Options Chain for TESLA INC COM (TSLA) - $241.37 as of 4/18/2025 8:11:19 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 188.90 | 194.05 | 189.21 | -15.24 | -7.46% | 4 | 10 | 5.92 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 55.00 | 183.95 | 189.05 | % | 0 | 0 | 5.75 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 60.00 | 178.95 | 184.05 | % | 0 | 0 | 5.24 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 65.00 | 173.95 | 177.95 | % | 0 | 0 | 5.12 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 70.00 | 168.95 | 173.55 | 170.81 | -3.95 | -2.26% | 2 | 6 | 4.14 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 75.00 | 164.00 | 168.30 | 166.15 | -3.59 | -2.12% | 2 | 4 | 3.91 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 80.00 | 159.00 | 162.75 | 160.27 | -17.38 | -9.79% | 4 | 2 | 4.23 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 85.00 | 154.05 | 158.55 | 155.30 | % | 4 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:04 PM EST | |
| 90.00 | 149.05 | 153.35 | 150.26 | -9.14 | -5.74% | 4 | 1 | 3.41 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 95.00 | 144.10 | 148.35 | 145.32 | -13.61 | -8.57% | 4 | 2 | 3.20 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 100.00 | 139.15 | 143.65 | 140.24 | -1.36 | -0.96% | 20 | 14 | 3.07 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 105.00 | 134.20 | 138.05 | 135.29 | -9.41 | -6.51% | 9 | 1 | 3.40 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 110.00 | 129.20 | 132.85 | 130.27 | -21.53 | -14.19% | 4 | 23 | 3.14 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 115.00 | 124.30 | 128.70 | 125.34 | % | 4 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:04 PM EST | |
| 120.00 | 119.75 | 123.70 | 119.49 | -1.12 | -0.93% | 8 | 5 | 2.57 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 125.00 | 115.05 | 117.30 | 116.77 | -10.98 | -8.60% | 6 | 43 | 2.44 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 130.00 | 110.15 | 112.35 | 110.58 | -8.82 | -7.39% | 4 | 2 | 2.33 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 135.00 | 105.25 | 107.40 | 105.68 | -20.52 | -16.26% | 4 | 21 | 2.22 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 140.00 | 101.30 | 102.30 | 102.25 | -11.95 | -10.47% | 11 | 2,987 | 2.08 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 145.00 | 95.30 | 97.50 | 111.40 | 0.00 | 0.00% | 0 | 5 | 2.02 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 4:00:04 PM EST |
| 150.00 | 91.05 | 92.55 | 91.60 | +2.40 | +2.70% | 2 | 74 | 1.92 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 152.50 | 87.65 | 90.10 | 94.67 | 0.00 | 0.00% | 0 | 4 | 1.88 | 1.00 | 0.00 | -0.01 | 4/16/2025 | 4/17/2025 4:00:04 PM EST |
| 155.00 | 85.45 | 87.65 | 86.56 | -12.21 | -12.37% | 1 | 49 | 1.84 | 1.00 | 0.00 | -0.01 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 157.50 | 82.70 | 85.15 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | -0.01 | 4/17/2025 4:00:04 PM EST | |||
| 160.00 | 81.05 | 82.80 | 82.00 | +3.06 | +3.88% | 24 | 30 | 1.82 | 1.00 | 0.00 | -0.02 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 162.50 | 77.75 | 81.10 | 79.11 | % | 4 | 0 | 1.92 | 1.00 | 0.00 | -0.02 | 4/17/2025 | 4/17/2025 4:00:04 PM EST | |
| 165.00 | 75.55 | 77.80 | 76.11 | -8.78 | -10.35% | 10 | 46 | 1.66 | 1.00 | 0.00 | -0.03 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 167.50 | 72.85 | 75.30 | 74.00 | -5.70 | -7.16% | 1 | 4 | 1.61 | 0.99 | 0.00 | -0.04 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 170.00 | 70.30 | 72.85 | 71.88 | +4.41 | +6.54% | 19 | 740 | 1.57 | 0.99 | 0.00 | -0.05 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 172.50 | 68.00 | 70.40 | 67.15 | 0.00 | 0.00% | 0 | 1 | 1.53 | 0.99 | 0.00 | -0.06 | 4/16/2025 | 4/17/2025 4:00:04 PM EST |
| 175.00 | 65.80 | 67.90 | 65.87 | +2.75 | +4.36% | 7 | 1,093 | 1.47 | 0.99 | 0.00 | -0.07 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 177.50 | 63.05 | 66.85 | 72.23 | 0.00 | 0.00% | 0 | 5 | 1.44 | 0.99 | 0.00 | -0.09 | 4/14/2025 | 4/17/2025 4:00:04 PM EST |
| 180.00 | 61.90 | 62.90 | 60.87 | -1.68 | -2.69% | 78 | 3,859 | 1.22 | 0.98 | 0.00 | -0.10 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 182.50 | 58.20 | 62.00 | 60.58 | -8.12 | -11.82% | 4 | 3 | 1.36 | 0.98 | 0.00 | -0.12 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 185.00 | 56.00 | 58.20 | 57.01 | -5.49 | -8.79% | 13 | 64 | 1.33 | 0.97 | 0.00 | -0.15 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 187.50 | 53.45 | 57.15 | 49.58 | 0.00 | 0.00% | 0 | 56 | 1.29 | 0.97 | 0.00 | -0.17 | 4/16/2025 | 4/17/2025 4:00:04 PM EST |
| 190.00 | 51.80 | 53.45 | 53.20 | +5.75 | +12.12% | 53 | 116 | 1.04 | 0.96 | 0.00 | -0.20 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 192.50 | 49.05 | 51.60 | 49.10 | -0.77 | -1.55% | 2 | 22 | 1.36 | 0.95 | 0.00 | -0.23 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 195.00 | 46.85 | 48.40 | 46.86 | -3.49 | -6.94% | 38 | 182 | 0.93 | 0.94 | 0.00 | -0.27 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 197.50 | 44.85 | 46.25 | 45.07 | -8.13 | -15.29% | 4 | 55 | 1.03 | 0.93 | 0.00 | -0.30 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 200.00 | 42.85 | 43.65 | 43.20 | -0.65 | -1.49% | 415 | 416 | 1.02 | 0.92 | 0.00 | -0.34 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 202.50 | 39.65 | 41.40 | 40.55 | +2.45 | +6.43% | 4 | 12 | 0.91 | 0.90 | 0.00 | -0.38 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 205.00 | 37.85 | 39.15 | 37.49 | +0.81 | +2.21% | 235 | 273 | 1.01 | 0.89 | 0.01 | -0.42 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 207.50 | 36.10 | 37.25 | 36.93 | +2.59 | +7.55% | 35 | 31 | 0.99 | 0.87 | 0.01 | -0.46 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 210.00 | 33.75 | 34.80 | 33.64 | -0.36 | -1.06% | 283 | 401 | 0.99 | 0.86 | 0.01 | -0.49 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 212.50 | 31.60 | 32.95 | 31.95 | +0.15 | +0.48% | 62 | 95 | 0.96 | 0.84 | 0.01 | -0.53 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 215.00 | 30.05 | 30.90 | 30.50 | -0.40 | -1.30% | 120 | 345 | 0.98 | 0.82 | 0.01 | -0.57 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 217.50 | 28.25 | 28.40 | 27.48 | -0.85 | -3.00% | 285 | 268 | 0.95 | 0.79 | 0.01 | -0.61 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 220.00 | 26.35 | 26.50 | 25.53 | -1.72 | -6.32% | 652 | 758 | 0.95 | 0.77 | 0.01 | -0.64 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 222.50 | 24.45 | 24.65 | 24.22 | -0.28 | -1.15% | 281 | 349 | 0.94 | 0.75 | 0.01 | -0.67 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 225.00 | 22.65 | 22.85 | 22.65 | +0.13 | +0.58% | 373 | 1,056 | 0.93 | 0.72 | 0.01 | -0.70 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 227.50 | 20.95 | 21.10 | 20.80 | -0.30 | -1.43% | 538 | 426 | 0.92 | 0.70 | 0.01 | -0.73 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 230.00 | 19.25 | 19.45 | 19.29 | -1.11 | -5.45% | 1,431 | 1,054 | 0.91 | 0.67 | 0.01 | -0.75 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 232.50 | 17.65 | 17.85 | 17.75 | -1.00 | -5.34% | 1,227 | 811 | 0.91 | 0.64 | 0.01 | -0.77 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 235.00 | 16.15 | 16.30 | 16.20 | -1.43 | -8.12% | 8,182 | 1,676 | 0.90 | 0.61 | 0.01 | -0.78 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 237.50 | 14.70 | 14.80 | 14.75 | -1.50 | -9.24% | 1,917 | 841 | 0.89 | 0.58 | 0.01 | -0.79 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 240.00 | 13.35 | 13.45 | 13.36 | -1.54 | -10.34% | 14,329 | 2,805 | 0.89 | 0.55 | 0.01 | -0.79 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 242.50 | 12.05 | 12.15 | 12.07 | -1.48 | -10.93% | 7,220 | 1,372 | 0.88 | 0.51 | 0.01 | -0.79 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 245.00 | 10.80 | 10.95 | 10.90 | -1.30 | -10.66% | 7,760 | 2,754 | 0.87 | 0.48 | 0.01 | -0.78 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 247.50 | 9.70 | 9.80 | 9.75 | -1.30 | -11.77% | 4,629 | 1,960 | 0.87 | 0.45 | 0.01 | -0.77 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 250.00 | 8.60 | 8.75 | 8.65 | -1.45 | -14.36% | 13,733 | 5,063 | 0.86 | 0.42 | 0.01 | -0.75 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 252.50 | 7.65 | 7.75 | 7.67 | -1.38 | -15.25% | 2,620 | 2,043 | 0.85 | 0.39 | 0.01 | -0.73 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 255.00 | 6.75 | 6.85 | 6.77 | -1.28 | -15.91% | 5,053 | 4,501 | 0.84 | 0.35 | 0.01 | -0.70 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 257.50 | 5.90 | 6.00 | 5.95 | -1.19 | -16.67% | 6,986 | 1,828 | 0.84 | 0.32 | 0.01 | -0.67 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 260.00 | 5.15 | 5.25 | 5.19 | -1.31 | -20.16% | 15,463 | 3,491 | 0.83 | 0.29 | 0.01 | -0.64 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 262.50 | 4.45 | 4.55 | 4.53 | -1.12 | -19.83% | 10,719 | 1,101 | 0.83 | 0.27 | 0.01 | -0.61 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 265.00 | 3.85 | 3.95 | 3.91 | -1.14 | -22.58% | 13,301 | 3,775 | 0.82 | 0.24 | 0.01 | -0.57 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 267.50 | 3.35 | 3.40 | 3.35 | -1.00 | -22.99% | 2,164 | 661 | 0.81 | 0.21 | 0.01 | -0.53 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 270.00 | 2.87 | 2.91 | 2.90 | -0.95 | -24.68% | 8,646 | 10,985 | 0.81 | 0.19 | 0.01 | -0.49 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 272.50 | 2.46 | 2.50 | 2.50 | -0.89 | -26.26% | 1,592 | 1,202 | 0.80 | 0.17 | 0.01 | -0.45 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 275.00 | 2.09 | 2.14 | 2.13 | -0.86 | -28.77% | 6,905 | 5,697 | 0.80 | 0.15 | 0.01 | -0.42 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 277.50 | 1.79 | 1.84 | 1.79 | -0.79 | -30.62% | 6,795 | 1,284 | 0.80 | 0.13 | 0.01 | -0.38 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 280.00 | 1.53 | 1.58 | 1.56 | -0.72 | -31.58% | 6,855 | 6,130 | 0.80 | 0.11 | 0.01 | -0.34 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 282.50 | 1.31 | 1.35 | 1.33 | -0.67 | -33.50% | 1,038 | 1,112 | 0.80 | 0.10 | 0.01 | -0.31 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 285.00 | 1.13 | 1.16 | 1.13 | -0.58 | -33.92% | 9,273 | 4,416 | 0.80 | 0.09 | 0.01 | -0.28 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 287.50 | 0.98 | 1.01 | 0.99 | -0.51 | -34.00% | 3,783 | 538 | 0.80 | 0.07 | 0.01 | -0.25 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 290.00 | 0.83 | 0.86 | 0.86 | -0.45 | -34.36% | 8,309 | 4,096 | 0.81 | 0.06 | 0.00 | -0.22 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 292.50 | 0.72 | 0.75 | 0.73 | -0.41 | -35.97% | 4,243 | 7,550 | 0.81 | 0.05 | 0.00 | -0.19 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 295.00 | 0.62 | 0.65 | 0.64 | -0.36 | -36.00% | 4,119 | 3,055 | 0.81 | 0.05 | 0.00 | -0.17 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 297.50 | 0.54 | 0.58 | 0.55 | -0.24 | -30.38% | 232 | 332 | 0.82 | 0.04 | 0.00 | -0.15 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 300.00 | 0.47 | 0.49 | 0.49 | -0.29 | -37.18% | 15,228 | 12,905 | 0.82 | 0.03 | 0.00 | -0.13 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 302.50 | 0.41 | 0.45 | 0.42 | -0.24 | -36.37% | 154 | 603 | 0.82 | 0.03 | 0.00 | -0.11 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 305.00 | 0.36 | 0.39 | 0.38 | -0.22 | -36.67% | 877 | 4,087 | 0.83 | 0.02 | 0.00 | -0.10 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 307.50 | 0.32 | 0.35 | 0.33 | -0.19 | -36.54% | 207 | 1,070 | 0.84 | 0.02 | 0.00 | -0.08 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 310.00 | 0.29 | 0.31 | 0.31 | -0.16 | -34.05% | 1,379 | 3,024 | 0.85 | 0.02 | 0.00 | -0.07 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 312.50 | 0.24 | 0.28 | 0.27 | -0.14 | -34.15% | 158 | 338 | 0.85 | 0.01 | 0.00 | -0.06 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 315.00 | 0.22 | 0.25 | 0.24 | -0.13 | -35.14% | 407 | 2,049 | 0.86 | 0.01 | 0.00 | -0.05 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 317.50 | 0.19 | 0.23 | 0.22 | -0.12 | -35.30% | 87 | 540 | 0.87 | 0.01 | 0.00 | -0.04 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 320.00 | 0.18 | 0.20 | 0.19 | -0.12 | -38.71% | 702 | 3,747 | 0.87 | 0.01 | 0.00 | -0.04 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 322.50 | 0.16 | 0.17 | 0.17 | -0.11 | -39.29% | 183 | 842 | 0.88 | 0.01 | 0.00 | -0.03 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 325.00 | 0.14 | 0.17 | 0.16 | -0.10 | -38.47% | 683 | 3,948 | 0.89 | 0.01 | 0.00 | -0.03 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 327.50 | 0.12 | 0.14 | 0.14 | -0.08 | -36.37% | 252 | 86 | 0.90 | 0.00 | 0.00 | -0.02 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 330.00 | 0.11 | 0.14 | 0.12 | -0.10 | -45.46% | 1,219 | 2,376 | 0.91 | 0.00 | 0.00 | -0.02 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 332.50 | 0.09 | 0.13 | 0.11 | -0.09 | -45.00% | 42 | 142 | 0.91 | 0.00 | 0.00 | -0.01 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 335.00 | 0.10 | 0.12 | 0.10 | -0.08 | -44.45% | 438 | 3,394 | 0.92 | 0.00 | 0.00 | -0.01 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 337.50 | 0.07 | 0.10 | 0.09 | -0.06 | -40.00% | 25 | 68 | 0.93 | 0.00 | 0.00 | -0.01 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 340.00 | 0.07 | 0.09 | 0.09 | -0.07 | -43.75% | 1,500 | 3,115 | 0.93 | 0.00 | 0.00 | -0.01 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 345.00 | 0.07 | 0.09 | 0.08 | -0.05 | -38.47% | 1,470 | 2,429 | 0.96 | 0.00 | 0.00 | -0.01 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 350.00 | 0.06 | 0.07 | 0.07 | -0.05 | -41.67% | 1,943 | 6,329 | 0.97 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 355.00 | 0.05 | 0.06 | 0.06 | -0.03 | -33.34% | 480 | 807 | 0.99 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 360.00 | 0.04 | 0.05 | 0.05 | -0.04 | -44.45% | 322 | 3,179 | 1.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 365.00 | 0.04 | 0.05 | 0.05 | -0.03 | -37.50% | 107 | 912 | 1.03 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 370.00 | 0.02 | 0.04 | 0.03 | -0.05 | -62.50% | 1,400 | 1,458 | 1.02 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 375.00 | 0.02 | 0.05 | 0.02 | -0.03 | -60.00% | 27 | 889 | 1.06 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 380.00 | 0.02 | 0.03 | 0.03 | -0.02 | -40.00% | 152 | 1,383 | 1.06 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 385.00 | 0.02 | 0.04 | 0.02 | -0.02 | -50.00% | 398 | 588 | 1.08 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 390.00 | 0.01 | 0.04 | 0.03 | -0.01 | -25.00% | 117 | 416 | 1.08 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 395.00 | 0.01 | 0.04 | 0.02 | -0.01 | -33.34% | 110 | 1,198 | 1.12 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 400.00 | 0.01 | 0.04 | 0.02 | -0.01 | -33.34% | 644 | 4,072 | 1.13 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 405.00 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 7 | 1,780 | 1.16 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 410.00 | 0.01 | 0.03 | 0.01 | 0.00 | 0.00% | 6 | 1,316 | 1.18 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 415.00 | 0.01 | 0.03 | 0.01 | 0.00 | 0.00% | 6 | 391 | 1.21 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 420.00 | 0.01 | 0.02 | 0.02 | +0.01 | +100.00% | 66 | 1,380 | 1.21 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 425.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 52 | 540 | 1.23 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 430.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 20 | 168 | 1.29 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 435.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 430 | 1.36 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 4:00:04 PM EST |
| 440.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 598 | 460 | 1.26 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 445.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 63 | 1,247 | 1.29 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 450.00 | 0.00 | 0.02 | 0.03 | +0.02 | +200.00% | 17 | 1,029 | 1.38 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 455.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 571 | 1.40 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 4:00:04 PM EST |
| 460.00 | 0.00 | 0.03 | 0.03 | +0.01 | +50.00% | 1 | 684 | 1.42 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 465.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 638 | 1.44 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 4:00:04 PM EST |
| 470.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 4 | 359 | 1.47 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 475.00 | 0.00 | 0.02 | 0.02 | -0.01 | -33.34% | 1 | 243 | 1.49 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 480.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,486 | 1.43 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 4:00:04 PM EST |
| 485.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 124 | 1.53 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 4:00:04 PM EST |
| 490.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 126 | 1.55 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 4:00:04 PM EST |
| 495.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 501 | 1.57 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 4:00:04 PM EST |
| 500.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 188 | 1,423 | 1.51 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 505.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 178 | 1.52 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/17/2025 4:00:04 PM EST |
| 510.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 75 | 1.54 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 4:00:04 PM EST |
| 515.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 51 | 1.64 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 4:00:04 PM EST |
| 520.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 55 | 1.58 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 4:00:04 PM EST |
| 525.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 137 | 1.60 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 4:00:04 PM EST |
| 530.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 59 | 1.61 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 4:00:04 PM EST |
| 535.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 156 | 1.63 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 4:00:04 PM EST |
| 540.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 4,026 | 1.65 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 4:00:04 PM EST |
| 545.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 4 | 4,902 | 1.66 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:04 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 | 0.03 | 0.02 | +0.01 | +100.00% | 16,909 | 39,627 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 55.00 | 0.01 | 0.03 | 0.03 | +0.01 | +50.00% | 9,203 | 2,225 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 60.00 | 0.01 | 0.04 | 0.04 | +0.01 | +33.34% | 3,796 | 1,774 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 65.00 | 0.01 | 0.05 | 0.04 | +0.02 | +100.00% | 3,230 | 145 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 70.00 | 0.01 | 0.08 | 0.04 | +0.02 | +100.00% | 3,450 | 397 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 75.00 | 0.02 | 0.10 | 0.05 | 0.00 | 0.00% | 1,733 | 563 | 2.77 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 80.00 | 0.05 | 0.07 | 0.05 | -0.01 | -16.67% | 876 | 621 | 2.76 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 85.00 | 0.04 | 0.09 | 0.08 | +0.02 | +33.34% | 4,473 | 483 | 2.63 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 90.00 | 0.04 | 0.09 | 0.07 | -0.02 | -22.23% | 629 | 2,676 | 2.57 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 95.00 | 0.08 | 0.10 | 0.08 | -0.02 | -20.00% | 1,794 | 5,080 | 2.47 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 100.00 | 0.12 | 0.13 | 0.12 | +0.01 | +9.10% | 5,105 | 6,014 | 2.41 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 105.00 | 0.11 | 0.15 | 0.13 | -0.03 | -18.75% | 1,493 | 3,024 | 2.34 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 110.00 | 0.16 | 0.17 | 0.16 | -0.04 | -20.00% | 2,392 | 2,326 | 2.28 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 115.00 | 0.17 | 0.20 | 0.19 | -0.04 | -17.40% | 808 | 606 | 2.22 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 120.00 | 0.19 | 0.26 | 0.23 | +0.01 | +4.55% | 4,288 | 4,284 | 2.14 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 125.00 | 0.26 | 0.29 | 0.28 | +0.02 | +7.70% | 10,825 | 5,052 | 2.06 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 130.00 | 0.31 | 0.33 | 0.32 | +0.02 | +6.67% | 4,783 | 5,018 | 2.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 135.00 | 0.35 | 0.37 | 0.37 | +0.03 | +8.83% | 6,409 | 2,113 | 1.92 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 140.00 | 0.40 | 0.43 | 0.41 | +0.05 | +13.89% | 9,924 | 8,672 | 1.85 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 145.00 | 0.45 | 0.48 | 0.47 | +0.05 | +11.91% | 3,274 | 5,365 | 1.77 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 150.00 | 0.51 | 0.53 | 0.53 | +0.08 | +17.78% | 6,572 | 10,367 | 1.70 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 152.50 | 0.52 | 0.56 | 0.54 | -0.11 | -16.93% | 404 | 165 | 1.66 | 0.00 | 0.00 | -0.01 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 155.00 | 0.56 | 0.58 | 0.57 | +0.03 | +5.56% | 796 | 2,068 | 1.62 | 0.00 | 0.00 | -0.01 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 157.50 | 0.58 | 0.62 | 0.59 | +0.06 | +11.33% | 227 | 322 | 1.58 | 0.00 | 0.00 | -0.01 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 160.00 | 0.63 | 0.65 | 0.64 | +0.09 | +16.37% | 1,606 | 4,633 | 1.55 | 0.00 | 0.00 | -0.02 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 162.50 | 0.65 | 0.68 | 0.65 | +0.04 | +6.56% | 742 | 1,207 | 1.51 | 0.00 | 0.00 | -0.02 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 165.00 | 0.69 | 0.71 | 0.69 | +0.07 | +11.29% | 1,713 | 2,979 | 1.47 | 0.00 | 0.00 | -0.03 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 167.50 | 0.72 | 0.75 | 0.74 | -0.04 | -5.13% | 1,144 | 1,107 | 1.44 | -0.01 | 0.00 | -0.04 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 170.00 | 0.76 | 0.79 | 0.77 | +0.07 | +10.00% | 3,297 | 2,717 | 1.40 | -0.01 | 0.00 | -0.05 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 172.50 | 0.79 | 0.83 | 0.82 | -0.12 | -12.77% | 173 | 168 | 1.37 | -0.01 | 0.00 | -0.06 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 175.00 | 0.84 | 0.88 | 0.87 | +0.08 | +10.13% | 1,072 | 1,765 | 1.34 | -0.01 | 0.00 | -0.07 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 177.50 | 0.89 | 0.93 | 0.89 | +0.04 | +4.71% | 1,661 | 314 | 1.30 | -0.01 | 0.00 | -0.09 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 180.00 | 0.95 | 0.99 | 0.96 | +0.08 | +9.10% | 14,429 | 13,019 | 1.26 | -0.02 | 0.00 | -0.10 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 182.50 | 1.01 | 1.05 | 1.02 | +0.01 | +0.99% | 1,199 | 323 | 1.24 | -0.02 | 0.00 | -0.12 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 185.00 | 1.09 | 1.12 | 1.10 | -0.06 | -5.18% | 3,033 | 1,422 | 1.21 | -0.03 | 0.00 | -0.15 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 187.50 | 1.17 | 1.21 | 1.18 | -0.15 | -11.28% | 1,489 | 564 | 1.18 | -0.03 | 0.00 | -0.17 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 190.00 | 1.27 | 1.31 | 1.29 | -0.01 | -0.77% | 4,239 | 10,826 | 1.15 | -0.04 | 0.00 | -0.20 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 192.50 | 1.38 | 1.42 | 1.39 | -0.08 | -5.45% | 476 | 399 | 1.12 | -0.05 | 0.00 | -0.23 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 195.00 | 1.51 | 1.54 | 1.52 | -0.12 | -7.32% | 3,353 | 2,887 | 1.10 | -0.06 | 0.00 | -0.27 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 197.50 | 1.67 | 1.70 | 1.66 | -0.18 | -9.79% | 739 | 1,955 | 1.07 | -0.07 | 0.00 | -0.30 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 200.00 | 1.85 | 1.87 | 1.86 | -0.18 | -8.83% | 16,730 | 19,890 | 1.05 | -0.08 | 0.00 | -0.34 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 202.50 | 2.03 | 2.08 | 2.07 | -0.24 | -10.39% | 1,684 | 613 | 1.03 | -0.10 | 0.00 | -0.38 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 205.00 | 2.27 | 2.32 | 2.33 | -0.27 | -10.39% | 2,776 | 8,593 | 1.01 | -0.11 | 0.01 | -0.42 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 207.50 | 2.55 | 2.60 | 2.60 | -0.41 | -13.63% | 1,532 | 596 | 1.00 | -0.13 | 0.01 | -0.46 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 210.00 | 2.88 | 2.93 | 2.92 | -0.44 | -13.10% | 7,632 | 12,211 | 0.98 | -0.14 | 0.01 | -0.49 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 212.50 | 3.25 | 3.30 | 3.30 | -0.49 | -12.93% | 2,008 | 914 | 0.97 | -0.16 | 0.01 | -0.53 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 215.00 | 3.70 | 3.75 | 3.70 | -0.65 | -14.95% | 4,043 | 2,554 | 0.96 | -0.18 | 0.01 | -0.57 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 217.50 | 4.20 | 4.25 | 4.21 | -0.84 | -16.64% | 1,755 | 624 | 0.94 | -0.21 | 0.01 | -0.61 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 220.00 | 4.75 | 4.80 | 4.80 | -0.77 | -13.83% | 15,490 | 10,336 | 0.94 | -0.23 | 0.01 | -0.64 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 222.50 | 5.35 | 5.45 | 5.45 | -0.85 | -13.50% | 1,168 | 952 | 0.93 | -0.25 | 0.01 | -0.67 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 225.00 | 6.05 | 6.15 | 6.15 | -0.85 | -12.15% | 6,264 | 4,595 | 0.92 | -0.28 | 0.01 | -0.70 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 227.50 | 6.85 | 6.90 | 6.85 | -1.18 | -14.70% | 1,585 | 921 | 0.91 | -0.30 | 0.01 | -0.73 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 230.00 | 7.65 | 7.75 | 7.65 | -1.10 | -12.58% | 11,760 | 6,720 | 0.91 | -0.33 | 0.01 | -0.75 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 232.50 | 8.55 | 8.65 | 8.60 | -1.20 | -12.25% | 2,930 | 685 | 0.90 | -0.36 | 0.01 | -0.77 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 235.00 | 9.55 | 9.60 | 9.65 | -1.16 | -10.74% | 8,083 | 7,742 | 0.90 | -0.39 | 0.01 | -0.78 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 237.50 | 10.60 | 10.70 | 10.70 | -1.10 | -9.33% | 5,711 | 1,046 | 0.89 | -0.42 | 0.01 | -0.79 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 240.00 | 11.70 | 11.80 | 11.75 | -1.20 | -9.27% | 25,782 | 15,404 | 0.88 | -0.45 | 0.01 | -0.79 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 242.50 | 12.95 | 13.00 | 13.05 | -1.10 | -7.78% | 8,630 | 1,389 | 0.88 | -0.49 | 0.01 | -0.79 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 245.00 | 14.15 | 14.30 | 14.29 | -1.11 | -7.21% | 4,083 | 4,347 | 0.87 | -0.52 | 0.01 | -0.78 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 247.50 | 15.55 | 15.65 | 15.73 | -1.22 | -7.20% | 1,354 | 1,530 | 0.86 | -0.55 | 0.01 | -0.77 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 250.00 | 17.00 | 17.10 | 17.00 | -1.30 | -7.11% | 4,021 | 6,021 | 0.85 | -0.58 | 0.01 | -0.75 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 252.50 | 18.55 | 18.65 | 18.55 | -1.15 | -5.84% | 741 | 2,379 | 0.84 | -0.61 | 0.01 | -0.73 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 255.00 | 20.05 | 20.25 | 20.10 | -1.40 | -6.52% | 2,101 | 3,341 | 0.84 | -0.65 | 0.01 | -0.70 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 257.50 | 21.80 | 21.90 | 21.85 | -2.25 | -9.34% | 831 | 1,561 | 0.83 | -0.68 | 0.01 | -0.67 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 260.00 | 23.55 | 23.65 | 23.70 | -1.15 | -4.63% | 1,141 | 2,967 | 0.83 | -0.71 | 0.01 | -0.64 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 262.50 | 25.25 | 25.50 | 26.00 | -3.81 | -12.79% | 247 | 693 | 0.82 | -0.73 | 0.01 | -0.61 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 265.00 | 27.15 | 27.40 | 27.46 | -2.49 | -8.32% | 380 | 1,562 | 0.81 | -0.76 | 0.01 | -0.57 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 267.50 | 29.10 | 29.30 | 30.76 | +0.31 | +1.02% | 197 | 478 | 0.81 | -0.79 | 0.01 | -0.53 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 270.00 | 31.00 | 31.85 | 31.30 | -1.19 | -3.67% | 487 | 1,709 | 0.81 | -0.81 | 0.01 | -0.49 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 272.50 | 33.10 | 34.00 | 33.42 | -1.26 | -3.64% | 12 | 240 | 0.80 | -0.83 | 0.01 | -0.45 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 275.00 | 35.25 | 35.95 | 35.70 | -0.85 | -2.33% | 627 | 1,254 | 0.80 | -0.85 | 0.01 | -0.42 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 277.50 | 37.10 | 39.05 | 38.80 | -0.65 | -1.65% | 13 | 172 | 0.75 | -0.87 | 0.01 | -0.38 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 280.00 | 39.70 | 40.40 | 41.20 | +0.40 | +0.98% | 211 | 1,108 | 0.80 | -0.89 | 0.01 | -0.34 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 282.50 | 41.20 | 43.80 | 41.70 | -5.85 | -12.31% | 8 | 78 | 0.70 | -0.90 | 0.01 | -0.31 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 285.00 | 44.10 | 45.45 | 46.00 | +1.21 | +2.71% | 175 | 1,038 | 0.78 | -0.91 | 0.01 | -0.28 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 287.50 | 45.85 | 48.20 | 47.05 | +4.13 | +9.63% | 46 | 52 | 1.01 | -0.93 | 0.01 | -0.25 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 290.00 | 48.95 | 49.70 | 49.31 | -4.59 | -8.52% | 255 | 718 | 0.80 | -0.94 | 0.00 | -0.22 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 292.50 | 50.20 | 54.40 | 52.65 | -0.75 | -1.41% | 4 | 8 | 1.21 | -0.95 | 0.00 | -0.19 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 295.00 | 52.50 | 55.50 | 55.55 | -1.83 | -3.19% | 15 | 249 | 0.90 | -0.95 | 0.00 | -0.17 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 297.50 | 54.95 | 59.40 | 57.25 | +6.09 | +11.91% | 6 | 9 | 1.28 | -0.96 | 0.00 | -0.15 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 300.00 | 58.50 | 59.70 | 59.20 | -1.80 | -2.96% | 57 | 399 | 1.00 | -0.97 | 0.00 | -0.13 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 302.50 | 59.75 | 64.35 | 52.45 | 0.00 | 0.00% | 0 | 5 | 1.34 | -0.97 | 0.00 | -0.11 | 4/16/2025 | 4/17/2025 4:00:04 PM EST |
| 305.00 | 62.60 | 65.20 | 65.07 | -2.93 | -4.31% | 9 | 124 | 1.15 | -0.98 | 0.00 | -0.10 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 307.50 | 65.05 | 67.80 | 66.20 | -0.50 | -0.75% | 12 | 17 | 1.23 | -0.98 | 0.00 | -0.08 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 310.00 | 67.75 | 70.05 | 69.35 | -0.39 | -0.56% | 7 | 133 | 1.19 | -0.98 | 0.00 | -0.07 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 312.50 | 70.00 | 72.70 | 68.00 | 0.00 | 0.00% | 0 | 12 | 1.26 | -0.99 | 0.00 | -0.06 | 4/16/2025 | 4/17/2025 4:00:04 PM EST |
| 315.00 | 73.05 | 75.20 | 73.94 | +7.54 | +11.36% | 2 | 174 | 1.27 | -0.99 | 0.00 | -0.05 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 317.50 | 74.50 | 79.25 | 63.70 | 0.00 | 0.00% | 0 | 1 | 1.52 | -0.99 | 0.00 | -0.04 | 4/14/2025 | 4/17/2025 4:00:04 PM EST |
| 320.00 | 77.70 | 79.95 | 80.27 | -0.74 | -0.92% | 11 | 212 | 1.28 | -0.99 | 0.00 | -0.04 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 322.50 | 79.50 | 84.25 | 66.25 | 0.00 | 0.00% | 0 | 0 | 1.58 | -0.99 | 0.00 | -0.03 | 4/15/2025 | 4/17/2025 4:00:04 PM EST |
| 325.00 | 81.95 | 86.70 | 85.99 | 0.00 | 0.00% | 0 | 2 | 1.60 | -0.99 | 0.00 | -0.03 | 4/16/2025 | 4/17/2025 4:00:04 PM EST |
| 327.50 | 82.75 | 89.40 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | -0.02 | 4/17/2025 4:00:04 PM EST | |||
| 330.00 | 85.60 | 91.55 | 89.45 | +0.55 | +0.62% | 6 | 9 | 1.56 | -1.00 | 0.00 | -0.02 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 332.50 | 87.75 | 94.40 | 84.77 | 0.00 | 0.00% | 0 | 5 | 1.71 | -1.00 | 0.00 | -0.01 | 4/16/2025 | 4/17/2025 4:00:04 PM EST |
| 335.00 | 90.25 | 96.90 | 86.95 | 0.00 | 0.00% | 0 | 2 | 1.74 | -1.00 | 0.00 | -0.01 | 4/16/2025 | 4/17/2025 4:00:04 PM EST |
| 337.50 | 92.75 | 99.40 | 97.40 | +13.16 | +15.63% | 1 | 0 | 1.73 | -1.00 | 0.00 | -0.01 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 340.00 | 95.60 | 101.50 | 100.13 | +13.54 | +15.64% | 3 | 4 | 1.76 | -1.00 | 0.00 | -0.01 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 345.00 | 101.90 | 106.90 | 105.15 | -5.20 | -4.72% | 1 | 0 | 1.78 | -1.00 | 0.00 | -0.01 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 350.00 | 105.60 | 111.50 | 109.60 | +0.70 | +0.65% | 3 | 11 | 1.86 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 355.00 | 110.25 | 116.90 | 110.62 | 0.00 | 0.00% | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 4/17/2025 4:00:04 PM EST |
| 360.00 | 115.60 | 121.50 | 118.00 | -5.05 | -4.11% | 1 | 5 | 1.96 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 365.00 | 120.25 | 126.90 | 125.05 | +7.25 | +6.16% | 1 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 370.00 | 125.60 | 131.50 | 127.32 | +8.92 | +7.54% | 2 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 375.00 | 130.25 | 136.90 | 125.00 | 0.00 | 0.00% | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 4/11/2025 | 4/17/2025 4:00:04 PM EST |
| 380.00 | 135.60 | 141.50 | 139.98 | +17.63 | +14.41% | 1 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 385.00 | 140.25 | 146.90 | 110.00 | 0.00 | 0.00% | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 4/17/2025 4:00:04 PM EST |
| 390.00 | 145.60 | 151.50 | 154.20 | 0.00 | 0.00% | 0 | 1 | 2.23 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 4:00:04 PM EST |
| 395.00 | 150.25 | 156.90 | 166.00 | 0.00 | 0.00% | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 4/17/2025 4:00:04 PM EST |
| 400.00 | 155.60 | 161.50 | 160.92 | +6.92 | +4.50% | 2 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 405.00 | 160.25 | 166.90 | 147.87 | 0.00 | 0.00% | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 4/17/2025 4:00:04 PM EST |
| 410.00 | 165.60 | 171.50 | 138.00 | 0.00 | 0.00% | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 4/17/2025 4:00:04 PM EST |
| 415.00 | 170.25 | 176.90 | 146.59 | 0.00 | 0.00% | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 4/17/2025 4:00:04 PM EST |
| 420.00 | 175.60 | 181.50 | 143.03 | 0.00 | 0.00% | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 4/17/2025 4:00:04 PM EST |
| 425.00 | 180.25 | 186.90 | 168.00 | 0.00 | 0.00% | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 4/17/2025 4:00:04 PM EST |
| 430.00 | 185.60 | 191.50 | % | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 435.00 | 190.25 | 196.90 | % | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 440.00 | 195.60 | 201.50 | 208.59 | 0.00 | 0.00% | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 4/17/2025 4:00:04 PM EST |
| 445.00 | 202.20 | 205.00 | 205.03 | +8.53 | +4.35% | 8 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 450.00 | 205.60 | 211.50 | % | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 455.00 | 210.25 | 216.90 | % | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 460.00 | 215.60 | 221.50 | % | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 465.00 | 220.25 | 226.90 | % | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 470.00 | 225.60 | 231.50 | % | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 475.00 | 230.25 | 236.90 | % | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 480.00 | 235.60 | 241.50 | 203.20 | 0.00 | 0.00% | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 4/17/2025 4:00:04 PM EST |
| 485.00 | 240.25 | 246.90 | 248.95 | 0.00 | 0.00% | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 4/17/2025 4:00:04 PM EST |
| 490.00 | 245.60 | 251.50 | 248.67 | 0.00 | 0.00% | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 4:00:04 PM EST |
| 495.00 | 250.25 | 256.90 | % | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 500.00 | 255.60 | 261.50 | 254.00 | 0.00 | 0.00% | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 4/17/2025 4:00:04 PM EST |
| 505.00 | 261.75 | 266.90 | % | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 510.00 | 265.60 | 271.50 | % | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 515.00 | 270.25 | 276.90 | % | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 520.00 | 275.60 | 281.50 | % | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 525.00 | 280.25 | 286.90 | % | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 530.00 | 285.60 | 291.50 | % | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 535.00 | 290.25 | 296.90 | % | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 540.00 | 295.60 | 301.50 | % | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 545.00 | 300.25 | 306.90 | 269.00 | 0.00 | 0.00% | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 4/17/2025 4:00:04 PM EST |