Options Chain for TESLA INC COM (TSLA) - $263.45 as of 3/7/2025 3:17:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 160.75 | 167.20 | % | 0 | 0 | 1.97 | 0.99 | 0.00 | -0.02 | 3/7/2025 3:59:52 PM EST | |||
| 110.00 | 150.70 | 158.60 | % | 0 | 0 | 1.87 | 0.99 | 0.00 | -0.04 | 3/7/2025 3:59:52 PM EST | |||
| 120.00 | 141.00 | 148.20 | % | 0 | 0 | 1.67 | 0.98 | 0.00 | -0.05 | 3/7/2025 3:59:52 PM EST | |||
| 130.00 | 131.50 | 138.00 | % | 0 | 0 | 1.55 | 0.97 | 0.00 | -0.07 | 3/7/2025 3:59:52 PM EST | |||
| 140.00 | 121.60 | 128.30 | % | 0 | 0 | 1.43 | 0.96 | 0.00 | -0.09 | 3/7/2025 3:59:52 PM EST | |||
| 150.00 | 112.00 | 118.70 | % | 0 | 0 | 1.33 | 0.95 | 0.00 | -0.11 | 3/7/2025 3:59:52 PM EST | |||
| 160.00 | 102.40 | 109.15 | % | 0 | 0 | 1.24 | 0.94 | 0.00 | -0.13 | 3/7/2025 3:59:52 PM EST | |||
| 170.00 | 93.00 | 99.75 | % | 0 | 0 | 1.15 | 0.92 | 0.00 | -0.14 | 3/7/2025 3:59:52 PM EST | |||
| 175.00 | 88.40 | 95.60 | % | 0 | 0 | 1.12 | 0.91 | 0.00 | -0.15 | 3/7/2025 3:59:52 PM EST | |||
| 180.00 | 84.50 | 89.30 | 86.37 | % | 3,000 | 0 | 0.85 | 0.90 | 0.00 | -0.16 | 3/7/2025 | 3/7/2025 3:59:52 PM EST | |
| 185.00 | 79.30 | 86.00 | % | 0 | 0 | 0.81 | 0.89 | 0.00 | -0.17 | 3/7/2025 3:59:52 PM EST | |||
| 190.00 | 74.85 | 80.95 | % | 0 | 0 | 0.80 | 0.88 | 0.00 | -0.17 | 3/7/2025 3:59:52 PM EST | |||
| 195.00 | 70.75 | 76.55 | % | 0 | 0 | 0.79 | 0.87 | 0.00 | -0.18 | 3/7/2025 3:59:52 PM EST | |||
| 200.00 | 66.30 | 72.85 | 68.80 | % | 10 | 0 | 0.79 | 0.86 | 0.00 | -0.19 | 3/7/2025 | 3/7/2025 3:59:52 PM EST | |
| 205.00 | 62.15 | 68.75 | 58.56 | -8.24 | -12.34% | 1 | 1 | 0.78 | 0.84 | 0.00 | -0.20 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 210.00 | 58.05 | 64.20 | % | 0 | 0 | 0.76 | 0.83 | 0.00 | -0.20 | 3/7/2025 3:59:52 PM EST | |||
| 215.00 | 54.05 | 60.80 | % | 0 | 0 | 0.76 | 0.81 | 0.00 | -0.21 | 3/7/2025 3:59:52 PM EST | |||
| 220.00 | 50.25 | 56.25 | % | 0 | 0 | 0.74 | 0.79 | 0.00 | -0.22 | 3/7/2025 3:59:52 PM EST | |||
| 225.00 | 46.65 | 53.00 | 51.62 | % | 1 | 0 | 0.74 | 0.77 | 0.00 | -0.23 | 3/7/2025 | 3/7/2025 3:59:52 PM EST | |
| 230.00 | 43.00 | 49.00 | 46.02 | -1.48 | -3.12% | 3 | 1 | 0.72 | 0.75 | 0.00 | -0.23 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 235.00 | 39.20 | 45.35 | 42.58 | % | 11 | 0 | 0.73 | 0.72 | 0.01 | -0.24 | 3/7/2025 | 3/7/2025 3:59:52 PM EST | |
| 240.00 | 36.95 | 42.25 | 42.60 | +1.90 | +4.67% | 8 | 1 | 0.71 | 0.69 | 0.01 | -0.25 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 245.00 | 33.20 | 39.75 | 35.70 | % | 16 | 0 | 0.70 | 0.66 | 0.01 | -0.25 | 3/7/2025 | 3/7/2025 3:59:52 PM EST | |
| 250.00 | 30.25 | 35.30 | 32.82 | -2.83 | -7.94% | 91 | 6 | 0.68 | 0.64 | 0.01 | -0.26 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 255.00 | 28.05 | 32.75 | 30.18 | -2.73 | -8.30% | 122 | 5 | 0.67 | 0.60 | 0.01 | -0.26 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 260.00 | 25.55 | 29.75 | 27.60 | -1.42 | -4.90% | 92 | 20 | 0.67 | 0.57 | 0.01 | -0.27 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 265.00 | 24.00 | 28.10 | 26.00 | -0.23 | -0.88% | 65 | 25 | 0.69 | 0.54 | 0.01 | -0.27 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 270.00 | 22.50 | 24.95 | 23.35 | -1.06 | -4.35% | 41 | 28 | 0.68 | 0.51 | 0.01 | -0.27 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 275.00 | 20.35 | 23.90 | 20.92 | -0.93 | -4.26% | 207 | 12 | 0.67 | 0.48 | 0.01 | -0.27 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 280.00 | 17.40 | 20.00 | 18.70 | -1.50 | -7.43% | 134 | 13 | 0.67 | 0.45 | 0.01 | -0.27 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 285.00 | 16.60 | 19.20 | 16.60 | -2.83 | -14.57% | 44 | 4 | 0.67 | 0.42 | 0.01 | -0.26 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 290.00 | 14.95 | 17.35 | 15.85 | -0.80 | -4.81% | 22 | 24 | 0.67 | 0.40 | 0.01 | -0.26 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 295.00 | 13.30 | 15.80 | 13.75 | -1.25 | -8.34% | 14 | 7 | 0.67 | 0.37 | 0.01 | -0.25 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 300.00 | 12.60 | 14.00 | 13.00 | -1.25 | -8.78% | 147 | 30 | 0.67 | 0.34 | 0.01 | -0.25 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 305.00 | 10.60 | 14.15 | 10.80 | -1.35 | -11.12% | 24 | 14 | 0.66 | 0.32 | 0.01 | -0.24 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 310.00 | 9.65 | 12.80 | 10.80 | -0.20 | -1.82% | 70 | 46 | 0.66 | 0.29 | 0.01 | -0.23 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 315.00 | 8.40 | 9.95 | 9.00 | -1.95 | -17.81% | 7 | 1 | 0.65 | 0.27 | 0.01 | -0.22 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 320.00 | 7.75 | 10.75 | 8.02 | -1.46 | -15.41% | 149 | 4 | 0.66 | 0.25 | 0.01 | -0.21 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 325.00 | 6.50 | 8.00 | 7.55 | -0.50 | -6.22% | 40 | 19 | 0.65 | 0.23 | 0.00 | -0.20 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 330.00 | 5.40 | 7.65 | 6.83 | -0.27 | -3.81% | 31 | 14 | 0.66 | 0.21 | 0.00 | -0.19 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 335.00 | 5.10 | 6.60 | 5.91 | -0.79 | -11.80% | 90 | 20 | 0.65 | 0.20 | 0.00 | -0.18 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 340.00 | 5.60 | 6.45 | 5.38 | -0.55 | -9.28% | 76 | 12 | 0.67 | 0.18 | 0.00 | -0.17 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 345.00 | 4.15 | 6.00 | 5.13 | -0.14 | -2.66% | 94 | 21 | 0.66 | 0.16 | 0.00 | -0.16 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 350.00 | 4.60 | 4.80 | 4.80 | % | 161 | 0 | 0.67 | 0.15 | 0.00 | -0.16 | 3/7/2025 | 3/7/2025 3:59:52 PM EST | |
| 355.00 | 3.20 | 4.35 | 4.10 | % | 7 | 0 | 0.65 | 0.14 | 0.00 | -0.15 | 3/7/2025 | 3/7/2025 3:59:52 PM EST | |
| 360.00 | 3.00 | 5.55 | 3.80 | % | 47 | 0 | 0.67 | 0.13 | 0.00 | -0.14 | 3/7/2025 | 3/7/2025 3:59:52 PM EST | |
| 365.00 | 2.10 | 4.00 | 3.47 | % | 4 | 0 | 0.65 | 0.12 | 0.00 | -0.13 | 3/7/2025 | 3/7/2025 3:59:52 PM EST | |
| 370.00 | 2.78 | 3.25 | 3.03 | % | 92 | 0 | 0.67 | 0.11 | 0.00 | -0.12 | 3/7/2025 | 3/7/2025 3:59:52 PM EST | |
| 375.00 | 2.00 | 2.95 | 2.80 | % | 18 | 0 | 0.66 | 0.10 | 0.00 | -0.11 | 3/7/2025 | 3/7/2025 3:59:52 PM EST | |
| 380.00 | 1.86 | 2.95 | 2.00 | % | 18 | 0 | 0.67 | 0.09 | 0.00 | -0.11 | 3/7/2025 | 3/7/2025 3:59:52 PM EST | |
| 385.00 | 1.57 | 2.99 | % | 0 | 0 | 0.67 | 0.08 | 0.00 | -0.10 | 3/7/2025 3:59:52 PM EST | |||
| 390.00 | 1.95 | 2.69 | 2.14 | % | 5 | 0 | 0.70 | 0.07 | 0.00 | -0.09 | 3/7/2025 | 3/7/2025 3:59:52 PM EST | |
| 395.00 | 1.24 | 2.37 | 1.91 | % | 8 | 0 | 0.67 | 0.07 | 0.00 | -0.09 | 3/7/2025 | 3/7/2025 3:59:52 PM EST | |
| 400.00 | 1.49 | 1.90 | 1.80 | % | 48 | 0 | 0.68 | 0.06 | 0.00 | -0.08 | 3/7/2025 | 3/7/2025 3:59:52 PM EST | |
| 405.00 | 0.00 | 2.20 | % | 0 | 0 | 0.69 | 0.06 | 0.00 | -0.08 | 3/7/2025 3:59:52 PM EST | |||
| 410.00 | 0.92 | 2.05 | % | 0 | 0 | 0.69 | 0.05 | 0.00 | -0.07 | 3/7/2025 3:59:52 PM EST | |||
| 415.00 | 0.73 | 2.00 | % | 0 | 0 | 0.69 | 0.05 | 0.00 | -0.07 | 3/7/2025 3:59:52 PM EST | |||
| 420.00 | 0.71 | 1.45 | 1.23 | % | 3 | 0 | 0.68 | 0.04 | 0.00 | -0.06 | 3/7/2025 | 3/7/2025 3:59:52 PM EST | |
| 425.00 | 0.55 | 1.63 | % | 0 | 0 | 0.69 | 0.04 | 0.00 | -0.06 | 3/7/2025 3:59:52 PM EST | |||
| 430.00 | 1.00 | 1.61 | 1.06 | % | 3 | 0 | 0.74 | 0.04 | 0.00 | -0.05 | 3/7/2025 | 3/7/2025 3:59:52 PM EST | |
| 435.00 | 0.40 | 1.59 | % | 0 | 0 | 0.70 | 0.03 | 0.00 | -0.05 | 3/7/2025 3:59:52 PM EST | |||
| 440.00 | 0.41 | 1.44 | 0.85 | % | 1 | 0 | 0.71 | 0.03 | 0.00 | -0.05 | 3/7/2025 | 3/7/2025 3:59:52 PM EST | |
| 445.00 | 0.28 | 1.44 | % | 0 | 0 | 0.71 | 0.03 | 0.00 | -0.05 | 3/7/2025 3:59:52 PM EST | |||
| 450.00 | 0.31 | 1.30 | 0.89 | % | 4 | 0 | 0.72 | 0.03 | 0.00 | -0.04 | 3/7/2025 | 3/7/2025 3:59:52 PM EST | |
| 455.00 | 0.20 | 1.29 | % | 0 | 0 | 0.71 | 0.03 | 0.00 | -0.04 | 3/7/2025 3:59:52 PM EST | |||
| 460.00 | 0.22 | 0.81 | 0.57 | % | 18 | 0 | 0.69 | 0.02 | 0.00 | -0.04 | 3/7/2025 | 3/7/2025 3:59:52 PM EST | |
| 465.00 | 0.12 | 1.17 | % | 0 | 0 | 0.70 | 0.02 | 0.00 | -0.04 | 3/7/2025 3:59:52 PM EST | |||
| 470.00 | 0.16 | 1.05 | % | 0 | 0 | 0.72 | 0.02 | 0.00 | -0.03 | 3/7/2025 3:59:52 PM EST | |||
| 475.00 | 0.07 | 1.06 | % | 0 | 0 | 0.70 | 0.02 | 0.00 | -0.03 | 3/7/2025 3:59:52 PM EST | |||
| 480.00 | 0.11 | 0.95 | % | 0 | 0 | 0.72 | 0.02 | 0.00 | -0.03 | 3/7/2025 3:59:52 PM EST | |||
| 485.00 | 0.03 | 0.96 | % | 0 | 0 | 0.68 | 0.02 | 0.00 | -0.03 | 3/7/2025 3:59:52 PM EST | |||
| 490.00 | 0.08 | 0.86 | % | 0 | 0 | 0.72 | 0.01 | 0.00 | -0.03 | 3/7/2025 3:59:52 PM EST | |||
| 495.00 | 0.00 | 0.88 | % | 0 | 0 | 0.84 | 0.01 | 0.00 | -0.02 | 3/7/2025 3:59:52 PM EST | |||
| 500.00 | 0.04 | 0.78 | % | 0 | 0 | 0.70 | 0.01 | 0.00 | -0.02 | 3/7/2025 3:59:52 PM EST | |||
| 505.00 | 0.00 | 0.80 | % | 0 | 0 | 0.85 | 0.01 | 0.00 | -0.01 | 3/7/2025 3:59:52 PM EST | |||
| 510.00 | 0.02 | 0.71 | % | 0 | 0 | 0.70 | 0.01 | 0.00 | -0.01 | 3/7/2025 3:59:52 PM EST | |||
| 515.00 | 0.00 | 0.73 | % | 0 | 0 | 0.86 | 0.01 | 0.00 | -0.01 | 3/7/2025 3:59:52 PM EST | |||
| 520.00 | 0.00 | 0.65 | % | 0 | 0 | 0.76 | 0.01 | 0.00 | -0.01 | 3/7/2025 3:59:52 PM EST | |||
| 525.00 | 0.00 | 0.67 | % | 0 | 0 | 0.87 | 0.01 | 0.00 | -0.01 | 3/7/2025 3:59:52 PM EST | |||
| 530.00 | 0.00 | 0.60 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.01 | 3/7/2025 3:59:52 PM EST | |||
| 535.00 | 0.00 | 0.61 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.01 | 3/7/2025 3:59:52 PM EST | |||
| 540.00 | 0.00 | 0.55 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.01 | 3/7/2025 3:59:52 PM EST | |||
| 545.00 | 0.00 | 0.53 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.01 | 3/7/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.01 | 0.66 | 0.88 | % | 21 | 0 | 1.33 | -0.01 | 0.00 | -0.02 | 3/7/2025 | 3/7/2025 3:59:52 PM EST | |
| 110.00 | 0.57 | 1.05 | 1.14 | % | 1 | 0 | 1.24 | -0.01 | 0.00 | -0.04 | 3/7/2025 | 3/7/2025 3:59:52 PM EST | |
| 120.00 | 0.71 | 1.36 | 1.36 | % | 6 | 0 | 1.18 | -0.02 | 0.00 | -0.05 | 3/7/2025 | 3/7/2025 3:59:52 PM EST | |
| 130.00 | 0.87 | 1.63 | 1.24 | % | 17 | 0 | 1.11 | -0.03 | 0.00 | -0.07 | 3/7/2025 | 3/7/2025 3:59:52 PM EST | |
| 140.00 | 1.05 | 1.94 | 1.55 | % | 1 | 0 | 1.05 | -0.04 | 0.00 | -0.09 | 3/7/2025 | 3/7/2025 3:59:52 PM EST | |
| 150.00 | 1.65 | 2.50 | 1.84 | % | 25 | 0 | 1.00 | -0.05 | 0.00 | -0.11 | 3/7/2025 | 3/7/2025 3:59:52 PM EST | |
| 160.00 | 1.03 | 3.30 | 2.36 | % | 527 | 0 | 0.93 | -0.06 | 0.00 | -0.13 | 3/7/2025 | 3/7/2025 3:59:52 PM EST | |
| 170.00 | 1.73 | 3.40 | 2.79 | % | 11 | 0 | 0.89 | -0.08 | 0.00 | -0.14 | 3/7/2025 | 3/7/2025 3:59:52 PM EST | |
| 175.00 | 2.18 | 3.85 | 3.19 | % | 10 | 0 | 0.86 | -0.09 | 0.00 | -0.15 | 3/7/2025 | 3/7/2025 3:59:52 PM EST | |
| 180.00 | 3.00 | 4.65 | 3.55 | % | 3,025 | 0 | 0.84 | -0.10 | 0.00 | -0.16 | 3/7/2025 | 3/7/2025 3:59:52 PM EST | |
| 185.00 | 2.94 | 4.75 | 4.19 | % | 9 | 0 | 0.82 | -0.11 | 0.00 | -0.17 | 3/7/2025 | 3/7/2025 3:59:52 PM EST | |
| 190.00 | 4.00 | 5.35 | 4.75 | % | 27 | 0 | 0.82 | -0.12 | 0.00 | -0.17 | 3/7/2025 | 3/7/2025 3:59:52 PM EST | |
| 195.00 | 3.85 | 5.90 | 5.03 | % | 56 | 0 | 0.79 | -0.13 | 0.00 | -0.18 | 3/7/2025 | 3/7/2025 3:59:52 PM EST | |
| 200.00 | 5.00 | 5.75 | 5.73 | % | 240 | 0 | 0.77 | -0.14 | 0.00 | -0.19 | 3/7/2025 | 3/7/2025 3:59:52 PM EST | |
| 205.00 | 5.45 | 8.50 | 6.46 | -0.54 | -7.72% | 45 | 30 | 0.76 | -0.16 | 0.00 | -0.20 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 210.00 | 5.75 | 8.80 | 7.41 | -0.25 | -3.27% | 69 | 16 | 0.76 | -0.17 | 0.00 | -0.20 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 215.00 | 5.85 | 9.50 | 8.28 | -0.72 | -8.00% | 13 | 3 | 0.75 | -0.19 | 0.00 | -0.21 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 220.00 | 8.85 | 11.50 | 10.40 | +0.40 | +4.00% | 117 | 35 | 0.74 | -0.21 | 0.00 | -0.22 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 225.00 | 10.50 | 13.00 | 10.70 | -1.18 | -9.94% | 101 | 12 | 0.73 | -0.23 | 0.00 | -0.23 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 230.00 | 11.15 | 13.80 | 12.65 | -0.37 | -2.85% | 72 | 100 | 0.72 | -0.25 | 0.00 | -0.23 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 235.00 | 12.10 | 15.45 | 15.27 | -0.08 | -0.53% | 171 | 103 | 0.71 | -0.28 | 0.01 | -0.24 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 240.00 | 13.45 | 16.50 | 15.50 | -0.05 | -0.33% | 187 | 7 | 0.71 | -0.31 | 0.01 | -0.25 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 245.00 | 15.70 | 17.55 | 17.65 | -0.54 | -2.97% | 88 | 11 | 0.69 | -0.34 | 0.01 | -0.25 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 250.00 | 19.25 | 20.95 | 20.20 | -0.70 | -3.35% | 1,676 | 81 | 0.69 | -0.36 | 0.01 | -0.26 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 255.00 | 21.00 | 24.40 | 22.05 | -0.63 | -2.78% | 196 | 2 | 0.70 | -0.40 | 0.01 | -0.26 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 260.00 | 21.90 | 25.65 | 25.90 | -0.10 | -0.39% | 494 | 80 | 0.68 | -0.43 | 0.01 | -0.27 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 265.00 | 25.00 | 28.80 | 27.00 | -0.14 | -0.52% | 86 | 47 | 0.68 | -0.46 | 0.01 | -0.27 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 270.00 | 27.20 | 31.40 | 30.20 | +0.56 | +1.89% | 52 | 35 | 0.68 | -0.49 | 0.01 | -0.27 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 275.00 | 29.95 | 34.65 | 33.10 | +0.25 | +0.77% | 33 | 7 | 0.68 | -0.52 | 0.01 | -0.27 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 280.00 | 32.70 | 36.70 | 36.45 | -0.40 | -1.09% | 272 | 14 | 0.67 | -0.55 | 0.01 | -0.27 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 285.00 | 34.10 | 41.95 | 38.41 | +0.40 | +1.06% | 7 | 13 | 0.67 | -0.58 | 0.01 | -0.26 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 290.00 | 39.10 | 43.30 | 41.90 | +0.05 | +0.12% | 14 | 19 | 0.67 | -0.60 | 0.01 | -0.26 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 295.00 | 41.70 | 48.65 | 49.68 | +5.11 | +11.47% | 8 | 6 | 0.67 | -0.63 | 0.01 | -0.25 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 300.00 | 44.70 | 52.15 | 49.78 | +1.43 | +2.96% | 103 | 7 | 0.66 | -0.66 | 0.01 | -0.25 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 305.00 | 49.05 | 55.85 | 53.48 | +1.36 | +2.61% | 19 | 2 | 0.66 | -0.68 | 0.01 | -0.24 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 310.00 | 53.00 | 59.65 | 57.13 | -0.89 | -1.54% | 2 | 3 | 0.66 | -0.71 | 0.01 | -0.23 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 315.00 | 57.00 | 63.65 | % | 0 | 0 | 0.67 | -0.73 | 0.01 | -0.22 | 3/7/2025 3:59:52 PM EST | |||
| 320.00 | 60.95 | 66.25 | 64.78 | +6.08 | +10.36% | 3 | 8 | 0.64 | -0.75 | 0.01 | -0.21 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 325.00 | 64.85 | 72.15 | 69.40 | +1.27 | +1.87% | 20 | 1 | 0.67 | -0.77 | 0.00 | -0.20 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 330.00 | 69.30 | 75.55 | 73.22 | -0.91 | -1.23% | 16 | 0 | 0.66 | -0.79 | 0.00 | -0.19 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 335.00 | 73.40 | 79.95 | 78.79 | +7.74 | +10.90% | 13 | 1 | 0.65 | -0.80 | 0.00 | -0.18 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 340.00 | 77.45 | 82.60 | 82.80 | -0.18 | -0.22% | 59 | 9 | 0.65 | -0.82 | 0.00 | -0.17 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 345.00 | 82.50 | 87.70 | 90.48 | +4.28 | +4.97% | 1 | 6 | 0.60 | -0.84 | 0.00 | -0.16 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 350.00 | 87.10 | 93.60 | 90.25 | % | 9 | 0 | 0.84 | -0.85 | 0.00 | -0.16 | 3/7/2025 | 3/7/2025 3:59:52 PM EST | |
| 355.00 | 91.65 | 98.20 | 95.37 | % | 2 | 0 | 0.86 | -0.86 | 0.00 | -0.15 | 3/7/2025 | 3/7/2025 3:59:52 PM EST | |
| 360.00 | 96.05 | 103.10 | 100.07 | % | 30 | 0 | 0.82 | -0.87 | 0.00 | -0.14 | 3/7/2025 | 3/7/2025 3:59:52 PM EST | |
| 365.00 | 101.00 | 107.70 | 105.32 | % | 11 | 0 | 0.88 | -0.88 | 0.00 | -0.13 | 3/7/2025 | 3/7/2025 3:59:52 PM EST | |
| 370.00 | 106.30 | 111.60 | 108.18 | % | 24 | 0 | 0.83 | -0.89 | 0.00 | -0.12 | 3/7/2025 | 3/7/2025 3:59:52 PM EST | |
| 375.00 | 110.45 | 116.95 | % | 0 | 0 | 0.90 | -0.90 | 0.00 | -0.11 | 3/7/2025 3:59:52 PM EST | |||
| 380.00 | 115.65 | 121.75 | 119.75 | % | 1 | 0 | 0.92 | -0.91 | 0.00 | -0.11 | 3/7/2025 | 3/7/2025 3:59:52 PM EST | |
| 385.00 | 120.05 | 127.05 | % | 0 | 0 | 0.93 | -0.92 | 0.00 | -0.10 | 3/7/2025 3:59:52 PM EST | |||
| 390.00 | 125.35 | 131.40 | % | 0 | 0 | 0.94 | -0.93 | 0.00 | -0.09 | 3/7/2025 3:59:52 PM EST | |||
| 395.00 | 130.00 | 136.90 | 134.94 | % | 1 | 0 | 0.96 | -0.93 | 0.00 | -0.09 | 3/7/2025 | 3/7/2025 3:59:52 PM EST | |
| 400.00 | 134.65 | 141.55 | % | 0 | 0 | 0.97 | -0.94 | 0.00 | -0.08 | 3/7/2025 3:59:52 PM EST | |||
| 405.00 | 139.55 | 146.25 | % | 0 | 0 | 0.99 | -0.94 | 0.00 | -0.08 | 3/7/2025 3:59:52 PM EST | |||
| 410.00 | 144.45 | 151.15 | 152.72 | % | 2 | 0 | 1.00 | -0.95 | 0.00 | -0.07 | 3/7/2025 | 3/7/2025 3:59:52 PM EST | |
| 415.00 | 149.35 | 156.10 | % | 0 | 0 | 1.00 | -0.95 | 0.00 | -0.07 | 3/7/2025 3:59:52 PM EST | |||
| 420.00 | 154.30 | 160.75 | % | 0 | 0 | 1.03 | -0.96 | 0.00 | -0.06 | 3/7/2025 3:59:52 PM EST | |||
| 425.00 | 158.95 | 166.20 | % | 0 | 0 | 1.03 | -0.96 | 0.00 | -0.06 | 3/7/2025 3:59:52 PM EST | |||
| 430.00 | 164.20 | 170.65 | % | 0 | 0 | 1.07 | -0.96 | 0.00 | -0.05 | 3/7/2025 3:59:52 PM EST | |||
| 435.00 | 169.20 | 175.85 | % | 0 | 0 | 1.08 | -0.97 | 0.00 | -0.05 | 3/7/2025 3:59:52 PM EST | |||
| 440.00 | 174.20 | 181.05 | % | 0 | 0 | 1.10 | -0.97 | 0.00 | -0.05 | 3/7/2025 3:59:52 PM EST | |||
| 445.00 | 178.85 | 186.30 | 187.00 | % | 5 | 0 | 1.13 | -0.97 | 0.00 | -0.05 | 3/7/2025 | 3/7/2025 3:59:52 PM EST | |
| 450.00 | 184.15 | 191.30 | % | 0 | 0 | 1.12 | -0.97 | 0.00 | -0.04 | 3/7/2025 3:59:52 PM EST | |||
| 455.00 | 189.20 | 196.25 | % | 0 | 0 | 1.15 | -0.97 | 0.00 | -0.04 | 3/7/2025 3:59:52 PM EST | |||
| 460.00 | 194.15 | 201.30 | % | 0 | 0 | 1.16 | -0.98 | 0.00 | -0.04 | 3/7/2025 3:59:52 PM EST | |||
| 465.00 | 199.15 | 206.25 | % | 0 | 0 | 1.18 | -0.98 | 0.00 | -0.04 | 3/7/2025 3:59:52 PM EST | |||
| 470.00 | 204.20 | 211.30 | % | 0 | 0 | 1.20 | -0.98 | 0.00 | -0.03 | 3/7/2025 3:59:52 PM EST | |||
| 475.00 | 209.20 | 216.30 | % | 0 | 0 | 1.21 | -0.98 | 0.00 | -0.03 | 3/7/2025 3:59:52 PM EST | |||
| 480.00 | 214.15 | 221.30 | % | 0 | 0 | 1.23 | -0.98 | 0.00 | -0.03 | 3/7/2025 3:59:52 PM EST | |||
| 485.00 | 219.10 | 226.30 | % | 0 | 0 | 1.25 | -0.98 | 0.00 | -0.03 | 3/7/2025 3:59:52 PM EST | |||
| 490.00 | 224.05 | 231.30 | % | 0 | 0 | 1.26 | -0.99 | 0.00 | -0.03 | 3/7/2025 3:59:52 PM EST | |||
| 495.00 | 229.20 | 236.30 | % | 0 | 0 | 1.23 | -0.99 | 0.00 | -0.02 | 3/7/2025 3:59:52 PM EST | |||
| 500.00 | 234.05 | 241.30 | % | 0 | 0 | 1.29 | -0.99 | 0.00 | -0.02 | 3/7/2025 3:59:52 PM EST | |||
| 505.00 | 239.05 | 246.30 | % | 0 | 0 | 1.26 | -0.99 | 0.00 | -0.01 | 3/7/2025 3:59:52 PM EST | |||
| 510.00 | 244.15 | 250.75 | % | 0 | 0 | 1.31 | -0.99 | 0.00 | -0.01 | 3/7/2025 3:59:52 PM EST | |||
| 515.00 | 249.15 | 256.30 | % | 0 | 0 | 1.29 | -0.99 | 0.00 | -0.01 | 3/7/2025 3:59:52 PM EST | |||
| 520.00 | 254.05 | 261.30 | % | 0 | 0 | 1.34 | -0.99 | 0.00 | -0.01 | 3/7/2025 3:59:52 PM EST | |||
| 525.00 | 259.20 | 266.25 | % | 0 | 0 | 1.32 | -0.99 | 0.00 | -0.01 | 3/7/2025 3:59:52 PM EST | |||
| 530.00 | 264.15 | 271.25 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | -0.01 | 3/7/2025 3:59:52 PM EST | |||
| 535.00 | 269.15 | 276.30 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | -0.01 | 3/7/2025 3:59:52 PM EST | |||
| 540.00 | 274.15 | 281.30 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | -0.01 | 3/7/2025 3:59:52 PM EST | |||
| 545.00 | 279.20 | 286.30 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | -0.01 | 3/7/2025 3:59:52 PM EST |