Options Chain for TESLA INC COM (TSLA) - $373.72 as of 4/24/2026 12:22:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 294.10 | 298.00 | 296.05 | % | 3.70 | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 4/24/2026 1:59:09 PM EST | |||
| 90.00 | 284.10 | 288.05 | 286.08 | 291.25 | -20.80 | -6.67% | 3.18 | 3 | 3 | 4.03 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 100.00 | 274.15 | 278.00 | 276.08 | % | 2.76 | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 4/24/2026 1:59:09 PM EST | |||
| 110.00 | 264.15 | 268.05 | 266.10 | 286.00 | 0.00 | 0.00% | 2.42 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 1:59:09 PM EST |
| 120.00 | 254.15 | 258.10 | 256.13 | 268.24 | 0.00 | 0.00% | 2.13 | 0 | 1 | 3.25 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 1:59:09 PM EST |
| 130.00 | 244.15 | 248.10 | 246.13 | % | 1.89 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 4/24/2026 1:59:09 PM EST | |||
| 140.00 | 234.20 | 238.10 | 236.15 | 213.45 | 0.00 | 0.00% | 1.69 | 0 | 1 | 2.85 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/24/2026 1:59:09 PM EST |
| 150.00 | 224.25 | 228.10 | 226.18 | 245.17 | 0.00 | 0.00% | 1.51 | 0 | 10 | 2.66 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/24/2026 1:59:09 PM EST |
| 160.00 | 214.25 | 218.15 | 216.20 | % | 1.35 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 4/24/2026 1:59:09 PM EST | |||
| 170.00 | 204.40 | 208.15 | 206.28 | 182.14 | 0.00 | 0.00% | 1.21 | 0 | 1 | 2.28 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/24/2026 1:59:09 PM EST |
| 180.00 | 194.40 | 198.15 | 196.28 | 193.84 | 0.00 | 0.00% | 1.09 | 0 | 548 | 2.14 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 1:59:09 PM EST |
| 190.00 | 184.30 | 188.20 | 186.25 | 175.35 | 0.00 | 0.00% | 0.98 | 0 | 1 | 2.00 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/24/2026 1:59:09 PM EST |
| 200.00 | 174.50 | 178.15 | 176.33 | 175.85 | -6.24 | -3.43% | 0.88 | 1 | 266 | 1.85 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 210.00 | 164.50 | 168.25 | 166.38 | 171.80 | +12.65 | +7.95% | 0.79 | 1 | 102 | 1.79 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 220.00 | 154.55 | 158.25 | 156.40 | 155.83 | -31.07 | -16.63% | 0.71 | 2 | 10 | 1.67 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 230.00 | 145.30 | 147.55 | 146.43 | 146.17 | -12.40 | -7.82% | 0.64 | 149 | 1 | 1.50 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 240.00 | 134.65 | 138.30 | 136.48 | 160.74 | 0.00 | 0.00% | 0.57 | 0 | 37 | 1.36 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 1:59:09 PM EST |
| 250.00 | 124.70 | 128.30 | 126.50 | 126.23 | +3.75 | +3.07% | 0.51 | 4 | 37 | 1.28 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 255.00 | 119.55 | 123.35 | 121.45 | 90.15 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.28 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/24/2026 1:59:09 PM EST |
| 260.00 | 114.75 | 118.40 | 116.58 | 121.51 | +2.96 | +2.50% | 0.45 | 1 | 6 | 1.22 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 265.00 | 109.95 | 113.40 | 111.68 | 108.41 | 0.00 | 0.00% | 0.42 | 0 | 36 | 1.14 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 1:59:09 PM EST |
| 270.00 | 104.80 | 108.40 | 106.60 | 103.96 | 0.00 | 0.00% | 0.39 | 0 | 13 | 1.13 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 1:59:09 PM EST |
| 275.00 | 99.90 | 103.40 | 101.65 | 127.61 | 0.00 | 0.00% | 0.37 | 0 | 38 | 1.04 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 1:59:09 PM EST |
| 280.00 | 94.75 | 98.45 | 96.60 | 70.50 | 0.00 | 0.00% | 0.34 | 0 | 2 | 0.99 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/24/2026 1:59:09 PM EST |
| 285.00 | 89.95 | 93.45 | 91.70 | 88.80 | 0.00 | 0.00% | 0.32 | 0 | 8 | 0.93 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 1:59:09 PM EST |
| 290.00 | 85.05 | 88.45 | 86.75 | 85.93 | +3.71 | +4.52% | 0.30 | 1 | 12 | 0.90 | 1.00 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 295.00 | 80.10 | 83.45 | 81.78 | 81.10 | 0.00 | 0.00% | 0.28 | 0 | 14 | 0.85 | 1.00 | 0.00 | -0.02 | 4/23/2026 | 4/24/2026 1:59:09 PM EST |
| 300.00 | 76.10 | 77.90 | 77.00 | 75.08 | +0.28 | +0.38% | 0.26 | 127 | 44 | 0.77 | 1.00 | 0.00 | -0.04 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 305.00 | 70.35 | 73.45 | 71.90 | 93.23 | 0.00 | 0.00% | 0.24 | 0 | 19 | 0.76 | 0.99 | 0.00 | -0.05 | 4/17/2026 | 4/24/2026 1:59:09 PM EST |
| 310.00 | 65.50 | 68.45 | 66.98 | 75.34 | 0.00 | 0.00% | 0.22 | 0 | 29 | 0.70 | 0.99 | 0.00 | -0.06 | 4/23/2026 | 4/24/2026 1:59:09 PM EST |
| 312.50 | 63.90 | 65.30 | 64.60 | 64.62 | % | 0.21 | 5 | 0 | 0.68 | 0.99 | 0.00 | -0.07 | 4/24/2026 | 4/24/2026 1:59:09 PM EST | |
| 315.00 | 61.55 | 63.00 | 62.28 | 61.71 | -15.31 | -19.88% | 0.20 | 40 | 22 | 0.60 | 0.98 | 0.00 | -0.08 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 317.50 | 58.35 | 60.85 | 59.60 | % | 0.19 | 0 | 0 | 0.62 | 0.98 | 0.00 | -0.09 | 4/24/2026 1:59:09 PM EST | |||
| 320.00 | 56.45 | 57.95 | 57.20 | 57.57 | +4.22 | +7.91% | 0.18 | 58 | 152 | 0.60 | 0.98 | 0.00 | -0.10 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 322.50 | 53.75 | 55.75 | 54.75 | % | 0.17 | 0 | 0 | 0.58 | 0.97 | 0.00 | -0.11 | 4/24/2026 1:59:09 PM EST | |||
| 325.00 | 51.50 | 53.15 | 52.33 | 55.50 | +5.70 | +11.45% | 0.16 | 2 | 54 | 0.45 | 0.96 | 0.00 | -0.13 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 327.50 | 49.00 | 50.80 | 49.90 | % | 0.15 | 0 | 0 | 0.46 | 0.96 | 0.00 | -0.14 | 4/24/2026 1:59:09 PM EST | |||
| 330.00 | 47.10 | 48.05 | 47.58 | 46.96 | -3.39 | -6.74% | 0.14 | 46 | 290 | 0.47 | 0.95 | 0.00 | -0.16 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 332.50 | 44.45 | 46.05 | 45.25 | % | 0.14 | 0 | 0 | 0.45 | 0.94 | 0.00 | -0.18 | 4/24/2026 1:59:09 PM EST | |||
| 335.00 | 42.45 | 43.35 | 42.90 | 42.32 | +1.11 | +2.70% | 0.13 | 38 | 125 | 0.45 | 0.93 | 0.00 | -0.20 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 337.50 | 39.85 | 41.35 | 40.60 | % | 0.12 | 0 | 0 | 0.44 | 0.91 | 0.01 | -0.21 | 4/24/2026 1:59:09 PM EST | |||
| 340.00 | 37.90 | 39.10 | 38.50 | 37.05 | -0.02 | -0.06% | 0.11 | 2 | 192 | 0.44 | 0.90 | 0.01 | -0.23 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 342.50 | 35.40 | 36.80 | 36.10 | % | 0.11 | 0 | 0 | 0.44 | 0.88 | 0.01 | -0.26 | 4/24/2026 1:59:09 PM EST | |||
| 345.00 | 33.25 | 34.60 | 33.93 | 32.70 | +0.70 | +2.19% | 0.10 | 1 | 400 | 0.44 | 0.87 | 0.01 | -0.28 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 347.50 | 31.10 | 32.45 | 31.78 | % | 0.09 | 0 | 0 | 0.43 | 0.85 | 0.01 | -0.30 | 4/24/2026 1:59:09 PM EST | |||
| 350.00 | 29.50 | 30.00 | 29.75 | 29.85 | +1.70 | +6.04% | 0.09 | 216 | 1,098 | 0.43 | 0.83 | 0.01 | -0.32 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 352.50 | 27.35 | 28.20 | 27.78 | % | 0.08 | 0 | 0 | 0.43 | 0.81 | 0.01 | -0.34 | 4/24/2026 1:59:09 PM EST | |||
| 355.00 | 25.35 | 26.25 | 25.80 | 25.05 | +0.75 | +3.09% | 0.07 | 5 | 454 | 0.42 | 0.78 | 0.01 | -0.36 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 357.50 | 23.50 | 24.35 | 23.93 | % | 0.07 | 0 | 0 | 0.42 | 0.76 | 0.01 | -0.37 | 4/24/2026 1:59:09 PM EST | |||
| 360.00 | 21.70 | 22.50 | 22.10 | 20.30 | -0.08 | -0.40% | 0.06 | 54 | 572 | 0.41 | 0.73 | 0.01 | -0.39 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 362.50 | 20.10 | 20.35 | 20.23 | 20.46 | % | 0.06 | 52 | 0 | 0.42 | 0.70 | 0.01 | -0.41 | 4/24/2026 | 4/24/2026 1:59:09 PM EST | |
| 365.00 | 18.45 | 18.85 | 18.65 | 18.61 | +0.47 | +2.60% | 0.05 | 602 | 622 | 0.41 | 0.67 | 0.01 | -0.42 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 367.50 | 16.85 | 17.35 | 17.10 | 17.15 | % | 0.05 | 104 | 0 | 0.41 | 0.64 | 0.01 | -0.43 | 4/24/2026 | 4/24/2026 1:59:09 PM EST | |
| 370.00 | 15.45 | 15.60 | 15.53 | 15.75 | +0.60 | +3.96% | 0.04 | 775 | 926 | 0.41 | 0.61 | 0.01 | -0.44 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 372.50 | 14.05 | 14.20 | 14.13 | 14.12 | % | 0.04 | 1,903 | 0 | 0.41 | 0.58 | 0.01 | -0.45 | 4/24/2026 | 4/24/2026 1:59:09 PM EST | |
| 375.00 | 12.75 | 12.90 | 12.83 | 12.95 | +0.35 | +2.78% | 0.03 | 3,509 | 963 | 0.41 | 0.55 | 0.01 | -0.45 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 377.50 | 11.50 | 11.65 | 11.58 | 11.80 | +0.35 | +3.06% | 0.03 | 1,238 | 201 | 0.41 | 0.51 | 0.01 | -0.45 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 380.00 | 10.35 | 10.50 | 10.43 | 10.45 | +0.09 | +0.87% | 0.03 | 4,356 | 1,186 | 0.41 | 0.48 | 0.01 | -0.45 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 382.50 | 9.30 | 9.45 | 9.38 | 9.60 | +0.15 | +1.59% | 0.02 | 363 | 178 | 0.41 | 0.45 | 0.01 | -0.44 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 385.00 | 8.35 | 8.50 | 8.43 | 8.50 | +0.04 | +0.48% | 0.02 | 997 | 930 | 0.41 | 0.42 | 0.01 | -0.44 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 387.50 | 7.45 | 7.60 | 7.53 | 7.43 | -0.37 | -4.75% | 0.02 | 163 | 157 | 0.41 | 0.39 | 0.01 | -0.43 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 390.00 | 6.65 | 6.75 | 6.70 | 6.65 | -0.15 | -2.21% | 0.02 | 1,270 | 2,325 | 0.41 | 0.36 | 0.01 | -0.42 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 392.50 | 5.90 | 6.00 | 5.95 | 5.90 | -0.28 | -4.54% | 0.02 | 222 | 497 | 0.41 | 0.33 | 0.01 | -0.40 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 395.00 | 5.25 | 5.35 | 5.30 | 5.40 | -0.12 | -2.18% | 0.01 | 803 | 1,066 | 0.42 | 0.30 | 0.01 | -0.39 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 397.50 | 4.70 | 4.75 | 4.73 | 4.75 | -0.15 | -3.07% | 0.01 | 105 | 272 | 0.42 | 0.28 | 0.01 | -0.38 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 400.00 | 4.15 | 4.25 | 4.20 | 4.30 | -0.10 | -2.28% | 0.01 | 1,510 | 3,771 | 0.42 | 0.25 | 0.01 | -0.36 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 402.50 | 3.65 | 3.75 | 3.70 | 3.72 | -0.32 | -7.93% | 0.01 | 198 | 223 | 0.42 | 0.23 | 0.01 | -0.34 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 405.00 | 3.25 | 3.35 | 3.30 | 3.35 | -0.20 | -5.64% | 0.01 | 509 | 1,353 | 0.42 | 0.21 | 0.01 | -0.32 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 407.50 | 2.90 | 2.94 | 2.92 | 3.00 | -0.20 | -6.25% | 0.01 | 86 | 260 | 0.42 | 0.19 | 0.01 | -0.31 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 410.00 | 2.57 | 2.60 | 2.59 | 2.62 | -0.17 | -6.10% | 0.01 | 628 | 1,425 | 0.43 | 0.17 | 0.01 | -0.29 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 412.50 | 2.28 | 2.32 | 2.30 | 2.29 | -0.13 | -5.38% | 0.01 | 145 | 612 | 0.43 | 0.15 | 0.01 | -0.27 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 415.00 | 2.02 | 2.06 | 2.04 | 2.06 | -0.25 | -10.83% | 0.00 | 458 | 1,370 | 0.43 | 0.14 | 0.01 | -0.25 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 417.50 | 1.81 | 1.84 | 1.83 | 1.85 | -0.22 | -10.63% | 0.00 | 127 | 118 | 0.44 | 0.12 | 0.01 | -0.23 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 420.00 | 1.61 | 1.64 | 1.63 | 1.65 | -0.22 | -11.77% | 0.00 | 1,599 | 2,286 | 0.44 | 0.11 | 0.01 | -0.21 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 422.50 | 1.44 | 1.47 | 1.46 | 1.33 | -0.35 | -20.84% | 0.00 | 433 | 113 | 0.44 | 0.10 | 0.01 | -0.20 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 425.00 | 1.30 | 1.32 | 1.31 | 1.31 | -0.21 | -13.82% | 0.00 | 545 | 1,767 | 0.45 | 0.09 | 0.00 | -0.18 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 427.50 | 1.17 | 1.19 | 1.18 | 1.29 | % | 0.00 | 127 | 0 | 0.45 | 0.08 | 0.00 | -0.17 | 4/24/2026 | 4/24/2026 1:59:09 PM EST | |
| 430.00 | 1.06 | 1.08 | 1.07 | 1.05 | -0.19 | -15.33% | 0.00 | 636 | 1,912 | 0.46 | 0.07 | 0.00 | -0.15 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 432.50 | 0.96 | 0.98 | 0.97 | 1.04 | % | 0.00 | 38 | 0 | 0.46 | 0.06 | 0.00 | -0.14 | 4/24/2026 | 4/24/2026 1:59:09 PM EST | |
| 435.00 | 0.87 | 0.89 | 0.88 | 0.91 | -0.13 | -12.50% | 0.00 | 245 | 672 | 0.47 | 0.05 | 0.00 | -0.12 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 437.50 | 0.80 | 0.82 | 0.81 | 0.93 | % | 0.00 | 18 | 0 | 0.47 | 0.05 | 0.00 | -0.11 | 4/24/2026 | 4/24/2026 1:59:09 PM EST | |
| 440.00 | 0.73 | 0.75 | 0.74 | 0.77 | -0.10 | -11.50% | 0.00 | 180 | 1,466 | 0.48 | 0.04 | 0.00 | -0.10 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 442.50 | 0.68 | 0.70 | 0.69 | 0.75 | % | 0.00 | 14 | 0 | 0.49 | 0.03 | 0.00 | -0.09 | 4/24/2026 | 4/24/2026 1:59:09 PM EST | |
| 445.00 | 0.63 | 0.65 | 0.64 | 0.65 | -0.06 | -8.46% | 0.00 | 96 | 518 | 0.49 | 0.03 | 0.00 | -0.08 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 447.50 | 0.58 | 0.60 | 0.59 | 0.56 | % | 0.00 | 13 | 0 | 0.50 | 0.03 | 0.00 | -0.07 | 4/24/2026 | 4/24/2026 1:59:09 PM EST | |
| 450.00 | 0.54 | 0.56 | 0.55 | 0.57 | -0.03 | -5.00% | 0.00 | 272 | 1,165 | 0.50 | 0.02 | 0.00 | -0.06 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 452.50 | 0.51 | 0.53 | 0.52 | 0.55 | % | 0.00 | 10 | 0 | 0.51 | 0.02 | 0.00 | -0.05 | 4/24/2026 | 4/24/2026 1:59:09 PM EST | |
| 455.00 | 0.48 | 0.49 | 0.49 | 0.50 | -0.04 | -7.41% | 0.00 | 48 | 612 | 0.52 | 0.02 | 0.00 | -0.05 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 457.50 | 0.45 | 0.47 | 0.46 | % | 0.00 | 0 | 0 | 0.52 | 0.01 | 0.00 | -0.04 | 4/24/2026 1:59:09 PM EST | |||
| 460.00 | 0.42 | 0.44 | 0.43 | 0.45 | -0.02 | -4.26% | 0.00 | 528 | 1,690 | 0.53 | 0.01 | 0.00 | -0.04 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 462.50 | 0.40 | 0.42 | 0.41 | 0.40 | % | 0.00 | 5 | 0 | 0.54 | 0.01 | 0.00 | -0.03 | 4/24/2026 | 4/24/2026 1:59:09 PM EST | |
| 465.00 | 0.38 | 0.40 | 0.39 | 0.39 | -0.02 | -4.88% | 0.00 | 259 | 881 | 0.54 | 0.01 | 0.00 | -0.03 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 467.50 | 0.36 | 0.38 | 0.37 | % | 0.00 | 0 | 0 | 0.55 | 0.01 | 0.00 | -0.02 | 4/24/2026 1:59:09 PM EST | |||
| 470.00 | 0.34 | 0.36 | 0.35 | 0.36 | +0.03 | +9.10% | 0.00 | 271 | 1,289 | 0.56 | 0.01 | 0.00 | -0.02 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 472.50 | 0.32 | 0.34 | 0.33 | 0.39 | % | 0.00 | 4 | 0 | 0.56 | 0.01 | 0.00 | -0.02 | 4/24/2026 | 4/24/2026 1:59:09 PM EST | |
| 475.00 | 0.31 | 0.33 | 0.32 | 0.32 | 0.00 | 0.00% | 0.00 | 141 | 619 | 0.57 | 0.00 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 477.50 | 0.29 | 0.31 | 0.30 | 0.30 | % | 0.00 | 1 | 0 | 0.58 | 0.00 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 1:59:09 PM EST | |
| 480.00 | 0.28 | 0.30 | 0.29 | 0.30 | +0.02 | +7.15% | 0.00 | 23 | 345 | 0.58 | 0.00 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 482.50 | 0.27 | 0.29 | 0.28 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.01 | 4/24/2026 1:59:09 PM EST | |||
| 485.00 | 0.26 | 0.28 | 0.27 | 0.28 | +0.04 | +16.67% | 0.00 | 21 | 207 | 0.60 | 0.00 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 487.50 | 0.24 | 0.26 | 0.25 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.01 | 4/24/2026 1:59:09 PM EST | |||
| 490.00 | 0.23 | 0.25 | 0.24 | 0.25 | +0.01 | +4.17% | 0.00 | 123 | 328 | 0.61 | 0.00 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 492.50 | 0.22 | 0.24 | 0.23 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 4/24/2026 1:59:09 PM EST | |||
| 495.00 | 0.22 | 0.23 | 0.23 | 0.23 | -0.02 | -8.00% | 0.00 | 13 | 126 | 0.62 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 497.50 | 0.20 | 0.23 | 0.22 | 0.28 | % | 0.00 | 2 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 1:59:09 PM EST | |
| 500.00 | 0.20 | 0.22 | 0.21 | 0.22 | +0.04 | +22.23% | 0.00 | 120 | 1,220 | 0.64 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 502.50 | 0.19 | 0.21 | 0.20 | 0.18 | % | 0.00 | 13 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 1:59:09 PM EST | |
| 505.00 | 0.18 | 0.20 | 0.19 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 301 | 0.65 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 1:59:09 PM EST |
| 510.00 | 0.17 | 0.19 | 0.18 | 0.17 | +0.01 | +6.25% | 0.00 | 22 | 442 | 0.66 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 515.00 | 0.15 | 0.18 | 0.17 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.67 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 1:59:09 PM EST |
| 520.00 | 0.15 | 0.16 | 0.16 | 0.15 | -0.04 | -21.06% | 0.00 | 6 | 391 | 0.68 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 525.00 | 0.13 | 0.15 | 0.14 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.70 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 1:59:09 PM EST |
| 530.00 | 0.12 | 0.15 | 0.14 | 0.12 | -0.01 | -7.70% | 0.00 | 47 | 251 | 0.71 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 535.00 | 0.12 | 0.13 | 0.13 | 0.13 | +0.02 | +18.19% | 0.00 | 44 | 963 | 0.72 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 540.00 | 0.11 | 0.13 | 0.12 | 0.13 | +0.01 | +8.34% | 0.00 | 2,510 | 74 | 0.73 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 545.00 | 0.10 | 0.12 | 0.11 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 585 | 0.74 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 1:59:09 PM EST |
| 550.00 | 0.09 | 0.11 | 0.10 | 0.10 | -0.03 | -23.08% | 0.00 | 40 | 411 | 0.75 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 555.00 | 0.09 | 0.11 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 304 | 0.77 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 1:59:09 PM EST |
| 560.00 | 0.08 | 0.10 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.78 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 1:59:09 PM EST |
| 565.00 | 0.07 | 0.10 | 0.09 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.78 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/24/2026 1:59:09 PM EST |
| 570.00 | 0.07 | 0.09 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 1 | 314 | 0.79 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 575.00 | 0.06 | 0.09 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 204 | 0.80 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 1:59:09 PM EST |
| 580.00 | 0.06 | 0.08 | 0.07 | 0.09 | +0.02 | +28.58% | 0.00 | 1 | 29 | 0.81 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 585.00 | 0.06 | 0.08 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.82 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 1:59:09 PM EST |
| 590.00 | 0.05 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 0.00 | 1 | 25 | 0.83 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 595.00 | 0.05 | 0.07 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.83 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 1:59:09 PM EST |
| 600.00 | 0.04 | 0.07 | 0.06 | 0.06 | +0.01 | +20.00% | 0.00 | 12 | 461 | 0.85 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 605.00 | 0.04 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.85 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 1:59:09 PM EST |
| 610.00 | 0.04 | 0.06 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.86 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 1:59:09 PM EST |
| 615.00 | 0.03 | 0.06 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 1,000 | 4 | 0.87 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 620.00 | 0.03 | 0.06 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 647 | 0.88 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 1:59:09 PM EST |
| 625.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.16 | -80.00% | 0.00 | 1 | 2 | 0.89 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 630.00 | 0.03 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.89 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 1:59:09 PM EST |
| 640.00 | 0.02 | 0.05 | 0.04 | 0.04 | -0.30 | -88.24% | 0.00 | 600 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 650.00 | 0.02 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 316 | 0.93 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 1:59:09 PM EST |
| 660.00 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.94 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 1:59:09 PM EST |
| 670.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 1,600 | 305 | 0.96 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 680.00 | 0.01 | 0.04 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.96 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 1:59:09 PM EST |
| 690.00 | 0.01 | 0.04 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.98 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/24/2026 1:59:09 PM EST |
| 700.00 | 0.01 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 285 | 0.99 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 710.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.05 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 1:59:09 PM EST |
| 720.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.07 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 1:59:09 PM EST |
| 730.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 1:59:09 PM EST |
| 740.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.11 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 1:59:09 PM EST |
| 750.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.13 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 1:59:09 PM EST |
| 760.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 939 | 1.12 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 1:59:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 42 | 2.54 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/24/2026 1:59:09 PM EST |
| 90.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.43 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/24/2026 1:59:09 PM EST |
| 100.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.26 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/24/2026 1:59:09 PM EST |
| 110.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 365 | 2.10 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/24/2026 1:59:09 PM EST |
| 120.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.90 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 1:59:09 PM EST |
| 130.00 | 0.01 | 0.04 | 0.03 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.77 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/24/2026 1:59:09 PM EST |
| 140.00 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,078 | 1.69 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 1:59:09 PM EST |
| 150.00 | 0.02 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.60 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/24/2026 1:59:09 PM EST |
| 160.00 | 0.02 | 0.05 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.51 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 1:59:09 PM EST |
| 170.00 | 0.03 | 0.05 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.42 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 1:59:09 PM EST |
| 180.00 | 0.03 | 0.06 | 0.05 | 0.06 | +0.02 | +50.00% | 0.00 | 22 | 140 | 1.36 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 190.00 | 0.04 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 0.00 | 10 | 44 | 1.28 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 200.00 | 0.05 | 0.07 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 1 | 603 | 1.20 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 210.00 | 0.06 | 0.08 | 0.07 | 0.12 | +0.07 | +140.00% | 0.00 | 2,064 | 1,560 | 1.14 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 220.00 | 0.06 | 0.09 | 0.08 | 0.07 | +0.01 | +16.67% | 0.00 | 1,248 | 495 | 1.07 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 230.00 | 0.08 | 0.09 | 0.09 | 0.08 | +0.01 | +14.29% | 0.00 | 37 | 473 | 1.01 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 240.00 | 0.09 | 0.11 | 0.10 | 0.14 | +0.03 | +27.28% | 0.00 | 44 | 173 | 0.94 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 250.00 | 0.11 | 0.13 | 0.12 | 0.13 | -0.01 | -7.15% | 0.00 | 168 | 302 | 0.87 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 255.00 | 0.13 | 0.15 | 0.14 | 0.19 | +0.05 | +35.72% | 0.00 | 42 | 157 | 0.85 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 260.00 | 0.15 | 0.16 | 0.16 | 0.17 | +0.01 | +6.25% | 0.00 | 393 | 584 | 0.82 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 265.00 | 0.16 | 0.18 | 0.17 | 0.21 | +0.02 | +10.53% | 0.00 | 37 | 214 | 0.79 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 270.00 | 0.18 | 0.20 | 0.19 | 0.21 | +0.01 | +5.00% | 0.00 | 112 | 301 | 0.76 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 275.00 | 0.21 | 0.22 | 0.22 | 0.27 | +0.03 | +12.50% | 0.00 | 7 | 527 | 0.73 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 280.00 | 0.23 | 0.25 | 0.24 | 0.24 | -0.04 | -14.29% | 0.00 | 82 | 504 | 0.71 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 285.00 | 0.26 | 0.27 | 0.27 | 0.30 | +0.01 | +3.45% | 0.00 | 107 | 374 | 0.68 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 290.00 | 0.29 | 0.31 | 0.30 | 0.30 | 0.00 | 0.00% | 0.00 | 1,337 | 340 | 0.65 | 0.00 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 295.00 | 0.33 | 0.34 | 0.34 | 0.36 | -0.15 | -29.42% | 0.00 | 55 | 806 | 0.62 | 0.00 | 0.00 | -0.02 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 300.00 | 0.37 | 0.38 | 0.38 | 0.40 | -0.01 | -2.44% | 0.00 | 392 | 2,140 | 0.60 | 0.00 | 0.00 | -0.04 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 305.00 | 0.42 | 0.44 | 0.43 | 0.43 | -0.04 | -8.52% | 0.00 | 191 | 812 | 0.57 | -0.01 | 0.00 | -0.05 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 310.00 | 0.49 | 0.50 | 0.50 | 0.49 | -0.06 | -10.91% | 0.00 | 149 | 593 | 0.55 | -0.01 | 0.00 | -0.06 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 312.50 | 0.52 | 0.54 | 0.53 | % | 0.00 | 0 | 0 | 0.54 | -0.01 | 0.00 | -0.07 | 4/24/2026 1:59:09 PM EST | |||
| 315.00 | 0.57 | 0.59 | 0.58 | 0.59 | -0.12 | -16.91% | 0.00 | 79 | 624 | 0.52 | -0.02 | 0.00 | -0.08 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 317.50 | 0.62 | 0.64 | 0.63 | 0.74 | % | 0.00 | 7 | 0 | 0.52 | -0.02 | 0.00 | -0.09 | 4/24/2026 | 4/24/2026 1:59:09 PM EST | |
| 320.00 | 0.69 | 0.70 | 0.70 | 0.72 | -0.10 | -12.20% | 0.00 | 486 | 1,034 | 0.51 | -0.02 | 0.00 | -0.10 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 322.50 | 0.76 | 0.78 | 0.77 | 0.81 | % | 0.00 | 13 | 0 | 0.50 | -0.03 | 0.00 | -0.11 | 4/24/2026 | 4/24/2026 1:59:09 PM EST | |
| 325.00 | 0.85 | 0.86 | 0.86 | 0.87 | -0.19 | -17.93% | 0.00 | 406 | 1,898 | 0.49 | -0.04 | 0.00 | -0.13 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 327.50 | 0.95 | 0.97 | 0.96 | 0.95 | % | 0.00 | 74 | 0 | 0.48 | -0.04 | 0.00 | -0.14 | 4/24/2026 | 4/24/2026 1:59:09 PM EST | |
| 330.00 | 1.07 | 1.09 | 1.08 | 1.08 | -0.27 | -20.00% | 0.00 | 582 | 1,403 | 0.47 | -0.05 | 0.00 | -0.16 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 332.50 | 1.21 | 1.23 | 1.22 | 1.23 | % | 0.00 | 157 | 0 | 0.46 | -0.06 | 0.00 | -0.18 | 4/24/2026 | 4/24/2026 1:59:09 PM EST | |
| 335.00 | 1.37 | 1.40 | 1.39 | 1.38 | -0.43 | -23.76% | 0.00 | 278 | 561 | 0.46 | -0.07 | 0.00 | -0.20 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 337.50 | 1.57 | 1.60 | 1.59 | 1.63 | % | 0.00 | 100 | 0 | 0.45 | -0.09 | 0.01 | -0.21 | 4/24/2026 | 4/24/2026 1:59:09 PM EST | |
| 340.00 | 1.80 | 1.82 | 1.81 | 1.78 | -0.56 | -23.94% | 0.01 | 537 | 1,812 | 0.44 | -0.10 | 0.01 | -0.23 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 342.50 | 2.07 | 2.10 | 2.09 | 2.04 | % | 0.01 | 75 | 0 | 0.44 | -0.12 | 0.01 | -0.26 | 4/24/2026 | 4/24/2026 1:59:09 PM EST | |
| 345.00 | 2.37 | 2.40 | 2.39 | 2.40 | -0.65 | -21.32% | 0.01 | 363 | 2,222 | 0.43 | -0.13 | 0.01 | -0.28 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 347.50 | 2.72 | 2.76 | 2.74 | 2.73 | % | 0.01 | 38 | 0 | 0.43 | -0.15 | 0.01 | -0.30 | 4/24/2026 | 4/24/2026 1:59:09 PM EST | |
| 350.00 | 3.10 | 3.20 | 3.15 | 3.10 | -0.89 | -22.31% | 0.01 | 927 | 2,502 | 0.43 | -0.17 | 0.01 | -0.32 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 352.50 | 3.60 | 3.65 | 3.63 | 3.66 | % | 0.01 | 96 | 0 | 0.42 | -0.19 | 0.01 | -0.34 | 4/24/2026 | 4/24/2026 1:59:09 PM EST | |
| 355.00 | 4.10 | 4.20 | 4.15 | 4.10 | -1.08 | -20.85% | 0.01 | 605 | 903 | 0.42 | -0.22 | 0.01 | -0.36 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 357.50 | 4.70 | 4.80 | 4.75 | 4.70 | % | 0.01 | 178 | 0 | 0.42 | -0.24 | 0.01 | -0.37 | 4/24/2026 | 4/24/2026 1:59:09 PM EST | |
| 360.00 | 5.40 | 5.50 | 5.45 | 5.35 | -1.40 | -20.75% | 0.02 | 732 | 1,673 | 0.42 | -0.27 | 0.01 | -0.39 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 362.50 | 6.15 | 6.25 | 6.20 | 6.15 | % | 0.02 | 123 | 0 | 0.41 | -0.30 | 0.01 | -0.41 | 4/24/2026 | 4/24/2026 1:59:09 PM EST | |
| 365.00 | 7.00 | 7.10 | 7.05 | 7.15 | -1.30 | -15.39% | 0.02 | 900 | 1,836 | 0.41 | -0.33 | 0.01 | -0.42 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 367.50 | 7.90 | 8.05 | 7.98 | 8.15 | % | 0.02 | 258 | 0 | 0.41 | -0.36 | 0.01 | -0.43 | 4/24/2026 | 4/24/2026 1:59:09 PM EST | |
| 370.00 | 8.90 | 9.05 | 8.98 | 8.90 | -1.70 | -16.04% | 0.02 | 687 | 1,509 | 0.41 | -0.39 | 0.01 | -0.44 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 372.50 | 10.00 | 10.10 | 10.05 | 9.91 | % | 0.03 | 638 | 0 | 0.41 | -0.42 | 0.01 | -0.45 | 4/24/2026 | 4/24/2026 1:59:09 PM EST | |
| 375.00 | 11.20 | 11.30 | 11.25 | 11.10 | -2.15 | -16.23% | 0.03 | 1,219 | 1,215 | 0.41 | -0.45 | 0.01 | -0.45 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 377.50 | 12.45 | 12.60 | 12.53 | 12.31 | -2.19 | -15.11% | 0.03 | 5,787 | 268 | 0.41 | -0.49 | 0.01 | -0.45 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 380.00 | 13.80 | 13.95 | 13.88 | 14.50 | -1.48 | -9.27% | 0.04 | 285 | 565 | 0.41 | -0.52 | 0.01 | -0.45 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 382.50 | 15.25 | 15.40 | 15.33 | 15.45 | -1.86 | -10.75% | 0.04 | 64 | 102 | 0.41 | -0.55 | 0.01 | -0.44 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 385.00 | 16.60 | 16.95 | 16.78 | 17.33 | -1.53 | -8.12% | 0.04 | 132 | 407 | 0.41 | -0.58 | 0.01 | -0.44 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 387.50 | 18.15 | 18.60 | 18.38 | 18.47 | -3.18 | -14.69% | 0.05 | 39 | 132 | 0.41 | -0.61 | 0.01 | -0.43 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 390.00 | 19.95 | 20.30 | 20.13 | 20.74 | -1.88 | -8.32% | 0.05 | 116 | 955 | 0.41 | -0.64 | 0.01 | -0.42 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 392.50 | 21.85 | 22.00 | 21.93 | 21.95 | -2.26 | -9.34% | 0.06 | 40 | 332 | 0.42 | -0.67 | 0.01 | -0.40 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 395.00 | 23.55 | 24.00 | 23.78 | 24.35 | -1.50 | -5.81% | 0.06 | 26 | 487 | 0.42 | -0.70 | 0.01 | -0.39 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 397.50 | 25.35 | 25.90 | 25.63 | 26.40 | -1.93 | -6.82% | 0.06 | 13 | 17 | 0.41 | -0.72 | 0.01 | -0.38 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 400.00 | 27.25 | 27.90 | 27.58 | 27.90 | -2.40 | -7.93% | 0.07 | 33 | 401 | 0.41 | -0.75 | 0.01 | -0.36 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 402.50 | 29.20 | 29.95 | 29.58 | 32.00 | -0.69 | -2.12% | 0.07 | 6 | 56 | 0.42 | -0.77 | 0.01 | -0.34 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 405.00 | 31.35 | 32.05 | 31.70 | 31.75 | -2.15 | -6.35% | 0.08 | 26 | 202 | 0.42 | -0.79 | 0.01 | -0.32 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 407.50 | 33.35 | 34.45 | 33.90 | 36.43 | +10.15 | +38.63% | 0.08 | 7 | 28 | 0.42 | -0.81 | 0.01 | -0.31 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 410.00 | 35.50 | 36.60 | 36.05 | 39.10 | 0.00 | 0.00% | 0.09 | 0 | 57 | 0.42 | -0.83 | 0.01 | -0.29 | 4/23/2026 | 4/24/2026 1:59:09 PM EST |
| 412.50 | 37.75 | 38.80 | 38.28 | 40.00 | +9.35 | +30.51% | 0.09 | 6 | 8 | 0.42 | -0.85 | 0.01 | -0.27 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 415.00 | 40.00 | 41.10 | 40.55 | 41.05 | -1.99 | -4.63% | 0.10 | 1 | 195 | 0.43 | -0.86 | 0.01 | -0.25 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 417.50 | 42.20 | 43.50 | 42.85 | 41.57 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.43 | -0.88 | 0.01 | -0.23 | 4/23/2026 | 4/24/2026 1:59:09 PM EST |
| 420.00 | 44.50 | 45.80 | 45.15 | 43.00 | -5.25 | -10.89% | 0.11 | 30 | 677 | 0.44 | -0.89 | 0.01 | -0.21 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 422.50 | 46.85 | 48.15 | 47.50 | % | 0.11 | 0 | 0 | 0.43 | -0.90 | 0.01 | -0.20 | 4/24/2026 1:59:09 PM EST | |||
| 425.00 | 49.25 | 50.45 | 49.85 | 47.00 | -4.93 | -9.50% | 0.12 | 3 | 37 | 0.44 | -0.91 | 0.00 | -0.18 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 427.50 | 51.55 | 52.90 | 52.23 | % | 0.12 | 0 | 0 | 0.44 | -0.92 | 0.00 | -0.17 | 4/24/2026 1:59:09 PM EST | |||
| 430.00 | 53.95 | 55.35 | 54.65 | 56.33 | -1.51 | -2.62% | 0.13 | 6 | 90 | 0.44 | -0.93 | 0.00 | -0.15 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 432.50 | 56.35 | 57.70 | 57.03 | % | 0.13 | 0 | 0 | 0.45 | -0.94 | 0.00 | -0.14 | 4/24/2026 1:59:09 PM EST | |||
| 435.00 | 58.80 | 60.15 | 59.48 | 57.95 | 0.00 | 0.00% | 0.14 | 0 | 17 | 0.54 | -0.95 | 0.00 | -0.12 | 4/23/2026 | 4/24/2026 1:59:09 PM EST |
| 437.50 | 61.25 | 62.60 | 61.93 | % | 0.14 | 0 | 0 | 0.55 | -0.95 | 0.00 | -0.11 | 4/24/2026 1:59:09 PM EST | |||
| 440.00 | 63.65 | 65.00 | 64.33 | 64.99 | -0.93 | -1.42% | 0.15 | 2 | 32 | 0.56 | -0.96 | 0.00 | -0.10 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 442.50 | 66.10 | 67.45 | 66.78 | % | 0.15 | 0 | 0 | 0.57 | -0.97 | 0.00 | -0.09 | 4/24/2026 1:59:09 PM EST | |||
| 445.00 | 68.55 | 69.90 | 69.23 | 60.54 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.58 | -0.97 | 0.00 | -0.08 | 4/21/2026 | 4/24/2026 1:59:09 PM EST |
| 447.50 | 71.05 | 72.40 | 71.73 | % | 0.16 | 0 | 0 | 0.59 | -0.97 | 0.00 | -0.07 | 4/24/2026 1:59:09 PM EST | |||
| 450.00 | 73.55 | 74.75 | 74.15 | 77.13 | 0.00 | 0.00% | 0.16 | 0 | 46 | 0.60 | -0.98 | 0.00 | -0.06 | 4/23/2026 | 4/24/2026 1:59:09 PM EST |
| 452.50 | 76.00 | 77.30 | 76.65 | % | 0.17 | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.05 | 4/24/2026 1:59:09 PM EST | |||
| 455.00 | 78.45 | 79.80 | 79.13 | 64.58 | 0.00 | 0.00% | 0.17 | 0 | 10 | 0.63 | -0.98 | 0.00 | -0.05 | 4/20/2026 | 4/24/2026 1:59:09 PM EST |
| 457.50 | 80.95 | 82.25 | 81.60 | % | 0.18 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.04 | 4/24/2026 1:59:09 PM EST | |||
| 460.00 | 83.40 | 84.75 | 84.08 | 72.45 | 0.00 | 0.00% | 0.18 | 0 | 26 | 0.65 | -0.99 | 0.00 | -0.04 | 4/22/2026 | 4/24/2026 1:59:09 PM EST |
| 462.50 | 85.90 | 87.20 | 86.55 | % | 0.19 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.03 | 4/24/2026 1:59:09 PM EST | |||
| 465.00 | 88.40 | 89.75 | 89.08 | 91.10 | 0.00 | 0.00% | 0.19 | 0 | 14 | 0.67 | -0.99 | 0.00 | -0.03 | 4/23/2026 | 4/24/2026 1:59:09 PM EST |
| 467.50 | 90.85 | 92.25 | 91.55 | % | 0.20 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.02 | 4/24/2026 1:59:09 PM EST | |||
| 470.00 | 93.35 | 94.75 | 94.05 | 107.70 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.02 | 3/31/2026 | 4/24/2026 1:59:09 PM EST |
| 472.50 | 95.85 | 97.20 | 96.53 | % | 0.20 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.02 | 4/24/2026 1:59:09 PM EST | |||
| 475.00 | 98.40 | 99.60 | 99.00 | 70.92 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.71 | -1.00 | 0.00 | -0.01 | 4/17/2026 | 4/24/2026 1:59:09 PM EST |
| 477.50 | 100.85 | 102.20 | 101.53 | % | 0.21 | 0 | 0 | 0.73 | -1.00 | 0.00 | -0.01 | 4/24/2026 1:59:09 PM EST | |||
| 480.00 | 103.30 | 104.70 | 104.00 | 106.80 | -0.80 | -0.75% | 0.22 | 2 | 1 | 0.74 | -1.00 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 482.50 | 105.80 | 107.15 | 106.48 | % | 0.22 | 0 | 0 | 0.76 | -1.00 | 0.00 | -0.01 | 4/24/2026 1:59:09 PM EST | |||
| 485.00 | 108.30 | 109.65 | 108.98 | 91.83 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.76 | -1.00 | 0.00 | -0.01 | 4/17/2026 | 4/24/2026 1:59:09 PM EST |
| 487.50 | 110.80 | 112.10 | 111.45 | % | 0.23 | 0 | 0 | 0.78 | -1.00 | 0.00 | -0.01 | 4/24/2026 1:59:09 PM EST | |||
| 490.00 | 113.30 | 114.65 | 113.98 | 126.10 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.79 | -1.00 | 0.00 | -0.01 | 3/31/2026 | 4/24/2026 1:59:09 PM EST |
| 492.50 | 115.80 | 117.20 | 116.50 | % | 0.24 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/24/2026 1:59:09 PM EST | |||
| 495.00 | 118.30 | 119.60 | 118.95 | 105.95 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 1:59:09 PM EST |
| 497.50 | 120.80 | 122.10 | 121.45 | % | 0.24 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/24/2026 1:59:09 PM EST | |||
| 500.00 | 123.35 | 124.55 | 123.95 | 125.77 | +14.52 | +13.06% | 0.25 | 2 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 502.50 | 125.75 | 127.10 | 126.43 | % | 0.25 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/24/2026 1:59:09 PM EST | |||
| 505.00 | 128.25 | 129.75 | 129.00 | % | 0.26 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/24/2026 1:59:09 PM EST | |||
| 510.00 | 133.25 | 134.60 | 133.93 | % | 0.26 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/24/2026 1:59:09 PM EST | |||
| 515.00 | 138.25 | 139.60 | 138.93 | % | 0.27 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/24/2026 1:59:09 PM EST | |||
| 520.00 | 143.25 | 144.60 | 143.93 | 139.23 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/24/2026 1:59:09 PM EST |
| 525.00 | 148.30 | 149.50 | 148.90 | % | 0.28 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/24/2026 1:59:09 PM EST | |||
| 530.00 | 153.25 | 154.60 | 153.93 | 167.20 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/24/2026 1:59:09 PM EST |
| 535.00 | 158.25 | 159.60 | 158.93 | % | 0.30 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/24/2026 1:59:09 PM EST | |||
| 540.00 | 163.25 | 164.55 | 163.90 | % | 0.30 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/24/2026 1:59:09 PM EST | |||
| 545.00 | 168.25 | 169.55 | 168.90 | % | 0.31 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/24/2026 1:59:09 PM EST | |||
| 550.00 | 173.30 | 174.50 | 173.90 | % | 0.32 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/24/2026 1:59:09 PM EST | |||
| 555.00 | 178.25 | 179.60 | 178.93 | % | 0.32 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/24/2026 1:59:09 PM EST | |||
| 560.00 | 183.25 | 184.55 | 183.90 | % | 0.33 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/24/2026 1:59:09 PM EST | |||
| 565.00 | 188.25 | 189.55 | 188.90 | % | 0.33 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/24/2026 1:59:09 PM EST | |||
| 570.00 | 193.25 | 194.55 | 193.90 | % | 0.34 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/24/2026 1:59:09 PM EST | |||
| 575.00 | 198.30 | 199.50 | 198.90 | % | 0.35 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/24/2026 1:59:09 PM EST | |||
| 580.00 | 203.25 | 204.55 | 203.90 | % | 0.35 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/24/2026 1:59:09 PM EST | |||
| 585.00 | 208.25 | 209.60 | 208.93 | % | 0.36 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/24/2026 1:59:09 PM EST | |||
| 590.00 | 213.25 | 214.60 | 213.93 | % | 0.36 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/24/2026 1:59:09 PM EST | |||
| 595.00 | 218.25 | 219.70 | 218.98 | % | 0.37 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/24/2026 1:59:09 PM EST | |||
| 600.00 | 223.30 | 224.50 | 223.90 | % | 0.37 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/24/2026 1:59:09 PM EST | |||
| 605.00 | 228.25 | 229.60 | 228.93 | % | 0.38 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/24/2026 1:59:09 PM EST | |||
| 610.00 | 233.25 | 234.55 | 233.90 | 209.00 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 1:59:09 PM EST |
| 615.00 | 238.25 | 239.60 | 238.93 | % | 0.39 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/24/2026 1:59:09 PM EST | |||
| 620.00 | 243.25 | 244.55 | 243.90 | % | 0.39 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/24/2026 1:59:09 PM EST | |||
| 625.00 | 248.30 | 249.50 | 248.90 | 274.30 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/24/2026 1:59:09 PM EST |
| 630.00 | 253.25 | 254.65 | 253.95 | 256.95 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 1:59:09 PM EST |
| 640.00 | 263.25 | 264.60 | 263.93 | 266.93 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.37 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 1:59:09 PM EST |
| 650.00 | 273.30 | 274.60 | 273.95 | % | 0.42 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/24/2026 1:59:09 PM EST | |||
| 660.00 | 283.25 | 284.55 | 283.90 | % | 0.43 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/24/2026 1:59:09 PM EST | |||
| 670.00 | 293.25 | 294.60 | 293.93 | % | 0.44 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/24/2026 1:59:09 PM EST | |||
| 680.00 | 303.25 | 304.55 | 303.90 | % | 0.45 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/24/2026 1:59:09 PM EST | |||
| 690.00 | 313.25 | 314.55 | 313.90 | % | 0.45 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 4/24/2026 1:59:09 PM EST | |||
| 700.00 | 323.30 | 324.50 | 323.90 | % | 0.46 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 4/24/2026 1:59:09 PM EST | |||
| 710.00 | 333.25 | 334.60 | 333.93 | % | 0.47 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 4/24/2026 1:59:09 PM EST | |||
| 720.00 | 343.25 | 344.60 | 343.93 | % | 0.48 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 4/24/2026 1:59:09 PM EST | |||
| 730.00 | 353.25 | 354.60 | 353.93 | % | 0.48 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 4/24/2026 1:59:09 PM EST | |||
| 740.00 | 363.25 | 364.60 | 363.93 | % | 0.49 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 4/24/2026 1:59:09 PM EST | |||
| 750.00 | 373.30 | 374.65 | 373.98 | % | 0.50 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 4/24/2026 1:59:09 PM EST | |||
| 760.00 | 383.25 | 384.55 | 383.90 | % | 0.51 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 4/24/2026 1:59:09 PM EST |