Options Chain for TESLA INC COM (TSLA) - $372.11 as of 3/27/2026 2:49:00 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 | 110.95 | 113.75 | 112.35 | % | 0.45 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 3/27/2026 2:59:07 PM EST | |||
| 255.00 | 105.95 | 108.75 | 107.35 | 132.29 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.30 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 2:59:07 PM EST |
| 260.00 | 101.00 | 103.75 | 102.38 | % | 0.39 | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.01 | 3/27/2026 2:59:07 PM EST | |||
| 265.00 | 96.00 | 98.80 | 97.40 | % | 0.37 | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.01 | 3/27/2026 2:59:07 PM EST | |||
| 270.00 | 91.10 | 93.50 | 92.30 | % | 0.34 | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.03 | 3/27/2026 2:59:07 PM EST | |||
| 275.00 | 86.10 | 88.75 | 87.43 | % | 0.32 | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.05 | 3/27/2026 2:59:07 PM EST | |||
| 280.00 | 81.20 | 83.75 | 82.48 | % | 0.29 | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.06 | 3/27/2026 2:59:07 PM EST | |||
| 285.00 | 76.20 | 78.50 | 77.35 | % | 0.27 | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.07 | 3/27/2026 2:59:07 PM EST | |||
| 290.00 | 71.30 | 73.70 | 72.50 | % | 0.25 | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.09 | 3/27/2026 2:59:07 PM EST | |||
| 295.00 | 66.90 | 68.30 | 67.60 | 66.61 | -22.89 | -25.58% | 0.23 | 10 | 11 | 0.82 | 0.98 | 0.00 | -0.11 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 300.00 | 61.65 | 63.65 | 62.65 | 61.00 | -25.42 | -29.42% | 0.21 | 5 | 15 | 0.75 | 0.97 | 0.00 | -0.14 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 305.00 | 56.90 | 58.55 | 57.73 | % | 0.19 | 0 | 0 | 0.53 | 0.96 | 0.00 | -0.16 | 3/27/2026 2:59:07 PM EST | |||
| 310.00 | 52.55 | 53.50 | 53.03 | 52.45 | % | 0.17 | 21 | 0 | 0.52 | 0.95 | 0.00 | -0.19 | 3/27/2026 | 3/27/2026 2:59:07 PM EST | |
| 315.00 | 47.50 | 48.55 | 48.03 | % | 0.15 | 0 | 0 | 0.53 | 0.94 | 0.00 | -0.22 | 3/27/2026 2:59:07 PM EST | |||
| 317.50 | 45.10 | 46.15 | 45.63 | % | 0.14 | 0 | 0 | 0.52 | 0.93 | 0.00 | -0.24 | 3/27/2026 2:59:07 PM EST | |||
| 320.00 | 42.80 | 43.80 | 43.30 | 41.75 | -24.75 | -37.22% | 0.14 | 3 | 1 | 0.50 | 0.92 | 0.00 | -0.25 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 322.50 | 40.40 | 41.45 | 40.93 | 42.00 | % | 0.13 | 1 | 0 | 0.51 | 0.91 | 0.01 | -0.27 | 3/27/2026 | 3/27/2026 2:59:07 PM EST | |
| 325.00 | 38.10 | 39.10 | 38.60 | 37.90 | -14.93 | -28.26% | 0.12 | 2 | 2 | 0.49 | 0.90 | 0.01 | -0.29 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 327.50 | 35.85 | 36.80 | 36.33 | % | 0.11 | 0 | 0 | 0.49 | 0.89 | 0.01 | -0.31 | 3/27/2026 2:59:07 PM EST | |||
| 330.00 | 33.60 | 34.50 | 34.05 | 32.65 | % | 0.10 | 25 | 0 | 0.49 | 0.88 | 0.01 | -0.33 | 3/27/2026 | 3/27/2026 2:59:07 PM EST | |
| 332.50 | 31.35 | 32.25 | 31.80 | 34.51 | % | 0.10 | 1 | 0 | 0.48 | 0.86 | 0.01 | -0.35 | 3/27/2026 | 3/27/2026 2:59:07 PM EST | |
| 335.00 | 29.15 | 30.10 | 29.63 | 30.95 | -11.60 | -27.27% | 0.09 | 15 | 15 | 0.47 | 0.84 | 0.01 | -0.37 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 337.50 | 27.00 | 27.95 | 27.48 | % | 0.08 | 0 | 0 | 0.46 | 0.82 | 0.01 | -0.39 | 3/27/2026 2:59:07 PM EST | |||
| 340.00 | 24.95 | 25.90 | 25.43 | 29.70 | -11.85 | -28.52% | 0.07 | 247 | 31 | 0.46 | 0.80 | 0.01 | -0.41 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 342.50 | 23.05 | 23.25 | 23.15 | 23.05 | % | 0.07 | 23 | 0 | 0.46 | 0.77 | 0.01 | -0.43 | 3/27/2026 | 3/27/2026 2:59:07 PM EST | |
| 345.00 | 21.10 | 21.30 | 21.20 | 21.25 | % | 0.06 | 592 | 0 | 0.45 | 0.74 | 0.01 | -0.45 | 3/27/2026 | 3/27/2026 2:59:07 PM EST | |
| 347.50 | 19.20 | 19.40 | 19.30 | 18.20 | -15.15 | -45.43% | 0.06 | 76 | 1 | 0.44 | 0.71 | 0.01 | -0.47 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 350.00 | 17.40 | 17.55 | 17.48 | 16.85 | -17.95 | -51.58% | 0.05 | 2,037 | 14 | 0.44 | 0.68 | 0.01 | -0.49 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 352.50 | 15.65 | 15.85 | 15.75 | 14.55 | -13.95 | -48.95% | 0.04 | 83 | 12 | 0.43 | 0.64 | 0.01 | -0.50 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 355.00 | 14.00 | 14.20 | 14.10 | 14.04 | -8.81 | -38.56% | 0.04 | 5,197 | 10 | 0.42 | 0.61 | 0.02 | -0.51 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 357.50 | 12.45 | 12.65 | 12.55 | 12.75 | -7.75 | -37.81% | 0.04 | 218 | 32 | 0.42 | 0.57 | 0.02 | -0.52 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 360.00 | 11.00 | 11.15 | 11.08 | 11.35 | -7.70 | -40.42% | 0.03 | 2,642 | 66 | 0.42 | 0.53 | 0.02 | -0.52 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 362.50 | 9.65 | 9.75 | 9.70 | 10.06 | -7.49 | -42.68% | 0.03 | 678 | 84 | 0.41 | 0.49 | 0.02 | -0.51 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 365.00 | 8.40 | 8.55 | 8.48 | 8.80 | -6.65 | -43.05% | 0.02 | 2,339 | 197 | 0.41 | 0.45 | 0.02 | -0.50 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 367.50 | 7.30 | 7.40 | 7.35 | 7.61 | -11.49 | -60.16% | 0.02 | 744 | 14 | 0.40 | 0.41 | 0.02 | -0.49 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 370.00 | 6.25 | 6.40 | 6.33 | 6.55 | -5.55 | -45.87% | 0.02 | 993 | 486 | 0.40 | 0.37 | 0.02 | -0.47 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 372.50 | 5.40 | 5.45 | 5.43 | 5.63 | -5.12 | -47.63% | 0.01 | 214 | 45 | 0.40 | 0.33 | 0.02 | -0.44 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 375.00 | 4.55 | 4.65 | 4.60 | 4.66 | -4.79 | -50.69% | 0.01 | 430 | 205 | 0.40 | 0.29 | 0.01 | -0.41 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 377.50 | 3.85 | 3.95 | 3.90 | 3.65 | -4.60 | -55.76% | 0.01 | 203 | 141 | 0.39 | 0.26 | 0.01 | -0.38 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 380.00 | 3.25 | 3.35 | 3.30 | 3.42 | -3.72 | -52.11% | 0.01 | 1,435 | 270 | 0.40 | 0.22 | 0.01 | -0.35 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 382.50 | 2.76 | 2.80 | 2.78 | 2.90 | -3.25 | -52.85% | 0.01 | 275 | 242 | 0.39 | 0.19 | 0.01 | -0.32 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 385.00 | 2.30 | 2.35 | 2.33 | 2.37 | -2.91 | -55.12% | 0.01 | 571 | 897 | 0.40 | 0.17 | 0.01 | -0.30 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 387.50 | 1.93 | 1.97 | 1.95 | 1.89 | -2.61 | -58.00% | 0.01 | 89 | 102 | 0.40 | 0.15 | 0.01 | -0.27 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 390.00 | 1.60 | 1.65 | 1.63 | 1.66 | -2.14 | -56.32% | 0.00 | 1,195 | 765 | 0.40 | 0.13 | 0.01 | -0.24 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 392.50 | 1.34 | 1.38 | 1.36 | 1.40 | -1.80 | -56.25% | 0.00 | 91 | 189 | 0.40 | 0.11 | 0.01 | -0.22 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 395.00 | 1.13 | 1.16 | 1.15 | 1.19 | -1.51 | -55.93% | 0.00 | 595 | 946 | 0.40 | 0.09 | 0.01 | -0.20 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 397.50 | 0.94 | 0.98 | 0.96 | 1.00 | -1.24 | -55.36% | 0.00 | 96 | 599 | 0.41 | 0.08 | 0.01 | -0.19 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 400.00 | 0.79 | 0.82 | 0.81 | 0.82 | -1.04 | -55.92% | 0.00 | 1,048 | 735 | 0.41 | 0.07 | 0.01 | -0.17 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 402.50 | 0.67 | 0.70 | 0.69 | 0.66 | -0.99 | -60.00% | 0.00 | 44 | 126 | 0.41 | 0.06 | 0.00 | -0.16 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 405.00 | 0.57 | 0.59 | 0.58 | 0.55 | -0.73 | -57.04% | 0.00 | 174 | 797 | 0.42 | 0.06 | 0.00 | -0.14 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 407.50 | 0.48 | 0.51 | 0.50 | 0.51 | -0.55 | -51.89% | 0.00 | 69 | 119 | 0.42 | 0.05 | 0.00 | -0.13 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 410.00 | 0.41 | 0.44 | 0.43 | 0.41 | -0.45 | -52.33% | 0.00 | 346 | 1,051 | 0.43 | 0.04 | 0.00 | -0.12 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 412.50 | 0.36 | 0.38 | 0.37 | 0.33 | -0.44 | -57.15% | 0.00 | 35 | 79 | 0.43 | 0.04 | 0.00 | -0.11 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 415.00 | 0.31 | 0.33 | 0.32 | 0.32 | -0.30 | -48.39% | 0.00 | 461 | 719 | 0.44 | 0.03 | 0.00 | -0.10 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 417.50 | 0.27 | 0.29 | 0.28 | 0.27 | -0.27 | -50.00% | 0.00 | 23 | 42 | 0.45 | 0.03 | 0.00 | -0.09 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 420.00 | 0.23 | 0.26 | 0.25 | 0.25 | -0.21 | -45.66% | 0.00 | 99 | 1,406 | 0.45 | 0.03 | 0.00 | -0.08 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 422.50 | 0.21 | 0.23 | 0.22 | 0.25 | -0.16 | -39.03% | 0.00 | 19 | 47 | 0.46 | 0.02 | 0.00 | -0.08 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 425.00 | 0.18 | 0.20 | 0.19 | 0.19 | -0.13 | -40.63% | 0.00 | 151 | 240 | 0.47 | 0.02 | 0.00 | -0.07 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 427.50 | 0.17 | 0.19 | 0.18 | 0.18 | -0.11 | -37.94% | 0.00 | 22 | 41 | 0.47 | 0.02 | 0.00 | -0.06 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 430.00 | 0.15 | 0.17 | 0.16 | 0.15 | -0.10 | -40.00% | 0.00 | 24 | 119 | 0.48 | 0.02 | 0.00 | -0.05 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 432.50 | 0.14 | 0.15 | 0.15 | 0.13 | -0.08 | -38.10% | 0.00 | 3 | 36 | 0.49 | 0.01 | 0.00 | -0.05 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 435.00 | 0.12 | 0.14 | 0.13 | 0.12 | -0.07 | -36.85% | 0.00 | 62 | 80 | 0.50 | 0.01 | 0.00 | -0.04 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 437.50 | 0.11 | 0.13 | 0.12 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.51 | 0.01 | 0.00 | -0.04 | 3/25/2026 | 3/27/2026 2:59:07 PM EST |
| 440.00 | 0.10 | 0.12 | 0.11 | 0.10 | -0.04 | -28.58% | 0.00 | 55 | 93 | 0.52 | 0.01 | 0.00 | -0.03 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 445.00 | 0.08 | 0.10 | 0.09 | 0.09 | -0.03 | -25.00% | 0.00 | 6 | 375 | 0.53 | 0.01 | 0.00 | -0.02 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 450.00 | 0.07 | 0.09 | 0.08 | 0.07 | -0.01 | -12.50% | 0.00 | 729 | 729 | 0.55 | 0.00 | 0.00 | -0.02 | 3/27/2026 | 3/27/2026 2:59:07 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 | 0.07 | 0.08 | 0.08 | 0.07 | +0.01 | +16.67% | 0.00 | 29 | 42 | 0.87 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 255.00 | 0.07 | 0.09 | 0.08 | 0.06 | +0.02 | +50.00% | 0.00 | 1 | 4 | 0.83 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 260.00 | 0.08 | 0.10 | 0.09 | 0.08 | % | 0.00 | 2 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 3/27/2026 | 3/27/2026 2:59:07 PM EST | |
| 265.00 | 0.09 | 0.11 | 0.10 | 0.09 | -0.04 | -30.77% | 0.00 | 1 | 10 | 0.77 | 0.00 | 0.00 | -0.01 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 270.00 | 0.11 | 0.13 | 0.12 | 0.12 | -0.02 | -14.29% | 0.00 | 16 | 3 | 0.74 | 0.00 | 0.00 | -0.03 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 275.00 | 0.12 | 0.14 | 0.13 | 0.11 | -0.10 | -47.62% | 0.00 | 24 | 3 | 0.71 | 0.00 | 0.00 | -0.05 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 280.00 | 0.15 | 0.17 | 0.16 | 0.13 | +0.02 | +18.19% | 0.00 | 4 | 405 | 0.69 | -0.01 | 0.00 | -0.06 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 285.00 | 0.18 | 0.20 | 0.19 | 0.19 | +0.07 | +58.34% | 0.00 | 14 | 151 | 0.66 | -0.01 | 0.00 | -0.07 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 290.00 | 0.22 | 0.24 | 0.23 | 0.24 | +0.11 | +84.62% | 0.00 | 746 | 5 | 0.64 | -0.01 | 0.00 | -0.09 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 295.00 | 0.27 | 0.29 | 0.28 | 0.27 | +0.03 | +12.50% | 0.00 | 16 | 36 | 0.61 | -0.02 | 0.00 | -0.11 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 300.00 | 0.33 | 0.35 | 0.34 | 0.35 | +0.07 | +25.00% | 0.00 | 350 | 84 | 0.59 | -0.03 | 0.00 | -0.14 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 305.00 | 0.42 | 0.44 | 0.43 | 0.41 | +0.04 | +10.82% | 0.00 | 99 | 124 | 0.57 | -0.04 | 0.00 | -0.16 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 310.00 | 0.55 | 0.56 | 0.56 | 0.55 | +0.08 | +17.03% | 0.00 | 7 | 206 | 0.55 | -0.05 | 0.00 | -0.19 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 315.00 | 0.71 | 0.74 | 0.73 | 0.74 | +0.14 | +23.34% | 0.00 | 72 | 88 | 0.53 | -0.06 | 0.00 | -0.22 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 317.50 | 0.82 | 0.86 | 0.84 | 0.80 | +0.10 | +14.29% | 0.00 | 17 | 35 | 0.52 | -0.07 | 0.00 | -0.24 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 320.00 | 0.95 | 0.98 | 0.97 | 0.97 | +0.20 | +25.98% | 0.00 | 288 | 268 | 0.51 | -0.08 | 0.00 | -0.25 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 322.50 | 1.10 | 1.14 | 1.12 | 1.13 | +0.38 | +50.67% | 0.00 | 58 | 112 | 0.51 | -0.09 | 0.01 | -0.27 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 325.00 | 1.28 | 1.32 | 1.30 | 1.27 | +0.25 | +24.51% | 0.00 | 71 | 654 | 0.50 | -0.10 | 0.01 | -0.29 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 327.50 | 1.48 | 1.52 | 1.50 | 1.44 | +0.38 | +35.85% | 0.00 | 15 | 501 | 0.49 | -0.11 | 0.01 | -0.31 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 330.00 | 1.72 | 1.77 | 1.75 | 1.82 | +0.48 | +35.83% | 0.01 | 313 | 425 | 0.49 | -0.12 | 0.01 | -0.33 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 332.50 | 2.00 | 2.04 | 2.02 | 2.02 | +0.73 | +56.59% | 0.01 | 180 | 68 | 0.48 | -0.14 | 0.01 | -0.35 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 335.00 | 2.32 | 2.36 | 2.34 | 2.33 | +0.68 | +41.22% | 0.01 | 302 | 1,499 | 0.47 | -0.16 | 0.01 | -0.37 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 337.50 | 2.68 | 2.72 | 2.70 | 2.95 | +1.02 | +52.85% | 0.01 | 237 | 64 | 0.47 | -0.18 | 0.01 | -0.39 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 340.00 | 3.05 | 3.15 | 3.10 | 3.06 | +1.02 | +50.00% | 0.01 | 251 | 212 | 0.46 | -0.20 | 0.01 | -0.41 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 342.50 | 3.55 | 3.65 | 3.60 | 3.62 | +1.16 | +47.16% | 0.01 | 135 | 36 | 0.45 | -0.23 | 0.01 | -0.43 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 345.00 | 4.05 | 4.15 | 4.10 | 4.35 | +1.49 | +52.10% | 0.01 | 247 | 112 | 0.45 | -0.26 | 0.01 | -0.45 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 347.50 | 4.65 | 4.75 | 4.70 | 5.05 | +1.78 | +54.44% | 0.01 | 94 | 34 | 0.44 | -0.29 | 0.01 | -0.47 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 350.00 | 5.35 | 5.45 | 5.40 | 5.22 | +1.52 | +41.09% | 0.02 | 897 | 358 | 0.43 | -0.32 | 0.01 | -0.49 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 352.50 | 6.10 | 6.20 | 6.15 | 6.00 | +1.79 | +42.52% | 0.02 | 179 | 56 | 0.43 | -0.36 | 0.01 | -0.50 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 355.00 | 6.95 | 7.05 | 7.00 | 6.75 | +2.05 | +43.62% | 0.02 | 2,511 | 332 | 0.42 | -0.39 | 0.02 | -0.51 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 357.50 | 7.85 | 8.00 | 7.93 | 7.82 | +3.15 | +67.46% | 0.02 | 618 | 22 | 0.42 | -0.43 | 0.02 | -0.52 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 360.00 | 8.90 | 9.00 | 8.95 | 8.60 | +2.56 | +42.39% | 0.02 | 2,506 | 497 | 0.41 | -0.47 | 0.02 | -0.52 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 362.50 | 10.05 | 10.20 | 10.13 | 9.98 | +3.18 | +46.77% | 0.03 | 1,205 | 242 | 0.41 | -0.51 | 0.02 | -0.51 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 365.00 | 11.30 | 11.50 | 11.40 | 11.22 | +3.92 | +53.70% | 0.03 | 2,382 | 539 | 0.41 | -0.55 | 0.02 | -0.50 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 367.50 | 12.70 | 12.80 | 12.75 | 12.47 | +4.22 | +51.16% | 0.03 | 596 | 84 | 0.40 | -0.59 | 0.02 | -0.49 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 370.00 | 14.15 | 14.35 | 14.25 | 13.85 | +4.30 | +45.03% | 0.04 | 3,434 | 344 | 0.40 | -0.63 | 0.02 | -0.47 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 372.50 | 15.75 | 16.10 | 15.93 | 15.80 | +5.05 | +46.98% | 0.04 | 91 | 127 | 0.40 | -0.67 | 0.02 | -0.44 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 375.00 | 17.45 | 17.65 | 17.55 | 17.50 | +5.75 | +48.94% | 0.05 | 1,086 | 346 | 0.40 | -0.71 | 0.01 | -0.41 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 377.50 | 19.25 | 19.50 | 19.38 | 19.40 | +6.18 | +46.75% | 0.05 | 100 | 105 | 0.39 | -0.74 | 0.01 | -0.38 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 380.00 | 21.15 | 21.55 | 21.35 | 21.30 | +6.75 | +46.40% | 0.06 | 1,228 | 477 | 0.39 | -0.78 | 0.01 | -0.35 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 382.50 | 23.10 | 23.40 | 23.25 | 23.90 | +8.55 | +55.70% | 0.06 | 116 | 100 | 0.40 | -0.81 | 0.01 | -0.32 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 385.00 | 24.45 | 25.45 | 24.95 | 25.65 | +8.85 | +52.68% | 0.06 | 92 | 231 | 0.39 | -0.83 | 0.01 | -0.30 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 387.50 | 26.45 | 27.55 | 27.00 | 28.04 | +9.05 | +47.66% | 0.07 | 32 | 241 | 0.39 | -0.85 | 0.01 | -0.27 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 390.00 | 28.70 | 29.75 | 29.23 | 29.43 | +8.40 | +39.95% | 0.07 | 177 | 282 | 0.39 | -0.87 | 0.01 | -0.24 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 392.50 | 30.85 | 32.05 | 31.45 | 31.73 | +9.65 | +43.71% | 0.08 | 35 | 92 | 0.39 | -0.89 | 0.01 | -0.22 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 395.00 | 33.20 | 34.30 | 33.75 | 33.99 | +9.96 | +41.45% | 0.09 | 57 | 196 | 0.38 | -0.91 | 0.01 | -0.20 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 397.50 | 35.60 | 37.10 | 36.35 | 37.97 | +11.09 | +41.26% | 0.09 | 4 | 101 | 0.39 | -0.92 | 0.01 | -0.19 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 400.00 | 38.05 | 39.35 | 38.70 | 39.98 | +11.00 | +37.96% | 0.10 | 64 | 136 | 0.46 | -0.93 | 0.01 | -0.17 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 402.50 | 40.45 | 41.60 | 41.03 | 41.41 | +12.86 | +45.05% | 0.10 | 7 | 11 | 0.45 | -0.94 | 0.00 | -0.16 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 405.00 | 42.95 | 43.95 | 43.45 | 43.01 | +12.14 | +39.33% | 0.11 | 15 | 38 | 0.46 | -0.94 | 0.00 | -0.14 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 407.50 | 45.35 | 46.35 | 45.85 | 46.20 | +13.11 | +39.62% | 0.11 | 1 | 20 | 0.50 | -0.95 | 0.00 | -0.13 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 410.00 | 47.80 | 48.75 | 48.28 | 48.75 | +11.03 | +29.25% | 0.12 | 3 | 46 | 0.50 | -0.96 | 0.00 | -0.12 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 412.50 | 50.30 | 51.10 | 50.70 | 51.45 | +20.03 | +63.75% | 0.12 | 5 | 15 | 0.52 | -0.96 | 0.00 | -0.11 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 415.00 | 52.75 | 53.65 | 53.20 | 51.70 | +18.07 | +53.74% | 0.13 | 7 | 19 | 0.53 | -0.97 | 0.00 | -0.10 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 417.50 | 55.25 | 56.10 | 55.68 | 55.17 | +24.96 | +82.63% | 0.13 | 4 | 6 | 0.53 | -0.97 | 0.00 | -0.09 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 420.00 | 57.70 | 58.60 | 58.15 | 57.63 | +17.49 | +43.58% | 0.14 | 2 | 20 | 0.56 | -0.97 | 0.00 | -0.08 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 422.50 | 60.15 | 61.05 | 60.60 | % | 0.14 | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.08 | 3/27/2026 2:59:07 PM EST | |||
| 425.00 | 62.70 | 63.50 | 63.10 | 52.55 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.57 | -0.98 | 0.00 | -0.07 | 3/26/2026 | 3/27/2026 2:59:07 PM EST |
| 427.50 | 65.15 | 66.05 | 65.60 | % | 0.15 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.06 | 3/27/2026 2:59:07 PM EST | |||
| 430.00 | 67.70 | 68.50 | 68.10 | 53.25 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.57 | -0.98 | 0.00 | -0.05 | 3/26/2026 | 3/27/2026 2:59:07 PM EST |
| 432.50 | 70.15 | 71.00 | 70.58 | 45.54 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.05 | 3/25/2026 | 3/27/2026 2:59:07 PM EST |
| 435.00 | 72.60 | 73.50 | 73.05 | 54.20 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.04 | 3/24/2026 | 3/27/2026 2:59:07 PM EST |
| 437.50 | 75.10 | 76.00 | 75.55 | % | 0.17 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.04 | 3/27/2026 2:59:07 PM EST | |||
| 440.00 | 77.60 | 78.50 | 78.05 | 65.62 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.03 | 3/26/2026 | 3/27/2026 2:59:07 PM EST |
| 445.00 | 82.60 | 83.50 | 83.05 | % | 0.19 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.02 | 3/27/2026 2:59:07 PM EST | |||
| 450.00 | 87.70 | 88.45 | 88.08 | 67.90 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.73 | -1.00 | 0.00 | -0.02 | 3/23/2026 | 3/27/2026 2:59:07 PM EST |