Options Chain for TESLA INC COM (TSLA) - $372.80 as of 4/29/2026 8:32:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 280.00 | 92.90 | 95.25 | 94.08 | % | 0.34 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:10 PM EST | |||
| 285.00 | 88.90 | 90.40 | 89.65 | 91.10 | % | 0.31 | 1 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:10 PM EST | |
| 290.00 | 83.20 | 85.75 | 84.48 | % | 0.29 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:10 PM EST | |||
| 295.00 | 77.95 | 81.10 | 79.53 | % | 0.27 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:10 PM EST | |||
| 300.00 | 73.00 | 75.50 | 74.25 | 72.53 | % | 0.25 | 5 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:10 PM EST | |
| 305.00 | 68.00 | 70.50 | 69.25 | % | 0.23 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:10 PM EST | |||
| 310.00 | 63.45 | 65.25 | 64.35 | % | 0.21 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:10 PM EST | |||
| 315.00 | 58.45 | 61.15 | 59.80 | % | 0.19 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:10 PM EST | |||
| 320.00 | 53.50 | 55.25 | 54.38 | 62.50 | 0.00 | 0.00% | 0.17 | 0 | 6 | 0.93 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:10 PM EST |
| 322.50 | 51.00 | 53.70 | 52.35 | 48.85 | -7.91 | -13.94% | 0.16 | 20 | 8 | 0.91 | 1.00 | 0.00 | -0.01 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 325.00 | 48.55 | 50.40 | 49.48 | 49.50 | 0.00 | 0.00% | 0.15 | 0 | 36 | 0.87 | 1.00 | 0.00 | -0.01 | 4/23/2026 | 4/29/2026 1:59:10 PM EST |
| 327.50 | 46.10 | 48.65 | 47.38 | 51.32 | 0.00 | 0.00% | 0.14 | 0 | 13 | 0.77 | 1.00 | 0.00 | -0.02 | 4/28/2026 | 4/29/2026 1:59:10 PM EST |
| 330.00 | 43.70 | 46.15 | 44.93 | 42.50 | -7.85 | -15.60% | 0.14 | 2 | 12 | 0.70 | 0.99 | 0.00 | -0.03 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 332.50 | 41.20 | 43.60 | 42.40 | 45.38 | 0.00 | 0.00% | 0.13 | 0 | 17 | 0.75 | 0.99 | 0.00 | -0.05 | 4/27/2026 | 4/29/2026 1:59:10 PM EST |
| 335.00 | 38.90 | 41.10 | 40.00 | 37.00 | % | 0.12 | 6 | 0 | 0.69 | 0.99 | 0.00 | -0.08 | 4/29/2026 | 4/29/2026 1:59:10 PM EST | |
| 337.50 | 36.40 | 38.50 | 37.45 | 38.50 | -1.80 | -4.47% | 0.11 | 1 | 2 | 0.66 | 0.98 | 0.00 | -0.11 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 340.00 | 34.05 | 35.75 | 34.90 | 30.92 | -10.38 | -25.14% | 0.10 | 3 | 3 | 0.60 | 0.97 | 0.00 | -0.14 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 342.50 | 31.75 | 33.15 | 32.45 | 33.40 | -0.24 | -0.72% | 0.09 | 2 | 1 | 0.55 | 0.96 | 0.00 | -0.18 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 345.00 | 29.55 | 30.70 | 30.13 | 27.89 | -5.26 | -15.87% | 0.09 | 54 | 3 | 0.51 | 0.95 | 0.01 | -0.22 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 347.50 | 27.00 | 28.20 | 27.60 | 25.65 | -7.85 | -23.44% | 0.08 | 5 | 4 | 0.49 | 0.93 | 0.01 | -0.26 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 350.00 | 24.85 | 25.80 | 25.33 | 25.06 | -2.48 | -9.01% | 0.07 | 8 | 115 | 0.40 | 0.91 | 0.01 | -0.31 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 352.50 | 22.60 | 23.50 | 23.05 | 26.41 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.39 | 0.89 | 0.01 | -0.36 | 4/27/2026 | 4/29/2026 1:59:10 PM EST |
| 355.00 | 20.30 | 20.95 | 20.63 | 20.34 | -1.76 | -7.97% | 0.06 | 27 | 33 | 0.40 | 0.86 | 0.01 | -0.42 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 357.50 | 18.10 | 19.00 | 18.55 | 18.07 | -2.64 | -12.75% | 0.05 | 64 | 20 | 0.40 | 0.83 | 0.01 | -0.47 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 360.00 | 16.25 | 16.40 | 16.33 | 16.44 | -3.67 | -18.25% | 0.05 | 968 | 118 | 0.39 | 0.79 | 0.02 | -0.52 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 362.50 | 14.25 | 14.45 | 14.35 | 13.57 | -4.83 | -26.25% | 0.04 | 156 | 29 | 0.39 | 0.74 | 0.02 | -0.57 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 365.00 | 12.35 | 12.55 | 12.45 | 12.61 | -2.34 | -15.66% | 0.03 | 1,188 | 237 | 0.39 | 0.70 | 0.02 | -0.62 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 367.50 | 10.65 | 10.80 | 10.73 | 10.90 | -2.10 | -16.16% | 0.03 | 1,141 | 558 | 0.39 | 0.64 | 0.02 | -0.65 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 370.00 | 9.05 | 9.20 | 9.13 | 9.30 | -1.95 | -17.34% | 0.02 | 2,777 | 611 | 0.39 | 0.59 | 0.02 | -0.67 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 372.50 | 7.65 | 7.75 | 7.70 | 7.80 | -1.95 | -20.00% | 0.02 | 4,330 | 272 | 0.39 | 0.53 | 0.02 | -0.69 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 375.00 | 6.35 | 6.45 | 6.40 | 6.49 | -2.02 | -23.74% | 0.02 | 6,056 | 702 | 0.39 | 0.47 | 0.02 | -0.69 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 377.50 | 5.30 | 5.40 | 5.35 | 5.50 | -1.80 | -24.66% | 0.01 | 1,853 | 867 | 0.39 | 0.41 | 0.02 | -0.67 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 380.00 | 4.35 | 4.45 | 4.40 | 4.50 | -1.60 | -26.23% | 0.01 | 5,170 | 1,392 | 0.39 | 0.36 | 0.02 | -0.65 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 382.50 | 3.55 | 3.65 | 3.60 | 3.50 | -1.75 | -33.34% | 0.01 | 820 | 495 | 0.39 | 0.31 | 0.02 | -0.61 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 385.00 | 2.92 | 2.96 | 2.94 | 2.99 | -1.41 | -32.05% | 0.01 | 1,375 | 1,252 | 0.40 | 0.26 | 0.02 | -0.58 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 387.50 | 2.39 | 2.42 | 2.41 | 2.42 | -1.28 | -34.60% | 0.01 | 910 | 438 | 0.40 | 0.22 | 0.02 | -0.53 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 390.00 | 1.93 | 1.96 | 1.95 | 2.01 | -0.99 | -33.00% | 0.01 | 3,093 | 2,852 | 0.41 | 0.19 | 0.02 | -0.48 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 392.50 | 1.57 | 1.59 | 1.58 | 1.64 | -0.89 | -35.18% | 0.00 | 507 | 445 | 0.41 | 0.15 | 0.01 | -0.43 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 395.00 | 1.29 | 1.31 | 1.30 | 1.34 | -0.76 | -36.19% | 0.00 | 1,820 | 2,138 | 0.42 | 0.13 | 0.01 | -0.38 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 397.50 | 1.06 | 1.08 | 1.07 | 1.01 | -0.79 | -43.89% | 0.00 | 594 | 864 | 0.43 | 0.10 | 0.01 | -0.33 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 400.00 | 0.89 | 0.90 | 0.90 | 0.90 | -0.59 | -39.60% | 0.00 | 4,521 | 3,845 | 0.44 | 0.08 | 0.01 | -0.29 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 402.50 | 0.74 | 0.76 | 0.75 | 0.75 | -0.53 | -41.41% | 0.00 | 357 | 363 | 0.45 | 0.07 | 0.01 | -0.24 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 405.00 | 0.63 | 0.64 | 0.64 | 0.65 | -0.45 | -40.91% | 0.00 | 533 | 1,685 | 0.46 | 0.05 | 0.01 | -0.20 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 407.50 | 0.54 | 0.55 | 0.55 | 0.56 | -0.37 | -39.79% | 0.00 | 164 | 278 | 0.47 | 0.04 | 0.00 | -0.17 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 410.00 | 0.47 | 0.48 | 0.48 | 0.49 | -0.29 | -37.18% | 0.00 | 633 | 1,325 | 0.48 | 0.03 | 0.00 | -0.13 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 412.50 | 0.41 | 0.42 | 0.42 | 0.42 | -0.28 | -40.00% | 0.00 | 147 | 419 | 0.49 | 0.02 | 0.00 | -0.11 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 415.00 | 0.36 | 0.37 | 0.37 | 0.32 | -0.30 | -48.39% | 0.00 | 432 | 1,126 | 0.51 | 0.02 | 0.00 | -0.09 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 417.50 | 0.32 | 0.33 | 0.33 | 0.34 | -0.27 | -44.27% | 0.00 | 17 | 406 | 0.52 | 0.01 | 0.00 | -0.07 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 420.00 | 0.28 | 0.30 | 0.29 | 0.30 | -0.18 | -37.50% | 0.00 | 138 | 1,026 | 0.53 | 0.01 | 0.00 | -0.05 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 422.50 | 0.26 | 0.27 | 0.27 | 0.27 | -0.20 | -42.56% | 0.00 | 65 | 267 | 0.55 | 0.01 | 0.00 | -0.04 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 425.00 | 0.23 | 0.25 | 0.24 | 0.24 | -0.32 | -57.15% | 0.00 | 35 | 434 | 0.56 | 0.01 | 0.00 | -0.03 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 427.50 | 0.21 | 0.23 | 0.22 | 0.20 | -0.19 | -48.72% | 0.00 | 37 | 96 | 0.57 | 0.00 | 0.00 | -0.02 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 430.00 | 0.20 | 0.21 | 0.21 | 0.20 | -0.15 | -42.86% | 0.00 | 27 | 372 | 0.59 | 0.00 | 0.00 | -0.02 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 432.50 | 0.18 | 0.20 | 0.19 | 0.25 | -0.07 | -21.88% | 0.00 | 12 | 143 | 0.60 | 0.00 | 0.00 | -0.01 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 435.00 | 0.17 | 0.18 | 0.18 | 0.18 | -0.13 | -41.94% | 0.00 | 5 | 306 | 0.61 | 0.00 | 0.00 | -0.01 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 437.50 | 0.15 | 0.17 | 0.16 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.63 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:10 PM EST |
| 440.00 | 0.14 | 0.16 | 0.15 | 0.17 | -0.17 | -50.00% | 0.00 | 18 | 309 | 0.64 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 442.50 | 0.13 | 0.15 | 0.14 | 0.15 | -0.14 | -48.28% | 0.00 | 90 | 218 | 0.65 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 445.00 | 0.12 | 0.14 | 0.13 | 0.14 | -0.25 | -64.11% | 0.00 | 43 | 529 | 0.66 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 447.50 | 0.11 | 0.13 | 0.12 | 0.15 | -0.11 | -42.31% | 0.00 | 107 | 99 | 0.67 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 450.00 | 0.11 | 0.12 | 0.12 | 0.12 | -0.08 | -40.00% | 0.00 | 32 | 409 | 0.69 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 452.50 | 0.10 | 0.11 | 0.11 | 0.10 | -0.10 | -50.00% | 0.00 | 1 | 16 | 0.70 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 455.00 | 0.09 | 0.11 | 0.10 | 0.09 | -0.10 | -52.64% | 0.00 | 35 | 171 | 0.71 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 457.50 | 0.09 | 0.10 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.72 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:59:10 PM EST |
| 460.00 | 0.08 | 0.10 | 0.09 | 0.10 | -0.06 | -37.50% | 0.00 | 9 | 141 | 0.73 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 462.50 | 0.07 | 0.09 | 0.08 | 0.10 | -0.03 | -23.08% | 0.00 | 1 | 14 | 0.74 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 465.00 | 0.07 | 0.09 | 0.08 | 0.10 | -0.07 | -41.18% | 0.00 | 10 | 823 | 0.75 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 467.50 | 0.06 | 0.08 | 0.07 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.76 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:59:10 PM EST |
| 470.00 | 0.06 | 0.08 | 0.07 | 0.11 | -0.02 | -15.39% | 0.00 | 3 | 1,009 | 0.77 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 472.50 | 0.06 | 0.07 | 0.07 | 0.07 | -0.07 | -50.00% | 0.00 | 1 | 14 | 0.78 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 475.00 | 0.05 | 0.07 | 0.06 | 0.05 | -0.14 | -73.69% | 0.00 | 11 | 44 | 0.79 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 477.50 | 0.05 | 0.07 | 0.06 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.81 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:59:10 PM EST |
| 480.00 | 0.05 | 0.06 | 0.06 | 0.07 | -0.04 | -36.37% | 0.00 | 18 | 912 | 0.82 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 482.50 | 0.04 | 0.06 | 0.05 | 0.06 | % | 0.00 | 1 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:10 PM EST | |
| 485.00 | 0.04 | 0.06 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.84 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:10 PM EST |
| 487.50 | 0.04 | 0.06 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:10 PM EST |
| 490.00 | 0.03 | 0.06 | 0.05 | 0.06 | -0.10 | -62.50% | 0.00 | 3 | 154 | 0.86 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 495.00 | 0.03 | 0.05 | 0.04 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.87 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:10 PM EST |
| 500.00 | 0.03 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 0.00 | 7 | 2,223 | 0.90 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 280.00 | 0.05 | 0.07 | 0.06 | 0.06 | +0.01 | +20.00% | 0.00 | 1,531 | 1,960 | 0.93 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 285.00 | 0.06 | 0.08 | 0.07 | 0.07 | +0.03 | +75.00% | 0.00 | 28 | 34 | 0.88 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 290.00 | 0.06 | 0.09 | 0.08 | 0.04 | -0.01 | -20.00% | 0.00 | 15 | 1,505 | 0.85 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 295.00 | 0.07 | 0.09 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.81 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:10 PM EST |
| 300.00 | 0.08 | 0.10 | 0.09 | 0.09 | +0.01 | +12.50% | 0.00 | 22 | 245 | 0.77 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 305.00 | 0.10 | 0.11 | 0.11 | 0.11 | +0.01 | +10.00% | 0.00 | 8,601 | 65 | 0.73 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 310.00 | 0.10 | 0.12 | 0.11 | 0.11 | -0.01 | -8.34% | 0.00 | 49 | 1,811 | 0.69 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 315.00 | 0.12 | 0.13 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 16 | 2,035 | 0.65 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 320.00 | 0.13 | 0.15 | 0.14 | 0.14 | +0.01 | +7.70% | 0.00 | 417 | 1,220 | 0.61 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 322.50 | 0.14 | 0.15 | 0.15 | 0.15 | +0.01 | +7.15% | 0.00 | 24 | 200 | 0.59 | 0.00 | 0.00 | -0.01 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 325.00 | 0.15 | 0.17 | 0.16 | 0.17 | -0.07 | -29.17% | 0.00 | 7 | 732 | 0.57 | 0.00 | 0.00 | -0.01 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 327.50 | 0.16 | 0.18 | 0.17 | 0.20 | +0.03 | +17.65% | 0.00 | 30 | 59 | 0.55 | 0.00 | 0.00 | -0.02 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 330.00 | 0.17 | 0.19 | 0.18 | 0.19 | 0.00 | 0.00% | 0.00 | 91 | 457 | 0.53 | -0.01 | 0.00 | -0.03 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 332.50 | 0.19 | 0.21 | 0.20 | 0.24 | -0.02 | -7.70% | 0.00 | 192 | 163 | 0.51 | -0.01 | 0.00 | -0.05 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 335.00 | 0.22 | 0.23 | 0.23 | 0.24 | 0.00 | 0.00% | 0.00 | 54 | 915 | 0.49 | -0.01 | 0.00 | -0.08 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 337.50 | 0.25 | 0.26 | 0.26 | 0.35 | +0.05 | +16.67% | 0.00 | 98 | 193 | 0.48 | -0.02 | 0.00 | -0.11 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 340.00 | 0.28 | 0.30 | 0.29 | 0.30 | -0.05 | -14.29% | 0.00 | 273 | 766 | 0.47 | -0.03 | 0.00 | -0.14 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 342.50 | 0.34 | 0.35 | 0.35 | 0.38 | -0.02 | -5.00% | 0.00 | 300 | 130 | 0.45 | -0.04 | 0.00 | -0.18 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 345.00 | 0.41 | 0.42 | 0.42 | 0.38 | -0.14 | -26.93% | 0.00 | 208 | 783 | 0.44 | -0.05 | 0.01 | -0.22 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 347.50 | 0.51 | 0.52 | 0.52 | 0.50 | -0.14 | -21.88% | 0.00 | 382 | 204 | 0.43 | -0.07 | 0.01 | -0.26 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 350.00 | 0.64 | 0.65 | 0.65 | 0.61 | -0.25 | -29.07% | 0.00 | 1,134 | 876 | 0.42 | -0.09 | 0.01 | -0.31 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 352.50 | 0.81 | 0.82 | 0.82 | 0.86 | -0.19 | -18.10% | 0.00 | 740 | 189 | 0.41 | -0.11 | 0.01 | -0.36 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 355.00 | 1.04 | 1.06 | 1.05 | 1.04 | -0.36 | -25.72% | 0.00 | 648 | 1,519 | 0.40 | -0.14 | 0.01 | -0.42 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 357.50 | 1.34 | 1.36 | 1.35 | 1.34 | -0.30 | -18.30% | 0.00 | 619 | 308 | 0.40 | -0.17 | 0.01 | -0.47 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 360.00 | 1.74 | 1.76 | 1.75 | 1.75 | -0.36 | -17.07% | 0.00 | 2,255 | 1,712 | 0.39 | -0.21 | 0.02 | -0.52 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 362.50 | 2.24 | 2.27 | 2.26 | 2.24 | -0.39 | -14.83% | 0.01 | 507 | 335 | 0.39 | -0.26 | 0.02 | -0.57 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 365.00 | 2.85 | 2.89 | 2.87 | 2.82 | -0.53 | -15.83% | 0.01 | 1,487 | 1,091 | 0.39 | -0.30 | 0.02 | -0.62 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 367.50 | 3.60 | 3.70 | 3.65 | 3.60 | -0.40 | -10.00% | 0.01 | 1,321 | 417 | 0.39 | -0.36 | 0.02 | -0.65 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 370.00 | 4.50 | 4.60 | 4.55 | 4.45 | -0.45 | -9.19% | 0.01 | 3,697 | 771 | 0.39 | -0.41 | 0.02 | -0.67 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 372.50 | 5.55 | 5.65 | 5.60 | 5.65 | -0.29 | -4.89% | 0.02 | 7,559 | 872 | 0.38 | -0.47 | 0.02 | -0.69 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 375.00 | 6.80 | 6.90 | 6.85 | 6.70 | -0.30 | -4.29% | 0.02 | 3,854 | 1,096 | 0.39 | -0.53 | 0.02 | -0.69 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 377.50 | 8.20 | 8.35 | 8.28 | 8.25 | -0.05 | -0.61% | 0.02 | 912 | 744 | 0.39 | -0.59 | 0.02 | -0.67 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 380.00 | 9.75 | 9.90 | 9.83 | 9.65 | -0.11 | -1.13% | 0.03 | 493 | 2,083 | 0.39 | -0.64 | 0.02 | -0.65 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 382.50 | 11.45 | 11.70 | 11.58 | 13.69 | +2.49 | +22.24% | 0.03 | 709 | 73 | 0.39 | -0.69 | 0.02 | -0.61 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 385.00 | 13.25 | 13.50 | 13.38 | 15.00 | +2.30 | +18.11% | 0.03 | 278 | 468 | 0.40 | -0.74 | 0.02 | -0.58 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 387.50 | 15.20 | 15.40 | 15.30 | 17.61 | +3.27 | +22.81% | 0.04 | 343 | 33 | 0.40 | -0.78 | 0.02 | -0.53 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 390.00 | 17.30 | 17.50 | 17.40 | 17.32 | +0.90 | +5.49% | 0.04 | 14,548 | 281 | 0.41 | -0.81 | 0.02 | -0.48 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 392.50 | 19.45 | 19.75 | 19.60 | 20.20 | +0.15 | +0.75% | 0.05 | 26 | 35 | 0.42 | -0.85 | 0.01 | -0.43 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 395.00 | 21.15 | 22.05 | 21.60 | 24.91 | +4.54 | +22.29% | 0.05 | 5 | 418 | 0.41 | -0.87 | 0.01 | -0.38 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 397.50 | 23.30 | 24.50 | 23.90 | 23.97 | +0.09 | +0.38% | 0.06 | 2 | 7 | 0.40 | -0.90 | 0.01 | -0.33 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 400.00 | 26.00 | 26.80 | 26.40 | 27.00 | +2.50 | +10.21% | 0.07 | 617 | 455 | 0.43 | -0.92 | 0.01 | -0.29 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 402.50 | 28.10 | 29.20 | 28.65 | 31.89 | +0.91 | +2.94% | 0.07 | 8 | 2 | 0.56 | -0.93 | 0.01 | -0.24 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 405.00 | 30.40 | 31.50 | 30.95 | 39.12 | 0.00 | 0.00% | 0.08 | 0 | 56 | 0.57 | -0.95 | 0.01 | -0.20 | 4/27/2026 | 4/29/2026 1:59:10 PM EST |
| 407.50 | 32.90 | 33.90 | 33.40 | 32.74 | +0.96 | +3.03% | 0.08 | 6 | 2 | 0.60 | -0.96 | 0.00 | -0.17 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 410.00 | 35.35 | 36.35 | 35.85 | 35.50 | +2.73 | +8.34% | 0.09 | 4 | 12 | 0.62 | -0.97 | 0.00 | -0.13 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 412.50 | 37.65 | 38.90 | 38.28 | 40.20 | +3.20 | +8.65% | 0.09 | 2 | 2 | 0.57 | -0.98 | 0.00 | -0.11 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 415.00 | 40.10 | 41.40 | 40.75 | 40.60 | -3.55 | -8.05% | 0.10 | 2 | 3 | 0.66 | -0.98 | 0.00 | -0.09 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 417.50 | 42.75 | 43.60 | 43.18 | 44.60 | +3.55 | +8.65% | 0.10 | 5 | 1 | 0.66 | -0.99 | 0.00 | -0.07 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 420.00 | 45.15 | 46.15 | 45.65 | 46.50 | +5.39 | +13.12% | 0.11 | 1 | 10 | 0.71 | -0.99 | 0.00 | -0.05 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 422.50 | 47.65 | 48.65 | 48.15 | % | 0.11 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.04 | 4/29/2026 1:59:10 PM EST | |||
| 425.00 | 50.05 | 51.05 | 50.55 | 52.60 | -1.38 | -2.56% | 0.12 | 1 | 2 | 0.75 | -0.99 | 0.00 | -0.03 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 427.50 | 52.60 | 53.60 | 53.10 | 60.27 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.78 | -1.00 | 0.00 | -0.02 | 4/27/2026 | 4/29/2026 1:59:10 PM EST |
| 430.00 | 54.95 | 56.05 | 55.50 | 57.22 | +15.25 | +36.34% | 0.13 | 2 | 2 | 0.80 | -1.00 | 0.00 | -0.02 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 432.50 | 57.45 | 58.75 | 58.10 | % | 0.13 | 0 | 0 | 0.83 | -1.00 | 0.00 | -0.01 | 4/29/2026 1:59:10 PM EST | |||
| 435.00 | 60.10 | 61.05 | 60.58 | % | 0.14 | 0 | 0 | 0.86 | -1.00 | 0.00 | -0.01 | 4/29/2026 1:59:10 PM EST | |||
| 437.50 | 62.55 | 63.55 | 63.05 | % | 0.14 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:10 PM EST | |||
| 440.00 | 65.05 | 66.05 | 65.55 | % | 0.15 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:10 PM EST | |||
| 442.50 | 67.40 | 68.70 | 68.05 | % | 0.15 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:10 PM EST | |||
| 445.00 | 70.05 | 71.05 | 70.55 | % | 0.16 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:10 PM EST | |||
| 447.50 | 72.40 | 73.70 | 73.05 | % | 0.16 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:10 PM EST | |||
| 450.00 | 74.95 | 76.40 | 75.68 | 83.22 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.98 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:59:10 PM EST |
| 452.50 | 77.40 | 78.90 | 78.15 | % | 0.17 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:10 PM EST | |||
| 455.00 | 79.95 | 81.40 | 80.68 | 67.10 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 4/29/2026 1:59:10 PM EST |
| 457.50 | 82.45 | 83.90 | 83.18 | % | 0.18 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:10 PM EST | |||
| 460.00 | 84.95 | 86.40 | 85.68 | % | 0.19 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:10 PM EST | |||
| 462.50 | 87.45 | 88.90 | 88.18 | % | 0.19 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:10 PM EST | |||
| 465.00 | 90.05 | 91.40 | 90.73 | 88.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 4/29/2026 1:59:10 PM EST |
| 467.50 | 92.45 | 93.90 | 93.18 | % | 0.20 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:10 PM EST | |||
| 470.00 | 95.05 | 96.40 | 95.73 | % | 0.20 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:10 PM EST | |||
| 472.50 | 97.55 | 98.90 | 98.23 | % | 0.21 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:10 PM EST | |||
| 475.00 | 100.00 | 101.35 | 100.68 | 103.00 | % | 0.21 | 2 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:10 PM EST | |
| 477.50 | 102.45 | 103.90 | 103.18 | 101.75 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:10 PM EST |
| 480.00 | 104.95 | 106.40 | 105.68 | % | 0.22 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:10 PM EST | |||
| 482.50 | 107.45 | 108.90 | 108.18 | % | 0.22 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:10 PM EST | |||
| 485.00 | 109.95 | 111.40 | 110.68 | % | 0.23 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:10 PM EST | |||
| 487.50 | 112.45 | 113.90 | 113.18 | % | 0.23 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:10 PM EST | |||
| 490.00 | 115.05 | 116.40 | 115.73 | % | 0.24 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:10 PM EST | |||
| 495.00 | 120.05 | 121.05 | 120.55 | 115.45 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:59:10 PM EST |
| 500.00 | 125.00 | 126.15 | 125.58 | 128.18 | +6.61 | +5.44% | 0.25 | 2 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |