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 | 233.90 | 236.10 | 219.00 | +18.67 | +9.32% | 2 | 15 | 4.83 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 55.00 | 228.90 | 231.10 | 181.87 | 0.00 | 0.00% | 0 | 4 | 4.56 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:06 PM EST |
| 60.00 | 223.95 | 226.15 | 176.88 | 0.00 | 0.00% | 0 | 4 | 4.32 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:06 PM EST |
| 65.00 | 218.95 | 221.15 | 187.84 | 0.00 | 0.00% | 0 | 8 | 4.09 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:06 PM EST |
| 70.00 | 213.95 | 216.15 | 182.84 | 0.00 | 0.00% | 0 | 4 | 3.94 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:06 PM EST |
| 75.00 | 209.00 | 211.15 | 177.87 | 0.00 | 0.00% | 0 | 5 | 3.75 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:06 PM EST |
| 80.00 | 204.05 | 206.15 | 172.88 | 0.00 | 0.00% | 0 | 4 | 3.55 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:06 PM EST |
| 85.00 | 199.00 | 201.20 | % | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:06 PM EST | |||
| 90.00 | 194.00 | 196.20 | 146.00 | 0.00 | 0.00% | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:06 PM EST |
| 95.00 | 189.05 | 191.20 | % | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:06 PM EST | |||
| 100.00 | 184.05 | 186.25 | 140.08 | 0.00 | 0.00% | 0 | 2 | 2.97 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 4:00:06 PM EST |
| 105.00 | 179.10 | 181.25 | % | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:06 PM EST | |||
| 110.00 | 174.15 | 176.30 | 175.03 | +39.34 | +29.00% | 6 | 4 | 2.73 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 115.00 | 169.15 | 171.30 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:06 PM EST | |||
| 120.00 | 164.20 | 166.35 | 157.60 | +21.00 | +15.38% | 1 | 13 | 2.53 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 125.00 | 159.20 | 161.40 | 112.75 | 0.00 | 0.00% | 0 | 1 | 2.42 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:06 PM EST |
| 130.00 | 154.25 | 156.45 | 128.40 | 0.00 | 0.00% | 0 | 9 | 2.33 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:06 PM EST |
| 135.00 | 149.30 | 151.45 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | -0.01 | 4/25/2025 4:00:06 PM EST | |||
| 140.00 | 144.35 | 146.50 | 145.30 | % | 3 | 0 | 2.17 | 1.00 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:06 PM EST | |
| 145.00 | 139.40 | 141.55 | 139.42 | +30.11 | +27.55% | 4 | 4 | 2.06 | 1.00 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 150.00 | 134.45 | 136.60 | 116.80 | +9.53 | +8.89% | 2 | 6 | 1.98 | 1.00 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 152.50 | 131.95 | 134.10 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | -0.04 | 4/25/2025 4:00:06 PM EST | |||
| 155.00 | 129.50 | 131.60 | 131.70 | +33.75 | +34.46% | 1 | 5 | 1.90 | 1.00 | 0.00 | -0.04 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 157.50 | 127.05 | 129.15 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | -0.04 | 4/25/2025 4:00:06 PM EST | |||
| 160.00 | 124.55 | 126.70 | 124.97 | +26.07 | +26.36% | 4 | 17 | 1.83 | 1.00 | 0.00 | -0.05 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 162.50 | 122.10 | 124.20 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | -0.05 | 4/25/2025 4:00:06 PM EST | |||
| 165.00 | 119.60 | 121.70 | 119.00 | +34.15 | +40.25% | 2 | 11 | 1.75 | 0.99 | 0.00 | -0.06 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 167.50 | 117.15 | 119.25 | % | 0 | 0 | 1.73 | 0.99 | 0.00 | -0.06 | 4/25/2025 4:00:06 PM EST | |||
| 170.00 | 114.65 | 116.80 | 113.04 | +33.69 | +42.46% | 22 | 8 | 1.71 | 0.99 | 0.00 | -0.07 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 172.50 | 112.20 | 114.30 | % | 0 | 0 | 1.68 | 0.99 | 0.00 | -0.08 | 4/25/2025 4:00:06 PM EST | |||
| 175.00 | 109.75 | 111.85 | 110.70 | +29.75 | +36.76% | 2 | 2,920 | 1.56 | 0.99 | 0.00 | -0.08 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 177.50 | 107.25 | 109.35 | % | 0 | 0 | 1.58 | 0.99 | 0.00 | -0.09 | 4/25/2025 4:00:06 PM EST | |||
| 180.00 | 104.80 | 106.85 | 105.59 | +29.54 | +38.85% | 2 | 2,753 | 1.56 | 0.99 | 0.00 | -0.10 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 182.50 | 102.30 | 104.40 | % | 0 | 0 | 1.51 | 0.98 | 0.00 | -0.11 | 4/25/2025 4:00:06 PM EST | |||
| 185.00 | 99.85 | 101.95 | 99.53 | +27.64 | +38.45% | 11 | 515 | 1.49 | 0.98 | 0.00 | -0.12 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 187.50 | 97.40 | 99.45 | % | 0 | 0 | 1.44 | 0.98 | 0.00 | -0.13 | 4/25/2025 4:00:06 PM EST | |||
| 190.00 | 94.90 | 97.00 | 94.63 | +29.24 | +44.72% | 14 | 558 | 1.33 | 0.98 | 0.00 | -0.14 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 192.50 | 92.45 | 94.50 | % | 0 | 0 | 1.33 | 0.97 | 0.00 | -0.15 | 4/25/2025 4:00:06 PM EST | |||
| 195.00 | 90.60 | 91.40 | 91.65 | +31.00 | +51.12% | 10 | 19 | 1.05 | 0.97 | 0.00 | -0.16 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 197.50 | 87.55 | 89.55 | 84.75 | % | 2 | 0 | 1.26 | 0.97 | 0.00 | -0.18 | 4/25/2025 | 4/25/2025 4:00:06 PM EST | |
| 200.00 | 85.10 | 87.10 | 85.75 | +25.75 | +42.92% | 56 | 208 | 1.05 | 0.96 | 0.00 | -0.19 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 202.50 | 82.65 | 84.60 | 83.84 | +27.59 | +49.05% | 1 | 54 | 1.18 | 0.96 | 0.00 | -0.20 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 205.00 | 80.20 | 81.80 | 78.02 | +23.02 | +41.86% | 3 | 65 | 0.96 | 0.96 | 0.00 | -0.22 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 207.50 | 77.75 | 79.70 | 75.94 | +23.19 | +43.97% | 1 | 61 | 1.11 | 0.95 | 0.00 | -0.23 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 210.00 | 75.30 | 77.25 | 76.53 | +29.38 | +62.32% | 2 | 195 | 0.87 | 0.95 | 0.00 | -0.24 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 212.50 | 72.85 | 74.80 | 73.57 | +29.32 | +66.26% | 2 | 34 | 1.04 | 0.94 | 0.00 | -0.26 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 215.00 | 71.05 | 71.65 | 71.29 | +27.19 | +61.66% | 246 | 467 | 0.91 | 0.94 | 0.00 | -0.27 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 217.50 | 68.60 | 69.35 | 46.75 | +3.00 | +6.86% | 1 | 485 | 0.89 | 0.93 | 0.00 | -0.28 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 220.00 | 66.20 | 66.80 | 64.80 | +25.40 | +64.47% | 312 | 510 | 0.87 | 0.93 | 0.00 | -0.30 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 222.50 | 63.20 | 65.10 | 61.22 | +23.97 | +64.35% | 13 | 109 | 0.86 | 0.92 | 0.00 | -0.31 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 225.00 | 61.35 | 62.15 | 61.54 | +23.49 | +61.74% | 70 | 298 | 0.84 | 0.91 | 0.00 | -0.32 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 227.50 | 58.40 | 60.25 | 59.60 | +27.70 | +86.84% | 40 | 224 | 0.82 | 0.91 | 0.00 | -0.33 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 230.00 | 56.65 | 57.25 | 56.45 | +22.70 | +67.26% | 371 | 878 | 0.81 | 0.90 | 0.00 | -0.34 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 232.50 | 53.75 | 55.25 | 54.42 | +23.77 | +77.56% | 43 | 168 | 0.80 | 0.89 | 0.00 | -0.35 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 235.00 | 52.05 | 52.60 | 51.90 | +22.21 | +74.81% | 205 | 732 | 0.79 | 0.89 | 0.00 | -0.36 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 237.50 | 49.80 | 50.25 | 49.48 | +24.43 | +97.53% | 170 | 319 | 0.78 | 0.88 | 0.00 | -0.37 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 240.00 | 47.55 | 48.00 | 46.80 | +20.70 | +79.31% | 735 | 1,791 | 0.77 | 0.87 | 0.00 | -0.38 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 242.50 | 45.30 | 45.85 | 43.15 | +19.05 | +79.05% | 229 | 594 | 0.76 | 0.86 | 0.00 | -0.39 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 245.00 | 43.05 | 43.60 | 42.13 | +19.13 | +83.18% | 439 | 832 | 0.75 | 0.85 | 0.01 | -0.40 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 247.50 | 40.95 | 41.45 | 38.93 | +17.92 | +85.30% | 170 | 243 | 0.75 | 0.84 | 0.01 | -0.41 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 250.00 | 38.80 | 39.25 | 38.95 | +19.15 | +96.72% | 1,554 | 2,535 | 0.74 | 0.83 | 0.01 | -0.41 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 252.50 | 36.80 | 37.25 | 36.95 | +18.65 | +101.92% | 348 | 364 | 0.73 | 0.82 | 0.01 | -0.42 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 255.00 | 34.80 | 35.20 | 35.05 | +18.30 | +109.26% | 891 | 1,306 | 0.72 | 0.80 | 0.01 | -0.43 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 257.50 | 32.85 | 33.10 | 31.20 | +15.95 | +104.59% | 622 | 657 | 0.72 | 0.79 | 0.01 | -0.44 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 260.00 | 30.95 | 31.15 | 31.02 | +16.98 | +120.94% | 2,301 | 2,691 | 0.71 | 0.77 | 0.01 | -0.45 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 262.50 | 29.10 | 29.30 | 29.27 | +16.92 | +137.01% | 959 | 496 | 0.71 | 0.75 | 0.01 | -0.45 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 265.00 | 27.30 | 27.50 | 27.35 | +15.70 | +134.77% | 3,058 | 1,903 | 0.70 | 0.74 | 0.01 | -0.46 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 267.50 | 25.55 | 25.75 | 25.55 | +14.80 | +137.68% | 1,317 | 491 | 0.70 | 0.71 | 0.01 | -0.47 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 270.00 | 23.85 | 24.10 | 23.97 | +14.40 | +150.47% | 4,945 | 3,094 | 0.69 | 0.69 | 0.01 | -0.48 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 272.50 | 22.25 | 22.45 | 22.29 | +13.66 | +158.29% | 2,884 | 1,051 | 0.69 | 0.67 | 0.01 | -0.49 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 275.00 | 20.70 | 20.90 | 20.75 | +12.90 | +164.34% | 2,928 | 1,363 | 0.69 | 0.64 | 0.01 | -0.50 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 277.50 | 19.25 | 19.40 | 19.34 | +12.34 | +176.29% | 1,219 | 285 | 0.68 | 0.61 | 0.01 | -0.50 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 280.00 | 17.80 | 18.00 | 17.95 | +11.65 | +184.93% | 4,618 | 2,047 | 0.68 | 0.59 | 0.01 | -0.51 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 282.50 | 16.50 | 16.65 | 16.50 | +11.05 | +202.76% | 1,493 | 187 | 0.68 | 0.56 | 0.01 | -0.51 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 285.00 | 15.20 | 15.35 | 15.35 | +10.30 | +203.96% | 5,218 | 962 | 0.68 | 0.53 | 0.01 | -0.51 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 287.50 | 14.00 | 14.15 | 14.10 | +9.65 | +216.86% | 1,984 | 219 | 0.67 | 0.50 | 0.01 | -0.52 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 290.00 | 12.85 | 13.00 | 12.95 | +8.95 | +223.75% | 5,009 | 1,480 | 0.67 | 0.47 | 0.01 | -0.51 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 292.50 | 11.80 | 11.95 | 11.87 | +8.42 | +244.06% | 1,024 | 181 | 0.67 | 0.44 | 0.01 | -0.51 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 295.00 | 10.80 | 10.95 | 10.90 | +7.75 | +246.04% | 2,719 | 868 | 0.67 | 0.42 | 0.01 | -0.51 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 297.50 | 9.90 | 10.00 | 9.85 | +7.04 | +250.54% | 867 | 284 | 0.67 | 0.39 | 0.01 | -0.50 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 300.00 | 9.05 | 9.15 | 9.10 | +6.59 | +262.55% | 17,718 | 4,870 | 0.67 | 0.37 | 0.01 | -0.49 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 302.50 | 8.20 | 8.35 | 8.30 | +6.14 | +284.26% | 800 | 109 | 0.67 | 0.34 | 0.01 | -0.49 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 305.00 | 7.45 | 7.60 | 7.52 | +5.55 | +281.73% | 2,157 | 622 | 0.67 | 0.32 | 0.01 | -0.48 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 307.50 | 6.80 | 6.90 | 6.86 | +5.15 | +301.17% | 500 | 91 | 0.67 | 0.30 | 0.01 | -0.47 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 310.00 | 6.20 | 6.30 | 6.15 | +4.62 | +301.97% | 3,383 | 874 | 0.67 | 0.28 | 0.01 | -0.45 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 312.50 | 5.55 | 5.70 | 5.63 | +4.45 | +377.12% | 463 | 79 | 0.67 | 0.26 | 0.01 | -0.44 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 315.00 | 5.05 | 5.15 | 5.15 | +3.94 | +325.62% | 1,257 | 1,023 | 0.67 | 0.25 | 0.01 | -0.43 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 317.50 | 4.55 | 4.70 | 4.61 | +3.61 | +361.00% | 433 | 95 | 0.67 | 0.23 | 0.01 | -0.42 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 320.00 | 4.10 | 4.25 | 4.25 | +3.26 | +329.30% | 7,475 | 1,429 | 0.67 | 0.21 | 0.01 | -0.40 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 322.50 | 3.70 | 3.85 | 3.74 | +2.97 | +385.72% | 750 | 143 | 0.67 | 0.20 | 0.01 | -0.39 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 325.00 | 3.40 | 3.45 | 3.41 | +2.63 | +337.18% | 3,441 | 770 | 0.67 | 0.19 | 0.01 | -0.37 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 327.50 | 3.05 | 3.15 | 3.10 | +2.45 | +376.93% | 632 | 57 | 0.67 | 0.17 | 0.01 | -0.36 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 330.00 | 2.76 | 2.82 | 2.82 | +2.19 | +347.62% | 9,032 | 1,095 | 0.68 | 0.16 | 0.01 | -0.34 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 332.50 | 2.48 | 2.55 | 2.53 | +1.94 | +328.82% | 598 | 45 | 0.68 | 0.15 | 0.01 | -0.33 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 335.00 | 2.24 | 2.31 | 2.27 | +1.75 | +336.54% | 2,390 | 704 | 0.68 | 0.14 | 0.01 | -0.32 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 337.50 | 2.03 | 2.09 | 2.03 | +1.55 | +322.92% | 433 | 35 | 0.68 | 0.13 | 0.01 | -0.30 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 340.00 | 1.84 | 1.90 | 1.88 | +1.45 | +337.21% | 1,702 | 641 | 0.68 | 0.12 | 0.00 | -0.29 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 342.50 | 1.66 | 1.72 | 1.76 | +1.38 | +363.16% | 70 | 31 | 0.69 | 0.11 | 0.00 | -0.27 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 345.00 | 1.53 | 1.57 | 1.52 | +1.18 | +347.06% | 510 | 271 | 0.69 | 0.10 | 0.00 | -0.26 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 347.50 | 1.37 | 1.43 | 1.40 | +1.07 | +324.25% | 376 | 52 | 0.69 | 0.09 | 0.00 | -0.24 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 350.00 | 1.28 | 1.30 | 1.28 | +0.96 | +300.00% | 3,696 | 1,592 | 0.70 | 0.09 | 0.00 | -0.23 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 352.50 | 1.14 | 1.19 | 1.14 | +0.78 | +216.67% | 96 | 16 | 0.70 | 0.08 | 0.00 | -0.22 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 355.00 | 1.04 | 1.09 | 1.07 | +0.81 | +311.54% | 1,069 | 297 | 0.71 | 0.07 | 0.00 | -0.21 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 357.50 | 0.95 | 1.00 | 0.99 | +0.75 | +312.50% | 132 | 33 | 0.71 | 0.07 | 0.00 | -0.19 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 360.00 | 0.87 | 0.91 | 0.90 | +0.69 | +328.58% | 1,591 | 952 | 0.71 | 0.06 | 0.00 | -0.18 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 365.00 | 0.73 | 0.77 | 0.77 | +0.57 | +285.00% | 550 | 142 | 0.72 | 0.05 | 0.00 | -0.16 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 370.00 | 0.62 | 0.66 | 0.64 | +0.47 | +276.48% | 578 | 675 | 0.73 | 0.04 | 0.00 | -0.14 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 375.00 | 0.52 | 0.57 | 0.55 | +0.40 | +266.67% | 334 | 166 | 0.74 | 0.04 | 0.00 | -0.12 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 380.00 | 0.45 | 0.49 | 0.46 | +0.33 | +253.85% | 492 | 322 | 0.75 | 0.03 | 0.00 | -0.11 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 385.00 | 0.39 | 0.43 | 0.41 | +0.31 | +310.00% | 469 | 367 | 0.76 | 0.03 | 0.00 | -0.09 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 390.00 | 0.33 | 0.37 | 0.35 | +0.25 | +250.00% | 462 | 339 | 0.77 | 0.02 | 0.00 | -0.08 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 395.00 | 0.29 | 0.33 | 0.31 | +0.23 | +287.50% | 171 | 124 | 0.78 | 0.02 | 0.00 | -0.07 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 400.00 | 0.25 | 0.29 | 0.28 | +0.20 | +250.00% | 2,726 | 968 | 0.79 | 0.02 | 0.00 | -0.06 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 405.00 | 0.22 | 0.25 | 0.24 | +0.16 | +200.00% | 344 | 306 | 0.80 | 0.01 | 0.00 | -0.05 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 410.00 | 0.18 | 0.23 | 0.21 | +0.16 | +320.00% | 41 | 256 | 0.81 | 0.01 | 0.00 | -0.04 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 420.00 | 0.14 | 0.18 | 0.16 | +0.12 | +300.00% | 328 | 455 | 0.83 | 0.01 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 430.00 | 0.12 | 0.15 | 0.11 | +0.07 | +175.00% | 1,151 | 361 | 0.85 | 0.00 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 440.00 | 0.09 | 0.12 | 0.10 | +0.07 | +233.34% | 1,296 | 1,362 | 0.87 | 0.00 | 0.00 | -0.01 | 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 | 0.01 | 0.03 | 0.01 | 0.00 | 0.00% | 86 | 982 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 55.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 133 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:06 PM EST |
| 60.00 | 0.00 | 0.35 | 0.03 | 0.00 | 0.00% | 0 | 135 | 3.53 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:06 PM EST |
| 65.00 | 0.00 | 0.14 | 0.01 | 0.00 | 0.00% | 0 | 64 | 3.00 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:06 PM EST |
| 70.00 | 0.01 | 0.10 | 0.04 | 0.00 | 0.00% | 3 | 324 | 2.46 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 75.00 | 0.00 | 0.13 | 0.03 | -0.01 | -25.00% | 2 | 230 | 2.72 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 80.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 1 | 363 | 2.33 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 85.00 | 0.04 | 0.05 | 0.04 | -0.01 | -20.00% | 44 | 2,208 | 2.20 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 90.00 | 0.01 | 0.06 | 0.05 | -0.01 | -16.67% | 24 | 541 | 2.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 95.00 | 0.05 | 0.07 | 0.06 | -0.03 | -33.34% | 79 | 413 | 2.06 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 100.00 | 0.05 | 0.10 | 0.06 | -0.02 | -25.00% | 111 | 762 | 2.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 105.00 | 0.05 | 0.10 | 0.09 | -0.01 | -10.00% | 68 | 179 | 1.91 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 110.00 | 0.08 | 0.10 | 0.10 | -0.04 | -28.58% | 325 | 2,790 | 1.87 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 115.00 | 0.09 | 0.14 | 0.16 | 0.00 | 0.00% | 231 | 155 | 1.83 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 120.00 | 0.13 | 0.17 | 0.13 | -0.08 | -38.10% | 396 | 1,477 | 1.80 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 125.00 | 0.16 | 0.19 | 0.21 | -0.02 | -8.70% | 1,225 | 6,645 | 1.76 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 130.00 | 0.18 | 0.21 | 0.27 | -0.02 | -6.90% | 1,391 | 952 | 1.72 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 135.00 | 0.22 | 0.26 | 0.23 | -0.09 | -28.13% | 2,307 | 1,039 | 1.67 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 140.00 | 0.26 | 0.29 | 0.25 | -0.11 | -30.56% | 553 | 2,106 | 1.62 | 0.00 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 145.00 | 0.29 | 0.31 | 0.32 | -0.11 | -25.59% | 1,411 | 2,489 | 1.57 | 0.00 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 150.00 | 0.34 | 0.35 | 0.35 | -0.10 | -22.23% | 3,384 | 9,821 | 1.54 | 0.00 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 152.50 | 0.34 | 0.37 | 0.42 | -0.09 | -17.65% | 471 | 201 | 1.50 | 0.00 | 0.00 | -0.04 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 155.00 | 0.37 | 0.39 | 0.37 | -0.13 | -26.00% | 963 | 573 | 1.48 | 0.00 | 0.00 | -0.04 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 157.50 | 0.38 | 0.41 | 0.39 | -0.16 | -29.10% | 448 | 207 | 1.46 | 0.00 | 0.00 | -0.04 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 160.00 | 0.41 | 0.43 | 0.42 | -0.13 | -23.64% | 1,834 | 1,166 | 1.43 | 0.00 | 0.00 | -0.05 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 162.50 | 0.42 | 0.45 | 0.45 | -0.14 | -23.73% | 213 | 28 | 1.41 | 0.00 | 0.00 | -0.05 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 165.00 | 0.45 | 0.48 | 0.46 | -0.14 | -23.34% | 278 | 379 | 1.39 | -0.01 | 0.00 | -0.06 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 167.50 | 0.47 | 0.50 | 0.54 | -0.10 | -15.63% | 471 | 74 | 1.36 | -0.01 | 0.00 | -0.06 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 170.00 | 0.50 | 0.52 | 0.51 | -0.17 | -25.00% | 1,351 | 4,632 | 1.34 | -0.01 | 0.00 | -0.07 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 172.50 | 0.52 | 0.55 | 0.52 | -0.19 | -26.77% | 183 | 257 | 1.31 | -0.01 | 0.00 | -0.08 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 175.00 | 0.55 | 0.57 | 0.55 | -0.17 | -23.62% | 582 | 3,604 | 1.29 | -0.01 | 0.00 | -0.08 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 177.50 | 0.55 | 0.59 | 0.62 | -0.15 | -19.49% | 17 | 63 | 1.26 | -0.01 | 0.00 | -0.09 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 180.00 | 0.59 | 0.61 | 0.60 | -0.19 | -24.06% | 706 | 4,584 | 1.24 | -0.01 | 0.00 | -0.10 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 182.50 | 0.60 | 0.64 | 0.67 | -0.23 | -25.56% | 24 | 83 | 1.21 | -0.02 | 0.00 | -0.11 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 185.00 | 0.63 | 0.66 | 0.66 | -0.23 | -25.85% | 329 | 663 | 1.19 | -0.02 | 0.00 | -0.12 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 187.50 | 0.64 | 0.68 | 0.71 | -0.31 | -30.40% | 71 | 140 | 1.16 | -0.02 | 0.00 | -0.13 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 190.00 | 0.69 | 0.71 | 0.70 | -0.32 | -31.38% | 4,213 | 4,111 | 1.14 | -0.02 | 0.00 | -0.14 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 192.50 | 0.69 | 0.74 | 0.73 | -0.33 | -31.14% | 229 | 122 | 1.12 | -0.03 | 0.00 | -0.15 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 195.00 | 0.74 | 0.76 | 0.75 | -0.39 | -34.22% | 1,541 | 730 | 1.09 | -0.03 | 0.00 | -0.16 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 197.50 | 0.76 | 0.79 | 0.77 | -0.50 | -39.37% | 401 | 406 | 1.07 | -0.03 | 0.00 | -0.18 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 200.00 | 0.80 | 0.83 | 0.81 | -0.49 | -37.70% | 6,429 | 3,211 | 1.05 | -0.04 | 0.00 | -0.19 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 202.50 | 0.84 | 0.86 | 0.85 | -0.62 | -42.18% | 229 | 537 | 1.02 | -0.04 | 0.00 | -0.20 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 205.00 | 0.87 | 0.91 | 0.90 | -0.66 | -42.31% | 775 | 762 | 1.00 | -0.04 | 0.00 | -0.22 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 207.50 | 0.91 | 0.95 | 1.00 | -0.77 | -43.51% | 151 | 216 | 0.98 | -0.05 | 0.00 | -0.23 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 210.00 | 0.97 | 1.00 | 0.99 | -0.85 | -46.20% | 1,627 | 1,227 | 0.96 | -0.05 | 0.00 | -0.24 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 212.50 | 1.01 | 1.06 | 1.05 | -1.14 | -52.06% | 289 | 125 | 0.94 | -0.06 | 0.00 | -0.26 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 215.00 | 1.08 | 1.12 | 1.08 | -1.19 | -52.43% | 778 | 783 | 0.92 | -0.06 | 0.00 | -0.27 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 217.50 | 1.15 | 1.19 | 1.16 | -1.33 | -53.42% | 324 | 371 | 0.90 | -0.07 | 0.00 | -0.28 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 220.00 | 1.23 | 1.26 | 1.27 | -1.50 | -54.16% | 3,881 | 25,047 | 0.88 | -0.07 | 0.00 | -0.30 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 222.50 | 1.32 | 1.36 | 1.32 | -1.85 | -58.36% | 412 | 400 | 0.87 | -0.08 | 0.00 | -0.31 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 225.00 | 1.42 | 1.46 | 1.43 | -1.97 | -57.95% | 1,629 | 1,988 | 0.85 | -0.09 | 0.00 | -0.32 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 227.50 | 1.56 | 1.58 | 1.55 | -2.27 | -59.43% | 465 | 375 | 0.84 | -0.09 | 0.00 | -0.33 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 230.00 | 1.70 | 1.72 | 1.71 | -2.55 | -59.86% | 3,074 | 2,319 | 0.82 | -0.10 | 0.00 | -0.34 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 232.50 | 1.83 | 1.88 | 1.83 | -3.02 | -62.27% | 828 | 778 | 0.81 | -0.11 | 0.00 | -0.35 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 235.00 | 2.03 | 2.06 | 2.05 | -3.30 | -61.69% | 2,337 | 13,948 | 0.79 | -0.11 | 0.00 | -0.36 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 237.50 | 2.20 | 2.27 | 2.21 | -3.79 | -63.17% | 378 | 403 | 0.78 | -0.12 | 0.00 | -0.37 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 240.00 | 2.45 | 2.49 | 2.48 | -4.18 | -62.77% | 3,843 | 2,371 | 0.77 | -0.13 | 0.00 | -0.38 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 242.50 | 2.72 | 2.76 | 2.72 | -4.74 | -63.54% | 641 | 351 | 0.76 | -0.14 | 0.00 | -0.39 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 245.00 | 2.98 | 3.05 | 3.03 | -5.12 | -62.83% | 2,135 | 1,455 | 0.75 | -0.15 | 0.01 | -0.40 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 247.50 | 3.30 | 3.40 | 3.37 | -5.63 | -62.56% | 663 | 381 | 0.74 | -0.16 | 0.01 | -0.41 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 250.00 | 3.70 | 3.80 | 3.80 | -6.20 | -62.00% | 6,732 | 1,937 | 0.74 | -0.17 | 0.01 | -0.41 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 252.50 | 4.10 | 4.20 | 4.15 | -6.80 | -62.10% | 646 | 417 | 0.73 | -0.18 | 0.01 | -0.42 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 255.00 | 4.55 | 4.70 | 4.61 | -7.29 | -61.27% | 3,261 | 1,210 | 0.72 | -0.20 | 0.01 | -0.43 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 257.50 | 5.10 | 5.20 | 5.15 | -8.05 | -60.99% | 682 | 364 | 0.72 | -0.21 | 0.01 | -0.44 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 260.00 | 5.65 | 5.80 | 5.73 | -8.77 | -60.49% | 3,712 | 807 | 0.71 | -0.23 | 0.01 | -0.45 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 262.50 | 6.30 | 6.45 | 6.38 | -9.28 | -59.26% | 1,472 | 60 | 0.71 | -0.25 | 0.01 | -0.45 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 265.00 | 7.00 | 7.15 | 7.10 | -10.10 | -58.73% | 2,541 | 677 | 0.70 | -0.26 | 0.01 | -0.46 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 267.50 | 7.75 | 7.90 | 7.80 | -11.30 | -59.17% | 1,048 | 104 | 0.70 | -0.29 | 0.01 | -0.47 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 270.00 | 8.55 | 8.70 | 8.65 | -11.60 | -57.29% | 3,491 | 590 | 0.70 | -0.31 | 0.01 | -0.48 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 272.50 | 9.45 | 9.60 | 9.75 | -14.35 | -59.55% | 740 | 28 | 0.69 | -0.33 | 0.01 | -0.49 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 275.00 | 10.40 | 10.55 | 10.50 | -13.22 | -55.74% | 6,478 | 272 | 0.69 | -0.36 | 0.01 | -0.50 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 277.50 | 11.40 | 11.55 | 11.51 | -13.96 | -54.81% | 1,786 | 31 | 0.69 | -0.39 | 0.01 | -0.50 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 280.00 | 12.50 | 12.65 | 12.55 | -14.15 | -53.00% | 2,903 | 255 | 0.69 | -0.41 | 0.01 | -0.51 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 282.50 | 13.60 | 13.80 | 13.72 | -15.63 | -53.26% | 1,391 | 82 | 0.68 | -0.44 | 0.01 | -0.51 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 285.00 | 14.85 | 15.05 | 14.96 | -15.84 | -51.43% | 1,727 | 148 | 0.68 | -0.47 | 0.01 | -0.51 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 287.50 | 16.15 | 16.30 | 16.25 | -17.55 | -51.93% | 590 | 36 | 0.68 | -0.50 | 0.01 | -0.52 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 290.00 | 17.50 | 17.70 | 17.58 | -16.97 | -49.12% | 396 | 302 | 0.68 | -0.53 | 0.01 | -0.51 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 292.50 | 18.95 | 19.15 | 19.60 | -19.85 | -50.32% | 73 | 1 | 0.67 | -0.56 | 0.01 | -0.51 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 295.00 | 20.40 | 20.65 | 20.65 | -19.45 | -48.51% | 117 | 55 | 0.67 | -0.58 | 0.01 | -0.51 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 297.50 | 22.00 | 22.25 | 22.53 | % | 67 | 0 | 0.67 | -0.61 | 0.01 | -0.50 | 4/25/2025 | 4/25/2025 4:00:06 PM EST | |
| 300.00 | 23.65 | 23.85 | 23.75 | -20.75 | -46.63% | 521 | 134 | 0.67 | -0.63 | 0.01 | -0.49 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 302.50 | 25.30 | 25.55 | 25.43 | % | 42 | 0 | 0.67 | -0.66 | 0.01 | -0.49 | 4/25/2025 | 4/25/2025 4:00:06 PM EST | |
| 305.00 | 27.10 | 27.30 | 27.25 | -24.60 | -47.45% | 55 | 508 | 0.67 | -0.68 | 0.01 | -0.48 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 307.50 | 28.90 | 29.15 | 30.10 | % | 28 | 0 | 0.67 | -0.70 | 0.01 | -0.47 | 4/25/2025 | 4/25/2025 4:00:06 PM EST | |
| 310.00 | 30.75 | 31.05 | 32.14 | -23.46 | -42.20% | 19 | 96 | 0.67 | -0.72 | 0.01 | -0.45 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 312.50 | 32.70 | 32.95 | 33.15 | % | 18 | 0 | 0.67 | -0.74 | 0.01 | -0.44 | 4/25/2025 | 4/25/2025 4:00:06 PM EST | |
| 315.00 | 34.65 | 34.90 | 36.00 | -23.60 | -39.60% | 18 | 106 | 0.67 | -0.75 | 0.01 | -0.43 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 317.50 | 36.65 | 36.95 | 36.90 | -25.70 | -41.06% | 9 | 10 | 0.67 | -0.77 | 0.01 | -0.42 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 320.00 | 38.70 | 39.00 | 38.69 | -26.41 | -40.57% | 18 | 58 | 0.68 | -0.79 | 0.01 | -0.40 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 322.50 | 40.40 | 41.60 | 42.45 | % | 6 | 0 | 0.68 | -0.80 | 0.01 | -0.39 | 4/25/2025 | 4/25/2025 4:00:06 PM EST | |
| 325.00 | 41.55 | 43.70 | 42.45 | -27.50 | -39.32% | 12 | 52 | 0.63 | -0.81 | 0.01 | -0.37 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 327.50 | 43.50 | 45.85 | 70.75 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.83 | 0.01 | -0.36 | 4/23/2025 | 4/25/2025 4:00:06 PM EST |
| 330.00 | 47.20 | 47.75 | 47.40 | -26.45 | -35.82% | 9 | 45 | 0.68 | -0.84 | 0.01 | -0.34 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 332.50 | 48.20 | 50.20 | % | 0 | 0 | 0.61 | -0.85 | 0.01 | -0.33 | 4/25/2025 4:00:06 PM EST | |||
| 335.00 | 51.15 | 52.30 | 55.15 | -56.40 | -50.56% | 2 | 41 | 0.64 | -0.86 | 0.01 | -0.32 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 337.50 | 52.90 | 54.75 | 57.11 | % | 1 | 0 | 0.61 | -0.87 | 0.01 | -0.30 | 4/25/2025 | 4/25/2025 4:00:06 PM EST | |
| 340.00 | 55.50 | 56.95 | 84.75 | 0.00 | 0.00% | 0 | 10 | 0.63 | -0.88 | 0.00 | -0.29 | 4/24/2025 | 4/25/2025 4:00:06 PM EST |
| 342.50 | 56.65 | 59.75 | % | 0 | 0 | 0.77 | -0.89 | 0.00 | -0.27 | 4/25/2025 4:00:06 PM EST | |||
| 345.00 | 59.00 | 62.10 | 61.13 | -58.18 | -48.77% | 6 | 15 | 0.78 | -0.90 | 0.00 | -0.26 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 347.50 | 61.35 | 64.45 | 64.34 | % | 1 | 0 | 0.78 | -0.91 | 0.00 | -0.24 | 4/25/2025 | 4/25/2025 4:00:06 PM EST | |
| 350.00 | 64.05 | 66.75 | 69.00 | -25.75 | -27.18% | 7 | 8 | 0.78 | -0.91 | 0.00 | -0.23 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 352.50 | 66.10 | 69.25 | 95.25 | 0.00 | 0.00% | 0 | 1 | 0.80 | -0.92 | 0.00 | -0.22 | 4/24/2025 | 4/25/2025 4:00:06 PM EST |
| 355.00 | 69.95 | 71.60 | 72.10 | -43.28 | -37.52% | 30 | 0 | 0.81 | -0.93 | 0.00 | -0.21 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 357.50 | 70.90 | 74.10 | 75.75 | % | 15 | 0 | 0.82 | -0.93 | 0.00 | -0.19 | 4/25/2025 | 4/25/2025 4:00:06 PM EST | |
| 360.00 | 74.75 | 76.35 | 75.70 | -30.50 | -28.72% | 30 | 0 | 0.82 | -0.94 | 0.00 | -0.18 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 365.00 | 78.15 | 81.45 | 129.56 | 0.00 | 0.00% | 0 | 0 | 0.86 | -0.95 | 0.00 | -0.16 | 4/22/2025 | 4/25/2025 4:00:06 PM EST |
| 370.00 | 83.20 | 86.25 | 96.00 | -19.46 | -16.86% | 5 | 5 | 0.87 | -0.96 | 0.00 | -0.14 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 375.00 | 87.70 | 91.30 | 139.25 | 0.00 | 0.00% | 0 | 0 | 0.91 | -0.96 | 0.00 | -0.12 | 4/16/2025 | 4/25/2025 4:00:06 PM EST |
| 380.00 | 92.90 | 96.15 | 142.01 | 0.00 | 0.00% | 0 | 0 | 0.92 | -0.97 | 0.00 | -0.11 | 4/22/2025 | 4/25/2025 4:00:06 PM EST |
| 385.00 | 97.50 | 101.20 | 150.90 | 0.00 | 0.00% | 0 | 0 | 0.97 | -0.97 | 0.00 | -0.09 | 4/16/2025 | 4/25/2025 4:00:06 PM EST |
| 390.00 | 102.75 | 106.10 | 140.75 | 0.00 | 0.00% | 0 | 0 | 0.97 | -0.98 | 0.00 | -0.08 | 4/4/2025 | 4/25/2025 4:00:06 PM EST |
| 395.00 | 107.25 | 111.15 | 108.61 | % | 1 | 0 | 1.02 | -0.98 | 0.00 | -0.07 | 4/25/2025 | 4/25/2025 4:00:06 PM EST | |
| 400.00 | 112.65 | 116.05 | 120.00 | -25.20 | -17.36% | 2 | 0 | 1.03 | -0.98 | 0.00 | -0.06 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 405.00 | 117.35 | 121.15 | 137.00 | 0.00 | 0.00% | 0 | 0 | 1.07 | -0.99 | 0.00 | -0.05 | 4/3/2025 | 4/25/2025 4:00:06 PM EST |
| 410.00 | 122.65 | 126.00 | 160.69 | 0.00 | 0.00% | 0 | 0 | 1.09 | -0.99 | 0.00 | -0.04 | 4/11/2025 | 4/25/2025 4:00:06 PM EST |
| 420.00 | 132.70 | 136.00 | 184.35 | 0.00 | 0.00% | 0 | 0 | 1.14 | -0.99 | 0.00 | -0.03 | 4/16/2025 | 4/25/2025 4:00:06 PM EST |
| 430.00 | 142.70 | 146.00 | 183.70 | 0.00 | 0.00% | 0 | 0 | 1.20 | -1.00 | 0.00 | -0.02 | 4/10/2025 | 4/25/2025 4:00:06 PM EST |
| 440.00 | 152.70 | 156.00 | 163.00 | -23.05 | -12.39% | 1 | 0 | 1.24 | -1.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |