Options Chain for TESLA INC COM (TSLA) - $392.21 as of 2/4/2025 10:35:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 342.45 | 344.20 | 341.21 | 0.00 | 0.00% | 0 | 179 | 2.32 | 1.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 4:00:05 PM EST |
| 55.00 | 337.50 | 339.25 | 332.00 | -48.95 | -12.85% | 1 | 8 | 2.24 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 60.00 | 332.55 | 334.30 | 352.45 | 0.00 | 0.00% | 0 | 3 | 2.13 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 2/4/2025 4:00:05 PM EST |
| 65.00 | 327.60 | 329.35 | 322.69 | 0.00 | 0.00% | 0 | 2 | 2.04 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 70.00 | 322.35 | 325.45 | 343.00 | 0.00 | 0.00% | 0 | 4 | 1.93 | 1.00 | 0.00 | 0.00 | 12/11/2024 | 2/4/2025 4:00:05 PM EST |
| 75.00 | 316.15 | 319.50 | 367.15 | 0.00 | 0.00% | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 12/20/2024 | 2/4/2025 4:00:05 PM EST |
| 80.00 | 311.20 | 314.55 | 352.90 | 0.00 | 0.00% | 0 | 7 | 1.79 | 1.00 | 0.00 | 0.00 | 12/23/2024 | 2/4/2025 4:00:05 PM EST |
| 85.00 | 306.25 | 309.60 | 262.91 | 0.00 | 0.00% | 0 | 5 | 1.76 | 1.00 | 0.00 | 0.00 | 11/26/2024 | 2/4/2025 4:00:05 PM EST |
| 90.00 | 301.40 | 304.65 | 340.06 | 0.00 | 0.00% | 0 | 299 | 1.64 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 2/4/2025 4:00:05 PM EST |
| 95.00 | 296.40 | 299.70 | 391.75 | 0.00 | 0.00% | 0 | 5 | 1.63 | 1.00 | 0.00 | 0.00 | 12/18/2024 | 2/4/2025 4:00:05 PM EST |
| 100.00 | 291.45 | 294.80 | 287.57 | -30.13 | -9.49% | 3 | 68 | 1.56 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 105.00 | 286.55 | 289.85 | 294.16 | 0.00 | 0.00% | 0 | 219 | 1.52 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:05 PM EST |
| 110.00 | 283.15 | 284.90 | 271.10 | 0.00 | 0.00% | 0 | 5 | 1.47 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 115.00 | 278.25 | 280.00 | 296.80 | 0.00 | 0.00% | 0 | 91 | 1.43 | 1.00 | 0.00 | -0.01 | 1/21/2025 | 2/4/2025 4:00:05 PM EST |
| 120.00 | 273.30 | 275.05 | 293.54 | 0.00 | 0.00% | 0 | 33 | 1.38 | 1.00 | 0.00 | -0.01 | 1/14/2025 | 2/4/2025 4:00:05 PM EST |
| 125.00 | 268.35 | 270.10 | 282.00 | 0.00 | 0.00% | 0 | 95 | 1.36 | 1.00 | 0.00 | -0.02 | 1/6/2025 | 2/4/2025 4:00:05 PM EST |
| 130.00 | 261.85 | 265.20 | 308.44 | 0.00 | 0.00% | 0 | 32 | 1.31 | 1.00 | 0.00 | -0.02 | 1/17/2025 | 2/4/2025 4:00:05 PM EST |
| 135.00 | 256.95 | 260.25 | 281.97 | 0.00 | 0.00% | 0 | 28 | 1.27 | 1.00 | 0.00 | -0.02 | 1/24/2025 | 2/4/2025 4:00:05 PM EST |
| 140.00 | 252.00 | 255.35 | 261.95 | 0.00 | 0.00% | 0 | 92 | 1.10 | 1.00 | 0.00 | -0.02 | 1/27/2025 | 2/4/2025 4:00:05 PM EST |
| 145.00 | 247.10 | 250.05 | 244.63 | 0.00 | 0.00% | 0 | 146 | 1.19 | 1.00 | 0.00 | -0.03 | 1/29/2025 | 2/4/2025 4:00:05 PM EST |
| 150.00 | 242.15 | 245.50 | 240.17 | +7.46 | +3.21% | 2 | 188 | 1.15 | 1.00 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 155.00 | 237.25 | 240.55 | 233.57 | 0.00 | 0.00% | 0 | 76 | 1.13 | 1.00 | 0.00 | -0.03 | 1/2/2025 | 2/4/2025 4:00:05 PM EST |
| 160.00 | 233.90 | 235.65 | 246.42 | 0.00 | 0.00% | 0 | 310 | 1.09 | 1.00 | 0.00 | -0.03 | 1/31/2025 | 2/4/2025 4:00:05 PM EST |
| 165.00 | 228.95 | 231.85 | 244.97 | 0.00 | 0.00% | 0 | 52 | 1.07 | 0.99 | 0.00 | -0.04 | 1/14/2025 | 2/4/2025 4:00:05 PM EST |
| 170.00 | 222.55 | 226.85 | 218.38 | 0.00 | 0.00% | 0 | 73 | 1.03 | 0.99 | 0.00 | -0.04 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 175.00 | 219.15 | 220.90 | 213.71 | -25.88 | -10.81% | 2 | 31 | 1.01 | 0.99 | 0.00 | -0.05 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 180.00 | 214.20 | 215.55 | 209.50 | -13.91 | -6.23% | 2 | 52 | 0.97 | 0.99 | 0.00 | -0.05 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 185.00 | 207.80 | 211.05 | 198.50 | 0.00 | 0.00% | 0 | 34 | 0.95 | 0.99 | 0.00 | -0.05 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 190.00 | 204.40 | 206.15 | 192.55 | 0.00 | 0.00% | 0 | 84 | 0.92 | 0.99 | 0.00 | -0.06 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 195.00 | 199.50 | 201.25 | 187.63 | 0.00 | 0.00% | 0 | 146 | 0.90 | 0.99 | 0.00 | -0.06 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 200.00 | 194.60 | 196.35 | 190.25 | +9.06 | +5.00% | 1 | 643 | 0.76 | 0.98 | 0.00 | -0.07 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 205.00 | 189.70 | 191.45 | 190.45 | -1.58 | -0.83% | 3 | 106 | 0.86 | 0.98 | 0.00 | -0.07 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 210.00 | 184.85 | 186.55 | 178.03 | 0.00 | 0.00% | 0 | 307 | 0.74 | 0.98 | 0.00 | -0.07 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 215.00 | 179.95 | 181.30 | 173.38 | +5.98 | +3.58% | 1 | 230 | 0.72 | 0.98 | 0.00 | -0.08 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 220.00 | 173.60 | 176.80 | 167.80 | 0.00 | 0.00% | 0 | 568 | 0.70 | 0.97 | 0.00 | -0.08 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 225.00 | 170.20 | 171.95 | 196.77 | 0.00 | 0.00% | 0 | 423 | 0.69 | 0.97 | 0.00 | -0.09 | 1/31/2025 | 2/4/2025 4:00:05 PM EST |
| 230.00 | 165.40 | 166.50 | 191.27 | 0.00 | 0.00% | 0 | 388 | 0.68 | 0.97 | 0.00 | -0.09 | 1/31/2025 | 2/4/2025 4:00:05 PM EST |
| 235.00 | 160.50 | 161.80 | 148.32 | 0.00 | 0.00% | 0 | 281 | 0.67 | 0.97 | 0.00 | -0.10 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 240.00 | 155.75 | 157.45 | 152.10 | +7.15 | +4.94% | 3 | 664 | 0.66 | 0.96 | 0.00 | -0.10 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 245.00 | 149.40 | 154.15 | 144.13 | +4.75 | +3.41% | 2 | 587 | 0.65 | 0.96 | 0.00 | -0.10 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 250.00 | 146.15 | 147.85 | 139.64 | -1.70 | -1.21% | 5 | 1,196 | 0.63 | 0.96 | 0.00 | -0.11 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 255.00 | 141.40 | 143.10 | 132.66 | +1.80 | +1.38% | 2 | 564 | 0.62 | 0.95 | 0.00 | -0.11 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 260.00 | 136.75 | 138.40 | 125.49 | 0.00 | 0.00% | 0 | 677 | 0.62 | 0.95 | 0.00 | -0.12 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 265.00 | 132.00 | 133.70 | 126.75 | +5.30 | +4.37% | 71 | 437 | 0.61 | 0.94 | 0.00 | -0.12 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 270.00 | 127.40 | 129.05 | 126.00 | +11.00 | +9.57% | 10 | 1,252 | 0.60 | 0.94 | 0.00 | -0.13 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 275.00 | 123.05 | 124.45 | 115.50 | -0.50 | -0.44% | 2 | 551 | 0.60 | 0.93 | 0.00 | -0.13 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 280.00 | 118.55 | 119.90 | 113.30 | -0.64 | -0.57% | 4 | 860 | 0.59 | 0.93 | 0.00 | -0.14 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 285.00 | 113.75 | 114.90 | 107.74 | -0.81 | -0.75% | 1 | 277 | 0.58 | 0.92 | 0.00 | -0.14 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 290.00 | 109.35 | 110.95 | 101.85 | +2.18 | +2.19% | 2 | 677 | 0.58 | 0.91 | 0.00 | -0.15 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 295.00 | 105.15 | 105.95 | 98.28 | -0.80 | -0.81% | 1 | 508 | 0.58 | 0.90 | 0.00 | -0.16 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 300.00 | 100.90 | 102.20 | 98.49 | +5.04 | +5.40% | 35 | 3,166 | 0.57 | 0.89 | 0.00 | -0.16 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 305.00 | 96.65 | 97.95 | 90.90 | +3.70 | +4.25% | 6 | 1,309 | 0.57 | 0.88 | 0.00 | -0.17 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 310.00 | 91.05 | 93.80 | 93.28 | +7.98 | +9.36% | 7 | 860 | 0.56 | 0.87 | 0.00 | -0.18 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 315.00 | 86.95 | 89.40 | 83.00 | +3.18 | +3.99% | 22 | 472 | 0.56 | 0.86 | 0.00 | -0.19 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 320.00 | 82.80 | 85.75 | 80.40 | +2.44 | +3.13% | 42 | 919 | 0.55 | 0.84 | 0.00 | -0.20 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 325.00 | 78.75 | 83.90 | 78.61 | +3.61 | +4.82% | 19 | 577 | 0.55 | 0.83 | 0.00 | -0.21 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 330.00 | 76.50 | 77.75 | 73.08 | +2.19 | +3.09% | 1 | 852 | 0.55 | 0.81 | 0.00 | -0.21 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 335.00 | 73.25 | 74.45 | 66.75 | 0.00 | 0.00% | 0 | 331 | 0.55 | 0.79 | 0.00 | -0.22 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 340.00 | 69.75 | 70.85 | 66.02 | +1.55 | +2.41% | 8 | 1,970 | 0.55 | 0.78 | 0.00 | -0.23 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 345.00 | 66.35 | 67.15 | 66.20 | +5.70 | +9.43% | 16 | 1,231 | 0.55 | 0.76 | 0.00 | -0.24 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 350.00 | 63.05 | 64.05 | 62.88 | +4.88 | +8.42% | 77 | 1,362 | 0.55 | 0.74 | 0.00 | -0.25 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 355.00 | 58.45 | 60.90 | 60.05 | +5.75 | +10.59% | 14 | 918 | 0.55 | 0.72 | 0.00 | -0.26 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 360.00 | 56.85 | 57.85 | 57.00 | +4.45 | +8.47% | 83 | 994 | 0.55 | 0.70 | 0.00 | -0.26 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 365.00 | 53.95 | 54.85 | 53.70 | +4.65 | +9.48% | 51 | 924 | 0.55 | 0.68 | 0.00 | -0.27 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 370.00 | 51.10 | 51.80 | 51.16 | +4.66 | +10.03% | 128 | 592 | 0.55 | 0.66 | 0.00 | -0.27 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 375.00 | 48.40 | 49.05 | 48.59 | +3.93 | +8.80% | 77 | 867 | 0.55 | 0.64 | 0.00 | -0.28 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 380.00 | 45.80 | 46.70 | 45.99 | +3.63 | +8.57% | 1,010 | 1,515 | 0.55 | 0.62 | 0.00 | -0.28 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 385.00 | 43.35 | 43.75 | 44.40 | +4.20 | +10.45% | 316 | 1,373 | 0.55 | 0.59 | 0.00 | -0.28 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 390.00 | 41.00 | 41.35 | 40.85 | +3.35 | +8.94% | 716 | 1,571 | 0.55 | 0.57 | 0.00 | -0.29 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 395.00 | 38.70 | 39.10 | 39.90 | +4.55 | +12.88% | 137 | 1,293 | 0.55 | 0.55 | 0.00 | -0.29 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 400.00 | 36.55 | 36.95 | 36.55 | +2.85 | +8.46% | 879 | 5,904 | 0.55 | 0.53 | 0.00 | -0.29 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 405.00 | 34.50 | 34.90 | 34.72 | +3.84 | +12.44% | 125 | 969 | 0.55 | 0.51 | 0.00 | -0.29 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 410.00 | 32.55 | 32.95 | 32.58 | +3.55 | +12.23% | 240 | 1,332 | 0.55 | 0.49 | 0.00 | -0.29 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 415.00 | 30.70 | 31.10 | 30.64 | +3.04 | +11.02% | 381 | 963 | 0.56 | 0.47 | 0.00 | -0.29 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 420.00 | 28.95 | 29.30 | 29.10 | +2.45 | +9.20% | 1,207 | 2,556 | 0.56 | 0.45 | 0.00 | -0.29 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 425.00 | 27.30 | 27.65 | 27.50 | +2.50 | +10.00% | 311 | 2,754 | 0.56 | 0.44 | 0.00 | -0.28 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 430.00 | 25.70 | 26.05 | 25.65 | +2.63 | +11.43% | 112 | 1,619 | 0.56 | 0.42 | 0.00 | -0.28 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 435.00 | 24.30 | 24.55 | 24.08 | +2.43 | +11.23% | 164 | 1,432 | 0.56 | 0.40 | 0.00 | -0.28 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 440.00 | 22.80 | 23.15 | 22.68 | +1.98 | +9.57% | 179 | 2,067 | 0.56 | 0.38 | 0.00 | -0.28 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 445.00 | 21.50 | 21.80 | 21.42 | +1.57 | +7.91% | 89 | 279 | 0.56 | 0.37 | 0.00 | -0.27 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 450.00 | 20.20 | 20.55 | 20.33 | +1.68 | +9.01% | 1,136 | 4,891 | 0.56 | 0.35 | 0.00 | -0.27 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 455.00 | 19.05 | 19.30 | 19.20 | +1.42 | +7.99% | 33 | 545 | 0.57 | 0.33 | 0.00 | -0.26 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 460.00 | 17.90 | 18.20 | 18.05 | +1.40 | +8.41% | 331 | 3,098 | 0.57 | 0.32 | 0.00 | -0.26 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 465.00 | 16.85 | 17.10 | 17.00 | +1.78 | +11.70% | 76 | 219 | 0.57 | 0.30 | 0.00 | -0.25 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 470.00 | 15.90 | 16.10 | 16.12 | +1.35 | +9.14% | 200 | 1,620 | 0.57 | 0.29 | 0.00 | -0.25 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 475.00 | 14.95 | 15.20 | 13.45 | -0.35 | -2.54% | 52 | 309 | 0.57 | 0.28 | 0.00 | -0.24 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 480.00 | 14.05 | 14.30 | 14.20 | +1.05 | +7.99% | 102 | 2,143 | 0.57 | 0.26 | 0.00 | -0.24 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 485.00 | 13.25 | 13.50 | 13.50 | +1.55 | +12.98% | 127 | 1,157 | 0.57 | 0.25 | 0.00 | -0.23 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 490.00 | 12.45 | 12.70 | 12.67 | +1.07 | +9.23% | 171 | 3,062 | 0.58 | 0.24 | 0.00 | -0.23 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 495.00 | 11.80 | 11.95 | 12.20 | +1.60 | +15.10% | 51 | 224 | 0.58 | 0.23 | 0.00 | -0.22 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 500.00 | 11.05 | 11.30 | 11.30 | +1.02 | +9.93% | 793 | 13,536 | 0.58 | 0.22 | 0.00 | -0.22 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 505.00 | 10.40 | 10.65 | 10.48 | +0.77 | +7.93% | 64 | 331 | 0.58 | 0.21 | 0.00 | -0.21 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 510.00 | 9.80 | 10.05 | 10.05 | +1.15 | +12.93% | 58 | 2,515 | 0.58 | 0.20 | 0.00 | -0.21 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 515.00 | 9.25 | 9.45 | 9.40 | +0.80 | +9.31% | 27 | 164 | 0.58 | 0.19 | 0.00 | -0.20 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 520.00 | 8.80 | 8.95 | 8.05 | -0.25 | -3.02% | 61 | 1,240 | 0.59 | 0.18 | 0.00 | -0.20 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 525.00 | 8.20 | 8.45 | 7.90 | +0.10 | +1.29% | 31 | 164 | 0.59 | 0.17 | 0.00 | -0.19 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 530.00 | 7.80 | 7.95 | 7.45 | +0.35 | +4.93% | 28 | 1,330 | 0.59 | 0.17 | 0.00 | -0.19 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 535.00 | 7.35 | 7.55 | 7.10 | 0.00 | 0.00% | 21 | 373 | 0.59 | 0.16 | 0.00 | -0.18 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 540.00 | 6.95 | 7.10 | 7.25 | +0.75 | +11.54% | 32 | 3,381 | 0.59 | 0.15 | 0.00 | -0.18 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 545.00 | 6.60 | 6.75 | 5.60 | -0.75 | -11.82% | 12 | 489 | 0.59 | 0.14 | 0.00 | -0.17 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 550.00 | 6.25 | 6.40 | 6.47 | +0.57 | +9.67% | 152 | 2,284 | 0.60 | 0.14 | 0.00 | -0.17 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 555.00 | 5.90 | 6.05 | 5.90 | +0.32 | +5.74% | 17 | 152 | 0.60 | 0.13 | 0.00 | -0.16 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 560.00 | 5.55 | 5.70 | 5.60 | +0.46 | +8.95% | 370 | 1,409 | 0.60 | 0.13 | 0.00 | -0.16 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 565.00 | 5.25 | 5.40 | 4.47 | -0.23 | -4.90% | 2 | 37 | 0.60 | 0.12 | 0.00 | -0.15 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 570.00 | 4.95 | 5.15 | 5.15 | +0.29 | +5.97% | 61 | 983 | 0.60 | 0.11 | 0.00 | -0.15 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 575.00 | 4.70 | 4.90 | 4.80 | +0.50 | +11.63% | 39 | 236 | 0.60 | 0.11 | 0.00 | -0.14 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 580.00 | 4.45 | 4.60 | 4.30 | +0.16 | +3.87% | 38 | 512 | 0.61 | 0.11 | 0.00 | -0.14 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 585.00 | 4.20 | 4.35 | 3.60 | -0.15 | -4.00% | 52 | 31 | 0.61 | 0.10 | 0.00 | -0.14 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 590.00 | 4.00 | 4.15 | 3.86 | -0.04 | -1.03% | 691 | 431 | 0.61 | 0.10 | 0.00 | -0.13 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 595.00 | 3.80 | 3.95 | 3.75 | +0.30 | +8.70% | 30 | 138 | 0.61 | 0.09 | 0.00 | -0.13 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 600.00 | 3.60 | 3.75 | 3.68 | +0.20 | +5.75% | 749 | 9,446 | 0.61 | 0.09 | 0.00 | -0.12 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 605.00 | 3.45 | 3.55 | 3.06 | -0.29 | -8.66% | 46 | 49 | 0.62 | 0.08 | 0.00 | -0.12 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 610.00 | 3.25 | 3.40 | 3.08 | -0.10 | -3.15% | 528 | 1,302 | 0.62 | 0.08 | 0.00 | -0.12 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 615.00 | 3.10 | 3.20 | 3.10 | +0.26 | +9.16% | 10 | 126 | 0.62 | 0.08 | 0.00 | -0.11 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 620.00 | 2.96 | 3.05 | 2.61 | -0.35 | -11.83% | 80 | 1,475 | 0.62 | 0.07 | 0.00 | -0.11 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 625.00 | 2.82 | 2.92 | 2.76 | +0.10 | +3.76% | 8 | 54 | 0.63 | 0.07 | 0.00 | -0.11 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 630.00 | 2.67 | 2.80 | 2.52 | -0.14 | -5.27% | 15 | 685 | 0.63 | 0.07 | 0.00 | -0.10 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 635.00 | 2.56 | 2.66 | 2.56 | +0.14 | +5.79% | 2 | 15 | 0.63 | 0.07 | 0.00 | -0.10 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 640.00 | 2.43 | 2.55 | 2.49 | +0.14 | +5.96% | 26 | 497 | 0.63 | 0.06 | 0.00 | -0.10 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 645.00 | 2.32 | 2.41 | 1.96 | -0.20 | -9.26% | 2 | 35 | 0.63 | 0.06 | 0.00 | -0.10 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 650.00 | 2.21 | 2.30 | 1.98 | -0.13 | -6.17% | 101 | 3,398 | 0.64 | 0.06 | 0.00 | -0.09 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 660.00 | 2.04 | 2.10 | 1.80 | -0.09 | -4.77% | 711 | 1,647 | 0.64 | 0.05 | 0.00 | -0.09 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 670.00 | 1.85 | 1.92 | 1.58 | -0.32 | -16.85% | 7 | 622 | 0.65 | 0.05 | 0.00 | -0.08 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 680.00 | 1.69 | 1.76 | 1.80 | +0.09 | +5.27% | 31 | 892 | 0.65 | 0.04 | 0.00 | -0.08 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 690.00 | 1.56 | 1.61 | 1.41 | -0.17 | -10.76% | 38 | 328 | 0.65 | 0.04 | 0.00 | -0.07 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 700.00 | 1.41 | 1.48 | 1.46 | +0.05 | +3.55% | 727 | 4,004 | 0.66 | 0.04 | 0.00 | -0.07 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 710.00 | 1.29 | 1.36 | 1.23 | -0.07 | -5.39% | 188 | 7,550 | 0.66 | 0.03 | 0.00 | -0.06 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 720.00 | 1.19 | 1.25 | 1.03 | -0.14 | -11.97% | 1 | 1,719 | 0.67 | 0.03 | 0.00 | -0.06 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 730.00 | 1.08 | 1.15 | 1.09 | -0.04 | -3.54% | 4 | 1,419 | 0.67 | 0.03 | 0.00 | -0.06 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 740.00 | 1.00 | 1.07 | 0.91 | -0.09 | -9.00% | 19 | 526 | 0.67 | 0.03 | 0.00 | -0.05 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 750.00 | 0.92 | 0.98 | 0.95 | +0.02 | +2.16% | 167 | 3,089 | 0.68 | 0.03 | 0.00 | -0.05 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 760.00 | 0.87 | 0.91 | 0.90 | +0.03 | +3.45% | 211 | 6,290 | 0.68 | 0.02 | 0.00 | -0.05 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 770.00 | 0.80 | 0.85 | 0.85 | +0.03 | +3.66% | 27 | 4,529 | 0.68 | 0.02 | 0.00 | -0.04 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 780.00 | 0.74 | 0.78 | 0.65 | -0.12 | -15.59% | 4 | 2,661 | 0.69 | 0.02 | 0.00 | -0.04 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 790.00 | 0.67 | 0.73 | 0.56 | -0.14 | -20.00% | 29 | 3,264 | 0.69 | 0.02 | 0.00 | -0.04 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 800.00 | 0.62 | 0.69 | 0.67 | +0.01 | +1.52% | 148 | 6,677 | 0.70 | 0.02 | 0.00 | -0.04 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 810.00 | 0.57 | 0.63 | 0.49 | -0.15 | -23.44% | 18 | 3,349 | 0.70 | 0.02 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 820.00 | 0.53 | 0.60 | 0.57 | +0.03 | +5.56% | 4 | 706 | 0.70 | 0.01 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 830.00 | 0.50 | 0.56 | 0.50 | -0.03 | -5.66% | 1 | 1,135 | 0.71 | 0.01 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 840.00 | 0.47 | 0.51 | 0.44 | -0.06 | -12.00% | 17 | 197 | 0.71 | 0.01 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 850.00 | 0.43 | 0.50 | 0.48 | +0.03 | +6.67% | 38 | 1,831 | 0.71 | 0.01 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 860.00 | 0.40 | 0.45 | 0.46 | 0.00 | 0.00% | 0 | 291 | 0.72 | 0.01 | 0.00 | -0.02 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 870.00 | 0.37 | 0.42 | 0.41 | -0.02 | -4.66% | 30 | 853 | 0.72 | 0.01 | 0.00 | -0.02 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 880.00 | 0.33 | 0.42 | 0.33 | -0.08 | -19.52% | 7 | 294 | 0.73 | 0.01 | 0.00 | -0.02 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 890.00 | 0.33 | 0.37 | 0.30 | -0.09 | -23.08% | 1 | 199 | 0.73 | 0.01 | 0.00 | -0.02 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 900.00 | 0.30 | 0.35 | 0.28 | -0.06 | -17.65% | 11 | 791 | 0.73 | 0.01 | 0.00 | -0.02 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 910.00 | 0.27 | 0.34 | 0.47 | 0.00 | 0.00% | 0 | 186 | 0.74 | 0.01 | 0.00 | -0.02 | 1/31/2025 | 2/4/2025 4:00:05 PM EST |
| 920.00 | 0.27 | 0.31 | 0.26 | -0.29 | -52.73% | 3 | 113 | 0.74 | 0.01 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 930.00 | 0.23 | 0.31 | 0.25 | -0.02 | -7.41% | 3 | 109 | 0.74 | 0.01 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 940.00 | 0.23 | 0.28 | 0.26 | 0.00 | 0.00% | 0 | 211 | 0.75 | 0.00 | 0.00 | -0.01 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 950.00 | 0.21 | 0.26 | 0.21 | -0.06 | -22.23% | 2 | 508 | 0.75 | 0.00 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 960.00 | 0.22 | 0.25 | 0.25 | +0.01 | +4.17% | 461 | 4,559 | 0.75 | 0.00 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 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 | 0.01 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,868 | 1.58 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 55.00 | 0.02 | 0.06 | 0.07 | 0.00 | 0.00% | 0 | 253 | 1.54 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 60.00 | 0.04 | 0.08 | 0.08 | -0.01 | -11.12% | 1 | 288 | 1.51 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 65.00 | 0.05 | 0.11 | 0.10 | 0.00 | 0.00% | 0 | 484 | 1.48 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 4:00:05 PM EST |
| 70.00 | 0.07 | 0.12 | 0.14 | 0.00 | 0.00% | 0 | 82 | 1.44 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 75.00 | 0.07 | 0.14 | 0.11 | -0.01 | -8.34% | 45 | 116 | 1.41 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 80.00 | 0.09 | 0.13 | 0.16 | 0.00 | 0.00% | 0 | 84 | 1.36 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 85.00 | 0.11 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 285 | 1.33 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 90.00 | 0.12 | 0.17 | 0.16 | -0.02 | -11.12% | 271 | 768 | 1.30 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 95.00 | 0.15 | 0.19 | 0.18 | -0.02 | -10.00% | 60 | 224 | 1.27 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 100.00 | 0.16 | 0.21 | 0.20 | -0.02 | -9.10% | 19 | 2,414 | 1.24 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 105.00 | 0.18 | 0.23 | 0.22 | -0.01 | -4.35% | 2 | 203 | 1.21 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 110.00 | 0.20 | 0.25 | 0.27 | 0.00 | 0.00% | 0 | 981 | 1.18 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 115.00 | 0.22 | 0.27 | 0.29 | 0.00 | 0.00% | 0 | 316 | 1.15 | 0.00 | 0.00 | -0.01 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 120.00 | 0.24 | 0.29 | 0.29 | -0.03 | -9.38% | 4 | 997 | 1.12 | 0.00 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 125.00 | 0.26 | 0.32 | 0.26 | 0.00 | 0.00% | 0 | 210 | 1.09 | 0.00 | 0.00 | -0.02 | 1/31/2025 | 2/4/2025 4:00:05 PM EST |
| 130.00 | 0.29 | 0.33 | 0.39 | 0.00 | 0.00% | 0 | 698 | 1.07 | 0.00 | 0.00 | -0.02 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 135.00 | 0.30 | 0.38 | 0.35 | -0.02 | -5.41% | 1 | 176 | 1.05 | 0.00 | 0.00 | -0.02 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 140.00 | 0.32 | 0.39 | 0.42 | 0.00 | 0.00% | 0 | 492 | 1.02 | 0.00 | 0.00 | -0.02 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 145.00 | 0.35 | 0.42 | 0.41 | -0.02 | -4.66% | 1 | 960 | 0.99 | 0.00 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 150.00 | 0.37 | 0.44 | 0.42 | -0.03 | -6.67% | 50 | 930 | 0.97 | 0.00 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 155.00 | 0.40 | 0.47 | 0.48 | 0.00 | 0.00% | 0 | 531 | 0.95 | 0.00 | 0.00 | -0.03 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 160.00 | 0.43 | 0.49 | 0.49 | -0.04 | -7.55% | 10 | 5,531 | 0.93 | 0.00 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 165.00 | 0.45 | 0.53 | 0.53 | +0.03 | +6.00% | 21 | 735 | 0.90 | -0.01 | 0.00 | -0.04 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 170.00 | 0.49 | 0.56 | 0.55 | -0.04 | -6.78% | 1 | 2,367 | 0.88 | -0.01 | 0.00 | -0.04 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 175.00 | 0.52 | 0.59 | 0.58 | -0.13 | -18.31% | 7 | 1,366 | 0.86 | -0.01 | 0.00 | -0.05 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 180.00 | 0.56 | 0.63 | 0.65 | -0.03 | -4.42% | 9 | 2,165 | 0.84 | -0.01 | 0.00 | -0.05 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 185.00 | 0.60 | 0.67 | 0.66 | -0.07 | -9.59% | 20 | 695 | 0.83 | -0.01 | 0.00 | -0.05 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 190.00 | 0.65 | 0.71 | 0.71 | -0.11 | -13.42% | 52 | 1,662 | 0.81 | -0.01 | 0.00 | -0.06 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 195.00 | 0.70 | 0.77 | 0.79 | -0.04 | -4.82% | 6 | 1,074 | 0.79 | -0.01 | 0.00 | -0.06 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 200.00 | 0.75 | 0.83 | 0.80 | -0.12 | -13.05% | 2,546 | 4,230 | 0.77 | -0.02 | 0.00 | -0.07 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 205.00 | 0.81 | 0.87 | 0.98 | -0.05 | -4.86% | 10 | 639 | 0.75 | -0.02 | 0.00 | -0.07 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 210.00 | 0.88 | 0.96 | 0.94 | -0.12 | -11.33% | 1 | 2,481 | 0.74 | -0.02 | 0.00 | -0.07 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 215.00 | 0.96 | 1.04 | 1.24 | 0.00 | 0.00% | 0 | 1,237 | 0.72 | -0.02 | 0.00 | -0.08 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 220.00 | 1.04 | 1.12 | 1.16 | -0.08 | -6.46% | 6 | 3,299 | 0.71 | -0.03 | 0.00 | -0.08 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 225.00 | 1.14 | 1.22 | 1.21 | -0.17 | -12.32% | 3 | 1,214 | 0.69 | -0.03 | 0.00 | -0.09 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 230.00 | 1.24 | 1.32 | 1.38 | -0.13 | -8.61% | 6 | 1,188 | 0.68 | -0.03 | 0.00 | -0.09 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 235.00 | 1.36 | 1.44 | 1.62 | 0.00 | 0.00% | 0 | 467 | 0.67 | -0.03 | 0.00 | -0.10 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 240.00 | 1.49 | 1.58 | 1.63 | -0.24 | -12.84% | 31 | 1,560 | 0.66 | -0.04 | 0.00 | -0.10 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 245.00 | 1.64 | 1.73 | 1.77 | -0.29 | -14.08% | 89 | 853 | 0.65 | -0.04 | 0.00 | -0.10 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 250.00 | 1.82 | 1.91 | 1.96 | -0.36 | -15.52% | 91 | 3,030 | 0.64 | -0.04 | 0.00 | -0.11 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 255.00 | 2.04 | 2.11 | 2.12 | -0.49 | -18.78% | 6 | 635 | 0.63 | -0.05 | 0.00 | -0.11 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 260.00 | 2.28 | 2.35 | 2.38 | -0.55 | -18.78% | 60 | 2,454 | 0.62 | -0.05 | 0.00 | -0.12 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 265.00 | 2.55 | 2.61 | 2.66 | -0.54 | -16.88% | 40 | 1,341 | 0.61 | -0.06 | 0.00 | -0.12 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 270.00 | 2.82 | 2.95 | 2.97 | -0.60 | -16.81% | 20 | 2,045 | 0.60 | -0.06 | 0.00 | -0.13 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 275.00 | 3.20 | 3.30 | 3.30 | -0.85 | -20.49% | 24 | 1,658 | 0.59 | -0.07 | 0.00 | -0.13 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 280.00 | 3.60 | 3.70 | 3.72 | -0.83 | -18.25% | 50 | 2,531 | 0.59 | -0.07 | 0.00 | -0.14 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 285.00 | 4.05 | 4.15 | 4.11 | -0.99 | -19.42% | 51 | 1,664 | 0.58 | -0.08 | 0.00 | -0.14 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 290.00 | 4.55 | 4.70 | 4.85 | -0.85 | -14.92% | 42 | 1,360 | 0.58 | -0.09 | 0.00 | -0.15 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 295.00 | 5.10 | 5.25 | 5.36 | -1.09 | -16.90% | 10 | 1,341 | 0.57 | -0.10 | 0.00 | -0.16 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 300.00 | 5.80 | 5.90 | 5.90 | -1.36 | -18.74% | 324 | 5,407 | 0.57 | -0.11 | 0.00 | -0.16 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 305.00 | 6.50 | 6.65 | 6.60 | -1.55 | -19.02% | 25 | 717 | 0.56 | -0.12 | 0.00 | -0.17 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 310.00 | 7.30 | 7.50 | 7.45 | -1.55 | -17.23% | 188 | 648 | 0.56 | -0.13 | 0.00 | -0.18 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 315.00 | 8.20 | 8.40 | 8.43 | -1.83 | -17.84% | 116 | 612 | 0.56 | -0.14 | 0.00 | -0.19 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 320.00 | 9.20 | 9.40 | 9.35 | -2.00 | -17.63% | 217 | 2,692 | 0.56 | -0.16 | 0.00 | -0.20 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 325.00 | 10.30 | 10.50 | 10.70 | -1.85 | -14.75% | 188 | 2,798 | 0.55 | -0.17 | 0.00 | -0.21 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 330.00 | 11.50 | 11.70 | 11.65 | -2.95 | -20.21% | 99 | 2,605 | 0.55 | -0.19 | 0.00 | -0.21 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 335.00 | 12.85 | 13.05 | 12.75 | -3.50 | -21.54% | 112 | 1,246 | 0.55 | -0.21 | 0.00 | -0.22 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 340.00 | 14.25 | 14.50 | 15.00 | -2.38 | -13.70% | 112 | 2,560 | 0.55 | -0.22 | 0.00 | -0.23 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 345.00 | 15.80 | 16.05 | 16.05 | -3.10 | -16.19% | 98 | 611 | 0.55 | -0.24 | 0.00 | -0.24 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 350.00 | 17.45 | 17.70 | 17.75 | -3.30 | -15.68% | 328 | 6,959 | 0.55 | -0.26 | 0.00 | -0.25 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 355.00 | 19.15 | 19.50 | 19.15 | -3.80 | -16.56% | 46 | 2,439 | 0.55 | -0.28 | 0.00 | -0.26 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 360.00 | 21.15 | 21.40 | 21.56 | -3.46 | -13.83% | 210 | 2,088 | 0.55 | -0.30 | 0.00 | -0.26 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 365.00 | 23.15 | 23.40 | 22.95 | -4.55 | -16.55% | 101 | 1,549 | 0.55 | -0.32 | 0.00 | -0.27 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 370.00 | 25.20 | 25.55 | 25.80 | -3.56 | -12.13% | 88 | 1,552 | 0.55 | -0.34 | 0.00 | -0.27 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 375.00 | 27.55 | 27.85 | 27.65 | -4.50 | -14.00% | 116 | 3,302 | 0.55 | -0.36 | 0.00 | -0.28 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 380.00 | 29.85 | 30.20 | 30.17 | -4.23 | -12.30% | 1,042 | 2,725 | 0.55 | -0.38 | 0.00 | -0.28 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 385.00 | 32.30 | 32.70 | 32.92 | -4.45 | -11.91% | 226 | 1,061 | 0.55 | -0.41 | 0.00 | -0.28 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 390.00 | 34.90 | 35.30 | 35.37 | -5.05 | -12.50% | 422 | 1,946 | 0.55 | -0.43 | 0.00 | -0.29 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 395.00 | 37.65 | 38.05 | 40.20 | -3.70 | -8.43% | 22 | 1,772 | 0.55 | -0.45 | 0.00 | -0.29 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 400.00 | 40.45 | 40.85 | 41.14 | -5.03 | -10.90% | 128 | 9,374 | 0.55 | -0.47 | 0.00 | -0.29 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 405.00 | 43.40 | 43.80 | 43.56 | -6.64 | -13.23% | 13 | 6,139 | 0.55 | -0.49 | 0.00 | -0.29 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 410.00 | 46.45 | 46.85 | 49.61 | -2.59 | -4.97% | 33 | 764 | 0.55 | -0.51 | 0.00 | -0.29 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 415.00 | 49.55 | 50.00 | 50.26 | -7.29 | -12.67% | 42 | 883 | 0.56 | -0.53 | 0.00 | -0.29 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 420.00 | 52.80 | 53.25 | 54.29 | -6.11 | -10.12% | 54 | 879 | 0.56 | -0.55 | 0.00 | -0.29 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 425.00 | 56.10 | 56.60 | 56.45 | -6.07 | -9.71% | 52 | 1,497 | 0.56 | -0.56 | 0.00 | -0.28 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 430.00 | 59.50 | 60.00 | 59.68 | -6.53 | -9.87% | 28 | 807 | 0.56 | -0.58 | 0.00 | -0.28 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 435.00 | 62.90 | 63.65 | 68.90 | 0.00 | 0.00% | 0 | 665 | 0.56 | -0.60 | 0.00 | -0.28 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 440.00 | 66.35 | 69.45 | 66.88 | -11.12 | -14.26% | 4 | 450 | 0.56 | -0.62 | 0.00 | -0.28 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 445.00 | 70.05 | 71.20 | 75.70 | +14.89 | +24.49% | 1 | 48 | 0.56 | -0.63 | 0.00 | -0.27 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 450.00 | 73.85 | 74.60 | 79.05 | -1.00 | -1.25% | 2 | 800 | 0.56 | -0.65 | 0.00 | -0.27 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 455.00 | 77.40 | 78.80 | 80.75 | +17.70 | +28.08% | 2 | 22 | 0.56 | -0.67 | 0.00 | -0.26 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 460.00 | 81.60 | 82.30 | 84.70 | +14.60 | +20.83% | 6 | 1,451 | 0.56 | -0.68 | 0.00 | -0.26 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 465.00 | 85.35 | 86.65 | 88.66 | +14.66 | +19.82% | 3 | 9 | 0.57 | -0.70 | 0.00 | -0.25 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 470.00 | 89.50 | 90.45 | 100.50 | 0.00 | 0.00% | 0 | 398 | 0.57 | -0.71 | 0.00 | -0.25 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 475.00 | 93.50 | 94.80 | 98.49 | -5.96 | -5.71% | 2 | 6 | 0.57 | -0.72 | 0.00 | -0.24 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 480.00 | 96.25 | 98.65 | 101.15 | -6.02 | -5.62% | 1 | 308 | 0.57 | -0.74 | 0.00 | -0.24 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 485.00 | 101.85 | 103.15 | 106.26 | -2.39 | -2.20% | 1 | 7 | 0.57 | -0.75 | 0.00 | -0.23 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 490.00 | 104.20 | 107.25 | 116.05 | 0.00 | 0.00% | 0 | 178 | 0.58 | -0.76 | 0.00 | -0.23 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 495.00 | 110.40 | 111.70 | 95.05 | 0.00 | 0.00% | 0 | 6 | 0.58 | -0.77 | 0.00 | -0.22 | 1/31/2025 | 2/4/2025 4:00:05 PM EST |
| 500.00 | 114.30 | 115.65 | 115.85 | -8.00 | -6.46% | 56 | 245 | 0.58 | -0.78 | 0.00 | -0.22 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 505.00 | 118.65 | 120.45 | 127.20 | 0.00 | 0.00% | 0 | 16 | 0.58 | -0.79 | 0.00 | -0.21 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 510.00 | 123.50 | 124.90 | 124.12 | -5.33 | -4.12% | 1 | 59 | 0.58 | -0.80 | 0.00 | -0.21 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 515.00 | 127.90 | 129.35 | 133.65 | 0.00 | 0.00% | 0 | 4 | 0.58 | -0.81 | 0.00 | -0.20 | 1/29/2025 | 2/4/2025 4:00:05 PM EST |
| 520.00 | 132.45 | 133.35 | 136.40 | -7.10 | -4.95% | 10 | 242 | 0.58 | -0.82 | 0.00 | -0.20 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 525.00 | 136.95 | 138.45 | 132.35 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.83 | 0.00 | -0.19 | 1/30/2025 | 2/4/2025 4:00:05 PM EST |
| 530.00 | 141.05 | 143.00 | 149.65 | 0.00 | 0.00% | 0 | 28 | 0.59 | -0.83 | 0.00 | -0.19 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 535.00 | 146.15 | 147.65 | 161.30 | 0.00 | 0.00% | 0 | 6 | 0.59 | -0.84 | 0.00 | -0.18 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 540.00 | 150.25 | 152.30 | 162.05 | 0.00 | 0.00% | 0 | 31 | 0.59 | -0.85 | 0.00 | -0.18 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 545.00 | 154.90 | 156.95 | 168.00 | 0.00 | 0.00% | 0 | 7 | 0.60 | -0.86 | 0.00 | -0.17 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 550.00 | 159.55 | 161.65 | 172.70 | 0.00 | 0.00% | 0 | 31 | 0.60 | -0.86 | 0.00 | -0.17 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 555.00 | 164.65 | 166.35 | 178.70 | 0.00 | 0.00% | 0 | 13 | 0.60 | -0.87 | 0.00 | -0.16 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 560.00 | 168.95 | 171.10 | 181.85 | 0.00 | 0.00% | 0 | 99 | 0.60 | -0.87 | 0.00 | -0.16 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 565.00 | 174.15 | 175.85 | 188.30 | 0.00 | 0.00% | 0 | 25 | 0.60 | -0.88 | 0.00 | -0.15 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 570.00 | 178.45 | 180.60 | 183.00 | -1.75 | -0.95% | 2 | 84 | 0.61 | -0.89 | 0.00 | -0.15 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 575.00 | 183.70 | 185.40 | 178.65 | 0.00 | 0.00% | 0 | 26 | 0.60 | -0.89 | 0.00 | -0.14 | 1/30/2025 | 2/4/2025 4:00:05 PM EST |
| 580.00 | 186.55 | 190.25 | 201.50 | 0.00 | 0.00% | 0 | 26 | 0.61 | -0.89 | 0.00 | -0.14 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 585.00 | 191.30 | 195.05 | 188.30 | 0.00 | 0.00% | 0 | 15 | 0.61 | -0.90 | 0.00 | -0.14 | 1/30/2025 | 2/4/2025 4:00:05 PM EST |
| 590.00 | 196.15 | 199.90 | 206.75 | +1.75 | +0.86% | 6 | 17 | 0.61 | -0.90 | 0.00 | -0.13 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 595.00 | 202.50 | 205.00 | 212.20 | 0.00 | 0.00% | 34 | 35 | 0.60 | -0.91 | 0.00 | -0.13 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 600.00 | 205.85 | 209.60 | 218.40 | +2.20 | +1.02% | 7 | 22 | 0.61 | -0.91 | 0.00 | -0.12 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 605.00 | 210.70 | 216.20 | 218.50 | -3.05 | -1.38% | 2 | 25 | 0.70 | -0.92 | 0.00 | -0.12 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 610.00 | 214.80 | 221.10 | 221.25 | -10.90 | -4.70% | 34 | 58 | 0.66 | -0.92 | 0.00 | -0.12 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 615.00 | 220.50 | 227.25 | 232.25 | -3.55 | -1.51% | 4 | 26 | 0.71 | -0.92 | 0.00 | -0.11 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 620.00 | 225.40 | 230.80 | 235.10 | -1.40 | -0.60% | 4 | 42 | 0.72 | -0.93 | 0.00 | -0.11 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 625.00 | 230.30 | 234.10 | 236.40 | -8.15 | -3.34% | 16 | 32 | 0.73 | -0.93 | 0.00 | -0.11 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 630.00 | 235.25 | 240.55 | 245.25 | -9.15 | -3.60% | 4 | 68 | 0.74 | -0.93 | 0.00 | -0.10 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 635.00 | 241.70 | 243.75 | 250.60 | +14.65 | +6.21% | 36 | 83 | 0.69 | -0.93 | 0.00 | -0.10 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 640.00 | 247.15 | 248.65 | 259.90 | 0.00 | 0.00% | 0 | 157 | 0.70 | -0.94 | 0.00 | -0.10 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 645.00 | 252.00 | 253.85 | 256.25 | +7.50 | +3.02% | 6 | 28 | 0.75 | -0.94 | 0.00 | -0.10 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 650.00 | 256.55 | 260.55 | 267.15 | +0.82 | +0.31% | 4 | 62 | 0.77 | -0.94 | 0.00 | -0.09 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 660.00 | 266.20 | 268.75 | 276.23 | 0.00 | 0.00% | 0 | 26 | 0.79 | -0.95 | 0.00 | -0.09 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 670.00 | 275.50 | 278.80 | 259.35 | 0.00 | 0.00% | 0 | 73 | 0.79 | -0.95 | 0.00 | -0.08 | 1/31/2025 | 2/4/2025 4:00:05 PM EST |
| 680.00 | 285.50 | 288.80 | 294.35 | +3.90 | +1.35% | 2 | 20 | 0.80 | -0.96 | 0.00 | -0.08 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 690.00 | 296.15 | 298.80 | 300.20 | 0.00 | 0.00% | 0 | 38 | 0.82 | -0.96 | 0.00 | -0.07 | 1/29/2025 | 2/4/2025 4:00:05 PM EST |
| 700.00 | 305.50 | 308.75 | 296.82 | 0.00 | 0.00% | 0 | 0 | 0.83 | -0.96 | 0.00 | -0.07 | 1/30/2025 | 2/4/2025 4:00:05 PM EST |
| 710.00 | 316.45 | 318.75 | 320.20 | 0.00 | 0.00% | 0 | 0 | 0.85 | -0.97 | 0.00 | -0.06 | 1/28/2025 | 2/4/2025 4:00:05 PM EST |
| 720.00 | 326.15 | 328.75 | 315.95 | 0.00 | 0.00% | 0 | 0 | 0.87 | -0.97 | 0.00 | -0.06 | 1/27/2025 | 2/4/2025 4:00:05 PM EST |
| 730.00 | 337.00 | 338.75 | 316.80 | 0.00 | 0.00% | 0 | 0 | 0.88 | -0.97 | 0.00 | -0.06 | 1/24/2025 | 2/4/2025 4:00:05 PM EST |
| 740.00 | 346.45 | 348.75 | 329.85 | 0.00 | 0.00% | 0 | 0 | 0.90 | -0.97 | 0.00 | -0.05 | 1/23/2025 | 2/4/2025 4:00:05 PM EST |
| 750.00 | 356.45 | 358.75 | 372.45 | 0.00 | 0.00% | 0 | 0 | 0.89 | -0.97 | 0.00 | -0.05 | 1/2/2025 | 2/4/2025 4:00:05 PM EST |
| 760.00 | 366.45 | 368.75 | % | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.05 | 2/4/2025 4:00:05 PM EST | |||
| 770.00 | 376.40 | 378.70 | 327.65 | 0.00 | 0.00% | 0 | 0 | 0.94 | -0.98 | 0.00 | -0.04 | 12/19/2024 | 2/4/2025 4:00:05 PM EST |
| 780.00 | 386.40 | 388.70 | 385.20 | 0.00 | 0.00% | 0 | 0 | 0.96 | -0.98 | 0.00 | -0.04 | 1/28/2025 | 2/4/2025 4:00:05 PM EST |
| 790.00 | 396.40 | 398.70 | % | 0 | 0 | 0.97 | -0.98 | 0.00 | -0.04 | 2/4/2025 4:00:05 PM EST | |||
| 800.00 | 406.40 | 408.75 | 386.95 | 0.00 | 0.00% | 0 | 0 | 0.99 | -0.98 | 0.00 | -0.04 | 1/21/2025 | 2/4/2025 4:00:05 PM EST |
| 810.00 | 416.40 | 418.70 | 432.37 | 0.00 | 0.00% | 0 | 0 | 1.00 | -0.98 | 0.00 | -0.03 | 1/2/2025 | 2/4/2025 4:00:05 PM EST |
| 820.00 | 426.40 | 428.70 | 403.75 | 0.00 | 0.00% | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.03 | 12/30/2024 | 2/4/2025 4:00:05 PM EST |
| 830.00 | 436.40 | 438.70 | 413.35 | 0.00 | 0.00% | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.03 | 1/31/2025 | 2/4/2025 4:00:05 PM EST |
| 840.00 | 447.00 | 450.50 | 411.10 | 0.00 | 0.00% | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.03 | 12/23/2024 | 2/4/2025 4:00:05 PM EST |
| 850.00 | 456.40 | 460.50 | 418.65 | 0.00 | 0.00% | 0 | 0 | 1.05 | -0.99 | 0.00 | -0.03 | 12/19/2024 | 2/4/2025 4:00:05 PM EST |
| 860.00 | 466.40 | 468.75 | 421.85 | 0.00 | 0.00% | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.02 | 12/20/2024 | 2/4/2025 4:00:05 PM EST |
| 870.00 | 476.40 | 478.75 | 453.02 | 0.00 | 0.00% | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.02 | 12/30/2024 | 2/4/2025 4:00:05 PM EST |
| 880.00 | 486.40 | 488.75 | % | 0 | 0 | 1.09 | -0.99 | 0.00 | -0.02 | 2/4/2025 4:00:05 PM EST | |||
| 890.00 | 496.40 | 498.75 | % | 0 | 0 | 1.10 | -0.99 | 0.00 | -0.02 | 2/4/2025 4:00:05 PM EST | |||
| 900.00 | 506.40 | 509.00 | % | 0 | 0 | 1.11 | -0.99 | 0.00 | -0.02 | 2/4/2025 4:00:05 PM EST | |||
| 910.00 | 516.40 | 518.80 | 478.00 | 0.00 | 0.00% | 0 | 0 | 1.13 | -0.99 | 0.00 | -0.02 | 12/23/2024 | 2/4/2025 4:00:05 PM EST |
| 920.00 | 526.40 | 528.80 | % | 0 | 0 | 1.13 | -0.99 | 0.00 | -0.01 | 2/4/2025 4:00:05 PM EST | |||
| 930.00 | 536.15 | 538.75 | % | 0 | 0 | 1.13 | -0.99 | 0.00 | -0.01 | 2/4/2025 4:00:05 PM EST | |||
| 940.00 | 546.15 | 548.75 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | -0.01 | 2/4/2025 4:00:05 PM EST | |||
| 950.00 | 556.15 | 558.75 | 558.60 | 0.00 | 0.00% | 0 | 0 | 1.16 | -1.00 | 0.00 | -0.01 | 1/28/2025 | 2/4/2025 4:00:05 PM EST |
| 960.00 | 566.15 | 568.75 | 511.00 | 0.00 | 0.00% | 0 | 0 | 1.18 | -1.00 | 0.00 | -0.01 | 12/24/2024 | 2/4/2025 4:00:05 PM EST |