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 | 94.40 | 97.50 | 95.95 | 98.19 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.66 | 1.00 | 0.00 | -0.01 | 4/8/2026 | 4/9/2026 4:00:04 PM EST |
| 255.00 | 89.35 | 92.55 | 90.95 | % | 0.36 | 0 | 0 | 1.94 | 1.00 | 0.00 | -0.02 | 4/9/2026 4:00:04 PM EST | |||
| 260.00 | 84.40 | 87.60 | 86.00 | % | 0.33 | 0 | 0 | 1.55 | 1.00 | 0.00 | -0.03 | 4/9/2026 4:00:04 PM EST | |||
| 265.00 | 79.45 | 82.60 | 81.03 | % | 0.31 | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.06 | 4/9/2026 4:00:04 PM EST | |||
| 270.00 | 74.55 | 77.60 | 76.08 | 79.00 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.04 | 0.99 | 0.00 | -0.08 | 4/8/2026 | 4/9/2026 4:00:04 PM EST |
| 275.00 | 69.65 | 72.55 | 71.10 | 66.24 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.93 | 0.99 | 0.00 | -0.09 | 4/8/2026 | 4/9/2026 4:00:04 PM EST |
| 280.00 | 64.75 | 67.60 | 66.18 | 61.90 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.90 | 0.98 | 0.00 | -0.11 | 4/7/2026 | 4/9/2026 4:00:04 PM EST |
| 282.50 | 62.30 | 65.45 | 63.88 | % | 0.23 | 0 | 0 | 0.92 | 0.98 | 0.00 | -0.12 | 4/9/2026 4:00:04 PM EST | |||
| 285.00 | 59.90 | 62.55 | 61.23 | 71.75 | 0.00 | 0.00% | 0.21 | 0 | 13 | 0.82 | 0.98 | 0.00 | -0.13 | 4/8/2026 | 4/9/2026 4:00:04 PM EST |
| 287.50 | 57.50 | 60.00 | 58.75 | % | 0.20 | 0 | 0 | 0.79 | 0.97 | 0.00 | -0.15 | 4/9/2026 4:00:04 PM EST | |||
| 290.00 | 55.10 | 57.50 | 56.30 | 57.50 | +3.88 | +7.24% | 0.19 | 24 | 3 | 0.80 | 0.97 | 0.00 | -0.16 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 292.50 | 52.75 | 54.90 | 53.83 | % | 0.18 | 0 | 0 | 0.72 | 0.96 | 0.00 | -0.18 | 4/9/2026 4:00:04 PM EST | |||
| 295.00 | 50.40 | 52.40 | 51.40 | 51.20 | -3.32 | -6.09% | 0.17 | 1 | 10 | 0.69 | 0.96 | 0.00 | -0.19 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 297.50 | 48.10 | 49.85 | 48.98 | % | 0.16 | 0 | 0 | 0.65 | 0.95 | 0.00 | -0.21 | 4/9/2026 4:00:04 PM EST | |||
| 300.00 | 45.90 | 47.55 | 46.73 | 46.45 | -2.14 | -4.41% | 0.16 | 4 | 13 | 0.44 | 0.94 | 0.00 | -0.23 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 302.50 | 43.60 | 45.10 | 44.35 | % | 0.15 | 0 | 0 | 0.47 | 0.93 | 0.00 | -0.24 | 4/9/2026 4:00:04 PM EST | |||
| 305.00 | 41.20 | 42.70 | 41.95 | 44.24 | -0.29 | -0.66% | 0.14 | 10 | 1 | 0.49 | 0.92 | 0.00 | -0.26 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 307.50 | 38.85 | 40.35 | 39.60 | % | 0.13 | 0 | 0 | 0.47 | 0.91 | 0.01 | -0.28 | 4/9/2026 4:00:04 PM EST | |||
| 310.00 | 36.50 | 38.00 | 37.25 | 46.34 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.48 | 0.90 | 0.01 | -0.29 | 4/8/2026 | 4/9/2026 4:00:04 PM EST |
| 312.50 | 34.15 | 35.70 | 34.93 | % | 0.11 | 0 | 0 | 0.46 | 0.89 | 0.01 | -0.31 | 4/9/2026 4:00:04 PM EST | |||
| 315.00 | 31.90 | 33.40 | 32.65 | 32.56 | -2.44 | -6.98% | 0.10 | 56 | 45 | 0.47 | 0.87 | 0.01 | -0.33 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 317.50 | 29.75 | 30.90 | 30.33 | 31.72 | -1.07 | -3.27% | 0.10 | 14 | 5 | 0.44 | 0.86 | 0.01 | -0.34 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 320.00 | 27.60 | 28.65 | 28.13 | 30.50 | -0.68 | -2.19% | 0.09 | 17 | 14 | 0.45 | 0.84 | 0.01 | -0.36 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 322.50 | 25.40 | 26.50 | 25.95 | 25.68 | +2.66 | +11.56% | 0.08 | 1 | 3 | 0.44 | 0.82 | 0.01 | -0.37 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 325.00 | 23.35 | 24.40 | 23.88 | 21.71 | +0.56 | +2.65% | 0.07 | 34 | 10 | 0.44 | 0.80 | 0.01 | -0.39 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 327.50 | 21.25 | 22.25 | 21.75 | 18.90 | % | 0.07 | 3 | 0 | 0.42 | 0.78 | 0.01 | -0.40 | 4/9/2026 | 4/9/2026 4:00:04 PM EST | |
| 330.00 | 19.70 | 20.40 | 20.05 | 19.80 | +1.25 | +6.74% | 0.06 | 186 | 54 | 0.43 | 0.75 | 0.01 | -0.42 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 332.50 | 17.60 | 18.60 | 18.10 | 17.83 | -2.42 | -11.96% | 0.05 | 65 | 1 | 0.42 | 0.72 | 0.01 | -0.43 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 335.00 | 15.90 | 16.50 | 16.20 | 16.20 | +1.00 | +6.58% | 0.05 | 118 | 58 | 0.41 | 0.69 | 0.01 | -0.44 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 337.50 | 14.35 | 15.05 | 14.70 | 14.36 | -2.44 | -14.53% | 0.04 | 210 | 2 | 0.42 | 0.65 | 0.02 | -0.45 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 340.00 | 12.80 | 13.45 | 13.13 | 12.96 | +0.56 | +4.52% | 0.04 | 945 | 285 | 0.42 | 0.61 | 0.02 | -0.45 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 342.50 | 11.35 | 11.75 | 11.55 | 11.42 | +0.10 | +0.89% | 0.03 | 327 | 48 | 0.40 | 0.58 | 0.02 | -0.46 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 345.00 | 10.15 | 10.40 | 10.28 | 10.25 | +0.25 | +2.50% | 0.03 | 1,402 | 553 | 0.41 | 0.53 | 0.02 | -0.46 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 347.50 | 8.90 | 9.10 | 9.00 | 9.00 | +0.19 | +2.16% | 0.03 | 406 | 254 | 0.41 | 0.49 | 0.02 | -0.45 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 350.00 | 7.80 | 7.95 | 7.88 | 7.95 | +0.05 | +0.64% | 0.02 | 1,891 | 2,781 | 0.41 | 0.45 | 0.02 | -0.44 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 352.50 | 6.75 | 6.95 | 6.85 | 6.85 | 0.00 | 0.00% | 0.02 | 1,512 | 112 | 0.41 | 0.41 | 0.02 | -0.43 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 355.00 | 5.85 | 6.00 | 5.93 | 5.88 | -0.02 | -0.34% | 0.02 | 546 | 618 | 0.40 | 0.37 | 0.02 | -0.42 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 357.50 | 5.05 | 5.20 | 5.13 | 5.27 | +0.07 | +1.35% | 0.01 | 316 | 423 | 0.40 | 0.33 | 0.02 | -0.40 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 360.00 | 4.30 | 4.50 | 4.40 | 4.40 | +0.01 | +0.23% | 0.01 | 1,901 | 1,555 | 0.41 | 0.29 | 0.01 | -0.39 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 362.50 | 3.70 | 3.85 | 3.78 | 3.90 | +0.04 | +1.04% | 0.01 | 194 | 48 | 0.40 | 0.27 | 0.01 | -0.37 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 365.00 | 3.15 | 3.30 | 3.23 | 3.24 | +0.04 | +1.25% | 0.01 | 1,081 | 433 | 0.41 | 0.23 | 0.01 | -0.35 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 367.50 | 2.69 | 2.78 | 2.74 | 2.70 | -0.09 | -3.23% | 0.01 | 214 | 73 | 0.41 | 0.21 | 0.01 | -0.33 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 370.00 | 2.28 | 2.37 | 2.33 | 2.33 | -0.02 | -0.86% | 0.01 | 1,530 | 881 | 0.41 | 0.19 | 0.01 | -0.31 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 372.50 | 1.94 | 2.02 | 1.98 | 1.92 | -0.08 | -4.00% | 0.01 | 49 | 33 | 0.41 | 0.16 | 0.01 | -0.29 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 375.00 | 1.66 | 1.72 | 1.69 | 1.75 | +0.01 | +0.58% | 0.00 | 476 | 525 | 0.41 | 0.15 | 0.01 | -0.27 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 377.50 | 1.40 | 1.47 | 1.44 | 1.42 | -0.08 | -5.34% | 0.00 | 66 | 25 | 0.42 | 0.13 | 0.01 | -0.25 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 380.00 | 1.20 | 1.25 | 1.23 | 1.21 | -0.08 | -6.21% | 0.00 | 1,243 | 551 | 0.42 | 0.12 | 0.01 | -0.23 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 382.50 | 1.02 | 1.08 | 1.05 | 1.06 | -0.08 | -7.02% | 0.00 | 99 | 87 | 0.42 | 0.10 | 0.01 | -0.21 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 385.00 | 0.88 | 0.93 | 0.91 | 0.90 | -0.06 | -6.25% | 0.00 | 227 | 1,017 | 0.43 | 0.09 | 0.01 | -0.19 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 387.50 | 0.76 | 0.80 | 0.78 | 0.78 | -0.01 | -1.27% | 0.00 | 35 | 15 | 0.43 | 0.08 | 0.01 | -0.18 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 390.00 | 0.65 | 0.70 | 0.68 | 0.69 | -0.02 | -2.82% | 0.00 | 861 | 566 | 0.44 | 0.07 | 0.00 | -0.16 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 392.50 | 0.57 | 0.61 | 0.59 | 0.59 | -0.02 | -3.28% | 0.00 | 23 | 31 | 0.44 | 0.06 | 0.00 | -0.15 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 395.00 | 0.50 | 0.54 | 0.52 | 0.61 | +0.06 | +10.91% | 0.00 | 311 | 633 | 0.45 | 0.05 | 0.00 | -0.13 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 397.50 | 0.44 | 0.47 | 0.46 | 0.43 | -0.03 | -6.53% | 0.00 | 22 | 20 | 0.45 | 0.05 | 0.00 | -0.12 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 400.00 | 0.39 | 0.42 | 0.41 | 0.41 | -0.02 | -4.66% | 0.00 | 744 | 981 | 0.46 | 0.04 | 0.00 | -0.11 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 402.50 | 0.34 | 0.38 | 0.36 | 0.35 | -0.04 | -10.26% | 0.00 | 19 | 12 | 0.47 | 0.04 | 0.00 | -0.10 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 405.00 | 0.30 | 0.34 | 0.32 | 0.30 | -0.08 | -21.06% | 0.00 | 38 | 185 | 0.47 | 0.03 | 0.00 | -0.09 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 407.50 | 0.27 | 0.31 | 0.29 | 0.35 | +0.03 | +9.38% | 0.00 | 4 | 2 | 0.48 | 0.03 | 0.00 | -0.08 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 410.00 | 0.24 | 0.28 | 0.26 | 0.30 | +0.02 | +7.15% | 0.00 | 88 | 588 | 0.49 | 0.02 | 0.00 | -0.07 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 415.00 | 0.20 | 0.23 | 0.22 | 0.23 | -0.01 | -4.17% | 0.00 | 32 | 38 | 0.50 | 0.02 | 0.00 | -0.05 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 420.00 | 0.16 | 0.19 | 0.18 | 0.18 | -0.01 | -5.27% | 0.00 | 457 | 681 | 0.51 | 0.01 | 0.00 | -0.04 | 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 | 0.10 | 0.14 | 0.12 | 0.11 | -0.08 | -42.11% | 0.00 | 51 | 255 | 0.79 | 0.00 | 0.00 | -0.01 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 255.00 | 0.12 | 0.16 | 0.14 | 0.14 | -0.12 | -46.16% | 0.00 | 28 | 176 | 0.76 | 0.00 | 0.00 | -0.02 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 260.00 | 0.15 | 0.19 | 0.17 | 0.26 | -0.03 | -10.35% | 0.00 | 2 | 118 | 0.73 | 0.00 | 0.00 | -0.03 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 265.00 | 0.17 | 0.21 | 0.19 | 0.17 | -0.20 | -54.06% | 0.00 | 226 | 267 | 0.70 | 0.00 | 0.00 | -0.06 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 270.00 | 0.21 | 0.25 | 0.23 | 0.23 | -0.19 | -45.24% | 0.00 | 228 | 201 | 0.68 | -0.01 | 0.00 | -0.08 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 275.00 | 0.25 | 0.28 | 0.27 | 0.30 | -0.20 | -40.00% | 0.00 | 183 | 194 | 0.65 | -0.01 | 0.00 | -0.09 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 280.00 | 0.30 | 0.34 | 0.32 | 0.34 | -0.26 | -43.34% | 0.00 | 197 | 540 | 0.62 | -0.02 | 0.00 | -0.11 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 282.50 | 0.32 | 0.37 | 0.35 | 0.34 | -0.17 | -33.34% | 0.00 | 104 | 62 | 0.61 | -0.02 | 0.00 | -0.12 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 285.00 | 0.35 | 0.40 | 0.38 | 0.41 | -0.14 | -25.46% | 0.00 | 111 | 62 | 0.59 | -0.02 | 0.00 | -0.13 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 287.50 | 0.39 | 0.44 | 0.42 | 0.42 | -0.45 | -51.73% | 0.00 | 189 | 1 | 0.58 | -0.03 | 0.00 | -0.15 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 290.00 | 0.43 | 0.47 | 0.45 | 0.50 | -0.41 | -45.06% | 0.00 | 83 | 160 | 0.57 | -0.03 | 0.00 | -0.16 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 292.50 | 0.48 | 0.52 | 0.50 | 0.51 | -0.48 | -48.49% | 0.00 | 87 | 8 | 0.56 | -0.04 | 0.00 | -0.18 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 295.00 | 0.53 | 0.57 | 0.55 | 0.59 | -0.59 | -50.00% | 0.00 | 108 | 79 | 0.54 | -0.04 | 0.00 | -0.19 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 297.50 | 0.59 | 0.63 | 0.61 | 0.66 | -0.74 | -52.86% | 0.00 | 17 | 4 | 0.53 | -0.05 | 0.00 | -0.21 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 300.00 | 0.66 | 0.71 | 0.69 | 0.68 | -0.65 | -48.88% | 0.00 | 349 | 355 | 0.52 | -0.06 | 0.00 | -0.23 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 302.50 | 0.75 | 0.80 | 0.78 | 0.94 | -0.76 | -44.71% | 0.00 | 33 | 12 | 0.51 | -0.07 | 0.00 | -0.24 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 305.00 | 0.86 | 0.91 | 0.89 | 1.06 | -0.74 | -41.12% | 0.00 | 78 | 153 | 0.50 | -0.08 | 0.00 | -0.26 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 307.50 | 1.00 | 1.04 | 1.02 | 1.10 | -0.93 | -45.82% | 0.00 | 57 | 9 | 0.49 | -0.09 | 0.01 | -0.28 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 310.00 | 1.13 | 1.19 | 1.16 | 1.20 | -0.91 | -43.13% | 0.00 | 129 | 489 | 0.48 | -0.10 | 0.01 | -0.29 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 312.50 | 1.31 | 1.38 | 1.35 | 1.56 | -1.01 | -39.30% | 0.00 | 91 | 49 | 0.47 | -0.11 | 0.01 | -0.31 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 315.00 | 1.53 | 1.59 | 1.56 | 1.69 | -1.05 | -38.33% | 0.00 | 361 | 825 | 0.46 | -0.13 | 0.01 | -0.33 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 317.50 | 1.78 | 1.85 | 1.82 | 1.98 | -1.52 | -43.43% | 0.01 | 309 | 28 | 0.46 | -0.14 | 0.01 | -0.34 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 320.00 | 2.07 | 2.15 | 2.11 | 2.28 | -1.27 | -35.78% | 0.01 | 327 | 1,922 | 0.45 | -0.16 | 0.01 | -0.36 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 322.50 | 2.42 | 2.51 | 2.47 | 2.59 | -1.93 | -42.70% | 0.01 | 71 | 54 | 0.44 | -0.18 | 0.01 | -0.37 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 325.00 | 2.83 | 2.92 | 2.88 | 2.94 | -1.51 | -33.94% | 0.01 | 292 | 372 | 0.43 | -0.20 | 0.01 | -0.39 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 327.50 | 3.30 | 3.40 | 3.35 | 3.59 | -2.28 | -38.85% | 0.01 | 235 | 75 | 0.43 | -0.22 | 0.01 | -0.40 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 330.00 | 3.85 | 4.00 | 3.93 | 4.00 | -1.75 | -30.44% | 0.01 | 2,219 | 324 | 0.42 | -0.25 | 0.01 | -0.42 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 332.50 | 4.45 | 4.60 | 4.53 | 4.80 | -1.90 | -28.36% | 0.01 | 664 | 19 | 0.42 | -0.28 | 0.01 | -0.43 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 335.00 | 5.20 | 5.35 | 5.28 | 5.45 | -1.93 | -26.16% | 0.02 | 958 | 638 | 0.42 | -0.31 | 0.01 | -0.44 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 337.50 | 6.00 | 6.20 | 6.10 | 6.09 | -2.92 | -32.41% | 0.02 | 802 | 62 | 0.41 | -0.35 | 0.02 | -0.45 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 340.00 | 6.95 | 7.10 | 7.03 | 7.15 | -2.05 | -22.29% | 0.02 | 870 | 914 | 0.41 | -0.39 | 0.02 | -0.45 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 342.50 | 8.00 | 8.15 | 8.08 | 8.00 | -3.40 | -29.83% | 0.02 | 1,133 | 1,039 | 0.41 | -0.42 | 0.02 | -0.46 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 345.00 | 9.10 | 9.30 | 9.20 | 9.15 | -2.80 | -23.44% | 0.03 | 1,170 | 214 | 0.40 | -0.47 | 0.02 | -0.46 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 347.50 | 10.35 | 10.65 | 10.50 | 10.50 | -2.42 | -18.74% | 0.03 | 440 | 107 | 0.40 | -0.51 | 0.02 | -0.45 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 350.00 | 11.65 | 12.00 | 11.83 | 12.38 | -2.72 | -18.02% | 0.03 | 1,024 | 516 | 0.40 | -0.55 | 0.02 | -0.44 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 352.50 | 13.10 | 13.85 | 13.48 | 13.15 | -4.38 | -24.99% | 0.04 | 15 | 58 | 0.41 | -0.59 | 0.02 | -0.43 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 355.00 | 14.65 | 15.30 | 14.98 | 15.05 | -3.30 | -17.99% | 0.04 | 537 | 236 | 0.41 | -0.63 | 0.02 | -0.42 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 357.50 | 16.15 | 17.00 | 16.58 | 16.30 | -3.67 | -18.38% | 0.05 | 7 | 13 | 0.40 | -0.67 | 0.02 | -0.40 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 360.00 | 18.10 | 18.60 | 18.35 | 17.05 | -4.28 | -20.07% | 0.05 | 134 | 121 | 0.40 | -0.71 | 0.01 | -0.39 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 362.50 | 19.90 | 20.45 | 20.18 | 20.30 | +0.87 | +4.48% | 0.06 | 34 | 3 | 0.40 | -0.73 | 0.01 | -0.37 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 365.00 | 21.70 | 22.60 | 22.15 | 20.68 | -4.88 | -19.10% | 0.06 | 18 | 33 | 0.39 | -0.77 | 0.01 | -0.35 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 367.50 | 23.85 | 25.10 | 24.48 | 24.60 | -4.35 | -15.03% | 0.07 | 15 | 6 | 0.41 | -0.79 | 0.01 | -0.33 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 370.00 | 25.80 | 27.30 | 26.55 | 26.13 | -3.99 | -13.25% | 0.07 | 18 | 22 | 0.41 | -0.81 | 0.01 | -0.31 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 372.50 | 27.85 | 29.55 | 28.70 | 31.40 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.40 | -0.84 | 0.01 | -0.29 | 4/8/2026 | 4/9/2026 4:00:04 PM EST |
| 375.00 | 30.05 | 31.65 | 30.85 | 30.89 | +8.07 | +35.37% | 0.08 | 2 | 14 | 0.46 | -0.85 | 0.01 | -0.27 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 377.50 | 32.30 | 34.15 | 33.23 | 31.10 | -4.59 | -12.87% | 0.09 | 3 | 4 | 0.50 | -0.87 | 0.01 | -0.25 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 380.00 | 34.70 | 35.85 | 35.28 | 33.09 | -0.79 | -2.34% | 0.09 | 67 | 79 | 0.40 | -0.88 | 0.01 | -0.23 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 382.50 | 36.70 | 38.65 | 37.68 | 35.67 | % | 0.10 | 1 | 0 | 0.53 | -0.90 | 0.01 | -0.21 | 4/9/2026 | 4/9/2026 4:00:04 PM EST | |
| 385.00 | 39.15 | 41.00 | 40.08 | 37.76 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.53 | -0.91 | 0.01 | -0.19 | 4/8/2026 | 4/9/2026 4:00:04 PM EST |
| 387.50 | 41.20 | 43.35 | 42.28 | % | 0.11 | 0 | 0 | 0.54 | -0.92 | 0.01 | -0.18 | 4/9/2026 4:00:04 PM EST | |||
| 390.00 | 43.65 | 45.70 | 44.68 | 47.95 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.52 | -0.93 | 0.00 | -0.16 | 4/7/2026 | 4/9/2026 4:00:04 PM EST |
| 392.50 | 46.45 | 48.10 | 47.28 | 45.54 | % | 0.12 | 2 | 0 | 0.56 | -0.94 | 0.00 | -0.15 | 4/9/2026 | 4/9/2026 4:00:04 PM EST | |
| 395.00 | 48.55 | 50.50 | 49.53 | 57.41 | +8.79 | +18.08% | 0.13 | 2 | 6 | 0.54 | -0.95 | 0.00 | -0.13 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 397.50 | 51.00 | 52.95 | 51.98 | 56.00 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.58 | -0.95 | 0.00 | -0.12 | 4/8/2026 | 4/9/2026 4:00:04 PM EST |
| 400.00 | 53.80 | 55.30 | 54.55 | 54.30 | +1.88 | +3.59% | 0.14 | 9 | 5 | 0.57 | -0.96 | 0.00 | -0.11 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 402.50 | 55.95 | 57.85 | 56.90 | 56.97 | -1.43 | -2.45% | 0.14 | 2 | 1 | 0.57 | -0.96 | 0.00 | -0.10 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 405.00 | 58.90 | 60.05 | 59.48 | 59.70 | +2.39 | +4.17% | 0.15 | 7 | 5 | 0.54 | -0.97 | 0.00 | -0.09 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 407.50 | 60.90 | 62.75 | 61.83 | 61.92 | % | 0.15 | 10 | 0 | 0.63 | -0.97 | 0.00 | -0.08 | 4/9/2026 | 4/9/2026 4:00:04 PM EST | |
| 410.00 | 63.45 | 65.25 | 64.35 | 57.82 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.61 | -0.98 | 0.00 | -0.07 | 4/8/2026 | 4/9/2026 4:00:04 PM EST |
| 415.00 | 68.40 | 70.25 | 69.33 | 68.10 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.05 | 4/8/2026 | 4/9/2026 4:00:04 PM EST |
| 420.00 | 73.40 | 75.25 | 74.33 | 69.54 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.72 | -0.99 | 0.00 | -0.04 | 4/6/2026 | 4/9/2026 4:00:04 PM EST |