Options Chain for TESLA INC COM (TSLA) - $284.95 as of 4/25/2025 9:10:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 233.80 | 236.05 | 213.60 | +9.60 | +4.71% | 1 | 19 | 6.78 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 55.00 | 228.85 | 231.05 | 200.00 | 0.00 | 0.00% | 0 | 13 | 6.36 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:06 PM EST |
| 60.00 | 223.80 | 226.15 | 211.50 | +16.97 | +8.73% | 1 | 7 | 6.02 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 65.00 | 218.80 | 221.15 | 172.35 | 0.00 | 0.00% | 0 | 6 | 5.72 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:06 PM EST |
| 70.00 | 213.85 | 216.15 | 186.65 | 0.00 | 0.00% | 0 | 5 | 5.47 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:06 PM EST |
| 75.00 | 208.80 | 211.20 | 181.65 | 0.00 | 0.00% | 0 | 5 | 5.17 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:06 PM EST |
| 80.00 | 203.80 | 206.20 | 176.62 | 0.00 | 0.00% | 0 | 8 | 4.93 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:06 PM EST |
| 85.00 | 198.80 | 201.20 | 170.85 | 0.00 | 0.00% | 0 | 8 | 4.74 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:06 PM EST |
| 90.00 | 193.80 | 196.20 | 147.47 | 0.00 | 0.00% | 0 | 4 | 4.52 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:06 PM EST |
| 95.00 | 188.80 | 191.20 | 142.53 | 0.00 | 0.00% | 0 | 4 | 4.36 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:06 PM EST |
| 100.00 | 183.80 | 186.20 | 185.59 | +28.24 | +17.95% | 18 | 21 | 4.16 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 105.00 | 178.85 | 181.20 | 146.40 | 0.00 | 0.00% | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:06 PM EST |
| 110.00 | 173.85 | 176.10 | 141.43 | 0.00 | 0.00% | 0 | 1 | 3.78 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:06 PM EST |
| 115.00 | 168.85 | 171.10 | 136.74 | 0.00 | 0.00% | 0 | 4 | 3.62 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:06 PM EST |
| 120.00 | 163.85 | 166.25 | 164.30 | +32.55 | +24.71% | 4 | 60 | 3.46 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 125.00 | 158.90 | 161.25 | 126.77 | 0.00 | 0.00% | 0 | 5 | 3.31 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:06 PM EST |
| 130.00 | 153.95 | 156.15 | 122.18 | 0.00 | 0.00% | 0 | 9 | 3.19 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:06 PM EST |
| 135.00 | 148.90 | 151.15 | 149.84 | +32.39 | +27.58% | 15 | 14 | 3.05 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 140.00 | 144.75 | 145.45 | 116.66 | 0.00 | 0.00% | 0 | 3,591 | 2.46 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:06 PM EST |
| 145.00 | 138.95 | 141.30 | 91.60 | 0.00 | 0.00% | 0 | 11 | 2.81 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:06 PM EST |
| 147.00 | 136.95 | 139.20 | 110.14 | 0.00 | 0.00% | 0 | 5 | 2.78 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:06 PM EST |
| 148.00 | 135.95 | 138.20 | 109.13 | 0.00 | 0.00% | 0 | 6 | 2.73 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:06 PM EST |
| 149.00 | 134.95 | 137.30 | 107.54 | 0.00 | 0.00% | 0 | 5 | 2.71 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:06 PM EST |
| 150.00 | 134.75 | 135.45 | 133.86 | +27.30 | +25.62% | 19 | 3,043 | 2.27 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 152.50 | 131.50 | 133.70 | 110.50 | % | 2 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST | |
| 155.00 | 129.00 | 131.35 | 71.52 | 0.00 | 0.00% | 0 | 6 | 2.56 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 4:00:06 PM EST |
| 157.50 | 126.50 | 128.85 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:06 PM EST | |||
| 160.00 | 124.00 | 126.35 | 124.92 | +29.34 | +30.70% | 3 | 34 | 2.46 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 162.50 | 121.55 | 123.75 | 99.54 | +5.97 | +6.38% | 1 | 23 | 2.40 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 165.00 | 119.05 | 121.40 | 109.15 | +15.05 | +16.00% | 2 | 4 | 2.36 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 167.50 | 116.55 | 118.90 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:06 PM EST | |||
| 170.00 | 114.15 | 116.40 | 115.34 | +28.59 | +32.96% | 26 | 70 | 2.27 | 1.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 172.50 | 111.60 | 113.80 | 112.57 | +28.27 | +33.54% | 2 | 1 | 2.21 | 1.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 175.00 | 109.10 | 111.45 | 79.10 | 0.00 | 0.00% | 0 | 11 | 2.16 | 1.00 | 0.00 | -0.01 | 4/24/2025 | 4/25/2025 4:00:06 PM EST |
| 177.50 | 106.70 | 108.95 | 76.84 | 0.00 | 0.00% | 0 | 2 | 2.12 | 1.00 | 0.00 | -0.02 | 4/24/2025 | 4/25/2025 4:00:06 PM EST |
| 180.00 | 104.95 | 105.60 | 103.10 | +23.10 | +28.88% | 208 | 259 | 1.76 | 1.00 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 182.50 | 101.65 | 103.95 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | -0.03 | 4/25/2025 4:00:06 PM EST | |||
| 185.00 | 99.25 | 101.35 | 99.19 | +27.94 | +39.22% | 10 | 40 | 1.96 | 1.00 | 0.00 | -0.04 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 187.50 | 96.70 | 99.00 | 96.69 | +47.79 | +97.73% | 8 | 1 | 1.92 | 1.00 | 0.00 | -0.05 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 190.00 | 94.95 | 95.65 | 93.90 | +24.95 | +36.19% | 32 | 119 | 1.59 | 1.00 | 0.00 | -0.06 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 192.50 | 91.75 | 94.05 | 91.86 | +25.40 | +38.22% | 1 | 13 | 1.66 | 0.99 | 0.00 | -0.07 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 195.00 | 89.25 | 91.55 | 90.10 | +26.17 | +40.94% | 15 | 132 | 1.54 | 0.99 | 0.00 | -0.08 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 197.50 | 86.80 | 89.05 | 86.88 | +25.41 | +41.34% | 5 | 1 | 1.57 | 0.99 | 0.00 | -0.09 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 200.00 | 85.05 | 85.75 | 85.48 | +27.00 | +46.17% | 340 | 664 | 1.45 | 0.99 | 0.00 | -0.10 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 202.50 | 81.85 | 84.10 | 83.95 | +30.95 | +58.40% | 1 | 2 | 1.47 | 0.99 | 0.00 | -0.12 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 205.00 | 80.10 | 80.75 | 80.65 | +27.79 | +52.58% | 417 | 327 | 1.38 | 0.99 | 0.00 | -0.13 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 207.50 | 76.90 | 79.15 | 70.18 | +20.59 | +41.52% | 9 | 67 | 1.38 | 0.98 | 0.00 | -0.15 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 210.00 | 74.95 | 75.85 | 72.83 | +26.34 | +56.66% | 48 | 281 | 1.34 | 0.98 | 0.00 | -0.16 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 212.50 | 71.95 | 74.15 | 71.10 | +26.00 | +57.65% | 3 | 71 | 1.30 | 0.98 | 0.00 | -0.18 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 215.00 | 70.20 | 70.95 | 70.14 | +25.04 | +55.53% | 61 | 455 | 1.05 | 0.97 | 0.00 | -0.20 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 217.50 | 67.45 | 69.20 | 65.20 | +25.48 | +64.15% | 20 | 393 | 1.01 | 0.97 | 0.00 | -0.23 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 220.00 | 65.30 | 65.95 | 63.97 | +23.32 | +57.37% | 809 | 1,045 | 1.01 | 0.97 | 0.00 | -0.25 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 222.50 | 62.10 | 64.25 | 62.85 | +26.34 | +72.15% | 39 | 445 | 0.99 | 0.96 | 0.00 | -0.27 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 225.00 | 60.35 | 61.00 | 59.69 | +23.69 | +65.81% | 199 | 715 | 0.97 | 0.96 | 0.00 | -0.30 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 227.50 | 57.70 | 58.60 | 57.05 | +25.05 | +78.29% | 84 | 456 | 0.95 | 0.95 | 0.00 | -0.32 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 230.00 | 55.45 | 56.10 | 55.72 | +24.67 | +79.46% | 842 | 1,864 | 0.92 | 0.94 | 0.00 | -0.35 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 232.50 | 53.05 | 53.70 | 53.24 | +25.44 | +91.52% | 120 | 588 | 0.91 | 0.94 | 0.00 | -0.37 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 235.00 | 50.60 | 51.20 | 50.79 | +23.64 | +87.08% | 436 | 1,191 | 0.89 | 0.93 | 0.00 | -0.40 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 237.50 | 48.20 | 48.80 | 48.37 | +24.66 | +104.01% | 232 | 962 | 0.87 | 0.92 | 0.00 | -0.42 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 240.00 | 45.80 | 46.40 | 46.10 | +22.60 | +96.17% | 1,029 | 5,148 | 0.83 | 0.92 | 0.00 | -0.44 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 242.50 | 43.40 | 44.05 | 43.45 | +22.10 | +103.52% | 161 | 871 | 0.83 | 0.91 | 0.00 | -0.46 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 245.00 | 41.10 | 41.70 | 41.15 | +21.42 | +108.57% | 906 | 1,718 | 0.81 | 0.90 | 0.00 | -0.48 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 247.50 | 38.75 | 39.35 | 39.00 | +21.20 | +119.11% | 746 | 911 | 0.80 | 0.89 | 0.01 | -0.50 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 250.00 | 36.55 | 37.00 | 36.55 | +20.15 | +122.87% | 4,747 | 4,187 | 0.78 | 0.88 | 0.01 | -0.52 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 252.50 | 34.25 | 34.75 | 34.30 | +19.65 | +134.13% | 1,196 | 1,785 | 0.78 | 0.87 | 0.01 | -0.54 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 255.00 | 32.05 | 32.60 | 32.25 | +19.00 | +143.40% | 5,083 | 4,914 | 0.76 | 0.85 | 0.01 | -0.55 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 257.50 | 29.85 | 30.40 | 30.15 | +18.40 | +156.60% | 4,329 | 2,991 | 0.76 | 0.84 | 0.01 | -0.57 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 260.00 | 27.70 | 28.25 | 28.05 | +17.45 | +164.63% | 17,260 | 10,232 | 0.74 | 0.82 | 0.01 | -0.59 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 262.50 | 25.80 | 26.25 | 26.00 | +16.65 | +178.08% | 8,782 | 2,037 | 0.74 | 0.80 | 0.01 | -0.60 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 265.00 | 23.90 | 24.10 | 23.92 | +15.72 | +191.71% | 13,962 | 4,647 | 0.73 | 0.78 | 0.01 | -0.62 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 267.50 | 21.95 | 22.15 | 22.08 | +14.88 | +206.67% | 9,568 | 1,884 | 0.73 | 0.76 | 0.01 | -0.64 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 270.00 | 20.15 | 20.35 | 20.25 | +13.96 | +221.94% | 39,883 | 8,115 | 0.72 | 0.73 | 0.01 | -0.66 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 272.50 | 18.40 | 18.60 | 18.64 | +13.24 | +245.19% | 8,428 | 1,289 | 0.72 | 0.70 | 0.01 | -0.68 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 275.00 | 16.75 | 16.95 | 16.90 | +12.15 | +255.79% | 26,567 | 5,222 | 0.71 | 0.67 | 0.01 | -0.70 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 277.50 | 15.20 | 15.35 | 15.30 | +11.25 | +277.78% | 13,240 | 6,524 | 0.71 | 0.63 | 0.01 | -0.72 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 280.00 | 13.70 | 13.85 | 13.85 | +10.35 | +295.72% | 59,659 | 6,507 | 0.70 | 0.60 | 0.01 | -0.74 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 282.50 | 12.35 | 12.50 | 12.40 | +9.42 | +316.11% | 19,143 | 1,135 | 0.70 | 0.56 | 0.02 | -0.75 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 285.00 | 11.05 | 11.15 | 11.15 | +8.60 | +337.26% | 46,508 | 7,035 | 0.70 | 0.52 | 0.02 | -0.76 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 287.50 | 9.85 | 10.00 | 9.85 | +7.67 | +351.84% | 16,344 | 593 | 0.70 | 0.48 | 0.02 | -0.77 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 290.00 | 8.80 | 8.90 | 8.84 | +6.99 | +377.84% | 35,893 | 4,920 | 0.70 | 0.45 | 0.01 | -0.77 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 292.50 | 7.75 | 7.90 | 7.83 | +6.27 | +401.93% | 19,079 | 876 | 0.70 | 0.41 | 0.01 | -0.76 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 295.00 | 6.85 | 7.00 | 7.00 | +5.70 | +438.47% | 14,343 | 2,377 | 0.70 | 0.38 | 0.01 | -0.75 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 297.50 | 6.05 | 6.15 | 6.15 | +5.03 | +449.11% | 5,111 | 753 | 0.70 | 0.35 | 0.01 | -0.74 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 300.00 | 5.30 | 5.40 | 5.35 | +4.39 | +457.30% | 87,361 | 15,221 | 0.70 | 0.32 | 0.01 | -0.72 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 302.50 | 4.65 | 4.75 | 4.72 | +3.90 | +475.61% | 8,625 | 843 | 0.70 | 0.29 | 0.01 | -0.70 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 305.00 | 4.05 | 4.15 | 4.10 | +3.40 | +485.72% | 16,337 | 2,739 | 0.70 | 0.27 | 0.01 | -0.67 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 307.50 | 3.50 | 3.60 | 3.60 | +2.99 | +490.17% | 14,716 | 472 | 0.70 | 0.24 | 0.01 | -0.65 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 310.00 | 3.05 | 3.15 | 3.10 | +2.58 | +496.16% | 26,942 | 2,710 | 0.70 | 0.22 | 0.01 | -0.61 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 312.50 | 2.66 | 2.70 | 2.71 | +2.27 | +515.91% | 3,832 | 309 | 0.70 | 0.20 | 0.01 | -0.58 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 315.00 | 2.31 | 2.35 | 2.34 | +1.95 | +500.00% | 28,535 | 1,598 | 0.70 | 0.18 | 0.01 | -0.55 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 317.50 | 2.00 | 2.04 | 2.04 | +1.70 | +500.00% | 3,201 | 226 | 0.71 | 0.16 | 0.01 | -0.51 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 320.00 | 1.75 | 1.77 | 1.76 | +1.47 | +506.90% | 34,328 | 3,461 | 0.71 | 0.14 | 0.01 | -0.47 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 322.50 | 1.50 | 1.54 | 1.53 | +1.27 | +488.47% | 3,962 | 267 | 0.71 | 0.13 | 0.01 | -0.44 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 325.00 | 1.31 | 1.34 | 1.32 | +1.09 | +473.92% | 10,931 | 2,647 | 0.72 | 0.11 | 0.01 | -0.40 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 327.50 | 1.14 | 1.17 | 1.17 | +0.96 | +457.15% | 2,607 | 122 | 0.72 | 0.10 | 0.01 | -0.37 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 330.00 | 1.01 | 1.02 | 1.02 | +0.83 | +436.85% | 14,148 | 1,781 | 0.73 | 0.09 | 0.01 | -0.33 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 332.50 | 0.87 | 0.90 | 0.89 | +0.73 | +456.25% | 1,341 | 85 | 0.73 | 0.08 | 0.00 | -0.30 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 335.00 | 0.77 | 0.79 | 0.79 | +0.64 | +426.67% | 9,724 | 2,881 | 0.74 | 0.07 | 0.00 | -0.27 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 337.50 | 0.67 | 0.69 | 0.67 | +0.55 | +458.34% | 7,701 | 37 | 0.75 | 0.06 | 0.00 | -0.25 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 340.00 | 0.59 | 0.61 | 0.61 | +0.49 | +408.34% | 7,322 | 2,715 | 0.75 | 0.05 | 0.00 | -0.22 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 342.50 | 0.51 | 0.54 | 0.52 | +0.41 | +372.73% | 1,039 | 62 | 0.76 | 0.04 | 0.00 | -0.20 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 345.00 | 0.46 | 0.47 | 0.47 | +0.38 | +422.23% | 4,214 | 2,302 | 0.76 | 0.04 | 0.00 | -0.18 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 347.50 | 0.40 | 0.42 | 0.40 | +0.31 | +344.45% | 312 | 67 | 0.77 | 0.03 | 0.00 | -0.16 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 350.00 | 0.35 | 0.37 | 0.35 | +0.27 | +337.50% | 17,699 | 7,243 | 0.78 | 0.03 | 0.00 | -0.14 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 352.50 | 0.31 | 0.34 | 0.31 | +0.25 | +416.67% | 931 | 793 | 0.78 | 0.02 | 0.00 | -0.12 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 355.00 | 0.27 | 0.30 | 0.30 | +0.25 | +500.00% | 2,667 | 643 | 0.79 | 0.02 | 0.00 | -0.11 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 357.50 | 0.24 | 0.27 | 0.27 | +0.16 | +145.46% | 386 | 131 | 0.80 | 0.02 | 0.00 | -0.10 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 360.00 | 0.22 | 0.24 | 0.22 | +0.17 | +340.00% | 3,299 | 857 | 0.80 | 0.02 | 0.00 | -0.09 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 365.00 | 0.17 | 0.19 | 0.18 | +0.15 | +500.00% | 1,450 | 611 | 0.82 | 0.01 | 0.00 | -0.07 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 370.00 | 0.14 | 0.15 | 0.14 | +0.10 | +250.00% | 3,253 | 3,443 | 0.83 | 0.01 | 0.00 | -0.05 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 375.00 | 0.11 | 0.12 | 0.11 | +0.09 | +450.00% | 1,648 | 973 | 0.83 | 0.01 | 0.00 | -0.04 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 380.00 | 0.08 | 0.09 | 0.09 | +0.06 | +200.00% | 1,314 | 519 | 0.85 | 0.00 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 385.00 | 0.06 | 0.08 | 0.06 | +0.05 | +500.00% | 1,749 | 728 | 0.86 | 0.00 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 390.00 | 0.05 | 0.07 | 0.05 | +0.03 | +150.00% | 3,093 | 1,607 | 0.88 | 0.00 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 395.00 | 0.04 | 0.06 | 0.06 | +0.05 | +500.00% | 188 | 413 | 0.88 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 400.00 | 0.03 | 0.04 | 0.04 | +0.03 | +300.00% | 7,376 | 3,394 | 0.91 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 405.00 | 0.02 | 0.04 | 0.03 | +0.02 | +200.00% | 1,976 | 1,388 | 0.89 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 410.00 | 0.02 | 0.03 | 0.03 | +0.01 | +50.00% | 2,994 | 4,853 | 0.92 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 74,704 | 54,852 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 21,734 | 25,801 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 22,977 | 14,889 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 15,814 | 1,911 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 280 | 3,152 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 86 | 3,495 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 80.00 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 131 | 1,813 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 85.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 36 | 1,483 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 90.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 764 | 1,066 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 95.00 | 0.00 | 0.02 | 0.01 | -0.02 | -66.67% | 847 | 767 | 2.64 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 100.00 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 2,368 | 3,178 | 2.45 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 105.00 | 0.01 | 0.04 | 0.02 | -0.01 | -33.34% | 82 | 1,007 | 2.41 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 110.00 | 0.01 | 0.03 | 0.03 | -0.02 | -40.00% | 852 | 1,248 | 2.27 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 115.00 | 0.01 | 0.02 | 0.02 | -0.03 | -60.00% | 149 | 3,419 | 2.26 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 120.00 | 0.02 | 0.03 | 0.03 | -0.04 | -57.15% | 1,818 | 4,648 | 2.20 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 125.00 | 0.03 | 0.05 | 0.03 | -0.05 | -62.50% | 3,559 | 4,897 | 2.15 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 130.00 | 0.04 | 0.06 | 0.06 | -0.04 | -40.00% | 1,177 | 11,496 | 2.07 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 135.00 | 0.06 | 0.07 | 0.06 | -0.05 | -45.46% | 2,978 | 3,889 | 2.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 140.00 | 0.06 | 0.07 | 0.07 | -0.04 | -36.37% | 19,991 | 10,354 | 1.94 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 145.00 | 0.07 | 0.09 | 0.07 | -0.08 | -53.34% | 3,737 | 1,108 | 1.88 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 147.00 | 0.08 | 0.12 | 0.11 | -0.05 | -31.25% | 124 | 864 | 1.89 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 148.00 | 0.07 | 0.11 | 0.10 | -0.09 | -47.37% | 252 | 618 | 1.86 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 149.00 | 0.05 | 0.16 | 0.08 | -0.10 | -55.56% | 44 | 63 | 1.86 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 150.00 | 0.12 | 0.13 | 0.12 | -0.06 | -33.34% | 4,746 | 16,180 | 1.89 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 152.50 | 0.09 | 0.12 | 0.12 | -0.10 | -45.46% | 205 | 679 | 1.81 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 155.00 | 0.10 | 0.13 | 0.10 | -0.11 | -52.39% | 10,651 | 2,791 | 1.79 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 157.50 | 0.10 | 0.14 | 0.13 | -0.08 | -38.10% | 109 | 939 | 1.76 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 160.00 | 0.12 | 0.16 | 0.13 | -0.11 | -45.84% | 5,727 | 4,016 | 1.74 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 162.50 | 0.15 | 0.16 | 0.15 | -0.10 | -40.00% | 1,196 | 252 | 1.73 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 165.00 | 0.15 | 0.17 | 0.17 | -0.09 | -34.62% | 6,411 | 2,863 | 1.71 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 167.50 | 0.15 | 0.19 | 0.19 | -0.09 | -32.15% | 2,439 | 472 | 1.67 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 170.00 | 0.16 | 0.20 | 0.19 | -0.10 | -34.49% | 6,452 | 5,324 | 1.63 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 172.50 | 0.17 | 0.33 | 0.20 | -0.12 | -37.50% | 3,207 | 510 | 1.66 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 175.00 | 0.18 | 0.22 | 0.19 | -0.13 | -40.63% | 3,662 | 2,740 | 1.57 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 177.50 | 0.20 | 0.22 | 0.22 | -0.15 | -40.55% | 1,193 | 632 | 1.55 | 0.00 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 180.00 | 0.21 | 0.22 | 0.22 | -0.14 | -38.89% | 5,895 | 8,106 | 1.51 | 0.00 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 182.50 | 0.22 | 0.25 | 0.25 | -0.14 | -35.90% | 684 | 265 | 1.48 | 0.00 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 185.00 | 0.24 | 0.26 | 0.24 | -0.18 | -42.86% | 3,132 | 1,926 | 1.45 | 0.00 | 0.00 | -0.04 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 187.50 | 0.25 | 0.28 | 0.26 | -0.18 | -40.91% | 1,396 | 540 | 1.43 | 0.00 | 0.00 | -0.05 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 190.00 | 0.27 | 0.29 | 0.28 | -0.18 | -39.13% | 3,259 | 6,654 | 1.40 | 0.00 | 0.00 | -0.06 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 192.50 | 0.28 | 0.31 | 0.30 | -0.18 | -37.50% | 455 | 410 | 1.36 | -0.01 | 0.00 | -0.07 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 195.00 | 0.31 | 0.32 | 0.31 | -0.21 | -40.39% | 1,947 | 8,365 | 1.34 | -0.01 | 0.00 | -0.08 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 197.50 | 0.31 | 0.34 | 0.32 | -0.22 | -40.75% | 503 | 1,218 | 1.31 | -0.01 | 0.00 | -0.09 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 200.00 | 0.34 | 0.35 | 0.35 | -0.25 | -41.67% | 10,587 | 25,143 | 1.28 | -0.01 | 0.00 | -0.10 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 202.50 | 0.36 | 0.37 | 0.36 | -0.27 | -42.86% | 671 | 574 | 1.25 | -0.01 | 0.00 | -0.12 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 205.00 | 0.37 | 0.39 | 0.38 | -0.32 | -45.72% | 3,246 | 4,539 | 1.21 | -0.01 | 0.00 | -0.13 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 207.50 | 0.39 | 0.41 | 0.41 | -0.34 | -45.34% | 1,211 | 841 | 1.19 | -0.02 | 0.00 | -0.15 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 210.00 | 0.42 | 0.44 | 0.42 | -0.40 | -48.78% | 5,398 | 6,203 | 1.16 | -0.02 | 0.00 | -0.16 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 212.50 | 0.43 | 0.46 | 0.45 | -0.46 | -50.55% | 1,097 | 2,096 | 1.13 | -0.02 | 0.00 | -0.18 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 215.00 | 0.47 | 0.48 | 0.47 | -0.54 | -53.47% | 3,695 | 4,931 | 1.10 | -0.03 | 0.00 | -0.20 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 217.50 | 0.48 | 0.51 | 0.49 | -0.65 | -57.02% | 1,644 | 1,228 | 1.07 | -0.03 | 0.00 | -0.23 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 220.00 | 0.52 | 0.54 | 0.52 | -0.78 | -60.00% | 18,991 | 7,066 | 1.05 | -0.03 | 0.00 | -0.25 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 222.50 | 0.55 | 0.57 | 0.57 | -0.88 | -60.69% | 2,049 | 1,221 | 1.02 | -0.04 | 0.00 | -0.27 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 225.00 | 0.58 | 0.60 | 0.60 | -1.06 | -63.86% | 7,941 | 12,869 | 1.00 | -0.04 | 0.00 | -0.30 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 227.50 | 0.65 | 0.66 | 0.65 | -1.27 | -66.15% | 2,867 | 2,921 | 0.97 | -0.05 | 0.00 | -0.32 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 230.00 | 0.70 | 0.71 | 0.71 | -1.47 | -67.44% | 11,015 | 8,409 | 0.95 | -0.06 | 0.00 | -0.35 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 232.50 | 0.75 | 0.77 | 0.75 | -1.76 | -70.12% | 3,119 | 1,571 | 0.92 | -0.06 | 0.00 | -0.37 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 235.00 | 0.82 | 0.85 | 0.82 | -2.12 | -72.11% | 9,864 | 5,034 | 0.90 | -0.07 | 0.00 | -0.40 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 237.50 | 0.91 | 0.92 | 0.92 | -2.48 | -72.95% | 5,151 | 2,580 | 0.88 | -0.08 | 0.00 | -0.42 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 240.00 | 1.01 | 1.03 | 1.02 | -2.88 | -73.85% | 23,351 | 6,438 | 0.86 | -0.08 | 0.00 | -0.44 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 242.50 | 1.13 | 1.16 | 1.15 | -3.41 | -74.79% | 5,298 | 3,628 | 0.84 | -0.09 | 0.00 | -0.46 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 245.00 | 1.28 | 1.30 | 1.28 | -3.90 | -75.29% | 13,301 | 3,862 | 0.82 | -0.10 | 0.00 | -0.48 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 247.50 | 1.44 | 1.47 | 1.47 | -4.43 | -75.09% | 5,213 | 1,826 | 0.81 | -0.11 | 0.01 | -0.50 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 250.00 | 1.65 | 1.67 | 1.66 | -5.14 | -75.59% | 35,528 | 7,499 | 0.79 | -0.12 | 0.01 | -0.52 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 252.50 | 1.88 | 1.92 | 1.89 | -5.85 | -75.59% | 4,747 | 2,367 | 0.78 | -0.13 | 0.01 | -0.54 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 255.00 | 2.16 | 2.20 | 2.16 | -6.52 | -75.12% | 15,071 | 3,804 | 0.77 | -0.15 | 0.01 | -0.55 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 257.50 | 2.49 | 2.53 | 2.50 | -7.29 | -74.47% | 5,154 | 1,542 | 0.76 | -0.16 | 0.01 | -0.57 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 260.00 | 2.88 | 2.93 | 2.91 | -8.03 | -73.40% | 39,462 | 1,712 | 0.75 | -0.18 | 0.01 | -0.59 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 262.50 | 3.30 | 3.40 | 3.40 | -9.60 | -73.85% | 6,889 | 403 | 0.74 | -0.20 | 0.01 | -0.60 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 265.00 | 3.85 | 3.95 | 3.90 | -9.92 | -71.78% | 14,915 | 953 | 0.74 | -0.22 | 0.01 | -0.62 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 267.50 | 4.40 | 4.50 | 4.46 | -10.67 | -70.53% | 6,407 | 234 | 0.73 | -0.24 | 0.01 | -0.64 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 270.00 | 5.10 | 5.20 | 5.13 | -11.67 | -69.47% | 36,702 | 1,213 | 0.72 | -0.27 | 0.01 | -0.66 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 272.50 | 5.85 | 5.95 | 5.91 | -15.24 | -72.06% | 7,886 | 114 | 0.72 | -0.30 | 0.01 | -0.68 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 275.00 | 6.70 | 6.80 | 6.75 | -14.10 | -67.63% | 19,685 | 632 | 0.72 | -0.33 | 0.01 | -0.70 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 277.50 | 7.60 | 7.75 | 7.65 | -16.52 | -68.35% | 7,311 | 118 | 0.71 | -0.37 | 0.01 | -0.72 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 280.00 | 8.60 | 8.75 | 8.75 | -15.25 | -63.55% | 31,943 | 592 | 0.71 | -0.40 | 0.01 | -0.74 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 282.50 | 9.75 | 9.90 | 9.83 | -16.47 | -62.63% | 19,205 | 27 | 0.71 | -0.44 | 0.02 | -0.75 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 285.00 | 10.95 | 11.10 | 11.05 | -16.95 | -60.54% | 17,872 | 276 | 0.71 | -0.48 | 0.02 | -0.76 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 287.50 | 12.25 | 12.40 | 12.30 | -20.55 | -62.56% | 2,425 | 114 | 0.70 | -0.52 | 0.02 | -0.77 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 290.00 | 13.65 | 13.80 | 13.68 | -19.72 | -59.05% | 3,755 | 294 | 0.70 | -0.55 | 0.01 | -0.77 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 292.50 | 15.15 | 15.30 | 15.25 | -41.95 | -73.34% | 1,329 | 2 | 0.70 | -0.59 | 0.01 | -0.76 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 295.00 | 16.70 | 16.90 | 16.75 | -19.91 | -54.31% | 787 | 223 | 0.70 | -0.62 | 0.01 | -0.75 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 297.50 | 18.40 | 18.60 | 18.85 | -25.15 | -57.16% | 323 | 6 | 0.70 | -0.65 | 0.01 | -0.74 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 300.00 | 20.15 | 20.35 | 20.30 | -22.35 | -52.41% | 3,099 | 554 | 0.70 | -0.68 | 0.01 | -0.72 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 302.50 | 22.00 | 22.20 | 23.00 | -19.75 | -46.20% | 258 | 47 | 0.70 | -0.71 | 0.01 | -0.70 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 305.00 | 23.90 | 24.15 | 24.01 | -27.38 | -53.28% | 160 | 262 | 0.70 | -0.73 | 0.01 | -0.67 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 307.50 | 25.85 | 26.10 | 26.80 | -25.30 | -48.56% | 46 | 15 | 0.70 | -0.76 | 0.01 | -0.65 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 310.00 | 27.90 | 28.15 | 28.15 | -26.86 | -48.83% | 723 | 247 | 0.71 | -0.78 | 0.01 | -0.61 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 312.50 | 28.50 | 30.65 | 31.05 | -27.75 | -47.20% | 6 | 11 | 0.64 | -0.80 | 0.01 | -0.58 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 315.00 | 32.10 | 33.00 | 32.10 | -29.50 | -47.89% | 92 | 145 | 0.71 | -0.82 | 0.01 | -0.55 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 317.50 | 33.15 | 34.95 | 35.20 | -26.25 | -42.72% | 4 | 3 | 0.63 | -0.84 | 0.01 | -0.51 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 320.00 | 36.40 | 36.95 | 36.66 | -26.69 | -42.14% | 63 | 128 | 0.71 | -0.86 | 0.01 | -0.47 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 322.50 | 37.75 | 39.35 | 41.00 | % | 5 | 0 | 0.62 | -0.87 | 0.01 | -0.44 | 4/25/2025 | 4/25/2025 4:00:06 PM EST | |
| 325.00 | 39.40 | 41.95 | 42.00 | -27.20 | -39.31% | 23 | 53 | 0.76 | -0.89 | 0.01 | -0.40 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 327.50 | 41.55 | 44.35 | 46.55 | % | 8 | 0 | 0.81 | -0.90 | 0.01 | -0.37 | 4/25/2025 | 4/25/2025 4:00:06 PM EST | |
| 330.00 | 44.15 | 46.55 | 45.86 | -28.15 | -38.04% | 42 | 1 | 0.73 | -0.91 | 0.01 | -0.33 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 332.50 | 46.30 | 49.10 | 49.80 | -30.90 | -38.29% | 3 | 1 | 0.84 | -0.92 | 0.00 | -0.30 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 335.00 | 49.00 | 51.40 | 53.00 | -26.04 | -32.95% | 3 | 0 | 0.85 | -0.93 | 0.00 | -0.27 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 337.50 | 51.05 | 53.90 | 54.30 | -28.40 | -34.35% | 10 | 0 | 0.88 | -0.94 | 0.00 | -0.25 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 340.00 | 54.70 | 56.15 | 55.56 | -28.74 | -34.10% | 23 | 0 | 0.66 | -0.95 | 0.00 | -0.22 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 342.50 | 55.75 | 58.80 | % | 0 | 0 | 0.91 | -0.96 | 0.00 | -0.20 | 4/25/2025 4:00:06 PM EST | |||
| 345.00 | 58.25 | 61.15 | 60.03 | -51.97 | -46.41% | 7 | 1 | 0.93 | -0.96 | 0.00 | -0.18 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 347.50 | 60.55 | 63.75 | 63.46 | % | 1 | 0 | 0.95 | -0.97 | 0.00 | -0.16 | 4/25/2025 | 4/25/2025 4:00:06 PM EST | |
| 350.00 | 64.70 | 65.85 | 68.09 | -41.09 | -37.64% | 117 | 0 | 0.91 | -0.97 | 0.00 | -0.14 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 352.50 | 65.40 | 68.70 | 75.05 | -19.85 | -20.92% | 2 | 0 | 0.99 | -0.98 | 0.00 | -0.12 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 355.00 | 69.35 | 71.05 | 69.20 | -37.60 | -35.21% | 10 | 0 | 1.02 | -0.98 | 0.00 | -0.11 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 357.50 | 70.30 | 73.65 | 72.20 | % | 2 | 0 | 1.03 | -0.98 | 0.00 | -0.10 | 4/25/2025 | 4/25/2025 4:00:06 PM EST | |
| 360.00 | 73.05 | 75.90 | 76.00 | -43.65 | -36.49% | 4 | 1 | 1.02 | -0.98 | 0.00 | -0.09 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 365.00 | 77.70 | 81.00 | 80.29 | -29.16 | -26.65% | 1 | 0 | 1.10 | -0.99 | 0.00 | -0.07 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 370.00 | 82.90 | 85.85 | 133.15 | 0.00 | 0.00% | 0 | 0 | 1.12 | -0.99 | 0.00 | -0.05 | 4/16/2025 | 4/25/2025 4:00:06 PM EST |
| 375.00 | 87.65 | 91.05 | 136.93 | 0.00 | 0.00% | 0 | 0 | 1.19 | -0.99 | 0.00 | -0.04 | 4/16/2025 | 4/25/2025 4:00:06 PM EST |
| 380.00 | 94.40 | 95.90 | 94.50 | -27.59 | -22.60% | 10 | 1 | 1.20 | -1.00 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 385.00 | 97.70 | 101.05 | 127.11 | 0.00 | 0.00% | 0 | 0 | 1.27 | -1.00 | 0.00 | -0.02 | 4/24/2025 | 4/25/2025 4:00:06 PM EST |
| 390.00 | 102.95 | 105.95 | 108.25 | -28.45 | -20.82% | 11 | 0 | 1.29 | -1.00 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 395.00 | 107.65 | 111.05 | 111.95 | 0.00 | 0.00% | 0 | 0 | 1.36 | -1.00 | 0.00 | -0.01 | 3/25/2025 | 4/25/2025 4:00:06 PM EST |
| 400.00 | 112.95 | 115.95 | 142.40 | 0.00 | 0.00% | 0 | 0 | 1.37 | -1.00 | 0.00 | -0.01 | 4/24/2025 | 4/25/2025 4:00:06 PM EST |
| 405.00 | 117.65 | 121.05 | 148.50 | 0.00 | 0.00% | 0 | 1 | 1.44 | -1.00 | 0.00 | -0.01 | 4/24/2025 | 4/25/2025 4:00:06 PM EST |
| 410.00 | 122.95 | 125.95 | 158.00 | 0.00 | 0.00% | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 4/25/2025 4:00:06 PM EST |