Options Chain for TESLA INC COM (TSLA) - $344.93 as of 4/10/2026 5:27:17 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 | 134.90 | 142.85 | 138.88 | 139.15 | % | 0.56 | 1 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:06 PM EST | |
| 252.50 | 132.40 | 141.10 | 136.75 | % | 0.54 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:06 PM EST | |||
| 255.00 | 130.15 | 138.50 | 134.33 | % | 0.53 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:06 PM EST | |||
| 257.50 | 127.60 | 136.10 | 131.85 | % | 0.51 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:06 PM EST | |||
| 260.00 | 125.10 | 133.55 | 129.33 | 118.58 | 0.00 | 0.00% | 0.50 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 4:00:06 PM EST |
| 262.50 | 122.55 | 131.10 | 126.83 | % | 0.48 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:06 PM EST | |||
| 265.00 | 120.05 | 127.90 | 123.98 | % | 0.47 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:06 PM EST | |||
| 267.50 | 117.55 | 126.15 | 121.85 | % | 0.46 | 0 | 0 | 0.33 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:06 PM EST | |||
| 270.00 | 115.20 | 123.60 | 119.40 | % | 0.44 | 0 | 0 | 0.45 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:06 PM EST | |||
| 272.50 | 112.45 | 121.15 | 116.80 | % | 0.43 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.01 | 4/16/2026 4:00:06 PM EST | |||
| 275.00 | 110.15 | 118.60 | 114.38 | 108.85 | % | 0.42 | 1 | 0 | 1.06 | 1.00 | 0.00 | -0.01 | 4/16/2026 | 4/16/2026 4:00:06 PM EST | |
| 277.50 | 107.60 | 115.45 | 111.53 | % | 0.40 | 0 | 0 | 0.45 | 1.00 | 0.00 | -0.01 | 4/16/2026 4:00:06 PM EST | |||
| 280.00 | 105.00 | 113.70 | 109.35 | % | 0.39 | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.02 | 4/16/2026 4:00:06 PM EST | |||
| 282.50 | 103.05 | 110.45 | 106.75 | % | 0.38 | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.02 | 4/16/2026 4:00:06 PM EST | |||
| 285.00 | 100.15 | 107.95 | 104.05 | % | 0.37 | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.03 | 4/16/2026 4:00:06 PM EST | |||
| 287.50 | 97.55 | 106.25 | 101.90 | % | 0.35 | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.04 | 4/16/2026 4:00:06 PM EST | |||
| 290.00 | 94.95 | 103.80 | 99.38 | % | 0.34 | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.05 | 4/16/2026 4:00:06 PM EST | |||
| 292.50 | 92.60 | 101.15 | 96.88 | % | 0.33 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.06 | 4/16/2026 4:00:06 PM EST | |||
| 295.00 | 90.55 | 98.80 | 94.68 | % | 0.32 | 0 | 0 | 1.29 | 0.99 | 0.00 | -0.06 | 4/16/2026 4:00:06 PM EST | |||
| 297.50 | 88.15 | 96.35 | 92.25 | % | 0.31 | 0 | 0 | 1.27 | 0.99 | 0.00 | -0.07 | 4/16/2026 4:00:06 PM EST | |||
| 300.00 | 85.30 | 92.60 | 88.95 | % | 0.30 | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.07 | 4/16/2026 4:00:06 PM EST | |||
| 302.50 | 83.45 | 91.25 | 87.35 | % | 0.29 | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.08 | 4/16/2026 4:00:06 PM EST | |||
| 305.00 | 81.00 | 88.95 | 84.98 | % | 0.28 | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.09 | 4/16/2026 4:00:06 PM EST | |||
| 307.50 | 77.80 | 86.50 | 82.15 | % | 0.27 | 0 | 0 | 1.16 | 0.99 | 0.00 | -0.10 | 4/16/2026 4:00:06 PM EST | |||
| 310.00 | 75.40 | 84.00 | 79.70 | % | 0.26 | 0 | 0 | 1.13 | 0.98 | 0.00 | -0.11 | 4/16/2026 4:00:06 PM EST | |||
| 312.50 | 73.60 | 80.75 | 77.18 | % | 0.25 | 0 | 0 | 0.87 | 0.98 | 0.00 | -0.12 | 4/16/2026 4:00:06 PM EST | |||
| 315.00 | 70.30 | 78.65 | 74.48 | 71.30 | % | 0.24 | 10 | 0 | 1.07 | 0.98 | 0.00 | -0.13 | 4/16/2026 | 4/16/2026 4:00:06 PM EST | |
| 317.50 | 68.55 | 76.75 | 72.65 | % | 0.23 | 0 | 0 | 1.08 | 0.97 | 0.00 | -0.14 | 4/16/2026 4:00:06 PM EST | |||
| 320.00 | 65.80 | 73.45 | 69.63 | 52.36 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.84 | 0.97 | 0.00 | -0.16 | 4/15/2026 | 4/16/2026 4:00:06 PM EST |
| 322.50 | 63.80 | 71.00 | 67.40 | % | 0.21 | 0 | 0 | 0.81 | 0.97 | 0.00 | -0.17 | 4/16/2026 4:00:06 PM EST | |||
| 325.00 | 60.90 | 68.90 | 64.90 | 68.39 | 0.00 | 0.00% | 0.20 | 0 | 14 | 0.97 | 0.96 | 0.00 | -0.19 | 4/15/2026 | 4/16/2026 4:00:06 PM EST |
| 327.50 | 59.80 | 64.80 | 62.30 | 61.15 | % | 0.19 | 114 | 0 | 0.78 | 0.96 | 0.00 | -0.21 | 4/16/2026 | 4/16/2026 4:00:06 PM EST | |
| 330.00 | 56.80 | 64.65 | 60.73 | 59.35 | +32.24 | +118.93% | 0.18 | 99 | 1 | 0.96 | 0.95 | 0.00 | -0.22 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 332.50 | 54.45 | 62.30 | 58.38 | 56.30 | % | 0.18 | 134 | 0 | 0.93 | 0.94 | 0.00 | -0.24 | 4/16/2026 | 4/16/2026 4:00:06 PM EST | |
| 335.00 | 51.80 | 59.00 | 55.40 | 54.52 | +0.47 | +0.87% | 0.17 | 98 | 56 | 0.73 | 0.94 | 0.00 | -0.26 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 337.50 | 49.55 | 56.65 | 53.10 | 54.44 | % | 0.16 | 2 | 0 | 0.84 | 0.93 | 0.00 | -0.28 | 4/16/2026 | 4/16/2026 4:00:06 PM EST | |
| 340.00 | 46.95 | 54.35 | 50.65 | 39.08 | 0.00 | 0.00% | 0.15 | 0 | 15 | 0.82 | 0.92 | 0.00 | -0.30 | 4/15/2026 | 4/16/2026 4:00:06 PM EST |
| 342.50 | 44.60 | 52.75 | 48.68 | 28.00 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.83 | 0.91 | 0.00 | -0.32 | 4/15/2026 | 4/16/2026 4:00:06 PM EST |
| 345.00 | 42.75 | 49.80 | 46.28 | 46.52 | +20.52 | +78.93% | 0.13 | 11 | 29 | 0.79 | 0.90 | 0.00 | -0.34 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 347.50 | 42.05 | 45.10 | 43.58 | 26.05 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.65 | 0.89 | 0.00 | -0.36 | 4/15/2026 | 4/16/2026 4:00:06 PM EST |
| 350.00 | 40.60 | 42.60 | 41.60 | 41.76 | -3.64 | -8.02% | 0.12 | 43 | 129 | 0.53 | 0.87 | 0.01 | -0.38 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 352.50 | 37.80 | 40.60 | 39.20 | 38.55 | +15.85 | +69.83% | 0.11 | 1 | 6 | 0.54 | 0.86 | 0.01 | -0.41 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 355.00 | 34.85 | 37.80 | 36.33 | 37.41 | -4.59 | -10.93% | 0.10 | 8 | 274 | 0.53 | 0.85 | 0.01 | -0.43 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 357.50 | 34.20 | 38.30 | 36.25 | 35.00 | +4.18 | +13.57% | 0.10 | 22 | 3 | 0.59 | 0.83 | 0.01 | -0.45 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 360.00 | 32.40 | 33.70 | 33.05 | 33.21 | -5.07 | -13.25% | 0.09 | 34 | 141 | 0.52 | 0.81 | 0.01 | -0.48 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 362.50 | 30.90 | 31.25 | 31.08 | 30.65 | -1.05 | -3.32% | 0.09 | 51 | 31 | 0.53 | 0.79 | 0.01 | -0.50 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 365.00 | 29.00 | 29.30 | 29.15 | 28.37 | -4.80 | -14.48% | 0.08 | 79 | 197 | 0.52 | 0.77 | 0.01 | -0.52 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 367.50 | 27.15 | 27.45 | 27.30 | 26.75 | -3.00 | -10.09% | 0.07 | 41 | 63 | 0.53 | 0.75 | 0.01 | -0.54 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 370.00 | 25.35 | 25.65 | 25.50 | 26.10 | -5.15 | -16.48% | 0.07 | 198 | 191 | 0.52 | 0.73 | 0.01 | -0.56 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 372.50 | 23.65 | 23.95 | 23.80 | 22.85 | -6.44 | -21.99% | 0.06 | 206 | 31 | 0.53 | 0.70 | 0.01 | -0.58 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 375.00 | 22.00 | 22.30 | 22.15 | 21.70 | -4.19 | -16.19% | 0.06 | 532 | 341 | 0.52 | 0.68 | 0.01 | -0.60 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 377.50 | 20.40 | 20.70 | 20.55 | 21.20 | -0.32 | -1.49% | 0.05 | 43 | 65 | 0.52 | 0.65 | 0.01 | -0.61 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 380.00 | 18.90 | 19.15 | 19.03 | 19.35 | -3.25 | -14.39% | 0.05 | 342 | 215 | 0.52 | 0.63 | 0.01 | -0.62 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 382.50 | 17.45 | 17.70 | 17.58 | 17.85 | -3.40 | -16.00% | 0.05 | 389 | 173 | 0.52 | 0.60 | 0.01 | -0.64 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 385.00 | 16.10 | 16.35 | 16.23 | 16.42 | -3.42 | -17.24% | 0.04 | 1,365 | 560 | 0.52 | 0.57 | 0.01 | -0.64 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 387.50 | 14.80 | 15.05 | 14.93 | 15.10 | -5.13 | -25.36% | 0.04 | 2,759 | 507 | 0.52 | 0.54 | 0.01 | -0.65 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 390.00 | 13.60 | 13.85 | 13.73 | 13.70 | -3.44 | -20.07% | 0.04 | 4,597 | 871 | 0.52 | 0.51 | 0.01 | -0.65 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 392.50 | 12.45 | 12.70 | 12.58 | 12.90 | -3.20 | -19.88% | 0.03 | 199 | 464 | 0.52 | 0.48 | 0.01 | -0.65 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 395.00 | 11.40 | 11.65 | 11.53 | 11.90 | -2.97 | -19.98% | 0.03 | 497 | 275 | 0.52 | 0.45 | 0.01 | -0.65 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 397.50 | 10.40 | 10.65 | 10.53 | 10.55 | -3.56 | -25.23% | 0.03 | 88 | 52 | 0.52 | 0.43 | 0.01 | -0.64 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 400.00 | 9.45 | 9.70 | 9.58 | 9.60 | -3.25 | -25.30% | 0.02 | 4,851 | 803 | 0.53 | 0.40 | 0.01 | -0.63 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 402.50 | 8.60 | 8.85 | 8.73 | 8.92 | -3.03 | -25.36% | 0.02 | 114 | 65 | 0.52 | 0.37 | 0.01 | -0.62 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 405.00 | 7.80 | 8.05 | 7.93 | 7.95 | -3.35 | -29.65% | 0.02 | 531 | 158 | 0.53 | 0.35 | 0.01 | -0.61 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 407.50 | 7.10 | 7.30 | 7.20 | 7.05 | -3.85 | -35.33% | 0.02 | 58 | 228 | 0.53 | 0.32 | 0.01 | -0.59 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 410.00 | 6.40 | 6.60 | 6.50 | 6.60 | -2.72 | -29.19% | 0.02 | 873 | 1,334 | 0.53 | 0.30 | 0.01 | -0.58 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 412.50 | 5.80 | 6.00 | 5.90 | 6.15 | -2.75 | -30.90% | 0.01 | 153 | 37 | 0.53 | 0.28 | 0.01 | -0.56 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 415.00 | 5.25 | 5.45 | 5.35 | 5.50 | -2.30 | -29.49% | 0.01 | 252 | 213 | 0.53 | 0.26 | 0.01 | -0.54 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 417.50 | 4.70 | 4.90 | 4.80 | 4.95 | -2.25 | -31.25% | 0.01 | 70 | 37 | 0.53 | 0.24 | 0.01 | -0.52 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 420.00 | 4.25 | 4.45 | 4.35 | 4.35 | -2.35 | -35.08% | 0.01 | 303 | 1,481 | 0.53 | 0.22 | 0.01 | -0.50 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 422.50 | 3.85 | 4.00 | 3.93 | 4.10 | -2.02 | -33.01% | 0.01 | 23 | 300 | 0.54 | 0.20 | 0.01 | -0.48 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 425.00 | 3.45 | 3.60 | 3.53 | 3.64 | -1.96 | -35.00% | 0.01 | 222 | 458 | 0.54 | 0.19 | 0.01 | -0.46 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 427.50 | 3.10 | 3.25 | 3.18 | 3.25 | -2.20 | -40.37% | 0.01 | 16 | 38 | 0.54 | 0.17 | 0.01 | -0.44 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 430.00 | 2.83 | 2.92 | 2.88 | 2.95 | -1.73 | -36.97% | 0.01 | 200 | 171 | 0.54 | 0.16 | 0.01 | -0.41 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 432.50 | 2.54 | 2.63 | 2.59 | 2.40 | -2.13 | -47.02% | 0.01 | 118 | 13 | 0.55 | 0.14 | 0.01 | -0.39 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 435.00 | 2.29 | 2.37 | 2.33 | 2.36 | -1.79 | -43.14% | 0.01 | 31 | 58 | 0.55 | 0.13 | 0.01 | -0.37 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 437.50 | 2.05 | 2.14 | 2.10 | 2.09 | -1.38 | -39.77% | 0.00 | 31 | 20 | 0.55 | 0.12 | 0.01 | -0.35 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 440.00 | 1.84 | 1.93 | 1.89 | 1.93 | -1.37 | -41.52% | 0.00 | 191 | 209 | 0.55 | 0.11 | 0.01 | -0.33 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 442.50 | 1.65 | 1.73 | 1.69 | 1.72 | -1.31 | -43.24% | 0.00 | 41 | 92 | 0.56 | 0.10 | 0.00 | -0.31 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 445.00 | 1.50 | 1.56 | 1.53 | 1.56 | -1.19 | -43.28% | 0.00 | 55 | 116 | 0.56 | 0.09 | 0.00 | -0.29 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 447.50 | 1.36 | 1.41 | 1.39 | 1.51 | -0.94 | -38.37% | 0.00 | 15 | 108 | 0.56 | 0.09 | 0.00 | -0.28 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 450.00 | 1.22 | 1.28 | 1.25 | 1.30 | -1.02 | -43.97% | 0.00 | 344 | 378 | 0.57 | 0.08 | 0.00 | -0.26 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 452.50 | 1.11 | 1.17 | 1.14 | 1.27 | -0.98 | -43.56% | 0.00 | 185 | 36 | 0.57 | 0.07 | 0.00 | -0.24 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 455.00 | 1.00 | 1.06 | 1.03 | 1.03 | -0.90 | -46.64% | 0.00 | 614 | 128 | 0.57 | 0.06 | 0.00 | -0.22 | 4/16/2026 | 4/16/2026 4:00:06 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 | 0.06 | 0.08 | 0.07 | 0.06 | -0.01 | -14.29% | 0.00 | 1,205 | 15 | 0.98 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 252.50 | 0.04 | 0.10 | 0.07 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:06 PM EST | |||
| 255.00 | 0.04 | 0.10 | 0.07 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.93 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 4:00:06 PM EST |
| 257.50 | 0.05 | 0.09 | 0.07 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:06 PM EST | |||
| 260.00 | 0.05 | 0.11 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.91 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 4:00:06 PM EST |
| 262.50 | 0.06 | 0.09 | 0.08 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:06 PM EST | |||
| 265.00 | 0.07 | 0.09 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 4:00:06 PM EST |
| 267.50 | 0.07 | 0.11 | 0.09 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:06 PM EST | |||
| 270.00 | 0.09 | 0.11 | 0.10 | 0.09 | -0.04 | -30.77% | 0.00 | 10 | 12 | 0.85 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 272.50 | 0.09 | 0.12 | 0.11 | 0.09 | -0.11 | -55.00% | 0.00 | 10 | 1 | 0.88 | 0.00 | 0.00 | -0.01 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 275.00 | 0.09 | 0.14 | 0.12 | 0.10 | -0.11 | -52.39% | 0.00 | 23 | 1 | 0.83 | 0.00 | 0.00 | -0.01 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 277.50 | 0.10 | 0.14 | 0.12 | 0.10 | -0.06 | -37.50% | 0.00 | 15 | 1 | 0.82 | 0.00 | 0.00 | -0.01 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 280.00 | 0.11 | 0.15 | 0.13 | 0.11 | -0.08 | -42.11% | 0.00 | 60 | 473 | 0.80 | 0.00 | 0.00 | -0.02 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 282.50 | 0.12 | 0.16 | 0.14 | 0.14 | -0.05 | -26.32% | 0.00 | 1 | 2 | 0.79 | 0.00 | 0.00 | -0.02 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 285.00 | 0.13 | 0.17 | 0.15 | 0.19 | -0.09 | -32.15% | 0.00 | 1 | 1 | 0.78 | 0.00 | 0.00 | -0.03 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 287.50 | 0.14 | 0.18 | 0.16 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.76 | 0.00 | 0.00 | -0.04 | 4/15/2026 | 4/16/2026 4:00:06 PM EST |
| 290.00 | 0.15 | 0.19 | 0.17 | 0.14 | -0.12 | -46.16% | 0.00 | 5 | 26 | 0.75 | 0.00 | 0.00 | -0.05 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 292.50 | 0.17 | 0.21 | 0.19 | 0.17 | % | 0.00 | 4 | 0 | 0.74 | 0.00 | 0.00 | -0.06 | 4/16/2026 | 4/16/2026 4:00:06 PM EST | |
| 295.00 | 0.18 | 0.22 | 0.20 | 0.18 | -0.09 | -33.34% | 0.00 | 6 | 7 | 0.73 | -0.01 | 0.00 | -0.06 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 297.50 | 0.20 | 0.24 | 0.22 | 0.21 | -0.10 | -32.26% | 0.00 | 239 | 199 | 0.72 | -0.01 | 0.00 | -0.07 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 300.00 | 0.22 | 0.26 | 0.24 | 0.22 | -0.11 | -33.34% | 0.00 | 134 | 340 | 0.71 | -0.01 | 0.00 | -0.07 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 302.50 | 0.24 | 0.28 | 0.26 | 0.31 | -0.10 | -24.39% | 0.00 | 1 | 1 | 0.69 | -0.01 | 0.00 | -0.08 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 305.00 | 0.27 | 0.31 | 0.29 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.68 | -0.01 | 0.00 | -0.09 | 4/15/2026 | 4/16/2026 4:00:06 PM EST |
| 307.50 | 0.29 | 0.33 | 0.31 | 0.28 | -0.29 | -50.88% | 0.00 | 2 | 13 | 0.67 | -0.01 | 0.00 | -0.10 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 310.00 | 0.33 | 0.36 | 0.35 | 0.33 | -0.24 | -42.11% | 0.00 | 227 | 111 | 0.66 | -0.02 | 0.00 | -0.11 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 312.50 | 0.36 | 0.40 | 0.38 | 0.37 | -0.40 | -51.95% | 0.00 | 9 | 2 | 0.65 | -0.02 | 0.00 | -0.12 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 315.00 | 0.40 | 0.44 | 0.42 | 0.41 | -0.25 | -37.88% | 0.00 | 70 | 15 | 0.64 | -0.02 | 0.00 | -0.13 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 317.50 | 0.44 | 0.48 | 0.46 | 0.45 | -0.37 | -45.13% | 0.00 | 14 | 3 | 0.63 | -0.03 | 0.00 | -0.14 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 320.00 | 0.49 | 0.53 | 0.51 | 0.51 | -0.24 | -32.00% | 0.00 | 60 | 3,286 | 0.62 | -0.03 | 0.00 | -0.16 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 322.50 | 0.55 | 0.59 | 0.57 | 0.68 | -0.12 | -15.00% | 0.00 | 2 | 10 | 0.61 | -0.03 | 0.00 | -0.17 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 325.00 | 0.62 | 0.65 | 0.64 | 0.62 | -0.30 | -32.61% | 0.00 | 15 | 3,266 | 0.60 | -0.04 | 0.00 | -0.19 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 327.50 | 0.67 | 0.73 | 0.70 | 0.73 | -0.24 | -24.75% | 0.00 | 109 | 10 | 0.59 | -0.04 | 0.00 | -0.21 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 330.00 | 0.76 | 0.81 | 0.79 | 0.75 | -0.37 | -33.04% | 0.00 | 74 | 223 | 0.58 | -0.05 | 0.00 | -0.22 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 332.50 | 0.85 | 0.91 | 0.88 | 1.23 | -0.29 | -19.08% | 0.00 | 25 | 4 | 0.58 | -0.06 | 0.00 | -0.24 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 335.00 | 0.97 | 1.03 | 1.00 | 1.01 | -0.39 | -27.86% | 0.00 | 516 | 250 | 0.57 | -0.06 | 0.00 | -0.26 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 337.50 | 1.10 | 1.17 | 1.14 | 1.11 | -1.04 | -48.38% | 0.00 | 31 | 16 | 0.56 | -0.07 | 0.00 | -0.28 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 340.00 | 1.26 | 1.32 | 1.29 | 1.29 | -0.52 | -28.73% | 0.00 | 190 | 248 | 0.56 | -0.08 | 0.00 | -0.30 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 342.50 | 1.44 | 1.52 | 1.48 | 1.77 | -0.26 | -12.81% | 0.00 | 21 | 61 | 0.55 | -0.09 | 0.00 | -0.32 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 345.00 | 1.65 | 1.74 | 1.70 | 1.65 | -0.67 | -28.88% | 0.00 | 113 | 147 | 0.55 | -0.10 | 0.00 | -0.34 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 347.50 | 1.90 | 1.98 | 1.94 | 2.24 | -0.26 | -10.40% | 0.01 | 222 | 259 | 0.54 | -0.11 | 0.00 | -0.36 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 350.00 | 2.17 | 2.27 | 2.22 | 2.23 | -0.67 | -23.11% | 0.01 | 218 | 566 | 0.54 | -0.13 | 0.01 | -0.38 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 352.50 | 2.50 | 2.60 | 2.55 | 2.47 | -1.04 | -29.63% | 0.01 | 11 | 19 | 0.54 | -0.14 | 0.01 | -0.41 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 355.00 | 2.86 | 2.97 | 2.92 | 3.05 | -0.47 | -13.36% | 0.01 | 73 | 160 | 0.53 | -0.15 | 0.01 | -0.43 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 357.50 | 3.25 | 3.40 | 3.33 | 3.25 | -1.12 | -25.63% | 0.01 | 17 | 32 | 0.53 | -0.17 | 0.01 | -0.45 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 360.00 | 3.70 | 3.90 | 3.80 | 3.87 | -0.63 | -14.00% | 0.01 | 554 | 216 | 0.53 | -0.19 | 0.01 | -0.48 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 362.50 | 4.25 | 4.40 | 4.33 | 4.20 | -1.35 | -24.33% | 0.01 | 56 | 37 | 0.53 | -0.21 | 0.01 | -0.50 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 365.00 | 4.80 | 5.00 | 4.90 | 4.85 | -0.65 | -11.82% | 0.01 | 133 | 485 | 0.53 | -0.23 | 0.01 | -0.52 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 367.50 | 5.45 | 5.65 | 5.55 | 5.91 | -0.44 | -6.93% | 0.02 | 49 | 65 | 0.53 | -0.25 | 0.01 | -0.54 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 370.00 | 6.15 | 6.35 | 6.25 | 6.14 | -0.91 | -12.91% | 0.02 | 267 | 526 | 0.53 | -0.27 | 0.01 | -0.56 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 372.50 | 6.95 | 7.10 | 7.03 | 7.60 | -0.62 | -7.55% | 0.02 | 132 | 483 | 0.52 | -0.30 | 0.01 | -0.58 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 375.00 | 7.80 | 7.95 | 7.88 | 7.81 | -0.39 | -4.76% | 0.02 | 270 | 137 | 0.52 | -0.32 | 0.01 | -0.60 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 377.50 | 8.70 | 8.90 | 8.80 | 8.60 | -1.33 | -13.40% | 0.02 | 328 | 421 | 0.52 | -0.35 | 0.01 | -0.61 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 380.00 | 9.70 | 9.90 | 9.80 | 9.75 | -0.65 | -6.25% | 0.03 | 858 | 145 | 0.52 | -0.37 | 0.01 | -0.62 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 382.50 | 10.75 | 10.95 | 10.85 | 10.52 | -0.98 | -8.53% | 0.03 | 215 | 22 | 0.52 | -0.40 | 0.01 | -0.64 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 385.00 | 11.85 | 12.10 | 11.98 | 11.75 | -0.85 | -6.75% | 0.03 | 867 | 208 | 0.52 | -0.43 | 0.01 | -0.64 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 387.50 | 13.05 | 13.30 | 13.18 | 13.10 | -0.08 | -0.61% | 0.03 | 359 | 75 | 0.52 | -0.46 | 0.01 | -0.65 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 390.00 | 14.35 | 14.60 | 14.48 | 14.25 | -0.66 | -4.43% | 0.04 | 219 | 282 | 0.52 | -0.49 | 0.01 | -0.65 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 392.50 | 15.70 | 15.95 | 15.83 | 16.45 | +0.15 | +0.92% | 0.04 | 110 | 81 | 0.53 | -0.52 | 0.01 | -0.65 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 395.00 | 17.15 | 17.40 | 17.28 | 16.80 | -0.95 | -5.36% | 0.04 | 178 | 38 | 0.52 | -0.55 | 0.01 | -0.65 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 397.50 | 18.65 | 18.90 | 18.78 | 18.81 | % | 0.05 | 41 | 0 | 0.53 | -0.57 | 0.01 | -0.64 | 4/16/2026 | 4/16/2026 4:00:06 PM EST | |
| 400.00 | 20.20 | 20.50 | 20.35 | 21.45 | +0.03 | +0.14% | 0.05 | 16 | 21 | 0.52 | -0.60 | 0.01 | -0.63 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 402.50 | 21.85 | 22.15 | 22.00 | 22.84 | +1.34 | +6.24% | 0.05 | 333 | 3 | 0.53 | -0.63 | 0.01 | -0.62 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 405.00 | 23.55 | 23.85 | 23.70 | 24.35 | 0.00 | 0.00% | 0.06 | 1 | 1 | 0.53 | -0.65 | 0.01 | -0.61 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 407.50 | 25.30 | 25.65 | 25.48 | 26.16 | +1.86 | +7.66% | 0.06 | 1 | 4 | 0.53 | -0.68 | 0.01 | -0.59 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 410.00 | 27.10 | 27.45 | 27.28 | 28.52 | +2.16 | +8.20% | 0.07 | 18 | 2 | 0.53 | -0.70 | 0.01 | -0.58 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 412.50 | 29.00 | 29.35 | 29.18 | 29.92 | +2.22 | +8.02% | 0.07 | 1 | 2 | 0.53 | -0.72 | 0.01 | -0.56 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 415.00 | 30.95 | 31.30 | 31.13 | 30.35 | % | 0.08 | 1 | 0 | 0.53 | -0.74 | 0.01 | -0.54 | 4/16/2026 | 4/16/2026 4:00:06 PM EST | |
| 417.50 | 32.95 | 33.30 | 33.13 | 32.35 | % | 0.08 | 1 | 0 | 0.54 | -0.76 | 0.01 | -0.52 | 4/16/2026 | 4/16/2026 4:00:06 PM EST | |
| 420.00 | 34.95 | 35.30 | 35.13 | 38.12 | +4.12 | +12.12% | 0.08 | 3 | 12 | 0.54 | -0.78 | 0.01 | -0.50 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 422.50 | 37.05 | 37.40 | 37.23 | 39.65 | % | 0.09 | 3 | 0 | 0.53 | -0.80 | 0.01 | -0.48 | 4/16/2026 | 4/16/2026 4:00:06 PM EST | |
| 425.00 | 35.85 | 40.05 | 37.95 | 43.15 | % | 0.09 | 4 | 0 | 0.45 | -0.81 | 0.01 | -0.46 | 4/16/2026 | 4/16/2026 4:00:06 PM EST | |
| 427.50 | 38.00 | 45.30 | 41.65 | % | 0.10 | 0 | 0 | 0.60 | -0.83 | 0.01 | -0.44 | 4/16/2026 4:00:06 PM EST | |||
| 430.00 | 40.05 | 44.95 | 42.50 | % | 0.10 | 0 | 0 | 0.65 | -0.84 | 0.01 | -0.41 | 4/16/2026 4:00:06 PM EST | |||
| 432.50 | 42.20 | 49.55 | 45.88 | 61.26 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.61 | -0.86 | 0.01 | -0.39 | 4/15/2026 | 4/16/2026 4:00:06 PM EST |
| 435.00 | 44.35 | 51.15 | 47.75 | % | 0.11 | 0 | 0 | 0.51 | -0.87 | 0.01 | -0.37 | 4/16/2026 4:00:06 PM EST | |||
| 437.50 | 48.95 | 51.85 | 50.40 | % | 0.12 | 0 | 0 | 0.49 | -0.88 | 0.01 | -0.35 | 4/16/2026 4:00:06 PM EST | |||
| 440.00 | 51.25 | 53.60 | 52.43 | 58.20 | -18.40 | -24.03% | 0.12 | 5 | 5 | 0.66 | -0.89 | 0.01 | -0.33 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 442.50 | 51.40 | 58.90 | 55.15 | % | 0.12 | 0 | 0 | 0.65 | -0.90 | 0.00 | -0.31 | 4/16/2026 4:00:06 PM EST | |||
| 445.00 | 53.45 | 61.10 | 57.28 | % | 0.13 | 0 | 0 | 0.79 | -0.91 | 0.00 | -0.29 | 4/16/2026 4:00:06 PM EST | |||
| 447.50 | 56.10 | 63.95 | 60.03 | % | 0.13 | 0 | 0 | 0.75 | -0.91 | 0.00 | -0.28 | 4/16/2026 4:00:06 PM EST | |||
| 450.00 | 58.60 | 65.75 | 62.18 | % | 0.14 | 0 | 0 | 0.83 | -0.92 | 0.00 | -0.26 | 4/16/2026 4:00:06 PM EST | |||
| 452.50 | 60.45 | 68.55 | 64.50 | 69.10 | +6.30 | +10.04% | 0.14 | 1 | 1 | 0.83 | -0.93 | 0.00 | -0.24 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 455.00 | 63.15 | 70.25 | 66.70 | % | 0.15 | 0 | 0 | 0.85 | -0.94 | 0.00 | -0.22 | 4/16/2026 4:00:06 PM EST |