09 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 510.00 | 1.46 | 1.52 | 1.50 | -0.82 | -35.35% | 80 | 2,618 | 0.59 | 0.06 | 0.00 | -0.08 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 515.00 | 1.36 | 1.43 | 1.39 | -0.76 | -35.35% | 38 | 223 | 0.60 | 0.05 | 0.00 | -0.08 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 520.00 | 1.28 | 1.34 | 1.32 | -0.76 | -36.54% | 22 | 1,881 | 0.60 | 0.05 | 0.00 | -0.08 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 525.00 | 1.21 | 1.26 | 1.23 | -0.84 | -40.58% | 364 | 827 | 0.61 | 0.05 | 0.00 | -0.07 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 530.00 | 1.13 | 1.18 | 1.17 | -0.66 | -36.07% | 72 | 1,326 | 0.61 | 0.05 | 0.00 | -0.07 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 535.00 | 1.07 | 1.11 | 1.08 | -0.59 | -35.33% | 86 | 518 | 0.61 | 0.04 | 0.00 | -0.07 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 540.00 | 1.01 | 1.05 | 1.00 | -0.58 | -36.71% | 124 | 4,250 | 0.62 | 0.04 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 545.00 | 0.95 | 0.99 | 0.98 | -0.54 | -35.53% | 8 | 443 | 0.62 | 0.04 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 550.00 | 0.89 | 0.92 | 0.94 | -0.46 | -32.86% | 742 | 3,380 | 0.63 | 0.04 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 555.00 | 0.84 | 0.89 | 0.91 | -0.39 | -30.00% | 15 | 299 | 0.63 | 0.03 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 560.00 | 0.80 | 0.84 | 0.83 | -0.43 | -34.13% | 53 | 1,571 | 0.63 | 0.03 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 565.00 | 0.76 | 0.80 | 0.97 | -0.25 | -20.50% | 5 | 100 | 0.64 | 0.03 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 570.00 | 0.72 | 0.75 | 0.73 | -0.41 | -35.97% | 22 | 1,285 | 0.64 | 0.03 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 575.00 | 0.68 | 0.71 | 0.70 | -0.35 | -33.34% | 6 | 294 | 0.64 | 0.03 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 580.00 | 0.65 | 0.68 | 0.69 | -0.36 | -34.29% | 24 | 469 | 0.65 | 0.03 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 585.00 | 0.61 | 0.66 | 0.95 | +0.01 | +1.07% | 1 | 102 | 0.65 | 0.02 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 590.00 | 0.58 | 0.61 | 0.59 | -0.34 | -36.56% | 125 | 625 | 0.66 | 0.02 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 595.00 | 0.55 | 0.58 | 0.71 | -0.18 | -20.23% | 2 | 480 | 0.66 | 0.02 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 600.00 | 0.54 | 0.55 | 0.55 | -0.24 | -30.38% | 3,484 | 9,263 | 0.66 | 0.02 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 605.00 | 0.50 | 0.54 | 0.53 | -0.29 | -35.37% | 2 | 98 | 0.67 | 0.02 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 610.00 | 0.47 | 0.50 | 0.49 | -0.23 | -31.95% | 50 | 981 | 0.67 | 0.02 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 615.00 | 0.45 | 0.49 | 0.53 | -0.13 | -19.70% | 1 | 142 | 0.67 | 0.02 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 620.00 | 0.43 | 0.45 | 0.45 | -0.19 | -29.69% | 4 | 1,188 | 0.68 | 0.02 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 625.00 | 0.40 | 0.44 | 0.52 | -0.14 | -21.22% | 1 | 175 | 0.68 | 0.01 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 630.00 | 0.38 | 0.42 | 0.38 | -0.21 | -35.60% | 6 | 723 | 0.68 | 0.01 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 635.00 | 0.36 | 0.40 | 0.40 | -0.12 | -23.08% | 1 | 332 | 0.69 | 0.01 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 640.00 | 0.35 | 0.38 | 0.38 | -0.40 | -51.29% | 1 | 529 | 0.69 | 0.01 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 645.00 | 0.33 | 0.37 | 0.37 | -0.17 | -31.49% | 1 | 77 | 0.69 | 0.01 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 650.00 | 0.32 | 0.34 | 0.32 | -0.16 | -33.34% | 390 | 3,400 | 0.70 | 0.01 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 660.00 | 0.29 | 0.31 | 0.32 | -0.13 | -28.89% | 1 | 836 | 0.71 | 0.01 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 670.00 | 0.26 | 0.29 | 0.30 | -0.10 | -25.00% | 2 | 430 | 0.71 | 0.01 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 680.00 | 0.24 | 0.26 | 0.27 | -0.10 | -27.03% | 8 | 906 | 0.72 | 0.01 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 690.00 | 0.22 | 0.24 | 0.24 | -0.11 | -31.43% | 13 | 483 | 0.72 | 0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 700.00 | 0.20 | 0.22 | 0.21 | -0.11 | -34.38% | 77 | 5,209 | 0.73 | 0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 710.00 | 0.19 | 0.22 | 0.20 | -0.09 | -31.04% | 339 | 8,759 | 0.74 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 720.00 | 0.17 | 0.19 | 0.19 | -0.11 | -36.67% | 10 | 1,745 | 0.74 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 730.00 | 0.16 | 0.17 | 0.18 | -0.10 | -35.72% | 14 | 1,390 | 0.75 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 740.00 | 0.14 | 0.15 | 0.31 | 0.00 | 0.00% | 0 | 568 | 0.76 | 0.00 | 0.00 | -0.01 | 2/19/2025 | 2/21/2025 4:00:05 PM EST |
| 750.00 | 0.13 | 0.15 | 0.14 | -0.07 | -33.34% | 7 | 2,858 | 0.76 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 760.00 | 0.12 | 0.14 | 0.14 | -0.05 | -26.32% | 33 | 6,182 | 0.76 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 770.00 | 0.11 | 0.13 | 0.13 | -0.04 | -23.53% | 7 | 4,594 | 0.77 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 780.00 | 0.10 | 0.11 | 0.11 | -0.05 | -31.25% | 49 | 2,668 | 0.77 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 790.00 | 0.10 | 0.11 | 0.11 | -0.02 | -15.39% | 13 | 3,216 | 0.78 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 800.00 | 0.09 | 0.10 | 0.09 | -0.05 | -35.72% | 82 | 6,884 | 0.78 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 810.00 | 0.08 | 0.09 | 0.09 | -0.08 | -47.06% | 21 | 3,330 | 0.79 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 820.00 | 0.07 | 0.08 | 0.08 | -0.09 | -52.95% | 70 | 940 | 0.79 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 830.00 | 0.07 | 0.08 | 0.08 | -0.04 | -33.34% | 56 | 1,178 | 0.79 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 840.00 | 0.06 | 0.07 | 0.07 | -0.06 | -46.16% | 180 | 216 | 0.79 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 850.00 | 0.06 | 0.07 | 0.07 | -0.04 | -36.37% | 142 | 2,361 | 0.80 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 860.00 | 0.05 | 0.06 | 0.06 | -0.02 | -25.00% | 318 | 1,464 | 0.80 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 870.00 | 0.05 | 0.07 | 0.06 | -0.01 | -14.29% | 280 | 1,141 | 0.81 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 880.00 | 0.05 | 0.07 | 0.05 | -0.02 | -28.58% | 186 | 509 | 0.80 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 890.00 | 0.04 | 0.05 | 0.06 | -0.03 | -33.34% | 20 | 254 | 0.81 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 900.00 | 0.04 | 0.05 | 0.05 | -0.01 | -16.67% | 130 | 971 | 0.82 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 910.00 | 0.03 | 0.04 | 0.04 | -0.02 | -33.34% | 414 | 447 | 0.81 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 920.00 | 0.03 | 0.04 | 0.04 | -0.02 | -33.34% | 11 | 383 | 0.82 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 930.00 | 0.03 | 0.04 | 0.04 | -0.01 | -20.00% | 13 | 236 | 0.83 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 940.00 | 0.03 | 0.04 | 0.03 | -0.02 | -40.00% | 40 | 390 | 0.83 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 950.00 | 0.03 | 0.05 | 0.03 | -0.01 | -25.00% | 301 | 670 | 0.82 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 960.00 | 0.02 | 0.03 | 0.03 | -0.01 | -25.00% | 1,559 | 11,046 | 0.83 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.02 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 2,110 | 1.68 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 55.00 | 0.03 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 293 | 1.66 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 60.00 | 0.04 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 3,040 | 1.59 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:05 PM EST |
| 65.00 | 0.05 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 486 | 1.61 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 4:00:05 PM EST |
| 70.00 | 0.08 | 0.10 | 0.10 | +0.02 | +25.00% | 443 | 410 | 1.51 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 75.00 | 0.07 | 0.15 | 0.09 | -0.02 | -18.19% | 5 | 173 | 1.48 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 80.00 | 0.09 | 0.18 | 0.09 | 0.00 | 0.00% | 0 | 632 | 1.44 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:05 PM EST |
| 85.00 | 0.10 | 0.17 | 0.15 | 0.00 | 0.00% | 0 | 286 | 1.39 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 4:00:05 PM EST |
| 90.00 | 0.12 | 0.17 | 0.15 | 0.00 | 0.00% | 2 | 1,380 | 1.33 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 95.00 | 0.14 | 0.18 | 0.15 | 0.00 | 0.00% | 34 | 7,863 | 1.29 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 100.00 | 0.15 | 0.20 | 0.17 | 0.00 | 0.00% | 29 | 2,638 | 1.26 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 105.00 | 0.16 | 0.21 | 0.19 | 0.00 | 0.00% | 0 | 404 | 1.23 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 110.00 | 0.20 | 0.23 | 0.20 | 0.00 | 0.00% | 38 | 1,034 | 1.20 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 115.00 | 0.22 | 0.25 | 0.25 | +0.05 | +25.00% | 11 | 325 | 1.16 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 120.00 | 0.24 | 0.26 | 0.27 | +0.05 | +22.73% | 12 | 1,099 | 1.13 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 125.00 | 0.25 | 0.31 | 0.24 | 0.00 | 0.00% | 0 | 232 | 1.10 | 0.00 | 0.00 | -0.02 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 130.00 | 0.29 | 0.32 | 0.28 | 0.00 | 0.00% | 0 | 797 | 1.07 | 0.00 | 0.00 | -0.02 | 2/19/2025 | 2/21/2025 4:00:05 PM EST |
| 135.00 | 0.32 | 0.36 | 0.35 | +0.07 | +25.00% | 6 | 256 | 1.04 | 0.00 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 140.00 | 0.34 | 0.38 | 0.35 | +0.03 | +9.38% | 1 | 981 | 1.02 | 0.00 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 145.00 | 0.37 | 0.41 | 0.35 | +0.01 | +2.95% | 1 | 997 | 0.99 | 0.00 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 150.00 | 0.40 | 0.43 | 0.40 | +0.03 | +8.11% | 127 | 1,023 | 0.96 | 0.00 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 155.00 | 0.43 | 0.46 | 0.41 | -0.12 | -22.65% | 2 | 623 | 0.93 | -0.01 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 160.00 | 0.46 | 0.50 | 0.40 | -0.01 | -2.44% | 11 | 5,586 | 0.91 | -0.01 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 165.00 | 0.49 | 0.53 | 0.52 | +0.06 | +13.05% | 13 | 784 | 0.88 | -0.01 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 170.00 | 0.52 | 0.56 | 0.54 | +0.04 | +8.00% | 5 | 2,170 | 0.86 | -0.01 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 175.00 | 0.56 | 0.61 | 0.55 | +0.04 | +7.85% | 5 | 1,405 | 0.84 | -0.01 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 180.00 | 0.61 | 0.65 | 0.63 | +0.12 | +23.53% | 14 | 2,332 | 0.82 | -0.02 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 185.00 | 0.65 | 0.70 | 0.61 | +0.05 | +8.93% | 9 | 737 | 0.79 | -0.02 | 0.00 | -0.07 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 190.00 | 0.71 | 0.75 | 0.74 | +0.14 | +23.34% | 54 | 1,806 | 0.77 | -0.02 | 0.00 | -0.08 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 195.00 | 0.77 | 0.82 | 0.81 | +0.13 | +19.12% | 7 | 884 | 0.75 | -0.02 | 0.00 | -0.08 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 200.00 | 0.84 | 0.89 | 0.90 | +0.23 | +34.33% | 442 | 6,752 | 0.73 | -0.03 | 0.00 | -0.09 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 205.00 | 0.92 | 0.98 | 0.99 | +0.25 | +33.79% | 102 | 688 | 0.71 | -0.03 | 0.00 | -0.10 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 210.00 | 1.01 | 1.08 | 1.05 | +0.17 | +19.32% | 149 | 2,411 | 0.70 | -0.04 | 0.00 | -0.10 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 215.00 | 1.14 | 1.17 | 1.20 | +0.26 | +27.66% | 48 | 1,229 | 0.68 | -0.04 | 0.00 | -0.11 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 220.00 | 1.26 | 1.31 | 1.39 | +0.48 | +52.75% | 105 | 3,287 | 0.67 | -0.05 | 0.00 | -0.12 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 225.00 | 1.41 | 1.48 | 1.46 | +0.41 | +39.05% | 92 | 1,259 | 0.65 | -0.05 | 0.00 | -0.12 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 230.00 | 1.59 | 1.64 | 1.71 | +0.60 | +54.06% | 303 | 2,171 | 0.64 | -0.06 | 0.00 | -0.13 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 235.00 | 1.80 | 1.86 | 1.88 | +0.57 | +43.52% | 74 | 549 | 0.62 | -0.06 | 0.00 | -0.14 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 240.00 | 2.05 | 2.13 | 2.05 | +0.62 | +43.36% | 1,576 | 1,541 | 0.61 | -0.07 | 0.00 | -0.14 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 245.00 | 2.35 | 2.43 | 2.44 | +0.92 | +60.53% | 244 | 1,095 | 0.60 | -0.08 | 0.00 | -0.15 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 250.00 | 2.70 | 2.76 | 2.76 | +1.06 | +62.36% | 1,462 | 12,666 | 0.59 | -0.08 | 0.00 | -0.15 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 255.00 | 3.10 | 3.20 | 3.20 | +1.26 | +64.95% | 99 | 710 | 0.58 | -0.09 | 0.00 | -0.16 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 260.00 | 3.55 | 3.70 | 3.59 | +1.27 | +54.75% | 319 | 2,483 | 0.58 | -0.10 | 0.00 | -0.16 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 265.00 | 4.10 | 4.25 | 4.17 | +1.51 | +56.77% | 70 | 1,214 | 0.57 | -0.11 | 0.00 | -0.17 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 270.00 | 4.75 | 4.90 | 4.75 | +1.72 | +56.77% | 426 | 3,360 | 0.56 | -0.12 | 0.00 | -0.17 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 275.00 | 5.50 | 5.65 | 5.55 | +2.10 | +60.87% | 249 | 2,023 | 0.56 | -0.14 | 0.00 | -0.18 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 280.00 | 6.35 | 6.50 | 6.31 | +2.29 | +56.97% | 423 | 3,835 | 0.55 | -0.15 | 0.00 | -0.19 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 285.00 | 7.30 | 7.50 | 7.37 | +2.69 | +57.48% | 418 | 1,619 | 0.55 | -0.17 | 0.00 | -0.19 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 290.00 | 8.40 | 8.60 | 8.46 | +2.91 | +52.44% | 521 | 2,602 | 0.54 | -0.19 | 0.00 | -0.20 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 295.00 | 9.60 | 9.80 | 9.63 | +3.37 | +53.84% | 172 | 1,944 | 0.54 | -0.21 | 0.00 | -0.21 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 300.00 | 10.95 | 11.20 | 11.04 | +3.60 | +48.39% | 1,175 | 8,986 | 0.54 | -0.23 | 0.00 | -0.22 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 305.00 | 12.50 | 12.70 | 12.59 | +4.03 | +47.08% | 259 | 1,108 | 0.53 | -0.25 | 0.01 | -0.22 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 310.00 | 14.15 | 14.35 | 14.14 | +4.39 | +45.03% | 977 | 2,883 | 0.53 | -0.28 | 0.01 | -0.23 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 315.00 | 15.95 | 16.20 | 15.86 | +4.86 | +44.19% | 221 | 1,073 | 0.53 | -0.31 | 0.01 | -0.24 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 320.00 | 17.90 | 18.20 | 17.88 | +5.38 | +43.04% | 1,138 | 4,778 | 0.53 | -0.34 | 0.01 | -0.24 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 325.00 | 20.05 | 20.35 | 20.02 | +5.92 | +41.99% | 742 | 5,322 | 0.53 | -0.37 | 0.01 | -0.25 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 330.00 | 22.35 | 22.65 | 22.50 | +6.22 | +38.21% | 1,280 | 7,182 | 0.53 | -0.40 | 0.01 | -0.25 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 335.00 | 24.80 | 25.10 | 25.00 | +7.00 | +38.89% | 435 | 2,326 | 0.53 | -0.43 | 0.01 | -0.26 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 340.00 | 27.40 | 27.70 | 27.55 | +6.82 | +32.90% | 481 | 4,409 | 0.53 | -0.46 | 0.01 | -0.26 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 345.00 | 30.15 | 30.50 | 30.39 | +7.38 | +32.08% | 1,315 | 1,100 | 0.53 | -0.49 | 0.01 | -0.26 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 350.00 | 33.05 | 33.40 | 33.20 | +8.18 | +32.70% | 872 | 8,223 | 0.53 | -0.52 | 0.01 | -0.26 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 355.00 | 36.10 | 36.45 | 36.27 | +8.62 | +31.18% | 303 | 2,448 | 0.53 | -0.55 | 0.01 | -0.26 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 360.00 | 39.30 | 39.65 | 39.26 | +8.37 | +27.10% | 153 | 3,448 | 0.53 | -0.57 | 0.01 | -0.25 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 365.00 | 42.65 | 43.00 | 43.50 | +10.37 | +31.31% | 183 | 2,229 | 0.53 | -0.60 | 0.01 | -0.25 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 370.00 | 46.10 | 46.45 | 47.32 | +10.91 | +29.97% | 97 | 2,535 | 0.53 | -0.63 | 0.01 | -0.24 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 375.00 | 49.65 | 50.05 | 51.25 | +10.50 | +25.77% | 149 | 3,432 | 0.53 | -0.65 | 0.01 | -0.24 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 380.00 | 53.35 | 53.75 | 54.70 | +11.82 | +27.57% | 90 | 3,076 | 0.53 | -0.67 | 0.01 | -0.23 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 385.00 | 56.70 | 57.70 | 56.98 | +9.88 | +20.98% | 17 | 1,065 | 0.53 | -0.70 | 0.01 | -0.23 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 390.00 | 60.30 | 61.55 | 61.25 | +10.45 | +20.58% | 53 | 2,366 | 0.52 | -0.72 | 0.00 | -0.22 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 395.00 | 64.25 | 65.60 | 64.80 | +10.65 | +19.67% | 14 | 1,327 | 0.52 | -0.74 | 0.00 | -0.21 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 400.00 | 68.60 | 70.05 | 68.85 | +10.76 | +18.53% | 84 | 9,422 | 0.53 | -0.76 | 0.00 | -0.20 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 405.00 | 72.60 | 73.95 | 70.06 | +7.06 | +11.21% | 10 | 6,246 | 0.52 | -0.77 | 0.00 | -0.20 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 410.00 | 77.05 | 78.15 | 73.23 | +8.00 | +12.27% | 29 | 875 | 0.53 | -0.79 | 0.00 | -0.19 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 415.00 | 81.35 | 82.40 | 82.67 | +11.99 | +16.97% | 9 | 900 | 0.53 | -0.80 | 0.00 | -0.18 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 420.00 | 85.85 | 86.85 | 87.40 | +12.20 | +16.23% | 42 | 874 | 0.54 | -0.82 | 0.00 | -0.17 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 425.00 | 90.25 | 91.45 | 90.97 | +12.74 | +16.29% | 6 | 1,531 | 0.53 | -0.83 | 0.00 | -0.17 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 430.00 | 94.95 | 97.55 | 96.75 | +14.65 | +17.85% | 6 | 883 | 0.54 | -0.84 | 0.00 | -0.16 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 435.00 | 99.15 | 100.65 | 102.82 | +21.87 | +27.02% | 2 | 684 | 0.53 | -0.85 | 0.00 | -0.15 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 440.00 | 104.00 | 105.60 | 107.55 | +16.46 | +18.07% | 10 | 470 | 0.55 | -0.86 | 0.00 | -0.15 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 445.00 | 108.10 | 110.95 | 110.35 | +14.67 | +15.34% | 10 | 83 | 0.54 | -0.87 | 0.00 | -0.14 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 450.00 | 113.35 | 114.90 | 113.64 | +11.64 | +11.42% | 11 | 786 | 0.55 | -0.88 | 0.00 | -0.14 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 455.00 | 117.60 | 120.55 | 118.54 | +14.16 | +13.57% | 6 | 30 | 0.54 | -0.89 | 0.00 | -0.13 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 460.00 | 122.90 | 124.50 | 121.55 | +12.30 | +11.26% | 3 | 1,443 | 0.55 | -0.89 | 0.00 | -0.13 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 465.00 | 127.20 | 130.45 | 113.68 | 0.00 | 0.00% | 0 | 13 | 0.60 | -0.90 | 0.00 | -0.12 | 2/18/2025 | 2/21/2025 4:00:05 PM EST |
| 470.00 | 131.80 | 135.25 | 133.65 | +23.01 | +20.80% | 2 | 367 | 0.60 | -0.91 | 0.00 | -0.12 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 475.00 | 136.80 | 140.00 | 139.58 | +16.95 | +13.83% | 2 | 51 | 0.62 | -0.91 | 0.00 | -0.11 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 480.00 | 141.85 | 145.05 | 133.50 | +10.72 | +8.74% | 6 | 306 | 0.60 | -0.92 | 0.00 | -0.11 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 485.00 | 146.25 | 150.10 | 149.80 | 0.00 | 0.00% | 0 | 10 | 0.62 | -0.92 | 0.00 | -0.10 | 2/11/2025 | 2/21/2025 4:00:05 PM EST |
| 490.00 | 151.55 | 153.70 | 154.39 | +16.44 | +11.92% | 3 | 187 | 0.63 | -0.93 | 0.00 | -0.10 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 495.00 | 156.05 | 160.00 | 142.45 | 0.00 | 0.00% | 0 | 7 | 0.63 | -0.93 | 0.00 | -0.09 | 2/10/2025 | 2/21/2025 4:00:05 PM EST |
| 500.00 | 161.35 | 163.95 | 164.97 | +22.44 | +15.75% | 2 | 305 | 0.64 | -0.94 | 0.00 | -0.09 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 505.00 | 165.90 | 170.05 | 127.20 | 0.00 | 0.00% | 0 | 16 | 0.65 | -0.94 | 0.00 | -0.09 | 2/3/2025 | 2/21/2025 4:00:05 PM EST |
| 510.00 | 171.05 | 174.85 | 153.15 | 0.00 | 0.00% | 0 | 56 | 0.65 | -0.94 | 0.00 | -0.08 | 2/10/2025 | 2/21/2025 4:00:05 PM EST |
| 515.00 | 175.85 | 179.95 | 158.15 | 0.00 | 0.00% | 0 | 5 | 0.68 | -0.95 | 0.00 | -0.08 | 2/13/2025 | 2/21/2025 4:00:05 PM EST |
| 520.00 | 181.20 | 183.80 | 167.90 | 0.00 | 0.00% | 0 | 187 | 0.67 | -0.95 | 0.00 | -0.08 | 2/14/2025 | 2/21/2025 4:00:05 PM EST |
| 525.00 | 185.70 | 189.20 | 154.35 | 0.00 | 0.00% | 0 | 12 | 0.68 | -0.95 | 0.00 | -0.07 | 2/7/2025 | 2/21/2025 4:00:05 PM EST |
| 530.00 | 190.95 | 194.80 | 173.90 | 0.00 | 0.00% | 0 | 26 | 0.73 | -0.95 | 0.00 | -0.07 | 2/10/2025 | 2/21/2025 4:00:05 PM EST |
| 535.00 | 195.75 | 199.60 | 179.75 | 0.00 | 0.00% | 0 | 54 | 0.77 | -0.96 | 0.00 | -0.07 | 2/10/2025 | 2/21/2025 4:00:05 PM EST |
| 540.00 | 200.90 | 204.15 | 187.40 | 0.00 | 0.00% | 0 | 47 | 0.71 | -0.96 | 0.00 | -0.06 | 2/14/2025 | 2/21/2025 4:00:05 PM EST |
| 545.00 | 205.75 | 209.70 | 173.60 | 0.00 | 0.00% | 0 | 0 | 0.79 | -0.96 | 0.00 | -0.06 | 2/7/2025 | 2/21/2025 4:00:05 PM EST |
| 550.00 | 210.90 | 214.15 | 210.00 | +14.00 | +7.15% | 6 | 0 | 0.78 | -0.96 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 555.00 | 216.00 | 219.40 | 218.80 | +37.75 | +20.86% | 12 | 0 | 0.75 | -0.97 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 560.00 | 220.85 | 224.10 | 191.65 | 0.00 | 0.00% | 0 | 0 | 0.82 | -0.97 | 0.00 | -0.05 | 2/6/2025 | 2/21/2025 4:00:05 PM EST |
| 565.00 | 225.75 | 229.10 | 190.10 | 0.00 | 0.00% | 0 | 0 | 0.82 | -0.97 | 0.00 | -0.05 | 2/7/2025 | 2/21/2025 4:00:05 PM EST |
| 570.00 | 230.90 | 234.10 | 200.50 | 0.00 | 0.00% | 0 | 0 | 0.84 | -0.97 | 0.00 | -0.05 | 2/6/2025 | 2/21/2025 4:00:05 PM EST |
| 575.00 | 235.75 | 239.10 | 202.35 | 0.00 | 0.00% | 0 | 0 | 0.85 | -0.97 | 0.00 | -0.05 | 2/7/2025 | 2/21/2025 4:00:05 PM EST |
| 580.00 | 240.85 | 244.10 | 223.20 | 0.00 | 0.00% | 0 | 0 | 0.85 | -0.97 | 0.00 | -0.05 | 2/10/2025 | 2/21/2025 4:00:05 PM EST |
| 585.00 | 245.75 | 249.10 | 215.10 | 0.00 | 0.00% | 0 | 0 | 0.88 | -0.98 | 0.00 | -0.04 | 2/7/2025 | 2/21/2025 4:00:05 PM EST |
| 590.00 | 250.85 | 254.80 | 233.30 | 0.00 | 0.00% | 0 | 0 | 0.89 | -0.98 | 0.00 | -0.04 | 2/10/2025 | 2/21/2025 4:00:05 PM EST |
| 595.00 | 255.75 | 259.75 | 226.00 | 0.00 | 0.00% | 0 | 0 | 0.90 | -0.98 | 0.00 | -0.04 | 2/7/2025 | 2/21/2025 4:00:05 PM EST |
| 600.00 | 260.90 | 264.10 | 239.46 | 0.00 | 0.00% | 0 | 0 | 0.91 | -0.98 | 0.00 | -0.04 | 2/7/2025 | 2/21/2025 4:00:05 PM EST |
| 605.00 | 265.75 | 269.10 | 232.80 | 0.00 | 0.00% | 0 | 0 | 0.92 | -0.98 | 0.00 | -0.04 | 2/7/2025 | 2/21/2025 4:00:05 PM EST |
| 610.00 | 270.90 | 274.10 | 240.90 | 0.00 | 0.00% | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.03 | 2/6/2025 | 2/21/2025 4:00:05 PM EST |
| 615.00 | 275.75 | 279.10 | 249.00 | 0.00 | 0.00% | 0 | 0 | 0.94 | -0.98 | 0.00 | -0.03 | 2/6/2025 | 2/21/2025 4:00:05 PM EST |
| 620.00 | 280.90 | 284.10 | 253.35 | 0.00 | 0.00% | 0 | 0 | 0.95 | -0.98 | 0.00 | -0.03 | 2/6/2025 | 2/21/2025 4:00:05 PM EST |
| 625.00 | 285.75 | 289.10 | 236.40 | 0.00 | 0.00% | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.03 | 2/4/2025 | 2/21/2025 4:00:05 PM EST |
| 630.00 | 290.90 | 294.10 | 259.00 | 0.00 | 0.00% | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.03 | 2/6/2025 | 2/21/2025 4:00:05 PM EST |
| 635.00 | 295.75 | 299.45 | 263.95 | 0.00 | 0.00% | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.03 | 2/6/2025 | 2/21/2025 4:00:05 PM EST |
| 640.00 | 300.90 | 304.10 | 268.85 | 0.00 | 0.00% | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.03 | 2/6/2025 | 2/21/2025 4:00:05 PM EST |
| 645.00 | 305.75 | 309.05 | 273.85 | 0.00 | 0.00% | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.02 | 2/6/2025 | 2/21/2025 4:00:05 PM EST |
| 650.00 | 310.90 | 314.10 | 278.95 | 0.00 | 0.00% | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.02 | 2/6/2025 | 2/21/2025 4:00:05 PM EST |
| 660.00 | 320.90 | 324.10 | 290.40 | 0.00 | 0.00% | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.02 | 2/6/2025 | 2/21/2025 4:00:05 PM EST |
| 670.00 | 330.90 | 334.05 | 282.00 | 0.00 | 0.00% | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.02 | 2/5/2025 | 2/21/2025 4:00:05 PM EST |
| 680.00 | 340.90 | 344.45 | 294.35 | 0.00 | 0.00% | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.02 | 2/4/2025 | 2/21/2025 4:00:05 PM EST |
| 690.00 | 350.90 | 354.45 | 300.20 | 0.00 | 0.00% | 0 | 0 | 1.07 | -0.99 | 0.00 | -0.01 | 1/29/2025 | 2/21/2025 4:00:05 PM EST |
| 700.00 | 360.90 | 364.75 | 316.50 | 0.00 | 0.00% | 0 | 0 | 1.07 | -0.99 | 0.00 | -0.01 | 2/5/2025 | 2/21/2025 4:00:05 PM EST |
| 710.00 | 370.90 | 374.45 | 320.20 | 0.00 | 0.00% | 0 | 0 | 1.09 | -1.00 | 0.00 | -0.01 | 1/28/2025 | 2/21/2025 4:00:05 PM EST |
| 720.00 | 380.90 | 384.10 | 315.95 | 0.00 | 0.00% | 0 | 0 | 1.11 | -1.00 | 0.00 | -0.01 | 1/27/2025 | 2/21/2025 4:00:05 PM EST |
| 730.00 | 390.90 | 394.05 | 316.80 | 0.00 | 0.00% | 0 | 0 | 1.14 | -1.00 | 0.00 | -0.01 | 1/24/2025 | 2/21/2025 4:00:05 PM EST |
| 740.00 | 400.90 | 404.15 | 358.00 | 0.00 | 0.00% | 0 | 0 | 1.14 | -1.00 | 0.00 | -0.01 | 2/5/2025 | 2/21/2025 4:00:05 PM EST |
| 750.00 | 410.90 | 414.20 | 372.45 | 0.00 | 0.00% | 0 | 0 | 1.16 | -1.00 | 0.00 | -0.01 | 1/2/2025 | 2/21/2025 4:00:05 PM EST |
| 760.00 | 420.90 | 424.20 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 770.00 | 430.90 | 434.05 | 327.65 | 0.00 | 0.00% | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 12/19/2024 | 2/21/2025 4:00:05 PM EST |
| 780.00 | 440.90 | 444.20 | 385.20 | 0.00 | 0.00% | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 1/28/2025 | 2/21/2025 4:00:05 PM EST |
| 790.00 | 450.90 | 454.20 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 800.00 | 460.90 | 464.20 | 386.95 | 0.00 | 0.00% | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 2/21/2025 4:00:05 PM EST |
| 810.00 | 470.90 | 474.20 | 432.37 | 0.00 | 0.00% | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 1/2/2025 | 2/21/2025 4:00:05 PM EST |
| 820.00 | 480.90 | 484.20 | 403.75 | 0.00 | 0.00% | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 12/30/2024 | 2/21/2025 4:00:05 PM EST |
| 830.00 | 490.90 | 494.20 | 413.35 | 0.00 | 0.00% | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 2/21/2025 4:00:05 PM EST |
| 840.00 | 500.90 | 504.20 | 411.10 | 0.00 | 0.00% | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 12/23/2024 | 2/21/2025 4:00:05 PM EST |
| 850.00 | 510.90 | 514.20 | 418.65 | 0.00 | 0.00% | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 12/19/2024 | 2/21/2025 4:00:05 PM EST |
| 860.00 | 520.90 | 524.20 | 421.85 | 0.00 | 0.00% | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 12/20/2024 | 2/21/2025 4:00:05 PM EST |
| 870.00 | 530.90 | 534.15 | 453.02 | 0.00 | 0.00% | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 12/30/2024 | 2/21/2025 4:00:05 PM EST |
| 880.00 | 540.90 | 544.20 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 890.00 | 550.90 | 554.15 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 900.00 | 560.90 | 564.20 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 910.00 | 570.90 | 574.10 | 478.00 | 0.00 | 0.00% | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 12/23/2024 | 2/21/2025 4:00:05 PM EST |
| 920.00 | 580.90 | 584.35 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 930.00 | 590.90 | 594.20 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 940.00 | 600.90 | 604.35 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 950.00 | 610.90 | 614.10 | 558.60 | 0.00 | 0.00% | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 1/28/2025 | 2/21/2025 4:00:05 PM EST |
| 960.00 | 620.85 | 624.20 | 511.00 | 0.00 | 0.00% | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 12/24/2024 | 2/21/2025 4:00:05 PM EST |