Options Chain for TESLA INC COM (TSLA) - $386.39 as of 4/23/2026 7:15:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 255.00 | 114.70 | 122.55 | 118.63 | % | 0.47 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:05 PM EST | |||
| 260.00 | 109.65 | 116.90 | 113.28 | % | 0.44 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:05 PM EST | |||
| 265.00 | 104.25 | 112.30 | 108.28 | % | 0.41 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:05 PM EST | |||
| 270.00 | 99.65 | 107.30 | 103.48 | % | 0.38 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:05 PM EST | |||
| 275.00 | 94.70 | 102.35 | 98.53 | % | 0.36 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:05 PM EST | |||
| 280.00 | 89.60 | 97.60 | 93.60 | 109.95 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.77 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/23/2026 4:00:05 PM EST |
| 285.00 | 84.75 | 92.60 | 88.68 | % | 0.31 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:05 PM EST | |||
| 290.00 | 80.50 | 87.60 | 84.05 | 91.60 | -8.10 | -8.13% | 0.29 | 1 | 8 | 1.60 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 292.50 | 77.50 | 85.70 | 81.60 | % | 0.28 | 0 | 0 | 1.63 | 1.00 | 0.00 | -0.01 | 4/23/2026 4:00:05 PM EST | |||
| 295.00 | 75.40 | 82.15 | 78.78 | % | 0.27 | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.01 | 4/23/2026 4:00:05 PM EST | |||
| 297.50 | 72.70 | 79.65 | 76.18 | % | 0.26 | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.01 | 4/23/2026 4:00:05 PM EST | |||
| 300.00 | 70.40 | 77.40 | 73.90 | 88.33 | 0.00 | 0.00% | 0.25 | 0 | 4 | 1.41 | 1.00 | 0.00 | -0.02 | 4/16/2026 | 4/23/2026 4:00:05 PM EST |
| 302.50 | 67.75 | 74.20 | 70.98 | % | 0.23 | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.02 | 4/23/2026 4:00:05 PM EST | |||
| 305.00 | 66.85 | 71.65 | 69.25 | 69.81 | -14.59 | -17.29% | 0.23 | 1 | 6 | 1.26 | 1.00 | 0.00 | -0.03 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 307.50 | 64.30 | 69.05 | 66.68 | % | 0.22 | 0 | 0 | 1.19 | 0.99 | 0.00 | -0.05 | 4/23/2026 4:00:05 PM EST | |||
| 310.00 | 60.30 | 66.75 | 63.53 | 82.00 | 0.00 | 0.00% | 0.20 | 0 | 6 | 1.19 | 0.99 | 0.00 | -0.06 | 4/20/2026 | 4/23/2026 4:00:05 PM EST |
| 312.50 | 59.30 | 64.25 | 61.78 | % | 0.20 | 0 | 0 | 1.15 | 0.99 | 0.00 | -0.08 | 4/23/2026 4:00:05 PM EST | |||
| 315.00 | 55.30 | 61.75 | 58.53 | % | 0.19 | 0 | 0 | 1.12 | 0.99 | 0.00 | -0.10 | 4/23/2026 4:00:05 PM EST | |||
| 317.50 | 54.35 | 59.25 | 56.80 | % | 0.18 | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.11 | 4/23/2026 4:00:05 PM EST | |||
| 320.00 | 51.90 | 56.80 | 54.35 | 87.10 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.04 | 0.98 | 0.00 | -0.12 | 4/17/2026 | 4/23/2026 4:00:05 PM EST |
| 322.50 | 50.10 | 54.30 | 52.20 | 64.25 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.00 | 0.98 | 0.00 | -0.14 | 4/22/2026 | 4/23/2026 4:00:05 PM EST |
| 325.00 | 46.95 | 51.80 | 49.38 | 51.27 | -11.48 | -18.30% | 0.15 | 3 | 9 | 0.97 | 0.98 | 0.00 | -0.16 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 327.50 | 43.00 | 49.30 | 46.15 | 61.17 | 0.00 | 0.00% | 0.14 | 0 | 18 | 0.93 | 0.97 | 0.00 | -0.18 | 4/16/2026 | 4/23/2026 4:00:05 PM EST |
| 330.00 | 42.05 | 46.85 | 44.45 | 48.17 | -13.19 | -21.50% | 0.13 | 1 | 31 | 0.89 | 0.97 | 0.00 | -0.20 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 332.50 | 39.65 | 44.10 | 41.88 | 60.38 | 0.00 | 0.00% | 0.13 | 0 | 14 | 0.82 | 0.96 | 0.00 | -0.21 | 4/20/2026 | 4/23/2026 4:00:05 PM EST |
| 335.00 | 35.85 | 41.90 | 38.88 | 58.36 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.83 | 0.95 | 0.00 | -0.24 | 4/20/2026 | 4/23/2026 4:00:05 PM EST |
| 337.50 | 34.50 | 39.45 | 36.98 | 55.52 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.79 | 0.94 | 0.00 | -0.26 | 4/20/2026 | 4/23/2026 4:00:05 PM EST |
| 340.00 | 32.60 | 37.00 | 34.80 | 32.70 | -17.05 | -34.28% | 0.10 | 40 | 19 | 0.75 | 0.94 | 0.01 | -0.28 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 342.50 | 31.30 | 34.55 | 32.93 | 31.60 | -17.40 | -35.51% | 0.10 | 37 | 23 | 0.72 | 0.93 | 0.01 | -0.30 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 345.00 | 27.90 | 32.10 | 30.00 | 35.64 | -7.88 | -18.11% | 0.09 | 2 | 3 | 0.68 | 0.91 | 0.01 | -0.32 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 347.50 | 24.25 | 29.60 | 26.93 | 31.50 | -16.50 | -34.38% | 0.08 | 2 | 3 | 0.65 | 0.90 | 0.01 | -0.35 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 350.00 | 22.15 | 26.90 | 24.53 | 25.01 | -17.13 | -40.65% | 0.07 | 110 | 56 | 0.58 | 0.88 | 0.01 | -0.37 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 352.50 | 20.05 | 24.55 | 22.30 | 30.50 | -8.24 | -21.27% | 0.06 | 2 | 1 | 0.57 | 0.86 | 0.01 | -0.40 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 355.00 | 19.75 | 22.15 | 20.95 | 19.53 | -15.84 | -44.79% | 0.06 | 26 | 96 | 0.43 | 0.84 | 0.01 | -0.44 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 357.50 | 18.50 | 19.85 | 19.18 | 18.87 | -16.57 | -46.76% | 0.05 | 142 | 13 | 0.46 | 0.81 | 0.01 | -0.48 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 360.00 | 16.55 | 17.10 | 16.83 | 16.25 | -14.92 | -47.87% | 0.05 | 1,311 | 69 | 0.44 | 0.77 | 0.02 | -0.52 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 362.50 | 14.75 | 15.15 | 14.95 | 15.00 | -14.55 | -49.24% | 0.04 | 145 | 11 | 0.43 | 0.73 | 0.02 | -0.57 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 365.00 | 13.00 | 13.40 | 13.20 | 13.31 | -14.35 | -51.88% | 0.04 | 2,404 | 263 | 0.42 | 0.68 | 0.02 | -0.61 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 367.50 | 11.40 | 11.75 | 11.58 | 11.42 | -15.09 | -56.93% | 0.03 | 899 | 8 | 0.42 | 0.64 | 0.02 | -0.65 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 370.00 | 9.95 | 10.20 | 10.08 | 10.25 | -13.43 | -56.72% | 0.03 | 2,811 | 79 | 0.42 | 0.59 | 0.02 | -0.68 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 372.50 | 8.60 | 8.85 | 8.73 | 8.76 | -12.32 | -58.45% | 0.02 | 2,777 | 14 | 0.42 | 0.54 | 0.02 | -0.70 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 375.00 | 7.40 | 7.50 | 7.45 | 7.50 | -12.25 | -62.03% | 0.02 | 3,888 | 225 | 0.42 | 0.49 | 0.02 | -0.70 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 377.50 | 6.30 | 6.40 | 6.35 | 6.35 | -12.15 | -65.68% | 0.02 | 3,321 | 49 | 0.42 | 0.44 | 0.02 | -0.70 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 380.00 | 5.35 | 5.45 | 5.40 | 5.46 | -11.17 | -67.17% | 0.01 | 4,224 | 233 | 0.42 | 0.40 | 0.02 | -0.69 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 382.50 | 4.55 | 4.65 | 4.60 | 4.66 | -10.62 | -69.51% | 0.01 | 1,535 | 114 | 0.43 | 0.35 | 0.02 | -0.66 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 385.00 | 3.85 | 3.95 | 3.90 | 3.90 | -10.00 | -71.95% | 0.01 | 2,042 | 411 | 0.43 | 0.31 | 0.02 | -0.63 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 387.50 | 3.20 | 3.30 | 3.25 | 3.30 | -9.35 | -73.92% | 0.01 | 841 | 281 | 0.43 | 0.27 | 0.02 | -0.59 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 390.00 | 2.72 | 2.77 | 2.75 | 2.81 | -8.89 | -75.99% | 0.01 | 17,144 | 1,383 | 0.43 | 0.23 | 0.01 | -0.55 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 392.50 | 2.28 | 2.32 | 2.30 | 2.33 | -8.32 | -78.13% | 0.01 | 1,847 | 795 | 0.44 | 0.20 | 0.01 | -0.50 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 395.00 | 1.91 | 1.94 | 1.93 | 1.95 | -8.07 | -80.54% | 0.00 | 2,375 | 1,334 | 0.44 | 0.17 | 0.01 | -0.46 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 397.50 | 1.59 | 1.63 | 1.61 | 1.65 | -7.37 | -81.71% | 0.00 | 2,298 | 294 | 0.45 | 0.15 | 0.01 | -0.42 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 400.00 | 1.33 | 1.36 | 1.35 | 1.39 | -6.51 | -82.41% | 0.00 | 6,152 | 1,837 | 0.45 | 0.13 | 0.01 | -0.38 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 402.50 | 1.11 | 1.14 | 1.13 | 1.17 | -5.93 | -83.53% | 0.00 | 1,947 | 243 | 0.46 | 0.11 | 0.01 | -0.34 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 405.00 | 0.93 | 0.95 | 0.94 | 0.99 | -5.51 | -84.77% | 0.00 | 1,235 | 1,613 | 0.46 | 0.09 | 0.01 | -0.31 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 407.50 | 0.79 | 0.80 | 0.80 | 0.81 | -4.99 | -86.04% | 0.00 | 927 | 293 | 0.47 | 0.08 | 0.01 | -0.28 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 410.00 | 0.66 | 0.68 | 0.67 | 0.68 | -4.57 | -87.05% | 0.00 | 5,281 | 1,256 | 0.47 | 0.07 | 0.01 | -0.26 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 412.50 | 0.56 | 0.57 | 0.57 | 0.58 | -4.07 | -87.53% | 0.00 | 636 | 125 | 0.48 | 0.06 | 0.01 | -0.24 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 415.00 | 0.48 | 0.49 | 0.49 | 0.49 | -3.71 | -88.34% | 0.00 | 2,513 | 1,264 | 0.49 | 0.05 | 0.00 | -0.22 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 417.50 | 0.40 | 0.42 | 0.41 | 0.42 | -3.39 | -88.98% | 0.00 | 669 | 1,181 | 0.49 | 0.05 | 0.00 | -0.20 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 420.00 | 0.34 | 0.36 | 0.35 | 0.36 | -3.05 | -89.45% | 0.00 | 3,980 | 1,463 | 0.50 | 0.04 | 0.00 | -0.18 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 422.50 | 0.29 | 0.31 | 0.30 | 0.31 | -2.79 | -90.00% | 0.00 | 1,128 | 139 | 0.51 | 0.04 | 0.00 | -0.17 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 425.00 | 0.25 | 0.27 | 0.26 | 0.26 | -2.49 | -90.55% | 0.00 | 869 | 1,734 | 0.52 | 0.03 | 0.00 | -0.15 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 427.50 | 0.22 | 0.24 | 0.23 | 0.23 | -2.24 | -90.69% | 0.00 | 215 | 189 | 0.53 | 0.03 | 0.00 | -0.14 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 430.00 | 0.19 | 0.21 | 0.20 | 0.22 | -1.98 | -90.00% | 0.00 | 753 | 1,011 | 0.53 | 0.02 | 0.00 | -0.13 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 432.50 | 0.17 | 0.19 | 0.18 | 0.18 | -1.88 | -91.27% | 0.00 | 122 | 480 | 0.54 | 0.02 | 0.00 | -0.12 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 435.00 | 0.15 | 0.17 | 0.16 | 0.15 | -1.68 | -91.81% | 0.00 | 318 | 199 | 0.55 | 0.02 | 0.00 | -0.10 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 437.50 | 0.14 | 0.15 | 0.15 | 0.13 | -1.48 | -91.93% | 0.00 | 43 | 51 | 0.56 | 0.02 | 0.00 | -0.09 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 440.00 | 0.12 | 0.14 | 0.13 | 0.12 | -1.39 | -92.06% | 0.00 | 259 | 300 | 0.57 | 0.01 | 0.00 | -0.08 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 442.50 | 0.11 | 0.13 | 0.12 | 0.13 | -1.26 | -90.65% | 0.00 | 383 | 594 | 0.58 | 0.01 | 0.00 | -0.07 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 445.00 | 0.10 | 0.12 | 0.11 | 0.10 | -1.16 | -92.07% | 0.00 | 30 | 134 | 0.59 | 0.01 | 0.00 | -0.07 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 447.50 | 0.09 | 0.11 | 0.10 | 0.08 | -1.03 | -92.80% | 0.00 | 59 | 96 | 0.60 | 0.01 | 0.00 | -0.06 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 450.00 | 0.08 | 0.10 | 0.09 | 0.10 | -0.95 | -90.48% | 0.00 | 1,898 | 2,217 | 0.61 | 0.01 | 0.00 | -0.05 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 452.50 | 0.08 | 0.09 | 0.09 | 0.08 | -0.89 | -91.76% | 0.00 | 16 | 61 | 0.62 | 0.01 | 0.00 | -0.04 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 455.00 | 0.07 | 0.09 | 0.08 | 0.09 | -0.81 | -90.00% | 0.00 | 35 | 68 | 0.63 | 0.00 | 0.00 | -0.03 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 457.50 | 0.06 | 0.08 | 0.07 | 0.11 | -0.67 | -85.90% | 0.00 | 9 | 61 | 0.64 | 0.00 | 0.00 | -0.03 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 460.00 | 0.06 | 0.08 | 0.07 | 0.07 | -0.70 | -90.91% | 0.00 | 194 | 198 | 0.65 | 0.00 | 0.00 | -0.02 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 462.50 | 0.06 | 0.08 | 0.07 | 0.08 | -0.60 | -88.24% | 0.00 | 1,081 | 89 | 0.66 | 0.00 | 0.00 | -0.02 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 465.00 | 0.05 | 0.07 | 0.06 | 0.05 | -0.61 | -92.43% | 0.00 | 62 | 168 | 0.67 | 0.00 | 0.00 | -0.01 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 467.50 | 0.05 | 0.07 | 0.06 | 0.11 | -0.43 | -79.63% | 0.00 | 3 | 18 | 0.68 | 0.00 | 0.00 | -0.01 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 470.00 | 0.05 | 0.07 | 0.06 | 0.04 | -0.54 | -93.11% | 0.00 | 2,171 | 278 | 0.69 | 0.00 | 0.00 | -0.01 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 472.50 | 0.04 | 0.07 | 0.06 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.71 | 0.00 | 0.00 | -0.01 | 4/22/2026 | 4/23/2026 4:00:05 PM EST |
| 475.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.39 | -88.64% | 0.00 | 23 | 243 | 0.71 | 0.00 | 0.00 | -0.01 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 477.50 | 0.04 | 0.06 | 0.05 | 0.05 | -0.39 | -88.64% | 0.00 | 260 | 48 | 0.72 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 480.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.34 | -87.18% | 0.00 | 94 | 137 | 0.74 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 482.50 | 0.04 | 0.05 | 0.05 | 0.04 | -0.40 | -90.91% | 0.00 | 10,507 | 111 | 0.74 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 255.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 73 | 649 | 1.06 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 260.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 231 | 431 | 1.03 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 265.00 | 0.02 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 0.00 | 1 | 4 | 0.98 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 270.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.07 | -63.64% | 0.00 | 25 | 46 | 0.94 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 275.00 | 0.03 | 0.06 | 0.05 | 0.04 | -0.05 | -55.56% | 0.00 | 63 | 33 | 0.90 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 280.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 11 | 129 | 0.87 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 285.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.03 | -33.34% | 0.00 | 4 | 273 | 0.84 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 290.00 | 0.06 | 0.08 | 0.07 | 0.06 | -0.07 | -53.85% | 0.00 | 95 | 182 | 0.80 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 292.50 | 0.06 | 0.08 | 0.07 | 0.10 | -0.07 | -41.18% | 0.00 | 5 | 2 | 0.78 | 0.00 | 0.00 | -0.01 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 295.00 | 0.07 | 0.08 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 82 | 35 | 0.76 | 0.00 | 0.00 | -0.01 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 297.50 | 0.07 | 0.09 | 0.08 | 0.11 | -0.10 | -47.62% | 0.00 | 18 | 18 | 0.74 | 0.00 | 0.00 | -0.01 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 300.00 | 0.08 | 0.09 | 0.09 | 0.16 | -0.02 | -11.12% | 0.00 | 1,250 | 97 | 0.72 | 0.00 | 0.00 | -0.02 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 302.50 | 0.08 | 0.10 | 0.09 | 0.09 | -0.16 | -64.00% | 0.00 | 55 | 15 | 0.70 | 0.00 | 0.00 | -0.02 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 305.00 | 0.09 | 0.11 | 0.10 | 0.10 | -0.10 | -50.00% | 0.00 | 7 | 13 | 0.69 | 0.00 | 0.00 | -0.03 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 307.50 | 0.10 | 0.12 | 0.11 | 0.21 | -0.04 | -16.00% | 0.00 | 33 | 31 | 0.67 | -0.01 | 0.00 | -0.05 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 310.00 | 0.11 | 0.13 | 0.12 | 0.13 | -0.19 | -59.38% | 0.00 | 33 | 42 | 0.65 | -0.01 | 0.00 | -0.06 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 312.50 | 0.12 | 0.14 | 0.13 | 0.27 | -0.04 | -12.91% | 0.00 | 101 | 3 | 0.64 | -0.01 | 0.00 | -0.08 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 315.00 | 0.14 | 0.15 | 0.15 | 0.17 | -0.10 | -37.04% | 0.00 | 190 | 85 | 0.62 | -0.01 | 0.00 | -0.10 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 317.50 | 0.15 | 0.17 | 0.16 | 0.18 | -0.13 | -41.94% | 0.00 | 125 | 21 | 0.60 | -0.01 | 0.00 | -0.11 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 320.00 | 0.17 | 0.19 | 0.18 | 0.20 | -0.13 | -39.40% | 0.00 | 335 | 185 | 0.59 | -0.02 | 0.00 | -0.12 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 322.50 | 0.19 | 0.21 | 0.20 | 0.20 | -0.20 | -50.00% | 0.00 | 3,766 | 16 | 0.57 | -0.02 | 0.00 | -0.14 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 325.00 | 0.22 | 0.23 | 0.23 | 0.23 | -0.18 | -43.91% | 0.00 | 534 | 56 | 0.55 | -0.02 | 0.00 | -0.16 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 327.50 | 0.25 | 0.27 | 0.26 | 0.25 | -0.21 | -45.66% | 0.00 | 4,447 | 69 | 0.54 | -0.03 | 0.00 | -0.18 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 330.00 | 0.28 | 0.30 | 0.29 | 0.33 | -0.17 | -34.00% | 0.00 | 748 | 410 | 0.53 | -0.03 | 0.00 | -0.20 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 332.50 | 0.33 | 0.35 | 0.34 | 0.36 | -0.22 | -37.94% | 0.00 | 559 | 66 | 0.51 | -0.04 | 0.00 | -0.21 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 335.00 | 0.39 | 0.41 | 0.40 | 0.40 | -0.26 | -39.40% | 0.00 | 951 | 227 | 0.50 | -0.05 | 0.00 | -0.24 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 337.50 | 0.46 | 0.48 | 0.47 | 0.49 | -0.26 | -34.67% | 0.00 | 2,735 | 100 | 0.49 | -0.06 | 0.00 | -0.26 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 340.00 | 0.55 | 0.57 | 0.56 | 0.57 | -0.32 | -35.96% | 0.00 | 1,187 | 411 | 0.48 | -0.06 | 0.01 | -0.28 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 342.50 | 0.66 | 0.68 | 0.67 | 0.70 | -0.30 | -30.00% | 0.00 | 1,496 | 112 | 0.46 | -0.07 | 0.01 | -0.30 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 345.00 | 0.80 | 0.83 | 0.82 | 0.84 | -0.31 | -26.96% | 0.00 | 792 | 177 | 0.46 | -0.09 | 0.01 | -0.32 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 347.50 | 0.98 | 1.01 | 1.00 | 1.01 | -0.34 | -25.19% | 0.00 | 1,450 | 112 | 0.45 | -0.10 | 0.01 | -0.35 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 350.00 | 1.20 | 1.23 | 1.22 | 1.20 | -0.38 | -24.06% | 0.00 | 2,395 | 1,044 | 0.44 | -0.12 | 0.01 | -0.37 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 352.50 | 1.48 | 1.51 | 1.50 | 1.48 | -0.33 | -18.24% | 0.00 | 1,601 | 122 | 0.43 | -0.14 | 0.01 | -0.40 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 355.00 | 1.83 | 1.86 | 1.85 | 1.83 | -0.31 | -14.49% | 0.01 | 1,243 | 563 | 0.43 | -0.16 | 0.01 | -0.44 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 357.50 | 2.26 | 2.30 | 2.28 | 2.29 | -0.21 | -8.40% | 0.01 | 643 | 122 | 0.42 | -0.19 | 0.01 | -0.48 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 360.00 | 2.79 | 2.83 | 2.81 | 2.77 | -0.14 | -4.82% | 0.01 | 2,321 | 469 | 0.42 | -0.23 | 0.02 | -0.52 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 362.50 | 3.40 | 3.50 | 3.45 | 3.36 | -0.01 | -0.30% | 0.01 | 792 | 78 | 0.41 | -0.27 | 0.02 | -0.57 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 365.00 | 4.15 | 4.25 | 4.20 | 4.15 | +0.20 | +5.07% | 0.01 | 1,911 | 357 | 0.41 | -0.32 | 0.02 | -0.61 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 367.50 | 5.00 | 5.15 | 5.08 | 5.05 | +0.48 | +10.51% | 0.01 | 1,455 | 91 | 0.41 | -0.36 | 0.02 | -0.65 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 370.00 | 6.05 | 6.15 | 6.10 | 5.99 | +0.74 | +14.10% | 0.02 | 4,439 | 836 | 0.41 | -0.41 | 0.02 | -0.68 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 372.50 | 7.20 | 7.30 | 7.25 | 7.18 | +1.15 | +19.08% | 0.02 | 3,645 | 117 | 0.41 | -0.46 | 0.02 | -0.70 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 375.00 | 8.40 | 8.60 | 8.50 | 8.40 | +1.40 | +20.00% | 0.02 | 3,696 | 343 | 0.41 | -0.51 | 0.02 | -0.70 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 377.50 | 9.80 | 10.05 | 9.93 | 9.75 | +1.65 | +20.37% | 0.03 | 2,894 | 263 | 0.41 | -0.56 | 0.02 | -0.70 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 380.00 | 11.35 | 11.60 | 11.48 | 11.40 | +2.35 | +25.97% | 0.03 | 2,598 | 842 | 0.41 | -0.60 | 0.02 | -0.69 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 382.50 | 12.95 | 13.25 | 13.10 | 13.15 | +3.13 | +31.24% | 0.03 | 1,357 | 274 | 0.41 | -0.65 | 0.02 | -0.66 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 385.00 | 14.75 | 15.10 | 14.93 | 14.75 | +3.59 | +32.17% | 0.04 | 1,934 | 803 | 0.42 | -0.69 | 0.02 | -0.63 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 387.50 | 16.55 | 16.95 | 16.75 | 17.70 | +4.95 | +38.83% | 0.04 | 500 | 592 | 0.42 | -0.73 | 0.02 | -0.59 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 390.00 | 18.45 | 18.95 | 18.70 | 18.59 | +4.59 | +32.79% | 0.05 | 408 | 993 | 0.42 | -0.77 | 0.01 | -0.55 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 392.50 | 20.45 | 21.05 | 20.75 | 21.00 | +6.05 | +40.47% | 0.05 | 481 | 440 | 0.42 | -0.80 | 0.01 | -0.50 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 395.00 | 19.10 | 24.30 | 21.70 | 23.46 | +6.36 | +37.20% | 0.05 | 271 | 577 | 0.57 | -0.83 | 0.01 | -0.46 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 397.50 | 23.35 | 29.40 | 26.38 | 21.77 | +3.54 | +19.42% | 0.07 | 18 | 100 | 0.76 | -0.85 | 0.01 | -0.42 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 400.00 | 26.15 | 27.95 | 27.05 | 27.86 | +8.01 | +40.36% | 0.07 | 50 | 268 | 0.53 | -0.87 | 0.01 | -0.38 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 402.50 | 27.65 | 30.30 | 28.98 | 30.15 | +9.15 | +43.58% | 0.07 | 14 | 201 | 0.55 | -0.89 | 0.01 | -0.34 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 405.00 | 29.65 | 32.45 | 31.05 | 27.78 | +6.11 | +28.20% | 0.08 | 6 | 140 | 0.53 | -0.91 | 0.01 | -0.31 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 407.50 | 31.85 | 36.45 | 34.15 | 35.55 | +12.15 | +51.93% | 0.08 | 5 | 36 | 0.70 | -0.92 | 0.01 | -0.28 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 410.00 | 36.10 | 38.85 | 37.48 | 36.60 | +10.40 | +39.70% | 0.09 | 19 | 80 | 0.73 | -0.93 | 0.01 | -0.26 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 412.50 | 36.55 | 42.95 | 39.75 | 33.66 | +8.46 | +33.58% | 0.10 | 1 | 20 | 0.88 | -0.94 | 0.01 | -0.24 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 415.00 | 38.90 | 45.35 | 42.13 | 41.05 | +10.79 | +35.66% | 0.10 | 1 | 12 | 0.91 | -0.95 | 0.00 | -0.22 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 417.50 | 41.30 | 47.80 | 44.55 | 50.00 | +17.35 | +53.14% | 0.11 | 1 | 1 | 0.93 | -0.95 | 0.00 | -0.20 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 420.00 | 43.75 | 50.20 | 46.98 | 44.05 | +8.57 | +24.16% | 0.11 | 5 | 162 | 0.96 | -0.96 | 0.00 | -0.18 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 422.50 | 44.70 | 52.65 | 48.68 | 41.71 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.98 | -0.96 | 0.00 | -0.17 | 4/16/2026 | 4/23/2026 4:00:05 PM EST |
| 425.00 | 48.45 | 55.25 | 51.85 | 54.00 | +17.00 | +45.95% | 0.12 | 1 | 6 | 1.01 | -0.97 | 0.00 | -0.15 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 427.50 | 51.10 | 56.40 | 53.75 | 36.90 | 0.00 | 0.00% | 0.13 | 0 | 11 | 1.04 | -0.97 | 0.00 | -0.14 | 4/21/2026 | 4/23/2026 4:00:05 PM EST |
| 430.00 | 53.55 | 58.90 | 56.23 | 56.16 | +11.16 | +24.80% | 0.13 | 3 | 14 | 1.07 | -0.98 | 0.00 | -0.13 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 432.50 | 56.05 | 62.55 | 59.30 | 44.95 | 0.00 | 0.00% | 0.14 | 0 | 15 | 1.09 | -0.98 | 0.00 | -0.12 | 4/20/2026 | 4/23/2026 4:00:05 PM EST |
| 435.00 | 58.35 | 65.50 | 61.93 | 45.20 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.12 | -0.98 | 0.00 | -0.10 | 4/20/2026 | 4/23/2026 4:00:05 PM EST |
| 437.50 | 59.85 | 68.00 | 63.93 | 42.00 | 0.00 | 0.00% | 0.15 | 0 | 5 | 1.16 | -0.98 | 0.00 | -0.09 | 4/20/2026 | 4/23/2026 4:00:05 PM EST |
| 440.00 | 62.95 | 71.00 | 66.98 | 49.10 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.18 | -0.99 | 0.00 | -0.08 | 4/20/2026 | 4/23/2026 4:00:05 PM EST |
| 442.50 | 65.45 | 73.00 | 69.23 | 55.60 | 0.00 | 0.00% | 0.16 | 0 | 15 | 1.21 | -0.99 | 0.00 | -0.07 | 4/22/2026 | 4/23/2026 4:00:05 PM EST |
| 445.00 | 68.30 | 75.70 | 72.00 | 55.60 | 0.00 | 0.00% | 0.16 | 0 | 11 | 1.24 | -0.99 | 0.00 | -0.07 | 4/22/2026 | 4/23/2026 4:00:05 PM EST |
| 447.50 | 69.75 | 78.20 | 73.98 | % | 0.17 | 0 | 0 | 1.26 | -0.99 | 0.00 | -0.06 | 4/23/2026 4:00:05 PM EST | |||
| 450.00 | 73.05 | 80.40 | 76.73 | % | 0.17 | 0 | 0 | 1.29 | -0.99 | 0.00 | -0.05 | 4/23/2026 4:00:05 PM EST | |||
| 452.50 | 74.90 | 82.75 | 78.83 | % | 0.17 | 0 | 0 | 1.31 | -0.99 | 0.00 | -0.04 | 4/23/2026 4:00:05 PM EST | |||
| 455.00 | 77.95 | 85.25 | 81.60 | % | 0.18 | 0 | 0 | 1.34 | -1.00 | 0.00 | -0.03 | 4/23/2026 4:00:05 PM EST | |||
| 457.50 | 79.90 | 87.80 | 83.85 | % | 0.18 | 0 | 0 | 1.36 | -1.00 | 0.00 | -0.03 | 4/23/2026 4:00:05 PM EST | |||
| 460.00 | 82.90 | 90.25 | 86.58 | % | 0.19 | 0 | 0 | 1.39 | -1.00 | 0.00 | -0.02 | 4/23/2026 4:00:05 PM EST | |||
| 462.50 | 85.55 | 92.55 | 89.05 | % | 0.19 | 0 | 0 | 1.41 | -1.00 | 0.00 | -0.02 | 4/23/2026 4:00:05 PM EST | |||
| 465.00 | 88.30 | 95.25 | 91.78 | % | 0.20 | 0 | 0 | 1.44 | -1.00 | 0.00 | -0.01 | 4/23/2026 4:00:05 PM EST | |||
| 467.50 | 90.55 | 97.70 | 94.13 | % | 0.20 | 0 | 0 | 1.46 | -1.00 | 0.00 | -0.01 | 4/23/2026 4:00:05 PM EST | |||
| 470.00 | 93.75 | 100.05 | 96.90 | % | 0.21 | 0 | 0 | 1.49 | -1.00 | 0.00 | -0.01 | 4/23/2026 4:00:05 PM EST | |||
| 472.50 | 95.55 | 102.55 | 99.05 | % | 0.21 | 0 | 0 | 1.51 | -1.00 | 0.00 | -0.01 | 4/23/2026 4:00:05 PM EST | |||
| 475.00 | 98.30 | 105.05 | 101.68 | 105.94 | +16.31 | +18.20% | 0.21 | 1 | 0 | 1.53 | -1.00 | 0.00 | -0.01 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 477.50 | 99.85 | 107.75 | 103.80 | % | 0.22 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 4/23/2026 4:00:05 PM EST | |||
| 480.00 | 102.65 | 110.05 | 106.35 | % | 0.22 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/23/2026 4:00:05 PM EST | |||
| 482.50 | 105.25 | 112.75 | 109.00 | % | 0.23 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 4/23/2026 4:00:05 PM EST |