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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 73.50 | 75.60 | 74.55 | 67.69 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.99 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:59:10 PM EST |
| 305.00 | 68.45 | 71.00 | 69.73 | % | 0.23 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:10 PM EST | |||
| 310.00 | 63.50 | 65.85 | 64.68 | % | 0.21 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 4/29/2026 1:59:10 PM EST | |||
| 315.00 | 58.55 | 60.90 | 59.73 | % | 0.19 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 4/29/2026 1:59:10 PM EST | |||
| 317.50 | 56.10 | 58.55 | 57.33 | % | 0.18 | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.02 | 4/29/2026 1:59:10 PM EST | |||
| 320.00 | 53.65 | 55.80 | 54.73 | 46.28 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.77 | 1.00 | 0.00 | -0.03 | 4/27/2026 | 4/29/2026 1:59:10 PM EST |
| 322.50 | 51.20 | 53.60 | 52.40 | % | 0.16 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.05 | 4/29/2026 1:59:10 PM EST | |||
| 325.00 | 48.80 | 50.90 | 49.85 | 49.98 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.70 | 0.99 | 0.00 | -0.07 | 4/24/2026 | 4/29/2026 1:59:10 PM EST |
| 327.50 | 46.35 | 48.65 | 47.50 | 47.47 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.71 | 0.99 | 0.00 | -0.09 | 4/24/2026 | 4/29/2026 1:59:10 PM EST |
| 330.00 | 44.05 | 46.05 | 45.05 | 42.20 | +4.00 | +10.48% | 0.14 | 4 | 17 | 0.64 | 0.98 | 0.00 | -0.10 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 332.50 | 42.00 | 43.40 | 42.70 | 40.40 | -2.40 | -5.61% | 0.13 | 46 | 1 | 0.60 | 0.98 | 0.00 | -0.12 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 335.00 | 39.55 | 40.85 | 40.20 | 36.49 | -3.66 | -9.12% | 0.12 | 114 | 1 | 0.56 | 0.97 | 0.00 | -0.15 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 337.50 | 37.20 | 38.30 | 37.75 | 35.70 | -3.45 | -8.82% | 0.11 | 56 | 15 | 0.44 | 0.96 | 0.00 | -0.17 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 340.00 | 34.80 | 35.60 | 35.20 | 32.25 | -4.90 | -13.19% | 0.10 | 129 | 59 | 0.42 | 0.95 | 0.00 | -0.21 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 342.50 | 32.40 | 33.40 | 32.90 | 32.80 | -3.60 | -9.89% | 0.10 | 8 | 29 | 0.51 | 0.93 | 0.01 | -0.24 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 345.00 | 30.00 | 31.20 | 30.60 | % | 0.09 | 0 | 0 | 0.39 | 0.91 | 0.01 | -0.28 | 4/29/2026 1:59:10 PM EST | |||
| 347.50 | 27.45 | 28.85 | 28.15 | 28.00 | +3.60 | +14.76% | 0.08 | 22 | 21 | 0.41 | 0.90 | 0.01 | -0.31 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 350.00 | 25.50 | 26.50 | 26.00 | 25.00 | -3.55 | -12.44% | 0.07 | 15 | 31 | 0.41 | 0.87 | 0.01 | -0.35 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 352.50 | 23.00 | 24.35 | 23.68 | 23.06 | +2.91 | +14.45% | 0.07 | 4 | 3 | 0.40 | 0.85 | 0.01 | -0.39 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 355.00 | 21.25 | 21.95 | 21.60 | 21.73 | -1.62 | -6.94% | 0.06 | 64 | 63 | 0.40 | 0.82 | 0.01 | -0.43 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 357.50 | 19.20 | 19.90 | 19.55 | 18.45 | -3.25 | -14.98% | 0.05 | 72 | 42 | 0.41 | 0.78 | 0.01 | -0.47 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 360.00 | 17.25 | 17.85 | 17.55 | 17.05 | -3.95 | -18.81% | 0.05 | 125 | 52 | 0.40 | 0.75 | 0.02 | -0.51 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 362.50 | 15.40 | 16.05 | 15.73 | 15.15 | -2.44 | -13.88% | 0.04 | 79 | 34 | 0.40 | 0.71 | 0.02 | -0.54 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 365.00 | 13.65 | 14.20 | 13.93 | 13.40 | -3.42 | -20.34% | 0.04 | 96 | 56 | 0.40 | 0.67 | 0.02 | -0.57 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 367.50 | 12.05 | 12.55 | 12.30 | 11.87 | -2.74 | -18.76% | 0.03 | 103 | 90 | 0.40 | 0.62 | 0.02 | -0.59 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 370.00 | 10.55 | 10.90 | 10.73 | 11.00 | -2.00 | -15.39% | 0.03 | 580 | 366 | 0.40 | 0.58 | 0.02 | -0.60 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 372.50 | 9.10 | 9.60 | 9.35 | 8.80 | -2.61 | -22.88% | 0.03 | 1,049 | 130 | 0.40 | 0.53 | 0.02 | -0.61 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 375.00 | 7.95 | 8.30 | 8.13 | 8.22 | -1.98 | -19.42% | 0.02 | 1,690 | 455 | 0.40 | 0.48 | 0.02 | -0.61 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 377.50 | 6.90 | 7.05 | 6.98 | 7.04 | -1.96 | -21.78% | 0.02 | 337 | 216 | 0.40 | 0.43 | 0.02 | -0.60 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 380.00 | 5.90 | 6.00 | 5.95 | 6.10 | -1.55 | -20.27% | 0.02 | 1,492 | 535 | 0.40 | 0.39 | 0.02 | -0.58 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 382.50 | 5.05 | 5.15 | 5.10 | 5.15 | -1.45 | -21.97% | 0.01 | 131 | 196 | 0.40 | 0.34 | 0.02 | -0.56 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 385.00 | 4.25 | 4.35 | 4.30 | 4.50 | -1.31 | -22.55% | 0.01 | 961 | 387 | 0.41 | 0.30 | 0.02 | -0.54 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 387.50 | 3.60 | 3.70 | 3.65 | 3.60 | -1.40 | -28.00% | 0.01 | 177 | 176 | 0.41 | 0.27 | 0.02 | -0.51 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 390.00 | 3.05 | 3.15 | 3.10 | 3.10 | -1.18 | -27.57% | 0.01 | 1,378 | 704 | 0.41 | 0.23 | 0.01 | -0.48 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 392.50 | 2.58 | 2.63 | 2.61 | 2.72 | -1.13 | -29.36% | 0.01 | 195 | 560 | 0.42 | 0.20 | 0.01 | -0.44 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 395.00 | 2.17 | 2.21 | 2.19 | 2.09 | -1.06 | -33.66% | 0.01 | 456 | 280 | 0.42 | 0.17 | 0.01 | -0.41 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 397.50 | 1.84 | 1.88 | 1.86 | 1.83 | -0.93 | -33.70% | 0.00 | 230 | 553 | 0.43 | 0.15 | 0.01 | -0.37 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 400.00 | 1.56 | 1.59 | 1.58 | 1.60 | -0.75 | -31.92% | 0.00 | 2,039 | 3,092 | 0.43 | 0.13 | 0.01 | -0.33 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 402.50 | 1.33 | 1.36 | 1.35 | 1.35 | -0.75 | -35.72% | 0.00 | 192 | 552 | 0.44 | 0.11 | 0.01 | -0.30 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 405.00 | 1.14 | 1.17 | 1.16 | 1.12 | -0.63 | -36.00% | 0.00 | 217 | 713 | 0.45 | 0.09 | 0.01 | -0.26 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 407.50 | 0.99 | 1.01 | 1.00 | 0.94 | -0.67 | -41.62% | 0.00 | 62 | 163 | 0.45 | 0.08 | 0.01 | -0.23 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 410.00 | 0.87 | 0.89 | 0.88 | 0.91 | -0.43 | -32.09% | 0.00 | 554 | 1,168 | 0.46 | 0.06 | 0.01 | -0.20 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 412.50 | 0.76 | 0.78 | 0.77 | 0.66 | -0.63 | -48.84% | 0.00 | 54 | 86 | 0.47 | 0.05 | 0.00 | -0.17 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 415.00 | 0.67 | 0.69 | 0.68 | 0.65 | -0.40 | -38.10% | 0.00 | 323 | 637 | 0.48 | 0.04 | 0.00 | -0.15 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 417.50 | 0.60 | 0.62 | 0.61 | 0.52 | -0.62 | -54.39% | 0.00 | 39 | 93 | 0.49 | 0.03 | 0.00 | -0.12 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 420.00 | 0.54 | 0.55 | 0.55 | 0.50 | -0.36 | -41.86% | 0.00 | 137 | 504 | 0.50 | 0.03 | 0.00 | -0.10 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 422.50 | 0.48 | 0.50 | 0.49 | 0.50 | -0.33 | -39.76% | 0.00 | 44 | 201 | 0.51 | 0.02 | 0.00 | -0.09 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 425.00 | 0.44 | 0.46 | 0.45 | 0.45 | -0.25 | -35.72% | 0.00 | 66 | 191 | 0.52 | 0.02 | 0.00 | -0.07 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 427.50 | 0.40 | 0.42 | 0.41 | 0.40 | -0.26 | -39.40% | 0.00 | 47 | 97 | 0.53 | 0.01 | 0.00 | -0.06 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 430.00 | 0.37 | 0.39 | 0.38 | 0.37 | -0.22 | -37.29% | 0.00 | 182 | 392 | 0.55 | 0.01 | 0.00 | -0.05 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 432.50 | 0.34 | 0.36 | 0.35 | 0.37 | -0.31 | -45.59% | 0.00 | 36 | 108 | 0.56 | 0.01 | 0.00 | -0.04 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 435.00 | 0.32 | 0.34 | 0.33 | 0.30 | -0.19 | -38.78% | 0.00 | 111 | 116 | 0.57 | 0.01 | 0.00 | -0.03 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 437.50 | 0.30 | 0.32 | 0.31 | 0.47 | -0.06 | -11.33% | 0.00 | 76 | 71 | 0.58 | 0.01 | 0.00 | -0.02 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 440.00 | 0.28 | 0.30 | 0.29 | 0.26 | -0.18 | -40.91% | 0.00 | 96 | 130 | 0.59 | 0.00 | 0.00 | -0.02 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 442.50 | 0.26 | 0.28 | 0.27 | 0.27 | -0.17 | -38.64% | 0.00 | 21 | 80 | 0.60 | 0.00 | 0.00 | -0.01 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 445.00 | 0.24 | 0.26 | 0.25 | 0.29 | -0.10 | -25.65% | 0.00 | 14 | 550 | 0.61 | 0.00 | 0.00 | -0.01 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 447.50 | 0.23 | 0.25 | 0.24 | 0.29 | -0.07 | -19.45% | 0.00 | 4 | 35 | 0.63 | 0.00 | 0.00 | -0.01 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 450.00 | 0.22 | 0.23 | 0.23 | 0.23 | -0.11 | -32.36% | 0.00 | 4 | 244 | 0.63 | 0.00 | 0.00 | -0.01 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 452.50 | 0.20 | 0.22 | 0.21 | 0.20 | -0.22 | -52.39% | 0.00 | 4 | 2 | 0.64 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 455.00 | 0.19 | 0.21 | 0.20 | 0.24 | -0.11 | -31.43% | 0.00 | 2 | 24 | 0.66 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 457.50 | 0.18 | 0.20 | 0.19 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.67 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:10 PM EST |
| 460.00 | 0.17 | 0.19 | 0.18 | 0.25 | -0.05 | -16.67% | 0.00 | 5 | 27 | 0.67 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 462.50 | 0.16 | 0.17 | 0.17 | 0.17 | -0.14 | -45.17% | 0.00 | 4 | 10 | 0.68 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 465.00 | 0.15 | 0.17 | 0.16 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.70 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:10 PM EST |
| 467.50 | 0.14 | 0.16 | 0.15 | 0.16 | -0.08 | -33.34% | 0.00 | 1 | 6 | 0.70 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 470.00 | 0.13 | 0.15 | 0.14 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.71 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:10 PM EST |
| 472.50 | 0.12 | 0.14 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.72 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:59:10 PM EST |
| 475.00 | 0.12 | 0.13 | 0.13 | 0.14 | -0.15 | -51.73% | 0.00 | 2 | 178 | 0.73 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 477.50 | 0.11 | 0.13 | 0.12 | 0.13 | -0.13 | -50.00% | 0.00 | 1 | 3 | 0.74 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 480.00 | 0.10 | 0.12 | 0.11 | 0.12 | -0.04 | -25.00% | 0.00 | 1 | 908 | 0.75 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 482.50 | 0.09 | 0.11 | 0.10 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.76 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:10 PM EST |
| 485.00 | 0.09 | 0.11 | 0.10 | 0.11 | -0.06 | -35.30% | 0.00 | 2 | 7 | 0.76 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 487.50 | 0.08 | 0.10 | 0.09 | 0.16 | +0.01 | +6.67% | 0.00 | 1 | 5 | 0.77 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 490.00 | 0.08 | 0.10 | 0.09 | 0.09 | -0.16 | -64.00% | 0.00 | 1 | 4 | 0.78 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 495.00 | 0.07 | 0.09 | 0.08 | 0.08 | -0.03 | -27.28% | 0.00 | 4 | 3 | 0.80 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 500.00 | 0.07 | 0.08 | 0.08 | 0.08 | -0.05 | -38.47% | 0.00 | 2 | 203 | 0.81 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 0.15 | 0.16 | 0.16 | 0.15 | +0.02 | +15.39% | 0.00 | 27 | 82 | 0.71 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 305.00 | 0.16 | 0.18 | 0.17 | 0.17 | +0.01 | +6.25% | 0.00 | 4 | 9 | 0.67 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 310.00 | 0.18 | 0.20 | 0.19 | 0.17 | -0.25 | -59.53% | 0.00 | 2 | 4 | 0.64 | 0.00 | 0.00 | -0.01 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 315.00 | 0.20 | 0.22 | 0.21 | 0.22 | +0.01 | +4.77% | 0.00 | 25 | 2,147 | 0.60 | 0.00 | 0.00 | -0.01 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 317.50 | 0.22 | 0.23 | 0.23 | 0.24 | -0.02 | -7.70% | 0.00 | 12 | 14 | 0.58 | 0.00 | 0.00 | -0.02 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 320.00 | 0.23 | 0.25 | 0.24 | 0.25 | 0.00 | 0.00% | 0.00 | 308 | 3,133 | 0.56 | 0.00 | 0.00 | -0.03 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 322.50 | 0.25 | 0.27 | 0.26 | 0.30 | -0.11 | -26.83% | 0.00 | 15 | 43 | 0.55 | -0.01 | 0.00 | -0.05 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 325.00 | 0.27 | 0.29 | 0.28 | 0.30 | -0.01 | -3.23% | 0.00 | 103 | 3,044 | 0.53 | -0.01 | 0.00 | -0.07 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 327.50 | 0.30 | 0.32 | 0.31 | 0.36 | -0.16 | -30.77% | 0.00 | 9 | 61 | 0.52 | -0.01 | 0.00 | -0.09 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 330.00 | 0.34 | 0.36 | 0.35 | 0.36 | -0.05 | -12.20% | 0.00 | 497 | 260 | 0.50 | -0.02 | 0.00 | -0.10 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 332.50 | 0.38 | 0.40 | 0.39 | 0.41 | -0.01 | -2.39% | 0.00 | 8 | 105 | 0.49 | -0.02 | 0.00 | -0.12 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 335.00 | 0.43 | 0.45 | 0.44 | 0.44 | -0.06 | -12.00% | 0.00 | 136 | 318 | 0.47 | -0.03 | 0.00 | -0.15 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 337.50 | 0.50 | 0.52 | 0.51 | 0.68 | +0.10 | +17.25% | 0.00 | 2 | 65 | 0.46 | -0.04 | 0.00 | -0.17 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 340.00 | 0.59 | 0.61 | 0.60 | 0.64 | -0.04 | -5.89% | 0.00 | 82 | 515 | 0.45 | -0.05 | 0.00 | -0.21 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 342.50 | 0.70 | 0.72 | 0.71 | 0.78 | -0.02 | -2.50% | 0.00 | 205 | 202 | 0.44 | -0.07 | 0.01 | -0.24 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 345.00 | 0.84 | 0.87 | 0.86 | 0.91 | -0.04 | -4.22% | 0.00 | 214 | 189 | 0.43 | -0.09 | 0.01 | -0.28 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 347.50 | 1.03 | 1.05 | 1.04 | 1.10 | -0.09 | -7.57% | 0.00 | 224 | 158 | 0.43 | -0.10 | 0.01 | -0.31 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 350.00 | 1.26 | 1.29 | 1.28 | 1.33 | -0.09 | -6.34% | 0.00 | 309 | 957 | 0.42 | -0.13 | 0.01 | -0.35 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 352.50 | 1.54 | 1.57 | 1.56 | 1.53 | -0.19 | -11.05% | 0.00 | 259 | 322 | 0.42 | -0.15 | 0.01 | -0.39 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 355.00 | 1.90 | 1.94 | 1.92 | 2.03 | -0.17 | -7.73% | 0.01 | 112 | 1,314 | 0.41 | -0.18 | 0.01 | -0.43 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 357.50 | 2.33 | 2.37 | 2.35 | 2.32 | -0.33 | -12.46% | 0.01 | 49 | 214 | 0.41 | -0.22 | 0.01 | -0.47 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 360.00 | 2.85 | 2.90 | 2.88 | 2.83 | -0.32 | -10.16% | 0.01 | 287 | 322 | 0.41 | -0.25 | 0.02 | -0.51 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 362.50 | 3.45 | 3.55 | 3.50 | 3.60 | -0.20 | -5.27% | 0.01 | 158 | 928 | 0.40 | -0.29 | 0.02 | -0.54 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 365.00 | 4.20 | 4.30 | 4.25 | 4.23 | -0.27 | -6.00% | 0.01 | 1,092 | 309 | 0.40 | -0.33 | 0.02 | -0.57 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 367.50 | 5.05 | 5.15 | 5.10 | 4.95 | -0.15 | -2.95% | 0.01 | 142 | 200 | 0.40 | -0.38 | 0.02 | -0.59 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 370.00 | 6.00 | 6.15 | 6.08 | 6.00 | -0.28 | -4.46% | 0.02 | 1,218 | 232 | 0.40 | -0.42 | 0.02 | -0.60 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 372.50 | 7.10 | 7.25 | 7.18 | 7.00 | -0.30 | -4.11% | 0.02 | 1,189 | 288 | 0.40 | -0.47 | 0.02 | -0.61 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 375.00 | 8.35 | 8.50 | 8.43 | 8.80 | +0.30 | +3.53% | 0.02 | 835 | 262 | 0.40 | -0.52 | 0.02 | -0.61 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 377.50 | 9.55 | 9.95 | 9.75 | 10.25 | +0.35 | +3.54% | 0.03 | 194 | 146 | 0.41 | -0.57 | 0.02 | -0.60 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 380.00 | 11.00 | 11.50 | 11.25 | 11.70 | +0.65 | +5.89% | 0.03 | 82 | 161 | 0.40 | -0.61 | 0.02 | -0.58 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 382.50 | 12.60 | 13.15 | 12.88 | 13.00 | +1.15 | +9.71% | 0.03 | 35 | 825 | 0.40 | -0.66 | 0.02 | -0.56 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 385.00 | 14.30 | 15.05 | 14.68 | 15.16 | -0.18 | -1.18% | 0.04 | 11 | 155 | 0.40 | -0.70 | 0.02 | -0.54 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 387.50 | 16.25 | 16.75 | 16.50 | 17.57 | 0.00 | 0.00% | 0.04 | 0 | 805 | 0.41 | -0.73 | 0.02 | -0.51 | 4/28/2026 | 4/29/2026 1:59:10 PM EST |
| 390.00 | 18.00 | 18.80 | 18.40 | 19.25 | +1.45 | +8.15% | 0.05 | 5 | 117 | 0.40 | -0.77 | 0.01 | -0.48 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 392.50 | 20.00 | 20.85 | 20.43 | 20.92 | +2.37 | +12.78% | 0.05 | 3 | 19 | 0.41 | -0.80 | 0.01 | -0.44 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 395.00 | 21.95 | 22.90 | 22.43 | 25.45 | +4.80 | +23.25% | 0.06 | 1 | 38 | 0.42 | -0.83 | 0.01 | -0.41 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 397.50 | 24.10 | 25.10 | 24.60 | 22.53 | 0.00 | 0.00% | 0.06 | 0 | 19 | 0.43 | -0.85 | 0.01 | -0.37 | 4/28/2026 | 4/29/2026 1:59:10 PM EST |
| 400.00 | 26.35 | 27.35 | 26.85 | 28.83 | +3.57 | +14.14% | 0.07 | 6 | 20 | 0.43 | -0.87 | 0.01 | -0.33 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 402.50 | 28.60 | 29.65 | 29.13 | 30.09 | -0.61 | -1.99% | 0.07 | 1 | 1 | 0.43 | -0.89 | 0.01 | -0.30 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 405.00 | 30.85 | 31.95 | 31.40 | 32.58 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.43 | -0.91 | 0.01 | -0.26 | 4/28/2026 | 4/29/2026 1:59:10 PM EST |
| 407.50 | 33.20 | 34.35 | 33.78 | 36.45 | +0.10 | +0.28% | 0.08 | 1 | 5 | 0.44 | -0.92 | 0.01 | -0.23 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 410.00 | 35.55 | 37.10 | 36.33 | 32.60 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.57 | -0.94 | 0.01 | -0.20 | 4/27/2026 | 4/29/2026 1:59:10 PM EST |
| 412.50 | 37.95 | 39.50 | 38.73 | % | 0.09 | 0 | 0 | 0.58 | -0.95 | 0.00 | -0.17 | 4/29/2026 1:59:10 PM EST | |||
| 415.00 | 40.35 | 41.60 | 40.98 | 32.50 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.60 | -0.96 | 0.00 | -0.15 | 4/21/2026 | 4/29/2026 1:59:10 PM EST |
| 417.50 | 42.75 | 44.00 | 43.38 | 42.20 | 0.00 | 0.00% | 0.10 | 0 | 115 | 0.61 | -0.97 | 0.00 | -0.12 | 4/28/2026 | 4/29/2026 1:59:10 PM EST |
| 420.00 | 45.20 | 46.75 | 45.98 | 46.65 | +6.09 | +15.02% | 0.11 | 1 | 101 | 0.63 | -0.97 | 0.00 | -0.10 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 422.50 | 47.65 | 49.25 | 48.45 | 50.20 | 0.00 | 0.00% | 0.11 | 0 | 20 | 0.65 | -0.98 | 0.00 | -0.09 | 4/24/2026 | 4/29/2026 1:59:10 PM EST |
| 425.00 | 50.10 | 51.40 | 50.75 | 52.70 | +7.20 | +15.83% | 0.12 | 1 | 2 | 0.67 | -0.98 | 0.00 | -0.07 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 427.50 | 52.60 | 53.90 | 53.25 | % | 0.12 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.06 | 4/29/2026 1:59:10 PM EST | |||
| 430.00 | 55.05 | 56.65 | 55.85 | 55.25 | 0.00 | 0.00% | 0.13 | 0 | 42 | 0.71 | -0.99 | 0.00 | -0.05 | 4/28/2026 | 4/29/2026 1:59:10 PM EST |
| 432.50 | 57.55 | 58.85 | 58.20 | % | 0.13 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.04 | 4/29/2026 1:59:10 PM EST | |||
| 435.00 | 60.00 | 61.30 | 60.65 | 57.47 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.75 | -0.99 | 0.00 | -0.03 | 4/28/2026 | 4/29/2026 1:59:10 PM EST |
| 437.50 | 62.50 | 63.80 | 63.15 | % | 0.14 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.02 | 4/29/2026 1:59:10 PM EST | |||
| 440.00 | 64.95 | 66.60 | 65.78 | 52.97 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.79 | -1.00 | 0.00 | -0.02 | 4/21/2026 | 4/29/2026 1:59:10 PM EST |
| 442.50 | 67.45 | 69.05 | 68.25 | 67.20 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.80 | -1.00 | 0.00 | -0.01 | 4/28/2026 | 4/29/2026 1:59:10 PM EST |
| 445.00 | 69.95 | 71.55 | 70.75 | % | 0.16 | 0 | 0 | 0.83 | -1.00 | 0.00 | -0.01 | 4/29/2026 1:59:10 PM EST | |||
| 447.50 | 72.45 | 74.05 | 73.25 | % | 0.16 | 0 | 0 | 0.85 | -1.00 | 0.00 | -0.01 | 4/29/2026 1:59:10 PM EST | |||
| 450.00 | 74.90 | 76.50 | 75.70 | % | 0.17 | 0 | 0 | 0.85 | -1.00 | 0.00 | -0.01 | 4/29/2026 1:59:10 PM EST | |||
| 452.50 | 77.40 | 79.05 | 78.23 | % | 0.17 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:10 PM EST | |||
| 455.00 | 79.90 | 81.55 | 80.73 | 83.20 | +7.25 | +9.55% | 0.18 | 8 | 3 | 0.90 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 457.50 | 82.40 | 84.00 | 83.20 | % | 0.18 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:10 PM EST | |||
| 460.00 | 84.90 | 86.50 | 85.70 | % | 0.19 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:10 PM EST | |||
| 462.50 | 87.40 | 89.00 | 88.20 | % | 0.19 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:10 PM EST | |||
| 465.00 | 89.90 | 91.50 | 90.70 | % | 0.20 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:10 PM EST | |||
| 467.50 | 92.40 | 94.00 | 93.20 | % | 0.20 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:10 PM EST | |||
| 470.00 | 94.90 | 96.50 | 95.70 | 94.00 | 0.00 | 0.00% | 0.20 | 0 | 8 | 1.01 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 4/29/2026 1:59:10 PM EST |
| 472.50 | 97.40 | 99.00 | 98.20 | % | 0.21 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:10 PM EST | |||
| 475.00 | 99.95 | 101.45 | 100.70 | % | 0.21 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:10 PM EST | |||
| 477.50 | 102.40 | 104.00 | 103.20 | % | 0.22 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:10 PM EST | |||
| 480.00 | 104.90 | 106.50 | 105.70 | % | 0.22 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:10 PM EST | |||
| 482.50 | 107.40 | 109.00 | 108.20 | % | 0.22 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:10 PM EST | |||
| 485.00 | 109.90 | 111.50 | 110.70 | % | 0.23 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:10 PM EST | |||
| 487.50 | 112.40 | 114.00 | 113.20 | % | 0.23 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:10 PM EST | |||
| 490.00 | 114.90 | 116.50 | 115.70 | % | 0.24 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:10 PM EST | |||
| 495.00 | 119.90 | 121.50 | 120.70 | % | 0.24 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:10 PM EST | |||
| 500.00 | 124.95 | 126.45 | 125.70 | 134.42 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:59:10 PM EST |