Options Chain for TESLA INC COM (TSLA) - $390.82 as of 5/3/2026 10:08:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 140.50 | 143.20 | 141.85 | % | 0.57 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 5/5/2026 2:59:07 PM EST | |||
| 260.00 | 130.45 | 133.25 | 131.85 | % | 0.51 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 5/5/2026 2:59:07 PM EST | |||
| 270.00 | 120.50 | 123.30 | 121.90 | % | 0.45 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 5/5/2026 2:59:07 PM EST | |||
| 280.00 | 110.50 | 113.30 | 111.90 | 95.75 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.66 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/5/2026 2:59:07 PM EST |
| 290.00 | 100.55 | 103.30 | 101.93 | % | 0.35 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 5/5/2026 2:59:07 PM EST | |||
| 300.00 | 90.60 | 93.25 | 91.93 | 95.67 | +23.17 | +31.96% | 0.31 | 1 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 2:59:07 PM EST |
| 310.00 | 80.60 | 83.35 | 81.98 | % | 0.26 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/5/2026 2:59:07 PM EST | |||
| 315.00 | 75.60 | 78.35 | 76.98 | % | 0.24 | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.01 | 5/5/2026 2:59:07 PM EST | |||
| 320.00 | 70.60 | 72.65 | 71.63 | % | 0.22 | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.01 | 5/5/2026 2:59:07 PM EST | |||
| 322.50 | 68.75 | 70.30 | 69.53 | 69.75 | +1.53 | +2.25% | 0.22 | 2 | 1 | 0.93 | 1.00 | 0.00 | -0.02 | 5/5/2026 | 5/5/2026 2:59:07 PM EST |
| 325.00 | 65.70 | 68.30 | 67.00 | 49.85 | 0.00 | 0.00% | 0.21 | 0 | 4 | 0.98 | 1.00 | 0.00 | -0.03 | 4/30/2026 | 5/5/2026 2:59:07 PM EST |
| 327.50 | 63.45 | 65.85 | 64.65 | % | 0.20 | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.04 | 5/5/2026 2:59:07 PM EST | |||
| 330.00 | 60.70 | 63.35 | 62.03 | % | 0.19 | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.05 | 5/5/2026 2:59:07 PM EST | |||
| 332.50 | 58.20 | 60.85 | 59.53 | % | 0.18 | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.07 | 5/5/2026 2:59:07 PM EST | |||
| 335.00 | 55.75 | 58.35 | 57.05 | % | 0.17 | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.09 | 5/5/2026 2:59:07 PM EST | |||
| 337.50 | 53.30 | 55.85 | 54.58 | % | 0.16 | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.11 | 5/5/2026 2:59:07 PM EST | |||
| 340.00 | 51.45 | 52.80 | 52.13 | 57.65 | +10.60 | +22.53% | 0.15 | 1 | 3 | 0.78 | 0.98 | 0.00 | -0.12 | 5/5/2026 | 5/5/2026 2:59:07 PM EST |
| 342.50 | 48.40 | 50.80 | 49.60 | 39.40 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.74 | 0.98 | 0.00 | -0.14 | 4/30/2026 | 5/5/2026 2:59:07 PM EST |
| 345.00 | 45.95 | 48.25 | 47.10 | 51.90 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.74 | 0.97 | 0.00 | -0.16 | 5/1/2026 | 5/5/2026 2:59:07 PM EST |
| 347.50 | 43.55 | 45.70 | 44.63 | 44.72 | -3.35 | -6.97% | 0.13 | 1 | 1 | 0.71 | 0.97 | 0.00 | -0.19 | 5/5/2026 | 5/5/2026 2:59:07 PM EST |
| 350.00 | 41.65 | 42.75 | 42.20 | 42.85 | +0.02 | +0.05% | 0.12 | 6 | 24 | 0.64 | 0.96 | 0.00 | -0.21 | 5/5/2026 | 5/5/2026 2:59:07 PM EST |
| 352.50 | 38.85 | 40.65 | 39.75 | 39.85 | +11.85 | +42.33% | 0.11 | 3 | 1 | 0.63 | 0.95 | 0.00 | -0.24 | 5/5/2026 | 5/5/2026 2:59:07 PM EST |
| 355.00 | 36.60 | 38.00 | 37.30 | 35.70 | 0.00 | 0.00% | 0.11 | 0 | 32 | 0.59 | 0.94 | 0.00 | -0.26 | 5/4/2026 | 5/5/2026 2:59:07 PM EST |
| 357.50 | 34.35 | 35.40 | 34.88 | 35.25 | +0.61 | +1.77% | 0.10 | 5 | 5 | 0.54 | 0.94 | 0.01 | -0.29 | 5/5/2026 | 5/5/2026 2:59:07 PM EST |
| 360.00 | 32.20 | 33.00 | 32.60 | 32.40 | -0.60 | -1.82% | 0.09 | 15 | 74 | 0.41 | 0.92 | 0.01 | -0.32 | 5/5/2026 | 5/5/2026 2:59:07 PM EST |
| 362.50 | 29.75 | 30.80 | 30.28 | 30.50 | 0.00 | 0.00% | 0.08 | 0 | 20 | 0.40 | 0.91 | 0.01 | -0.34 | 5/4/2026 | 5/5/2026 2:59:07 PM EST |
| 365.00 | 27.40 | 28.45 | 27.93 | 26.05 | -3.23 | -11.04% | 0.08 | 6 | 70 | 0.41 | 0.90 | 0.01 | -0.37 | 5/5/2026 | 5/5/2026 2:59:07 PM EST |
| 367.50 | 25.10 | 26.15 | 25.63 | 25.75 | -0.80 | -3.02% | 0.07 | 5 | 25 | 0.41 | 0.88 | 0.01 | -0.39 | 5/5/2026 | 5/5/2026 2:59:07 PM EST |
| 370.00 | 23.10 | 23.55 | 23.33 | 22.25 | -2.40 | -9.74% | 0.06 | 49 | 86 | 0.41 | 0.86 | 0.01 | -0.42 | 5/5/2026 | 5/5/2026 2:59:07 PM EST |
| 372.50 | 20.80 | 21.55 | 21.18 | 29.28 | +6.40 | +27.98% | 0.06 | 1 | 114 | 0.40 | 0.84 | 0.01 | -0.45 | 5/5/2026 | 5/5/2026 2:59:07 PM EST |
| 375.00 | 18.85 | 19.50 | 19.18 | 18.90 | -1.37 | -6.76% | 0.05 | 44 | 1,018 | 0.40 | 0.81 | 0.01 | -0.47 | 5/5/2026 | 5/5/2026 2:59:07 PM EST |
| 377.50 | 16.75 | 17.55 | 17.15 | 16.20 | -2.15 | -11.72% | 0.05 | 7 | 253 | 0.40 | 0.78 | 0.02 | -0.51 | 5/5/2026 | 5/5/2026 2:59:07 PM EST |
| 380.00 | 15.05 | 15.50 | 15.28 | 15.87 | -0.37 | -2.28% | 0.04 | 246 | 370 | 0.40 | 0.74 | 0.02 | -0.54 | 5/5/2026 | 5/5/2026 2:59:07 PM EST |
| 382.50 | 13.30 | 13.75 | 13.53 | 13.46 | -1.66 | -10.98% | 0.04 | 24 | 105 | 0.40 | 0.70 | 0.02 | -0.57 | 5/5/2026 | 5/5/2026 2:59:07 PM EST |
| 385.00 | 11.75 | 12.00 | 11.88 | 11.85 | -1.25 | -9.55% | 0.03 | 1,511 | 429 | 0.40 | 0.65 | 0.02 | -0.60 | 5/5/2026 | 5/5/2026 2:59:07 PM EST |
| 387.50 | 10.15 | 10.55 | 10.35 | 10.65 | -0.85 | -7.40% | 0.03 | 160 | 150 | 0.40 | 0.60 | 0.02 | -0.62 | 5/5/2026 | 5/5/2026 2:59:07 PM EST |
| 390.00 | 8.90 | 9.15 | 9.03 | 9.09 | -1.11 | -10.89% | 0.02 | 3,268 | 766 | 0.40 | 0.54 | 0.02 | -0.64 | 5/5/2026 | 5/5/2026 2:59:07 PM EST |
| 392.50 | 7.65 | 7.80 | 7.73 | 7.69 | -1.15 | -13.01% | 0.02 | 4,198 | 902 | 0.40 | 0.49 | 0.02 | -0.65 | 5/5/2026 | 5/5/2026 2:59:07 PM EST |
| 395.00 | 6.55 | 6.70 | 6.63 | 6.65 | -1.05 | -13.64% | 0.02 | 4,635 | 1,650 | 0.40 | 0.44 | 0.02 | -0.65 | 5/5/2026 | 5/5/2026 2:59:07 PM EST |
| 397.50 | 5.55 | 5.70 | 5.63 | 5.65 | -1.00 | -15.04% | 0.01 | 1,982 | 702 | 0.40 | 0.39 | 0.02 | -0.64 | 5/5/2026 | 5/5/2026 2:59:07 PM EST |
| 400.00 | 4.70 | 4.80 | 4.75 | 4.85 | -0.80 | -14.16% | 0.01 | 5,775 | 1,662 | 0.41 | 0.35 | 0.02 | -0.64 | 5/5/2026 | 5/5/2026 2:59:07 PM EST |
| 402.50 | 3.95 | 4.10 | 4.03 | 4.10 | -0.80 | -16.33% | 0.01 | 2,063 | 318 | 0.41 | 0.31 | 0.02 | -0.62 | 5/5/2026 | 5/5/2026 2:59:07 PM EST |
| 405.00 | 3.35 | 3.45 | 3.40 | 3.45 | -0.75 | -17.86% | 0.01 | 2,988 | 1,150 | 0.41 | 0.28 | 0.02 | -0.60 | 5/5/2026 | 5/5/2026 2:59:07 PM EST |
| 407.50 | 2.82 | 2.87 | 2.85 | 3.05 | -0.50 | -14.09% | 0.01 | 1,183 | 166 | 0.42 | 0.25 | 0.01 | -0.58 | 5/5/2026 | 5/5/2026 2:59:07 PM EST |
| 410.00 | 2.36 | 2.41 | 2.39 | 2.37 | -0.68 | -22.30% | 0.01 | 4,029 | 1,230 | 0.42 | 0.22 | 0.01 | -0.56 | 5/5/2026 | 5/5/2026 2:59:07 PM EST |
| 412.50 | 1.99 | 2.04 | 2.02 | 2.00 | -0.58 | -22.49% | 0.00 | 550 | 109 | 0.43 | 0.20 | 0.01 | -0.54 | 5/5/2026 | 5/5/2026 2:59:07 PM EST |
| 415.00 | 1.68 | 1.71 | 1.70 | 1.69 | -0.48 | -22.12% | 0.00 | 10,700 | 537 | 0.43 | 0.18 | 0.01 | -0.51 | 5/5/2026 | 5/5/2026 2:59:07 PM EST |
| 417.50 | 1.43 | 1.46 | 1.45 | 1.46 | -0.38 | -20.66% | 0.00 | 596 | 247 | 0.44 | 0.16 | 0.01 | -0.49 | 5/5/2026 | 5/5/2026 2:59:07 PM EST |
| 420.00 | 1.23 | 1.25 | 1.24 | 1.26 | -0.28 | -18.19% | 0.00 | 6,809 | 742 | 0.45 | 0.14 | 0.01 | -0.46 | 5/5/2026 | 5/5/2026 2:59:07 PM EST |
| 422.50 | 1.06 | 1.09 | 1.08 | 1.08 | -0.21 | -16.28% | 0.00 | 750 | 92 | 0.46 | 0.13 | 0.01 | -0.43 | 5/5/2026 | 5/5/2026 2:59:07 PM EST |
| 425.00 | 0.92 | 0.95 | 0.94 | 0.93 | -0.18 | -16.22% | 0.00 | 1,123 | 501 | 0.47 | 0.11 | 0.01 | -0.40 | 5/5/2026 | 5/5/2026 2:59:07 PM EST |
| 427.50 | 0.81 | 0.83 | 0.82 | 0.83 | -0.08 | -8.80% | 0.00 | 440 | 111 | 0.47 | 0.10 | 0.01 | -0.37 | 5/5/2026 | 5/5/2026 2:59:07 PM EST |
| 430.00 | 0.71 | 0.73 | 0.72 | 0.72 | -0.09 | -11.12% | 0.00 | 931 | 1,080 | 0.48 | 0.09 | 0.01 | -0.34 | 5/5/2026 | 5/5/2026 2:59:07 PM EST |
| 432.50 | 0.64 | 0.66 | 0.65 | 0.68 | -0.03 | -4.23% | 0.00 | 111 | 104 | 0.50 | 0.08 | 0.01 | -0.32 | 5/5/2026 | 5/5/2026 2:59:07 PM EST |
| 435.00 | 0.57 | 0.59 | 0.58 | 0.59 | +0.01 | +1.73% | 0.00 | 271 | 208 | 0.51 | 0.07 | 0.00 | -0.29 | 5/5/2026 | 5/5/2026 2:59:07 PM EST |
| 437.50 | 0.52 | 0.54 | 0.53 | 0.53 | +0.01 | +1.93% | 0.00 | 108 | 43 | 0.52 | 0.06 | 0.00 | -0.26 | 5/5/2026 | 5/5/2026 2:59:07 PM EST |
| 440.00 | 0.47 | 0.49 | 0.48 | 0.49 | +0.06 | +13.96% | 0.00 | 784 | 1,220 | 0.53 | 0.05 | 0.00 | -0.24 | 5/5/2026 | 5/5/2026 2:59:07 PM EST |
| 442.50 | 0.43 | 0.45 | 0.44 | 0.46 | +0.05 | +12.20% | 0.00 | 44 | 43 | 0.54 | 0.04 | 0.00 | -0.21 | 5/5/2026 | 5/5/2026 2:59:07 PM EST |
| 445.00 | 0.40 | 0.42 | 0.41 | 0.43 | +0.08 | +22.86% | 0.00 | 163 | 124 | 0.55 | 0.04 | 0.00 | -0.19 | 5/5/2026 | 5/5/2026 2:59:07 PM EST |
| 447.50 | 0.37 | 0.39 | 0.38 | 0.37 | +0.05 | +15.63% | 0.00 | 108 | 41 | 0.56 | 0.03 | 0.00 | -0.17 | 5/5/2026 | 5/5/2026 2:59:07 PM EST |
| 450.00 | 0.34 | 0.36 | 0.35 | 0.36 | +0.09 | +33.34% | 0.00 | 492 | 220 | 0.58 | 0.03 | 0.00 | -0.15 | 5/5/2026 | 5/5/2026 2:59:07 PM EST |
| 452.50 | 0.32 | 0.34 | 0.33 | 0.35 | +0.07 | +25.00% | 0.00 | 38 | 68 | 0.59 | 0.02 | 0.00 | -0.13 | 5/5/2026 | 5/5/2026 2:59:07 PM EST |
| 455.00 | 0.30 | 0.32 | 0.31 | 0.31 | +0.08 | +34.79% | 0.00 | 25 | 51 | 0.60 | 0.02 | 0.00 | -0.12 | 5/5/2026 | 5/5/2026 2:59:07 PM EST |
| 457.50 | 0.28 | 0.30 | 0.29 | 0.29 | +0.07 | +31.82% | 0.00 | 4 | 48 | 0.61 | 0.02 | 0.00 | -0.10 | 5/5/2026 | 5/5/2026 2:59:07 PM EST |
| 460.00 | 0.26 | 0.28 | 0.27 | 0.26 | +0.07 | +36.85% | 0.00 | 167 | 56 | 0.62 | 0.02 | 0.00 | -0.09 | 5/5/2026 | 5/5/2026 2:59:07 PM EST |
| 462.50 | 0.24 | 0.26 | 0.25 | 0.25 | +0.03 | +13.64% | 0.00 | 81 | 35 | 0.63 | 0.01 | 0.00 | -0.08 | 5/5/2026 | 5/5/2026 2:59:07 PM EST |
| 465.00 | 0.23 | 0.24 | 0.24 | 0.21 | +0.04 | +23.53% | 0.00 | 4 | 64 | 0.64 | 0.01 | 0.00 | -0.07 | 5/5/2026 | 5/5/2026 2:59:07 PM EST |
| 467.50 | 0.21 | 0.23 | 0.22 | 0.19 | +0.01 | +5.56% | 0.00 | 3 | 51 | 0.65 | 0.01 | 0.00 | -0.06 | 5/5/2026 | 5/5/2026 2:59:07 PM EST |
| 470.00 | 0.20 | 0.21 | 0.21 | 0.21 | +0.07 | +50.00% | 0.00 | 125 | 1,678 | 0.66 | 0.01 | 0.00 | -0.05 | 5/5/2026 | 5/5/2026 2:59:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 0.04 | 0.05 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 159 | 534 | 1.27 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 2:59:07 PM EST |
| 260.00 | 0.03 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,125 | 1.16 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 2:59:07 PM EST |
| 270.00 | 0.04 | 0.06 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 100 | 478 | 1.08 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 2:59:07 PM EST |
| 280.00 | 0.05 | 0.07 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 165 | 1.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 2:59:07 PM EST |
| 290.00 | 0.05 | 0.07 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.91 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 2:59:07 PM EST |
| 300.00 | 0.06 | 0.08 | 0.07 | 0.07 | -0.02 | -22.23% | 0.00 | 47 | 61 | 0.83 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 2:59:07 PM EST |
| 310.00 | 0.08 | 0.10 | 0.09 | 0.10 | -0.02 | -16.67% | 0.00 | 2 | 17 | 0.75 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 2:59:07 PM EST |
| 315.00 | 0.08 | 0.10 | 0.09 | 0.10 | -0.01 | -9.10% | 0.00 | 600 | 69 | 0.72 | 0.00 | 0.00 | -0.01 | 5/5/2026 | 5/5/2026 2:59:07 PM EST |
| 320.00 | 0.09 | 0.11 | 0.10 | 0.11 | -0.06 | -35.30% | 0.00 | 338 | 1,857 | 0.69 | 0.00 | 0.00 | -0.01 | 5/5/2026 | 5/5/2026 2:59:07 PM EST |
| 322.50 | 0.10 | 0.12 | 0.11 | 0.11 | -0.06 | -35.30% | 0.00 | 3 | 5 | 0.65 | 0.00 | 0.00 | -0.02 | 5/5/2026 | 5/5/2026 2:59:07 PM EST |
| 325.00 | 0.11 | 0.12 | 0.12 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 3,818 | 0.64 | 0.00 | 0.00 | -0.03 | 5/4/2026 | 5/5/2026 2:59:07 PM EST |
| 327.50 | 0.11 | 0.13 | 0.12 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.63 | 0.00 | 0.00 | -0.04 | 5/4/2026 | 5/5/2026 2:59:07 PM EST |
| 330.00 | 0.12 | 0.14 | 0.13 | 0.14 | -0.04 | -22.23% | 0.00 | 13 | 4,166 | 0.60 | -0.01 | 0.00 | -0.05 | 5/5/2026 | 5/5/2026 2:59:07 PM EST |
| 332.50 | 0.13 | 0.15 | 0.14 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.58 | -0.01 | 0.00 | -0.07 | 5/4/2026 | 5/5/2026 2:59:07 PM EST |
| 335.00 | 0.14 | 0.16 | 0.15 | 0.15 | -0.18 | -54.55% | 0.00 | 5 | 77 | 0.56 | -0.01 | 0.00 | -0.09 | 5/5/2026 | 5/5/2026 2:59:07 PM EST |
| 337.50 | 0.15 | 0.17 | 0.16 | 0.17 | -0.06 | -26.09% | 0.00 | 2 | 178 | 0.55 | -0.01 | 0.00 | -0.11 | 5/5/2026 | 5/5/2026 2:59:07 PM EST |
| 340.00 | 0.17 | 0.19 | 0.18 | 0.19 | -0.06 | -24.00% | 0.00 | 83 | 157 | 0.53 | -0.02 | 0.00 | -0.12 | 5/5/2026 | 5/5/2026 2:59:07 PM EST |
| 342.50 | 0.19 | 0.20 | 0.20 | 0.20 | -0.13 | -39.40% | 0.00 | 10 | 9 | 0.52 | -0.02 | 0.00 | -0.14 | 5/5/2026 | 5/5/2026 2:59:07 PM EST |
| 345.00 | 0.21 | 0.23 | 0.22 | 0.22 | -0.10 | -31.25% | 0.00 | 53 | 121 | 0.50 | -0.03 | 0.00 | -0.16 | 5/5/2026 | 5/5/2026 2:59:07 PM EST |
| 347.50 | 0.24 | 0.25 | 0.25 | 0.26 | -0.11 | -29.73% | 0.00 | 210 | 141 | 0.49 | -0.03 | 0.00 | -0.19 | 5/5/2026 | 5/5/2026 2:59:07 PM EST |
| 350.00 | 0.27 | 0.29 | 0.28 | 0.28 | -0.15 | -34.89% | 0.00 | 219 | 267 | 0.48 | -0.04 | 0.00 | -0.21 | 5/5/2026 | 5/5/2026 2:59:07 PM EST |
| 352.50 | 0.32 | 0.33 | 0.33 | 0.34 | -0.19 | -35.85% | 0.00 | 47 | 65 | 0.46 | -0.05 | 0.00 | -0.24 | 5/5/2026 | 5/5/2026 2:59:07 PM EST |
| 355.00 | 0.38 | 0.40 | 0.39 | 0.37 | -0.20 | -35.09% | 0.00 | 162 | 2,191 | 0.45 | -0.06 | 0.00 | -0.26 | 5/5/2026 | 5/5/2026 2:59:07 PM EST |
| 357.50 | 0.45 | 0.47 | 0.46 | 0.53 | -0.15 | -22.06% | 0.00 | 47 | 39 | 0.44 | -0.06 | 0.01 | -0.29 | 5/5/2026 | 5/5/2026 2:59:07 PM EST |
| 360.00 | 0.55 | 0.57 | 0.56 | 0.56 | -0.25 | -30.87% | 0.00 | 279 | 553 | 0.43 | -0.08 | 0.01 | -0.32 | 5/5/2026 | 5/5/2026 2:59:07 PM EST |
| 362.50 | 0.68 | 0.70 | 0.69 | 0.66 | -0.36 | -35.30% | 0.00 | 196 | 169 | 0.42 | -0.09 | 0.01 | -0.34 | 5/5/2026 | 5/5/2026 2:59:07 PM EST |
| 365.00 | 0.84 | 0.87 | 0.86 | 0.87 | -0.35 | -28.69% | 0.00 | 558 | 1,607 | 0.42 | -0.10 | 0.01 | -0.37 | 5/5/2026 | 5/5/2026 2:59:07 PM EST |
| 367.50 | 1.05 | 1.09 | 1.07 | 1.07 | -0.46 | -30.07% | 0.00 | 202 | 180 | 0.41 | -0.12 | 0.01 | -0.39 | 5/5/2026 | 5/5/2026 2:59:07 PM EST |
| 370.00 | 1.32 | 1.36 | 1.34 | 1.38 | -0.44 | -24.18% | 0.00 | 462 | 435 | 0.41 | -0.14 | 0.01 | -0.42 | 5/5/2026 | 5/5/2026 2:59:07 PM EST |
| 372.50 | 1.65 | 1.70 | 1.68 | 1.71 | -0.46 | -21.20% | 0.00 | 132 | 313 | 0.40 | -0.16 | 0.01 | -0.45 | 5/5/2026 | 5/5/2026 2:59:07 PM EST |
| 375.00 | 2.08 | 2.13 | 2.11 | 2.19 | -0.32 | -12.75% | 0.01 | 496 | 327 | 0.40 | -0.19 | 0.01 | -0.47 | 5/5/2026 | 5/5/2026 2:59:07 PM EST |
| 377.50 | 2.59 | 2.65 | 2.62 | 2.58 | -0.62 | -19.38% | 0.01 | 294 | 300 | 0.40 | -0.22 | 0.02 | -0.51 | 5/5/2026 | 5/5/2026 2:59:07 PM EST |
| 380.00 | 3.20 | 3.30 | 3.25 | 3.37 | -0.38 | -10.14% | 0.01 | 710 | 522 | 0.40 | -0.26 | 0.02 | -0.54 | 5/5/2026 | 5/5/2026 2:59:07 PM EST |
| 382.50 | 3.90 | 4.05 | 3.98 | 3.95 | -0.56 | -12.42% | 0.01 | 625 | 231 | 0.40 | -0.30 | 0.02 | -0.57 | 5/5/2026 | 5/5/2026 2:59:07 PM EST |
| 385.00 | 4.75 | 4.90 | 4.83 | 4.81 | -0.54 | -10.10% | 0.01 | 840 | 1,079 | 0.40 | -0.35 | 0.02 | -0.60 | 5/5/2026 | 5/5/2026 2:59:07 PM EST |
| 387.50 | 5.75 | 5.90 | 5.83 | 5.70 | -0.77 | -11.91% | 0.02 | 1,514 | 367 | 0.40 | -0.40 | 0.02 | -0.62 | 5/5/2026 | 5/5/2026 2:59:07 PM EST |
| 390.00 | 6.90 | 7.00 | 6.95 | 6.90 | -0.50 | -6.76% | 0.02 | 1,679 | 266 | 0.40 | -0.46 | 0.02 | -0.64 | 5/5/2026 | 5/5/2026 2:59:07 PM EST |
| 392.50 | 8.10 | 8.30 | 8.20 | 8.35 | -0.20 | -2.34% | 0.02 | 1,973 | 395 | 0.40 | -0.51 | 0.02 | -0.65 | 5/5/2026 | 5/5/2026 2:59:07 PM EST |
| 395.00 | 9.50 | 9.65 | 9.58 | 9.50 | -0.65 | -6.41% | 0.02 | 2,542 | 661 | 0.40 | -0.56 | 0.02 | -0.65 | 5/5/2026 | 5/5/2026 2:59:07 PM EST |
| 397.50 | 10.90 | 11.25 | 11.08 | 11.10 | -0.20 | -1.77% | 0.03 | 1,263 | 255 | 0.40 | -0.61 | 0.02 | -0.64 | 5/5/2026 | 5/5/2026 2:59:07 PM EST |
| 400.00 | 12.55 | 12.90 | 12.73 | 12.80 | +0.22 | +1.75% | 0.03 | 1,636 | 599 | 0.40 | -0.65 | 0.02 | -0.64 | 5/5/2026 | 5/5/2026 2:59:07 PM EST |
| 402.50 | 14.25 | 14.75 | 14.50 | 14.40 | -0.06 | -0.42% | 0.04 | 73 | 27 | 0.41 | -0.69 | 0.02 | -0.62 | 5/5/2026 | 5/5/2026 2:59:07 PM EST |
| 405.00 | 16.10 | 16.60 | 16.35 | 16.76 | -3.24 | -16.20% | 0.04 | 323 | 63 | 0.41 | -0.72 | 0.02 | -0.60 | 5/5/2026 | 5/5/2026 2:59:07 PM EST |
| 407.50 | 18.05 | 18.80 | 18.43 | 13.10 | % | 0.05 | 1 | 0 | 0.42 | -0.75 | 0.01 | -0.58 | 5/5/2026 | 5/5/2026 2:59:07 PM EST | |
| 410.00 | 20.15 | 20.60 | 20.38 | 19.70 | -2.65 | -11.86% | 0.05 | 1,403 | 17 | 0.42 | -0.78 | 0.01 | -0.56 | 5/5/2026 | 5/5/2026 2:59:07 PM EST |
| 412.50 | 22.25 | 22.80 | 22.53 | 17.55 | -4.70 | -21.13% | 0.05 | 25 | 2 | 0.42 | -0.80 | 0.01 | -0.54 | 5/5/2026 | 5/5/2026 2:59:07 PM EST |
| 415.00 | 24.40 | 24.95 | 24.68 | 24.20 | +0.45 | +1.90% | 0.06 | 33 | 3 | 0.42 | -0.82 | 0.01 | -0.51 | 5/5/2026 | 5/5/2026 2:59:07 PM EST |
| 417.50 | 26.45 | 27.40 | 26.93 | 26.25 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.43 | -0.84 | 0.01 | -0.49 | 5/1/2026 | 5/5/2026 2:59:07 PM EST |
| 420.00 | 28.65 | 29.75 | 29.20 | 28.75 | -3.65 | -11.27% | 0.07 | 8 | 5 | 0.44 | -0.86 | 0.01 | -0.46 | 5/5/2026 | 5/5/2026 2:59:07 PM EST |
| 422.50 | 31.20 | 32.15 | 31.68 | 29.80 | -0.90 | -2.94% | 0.07 | 4 | 8 | 0.42 | -0.87 | 0.01 | -0.43 | 5/5/2026 | 5/5/2026 2:59:07 PM EST |
| 425.00 | 33.55 | 34.45 | 34.00 | 33.52 | +1.17 | +3.62% | 0.08 | 3 | 2 | 0.53 | -0.89 | 0.01 | -0.40 | 5/5/2026 | 5/5/2026 2:59:07 PM EST |
| 427.50 | 35.70 | 36.90 | 36.30 | 34.51 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.55 | -0.90 | 0.01 | -0.37 | 5/1/2026 | 5/5/2026 2:59:07 PM EST |
| 430.00 | 38.10 | 39.30 | 38.70 | 36.35 | -1.26 | -3.35% | 0.09 | 3 | 1 | 0.57 | -0.91 | 0.01 | -0.34 | 5/5/2026 | 5/5/2026 2:59:07 PM EST |
| 432.50 | 40.75 | 41.75 | 41.25 | 42.06 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.58 | -0.92 | 0.01 | -0.32 | 5/4/2026 | 5/5/2026 2:59:07 PM EST |
| 435.00 | 43.20 | 44.20 | 43.70 | % | 0.10 | 0 | 0 | 0.60 | -0.93 | 0.00 | -0.29 | 5/5/2026 2:59:07 PM EST | |||
| 437.50 | 45.65 | 46.65 | 46.15 | % | 0.11 | 0 | 0 | 0.62 | -0.94 | 0.00 | -0.26 | 5/5/2026 2:59:07 PM EST | |||
| 440.00 | 48.10 | 49.10 | 48.60 | 69.53 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.64 | -0.95 | 0.00 | -0.24 | 4/30/2026 | 5/5/2026 2:59:07 PM EST |
| 442.50 | 50.60 | 51.55 | 51.08 | % | 0.12 | 0 | 0 | 0.65 | -0.96 | 0.00 | -0.21 | 5/5/2026 2:59:07 PM EST | |||
| 445.00 | 53.05 | 54.05 | 53.55 | 62.48 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.68 | -0.96 | 0.00 | -0.19 | 4/30/2026 | 5/5/2026 2:59:07 PM EST |
| 447.50 | 55.25 | 56.50 | 55.88 | % | 0.12 | 0 | 0 | 0.69 | -0.97 | 0.00 | -0.17 | 5/5/2026 2:59:07 PM EST | |||
| 450.00 | 57.75 | 58.95 | 58.35 | % | 0.13 | 0 | 0 | 0.70 | -0.97 | 0.00 | -0.15 | 5/5/2026 2:59:07 PM EST | |||
| 452.50 | 60.20 | 61.50 | 60.85 | % | 0.13 | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.13 | 5/5/2026 2:59:07 PM EST | |||
| 455.00 | 62.95 | 63.95 | 63.45 | % | 0.14 | 0 | 0 | 0.75 | -0.98 | 0.00 | -0.12 | 5/5/2026 2:59:07 PM EST | |||
| 457.50 | 65.40 | 66.45 | 65.93 | % | 0.14 | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.10 | 5/5/2026 2:59:07 PM EST | |||
| 460.00 | 67.65 | 68.95 | 68.30 | % | 0.15 | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.09 | 5/5/2026 2:59:07 PM EST | |||
| 462.50 | 70.15 | 71.40 | 70.78 | % | 0.15 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.08 | 5/5/2026 2:59:07 PM EST | |||
| 465.00 | 72.90 | 73.90 | 73.40 | % | 0.16 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.07 | 5/5/2026 2:59:07 PM EST | |||
| 467.50 | 75.10 | 76.40 | 75.75 | % | 0.16 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.06 | 5/5/2026 2:59:07 PM EST | |||
| 470.00 | 77.85 | 78.90 | 78.38 | 77.05 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.86 | -0.99 | 0.00 | -0.05 | 5/1/2026 | 5/5/2026 2:59:07 PM EST |