Options Chain for TESLA INC COM (TSLA) - $411.79 as of 5/8/2026 1:41:39 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 | 176.20 | 179.50 | 177.85 | % | 0.71 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 5/8/2026 11:59:08 AM EST | |||
| 260.00 | 166.20 | 169.50 | 167.85 | % | 0.65 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 5/8/2026 11:59:08 AM EST | |||
| 270.00 | 156.20 | 159.55 | 157.88 | % | 0.58 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 5/8/2026 11:59:08 AM EST | |||
| 280.00 | 146.20 | 149.55 | 147.88 | % | 0.53 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 5/8/2026 11:59:08 AM EST | |||
| 290.00 | 136.20 | 139.55 | 137.88 | 138.38 | % | 0.48 | 1 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 11:59:08 AM EST | |
| 300.00 | 126.25 | 129.55 | 127.90 | 99.99 | 0.00 | 0.00% | 0.43 | 0 | 250 | 1.87 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 11:59:08 AM EST |
| 310.00 | 116.25 | 119.55 | 117.90 | % | 0.38 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 5/8/2026 11:59:08 AM EST | |||
| 312.50 | 113.75 | 117.05 | 115.40 | % | 0.37 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 5/8/2026 11:59:08 AM EST | |||
| 315.00 | 111.25 | 114.60 | 112.93 | 61.19 | 0.00 | 0.00% | 0.36 | 0 | 5 | 1.66 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 11:59:08 AM EST |
| 317.50 | 108.75 | 112.10 | 110.43 | % | 0.35 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 5/8/2026 11:59:08 AM EST | |||
| 320.00 | 106.25 | 109.60 | 107.93 | 101.67 | % | 0.34 | 2 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 11:59:08 AM EST | |
| 322.50 | 103.75 | 107.10 | 105.43 | 87.61 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.55 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 11:59:08 AM EST |
| 325.00 | 101.30 | 104.60 | 102.95 | 57.80 | 0.00 | 0.00% | 0.32 | 0 | 4 | 1.51 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 11:59:08 AM EST |
| 327.50 | 98.75 | 102.10 | 100.43 | % | 0.31 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/8/2026 11:59:08 AM EST | |||
| 330.00 | 96.30 | 99.60 | 97.95 | 63.62 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 11:59:08 AM EST |
| 332.50 | 93.80 | 97.10 | 95.45 | % | 0.29 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/8/2026 11:59:08 AM EST | |||
| 335.00 | 91.30 | 94.60 | 92.95 | 47.01 | 0.00 | 0.00% | 0.28 | 0 | 5 | 1.39 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 11:59:08 AM EST |
| 337.50 | 88.80 | 92.10 | 90.45 | % | 0.27 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/8/2026 11:59:08 AM EST | |||
| 340.00 | 86.30 | 89.60 | 87.95 | 64.62 | 0.00 | 0.00% | 0.26 | 0 | 15 | 1.32 | 1.00 | 0.00 | -0.01 | 5/7/2026 | 5/8/2026 11:59:08 AM EST |
| 342.50 | 83.80 | 87.10 | 85.45 | % | 0.25 | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.01 | 5/8/2026 11:59:08 AM EST | |||
| 345.00 | 81.30 | 84.65 | 82.98 | % | 0.24 | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.01 | 5/8/2026 11:59:08 AM EST | |||
| 347.50 | 78.85 | 82.15 | 80.50 | 82.00 | +19.65 | +31.52% | 0.23 | 1 | 1 | 1.22 | 1.00 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 350.00 | 76.40 | 79.65 | 78.03 | 77.95 | +23.44 | +43.01% | 0.22 | 30 | 28 | 1.18 | 1.00 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 352.50 | 73.85 | 77.15 | 75.50 | 40.40 | 0.00 | 0.00% | 0.21 | 0 | 15 | 1.16 | 1.00 | 0.00 | -0.04 | 5/5/2026 | 5/8/2026 11:59:08 AM EST |
| 355.00 | 71.35 | 74.65 | 73.00 | 69.30 | +19.76 | +39.89% | 0.21 | 1 | 3 | 1.13 | 1.00 | 0.00 | -0.05 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 357.50 | 68.90 | 72.15 | 70.53 | 71.45 | +24.36 | +51.74% | 0.20 | 1 | 43 | 1.10 | 0.99 | 0.00 | -0.06 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 360.00 | 66.40 | 69.65 | 68.03 | 64.99 | +16.04 | +32.77% | 0.19 | 10 | 18 | 1.06 | 0.99 | 0.00 | -0.08 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 362.50 | 63.90 | 67.15 | 65.53 | 66.50 | +41.90 | +170.33% | 0.18 | 1 | 2 | 1.03 | 0.99 | 0.00 | -0.10 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 365.00 | 61.45 | 64.65 | 63.05 | 60.13 | +17.23 | +40.17% | 0.17 | 2 | 53 | 1.00 | 0.99 | 0.00 | -0.12 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 367.50 | 59.00 | 62.15 | 60.58 | 60.40 | +19.69 | +48.37% | 0.16 | 1 | 11 | 0.96 | 0.99 | 0.00 | -0.14 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 370.00 | 57.80 | 59.65 | 58.73 | 58.78 | +17.61 | +42.78% | 0.16 | 13 | 135 | 0.89 | 0.98 | 0.00 | -0.16 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 372.50 | 54.95 | 56.65 | 55.80 | 54.80 | +21.11 | +62.66% | 0.15 | 5 | 65 | 0.83 | 0.98 | 0.00 | -0.18 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 375.00 | 52.45 | 53.95 | 53.20 | 54.41 | +22.76 | +71.92% | 0.14 | 20 | 132 | 0.75 | 0.98 | 0.00 | -0.20 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 377.50 | 49.20 | 52.10 | 50.65 | 30.67 | 0.00 | 0.00% | 0.13 | 0 | 103 | 0.83 | 0.97 | 0.00 | -0.22 | 5/7/2026 | 5/8/2026 11:59:08 AM EST |
| 380.00 | 47.25 | 49.60 | 48.43 | 47.35 | +19.25 | +68.51% | 0.13 | 14 | 143 | 0.68 | 0.97 | 0.00 | -0.25 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 382.50 | 44.40 | 47.05 | 45.73 | 41.45 | +15.93 | +62.43% | 0.12 | 2 | 98 | 0.76 | 0.96 | 0.00 | -0.27 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 385.00 | 42.05 | 44.50 | 43.28 | 44.13 | +16.13 | +57.61% | 0.11 | 5 | 463 | 0.72 | 0.95 | 0.00 | -0.29 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 387.50 | 40.10 | 41.60 | 40.85 | 40.61 | +15.60 | +62.38% | 0.11 | 32 | 155 | 0.69 | 0.95 | 0.00 | -0.32 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 390.00 | 38.00 | 39.10 | 38.55 | 38.23 | +14.08 | +58.31% | 0.10 | 201 | 296 | 0.57 | 0.94 | 0.00 | -0.34 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 392.50 | 35.75 | 36.45 | 36.10 | 35.80 | +18.71 | +109.48% | 0.09 | 93 | 678 | 0.46 | 0.93 | 0.01 | -0.36 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 395.00 | 33.30 | 34.15 | 33.73 | 33.72 | +13.91 | +70.22% | 0.09 | 163 | 628 | 0.44 | 0.92 | 0.01 | -0.38 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 397.50 | 30.95 | 31.75 | 31.35 | 31.13 | +16.48 | +112.50% | 0.08 | 100 | 477 | 0.43 | 0.91 | 0.01 | -0.41 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 400.00 | 28.90 | 29.30 | 29.10 | 29.53 | +13.38 | +82.85% | 0.07 | 1,349 | 1,439 | 0.42 | 0.90 | 0.01 | -0.44 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 402.50 | 26.50 | 27.20 | 26.85 | 26.45 | +12.90 | +95.21% | 0.07 | 96 | 237 | 0.43 | 0.88 | 0.01 | -0.47 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 405.00 | 24.40 | 24.95 | 24.68 | 25.90 | +13.10 | +102.35% | 0.06 | 1,078 | 1,283 | 0.44 | 0.86 | 0.01 | -0.50 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 407.50 | 22.45 | 22.65 | 22.55 | 22.45 | +11.20 | +99.56% | 0.06 | 796 | 973 | 0.43 | 0.84 | 0.01 | -0.54 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 410.00 | 20.40 | 20.60 | 20.50 | 20.63 | +10.63 | +106.30% | 0.05 | 2,181 | 1,716 | 0.43 | 0.81 | 0.01 | -0.59 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 412.50 | 18.35 | 18.60 | 18.48 | 18.87 | +10.09 | +114.92% | 0.04 | 2,635 | 1,114 | 0.43 | 0.78 | 0.01 | -0.64 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 415.00 | 16.55 | 16.75 | 16.65 | 16.80 | +9.05 | +116.78% | 0.04 | 1,439 | 1,004 | 0.43 | 0.74 | 0.02 | -0.69 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 417.50 | 14.75 | 15.00 | 14.88 | 14.75 | +8.15 | +123.49% | 0.04 | 1,215 | 743 | 0.43 | 0.70 | 0.02 | -0.74 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 420.00 | 13.15 | 13.30 | 13.23 | 13.30 | +7.45 | +127.35% | 0.03 | 7,005 | 2,488 | 0.43 | 0.66 | 0.02 | -0.79 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 422.50 | 11.65 | 11.75 | 11.70 | 11.16 | +6.12 | +121.43% | 0.03 | 1,828 | 236 | 0.42 | 0.61 | 0.02 | -0.83 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 425.00 | 10.20 | 10.35 | 10.28 | 10.30 | +6.00 | +139.54% | 0.02 | 5,621 | 451 | 0.43 | 0.57 | 0.02 | -0.86 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 427.50 | 8.95 | 9.10 | 9.03 | 9.08 | +5.37 | +144.75% | 0.02 | 2,854 | 228 | 0.43 | 0.52 | 0.02 | -0.88 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 430.00 | 7.75 | 7.90 | 7.83 | 7.80 | +4.54 | +139.27% | 0.02 | 5,391 | 819 | 0.43 | 0.48 | 0.02 | -0.89 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 432.50 | 6.75 | 6.90 | 6.83 | 6.95 | +4.11 | +144.72% | 0.02 | 1,410 | 630 | 0.43 | 0.44 | 0.02 | -0.88 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 435.00 | 5.85 | 5.95 | 5.90 | 5.99 | +3.56 | +146.51% | 0.01 | 5,593 | 615 | 0.43 | 0.39 | 0.02 | -0.87 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 437.50 | 5.05 | 5.15 | 5.10 | 5.20 | +3.05 | +141.86% | 0.01 | 563 | 248 | 0.44 | 0.35 | 0.02 | -0.84 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 440.00 | 4.35 | 4.45 | 4.40 | 4.48 | +2.68 | +148.89% | 0.01 | 5,014 | 801 | 0.44 | 0.32 | 0.02 | -0.81 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 442.50 | 3.75 | 3.85 | 3.80 | 3.85 | +2.34 | +154.97% | 0.01 | 1,507 | 191 | 0.45 | 0.28 | 0.01 | -0.78 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 445.00 | 3.25 | 3.35 | 3.30 | 3.40 | +2.32 | +214.82% | 0.01 | 1,083 | 419 | 0.45 | 0.25 | 0.01 | -0.74 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 447.50 | 2.83 | 2.87 | 2.85 | 2.90 | +1.73 | +147.87% | 0.01 | 727 | 203 | 0.46 | 0.22 | 0.01 | -0.70 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 450.00 | 2.47 | 2.51 | 2.49 | 2.53 | +1.47 | +138.68% | 0.01 | 3,799 | 785 | 0.47 | 0.20 | 0.01 | -0.66 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 452.50 | 2.14 | 2.17 | 2.16 | 2.15 | +1.25 | +138.89% | 0.00 | 305 | 107 | 0.48 | 0.17 | 0.01 | -0.62 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 455.00 | 1.88 | 1.91 | 1.90 | 1.82 | +1.09 | +149.32% | 0.00 | 488 | 524 | 0.48 | 0.15 | 0.01 | -0.58 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 457.50 | 1.64 | 1.68 | 1.66 | 1.47 | +0.74 | +101.37% | 0.00 | 392 | 406 | 0.49 | 0.14 | 0.01 | -0.54 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 460.00 | 1.45 | 1.47 | 1.46 | 1.43 | +0.77 | +116.67% | 0.00 | 700 | 445 | 0.50 | 0.12 | 0.01 | -0.51 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 462.50 | 1.27 | 1.30 | 1.29 | 1.21 | +0.65 | +116.08% | 0.00 | 264 | 209 | 0.51 | 0.11 | 0.01 | -0.48 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 465.00 | 1.12 | 1.15 | 1.14 | 1.16 | +0.64 | +123.08% | 0.00 | 433 | 168 | 0.52 | 0.10 | 0.01 | -0.45 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 467.50 | 1.01 | 1.03 | 1.02 | 1.00 | +0.53 | +112.77% | 0.00 | 319 | 91 | 0.53 | 0.09 | 0.01 | -0.42 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 470.00 | 0.90 | 0.92 | 0.91 | 0.90 | +0.50 | +125.00% | 0.00 | 836 | 234 | 0.54 | 0.08 | 0.01 | -0.39 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 480.00 | 0.60 | 0.61 | 0.61 | 0.60 | +0.35 | +140.00% | 0.00 | 306 | 206 | 0.58 | 0.05 | 0.00 | -0.30 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 490.00 | 0.41 | 0.43 | 0.42 | 0.43 | +0.30 | +230.77% | 0.00 | 282 | 70 | 0.62 | 0.03 | 0.00 | -0.22 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 500.00 | 0.29 | 0.31 | 0.30 | 0.31 | +0.15 | +93.75% | 0.00 | 789 | 173 | 0.66 | 0.02 | 0.00 | -0.16 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 510.00 | 0.21 | 0.22 | 0.22 | 0.22 | +0.09 | +69.24% | 0.00 | 61 | 3 | 0.70 | 0.01 | 0.00 | -0.11 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 520.00 | 0.15 | 0.16 | 0.16 | 0.16 | +0.07 | +77.78% | 0.00 | 2,112 | 10 | 0.73 | 0.01 | 0.00 | -0.08 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 530.00 | 0.10 | 0.12 | 0.11 | 0.11 | +0.06 | +120.00% | 0.00 | 42 | 134 | 0.76 | 0.01 | 0.00 | -0.05 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 540.00 | 0.07 | 0.09 | 0.08 | 0.07 | -0.02 | -22.23% | 0.00 | 258 | 6 | 0.79 | 0.00 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 550.00 | 0.05 | 0.06 | 0.06 | 0.06 | +0.01 | +20.00% | 0.00 | 12 | 34 | 0.81 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 560.00 | 0.04 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 21 | 2 | 0.84 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 570.00 | 0.03 | 0.04 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 202 | 8 | 0.87 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 580.00 | 0.02 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.91 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 11:59:08 AM EST |
| 590.00 | 0.02 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.93 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 11:59:08 AM EST |
| 600.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 11 | 11 | 0.97 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 11:59:08 AM 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 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 6 | 1.49 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 260.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.08 | -72.73% | 0.00 | 101 | 12 | 1.39 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 270.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 19 | 20 | 1.33 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 280.00 | 0.02 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 51 | 44 | 1.21 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 290.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.11 | -78.58% | 0.00 | 41 | 8 | 1.17 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 300.00 | 0.03 | 0.05 | 0.04 | 0.05 | -0.02 | -28.58% | 0.00 | 13 | 95 | 1.07 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 310.00 | 0.04 | 0.06 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.01 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 11:59:08 AM EST |
| 312.50 | 0.04 | 0.07 | 0.06 | 0.05 | -0.10 | -66.67% | 0.00 | 60 | 6 | 0.98 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 315.00 | 0.05 | 0.07 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 280 | 0.98 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 11:59:08 AM EST |
| 317.50 | 0.05 | 0.07 | 0.06 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.96 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 11:59:08 AM EST |
| 320.00 | 0.05 | 0.08 | 0.07 | 0.06 | -0.03 | -33.34% | 0.00 | 47 | 911 | 0.94 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 322.50 | 0.06 | 0.07 | 0.07 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.92 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 11:59:08 AM EST |
| 325.00 | 0.06 | 0.08 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 204 | 0.91 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 11:59:08 AM EST |
| 327.50 | 0.06 | 0.09 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.89 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 11:59:08 AM EST |
| 330.00 | 0.07 | 0.09 | 0.08 | 0.08 | -0.09 | -52.95% | 0.00 | 6 | 135 | 0.87 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 332.50 | 0.07 | 0.09 | 0.08 | 0.09 | -0.05 | -35.72% | 0.00 | 1 | 137 | 0.86 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 335.00 | 0.07 | 0.10 | 0.09 | 0.09 | -0.05 | -35.72% | 0.00 | 116 | 1,950 | 0.84 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 337.50 | 0.08 | 0.10 | 0.09 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.82 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 11:59:08 AM EST |
| 340.00 | 0.08 | 0.11 | 0.10 | 0.10 | -0.06 | -37.50% | 0.00 | 155 | 2,044 | 0.81 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 342.50 | 0.09 | 0.11 | 0.10 | 0.10 | -0.11 | -52.39% | 0.00 | 1 | 33 | 0.79 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 345.00 | 0.10 | 0.12 | 0.11 | 0.11 | -0.08 | -42.11% | 0.00 | 8 | 264 | 0.78 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 347.50 | 0.10 | 0.11 | 0.11 | 0.11 | -0.10 | -47.62% | 0.00 | 3 | 153 | 0.75 | 0.00 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 350.00 | 0.11 | 0.13 | 0.12 | 0.11 | -0.09 | -45.00% | 0.00 | 10,270 | 307 | 0.74 | 0.00 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 352.50 | 0.11 | 0.14 | 0.13 | 0.12 | -0.11 | -47.83% | 0.00 | 3 | 152 | 0.72 | 0.00 | 0.00 | -0.04 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 355.00 | 0.12 | 0.14 | 0.13 | 0.13 | -0.11 | -45.84% | 0.00 | 28 | 232 | 0.70 | 0.00 | 0.00 | -0.05 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 357.50 | 0.13 | 0.15 | 0.14 | 0.13 | -0.13 | -50.00% | 0.00 | 8 | 110 | 0.69 | -0.01 | 0.00 | -0.06 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 360.00 | 0.14 | 0.15 | 0.15 | 0.14 | -0.25 | -64.11% | 0.00 | 88 | 600 | 0.67 | -0.01 | 0.00 | -0.08 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 362.50 | 0.15 | 0.17 | 0.16 | 0.17 | -0.13 | -43.34% | 0.00 | 61 | 241 | 0.65 | -0.01 | 0.00 | -0.10 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 365.00 | 0.17 | 0.18 | 0.18 | 0.17 | -0.34 | -66.67% | 0.00 | 213 | 524 | 0.63 | -0.01 | 0.00 | -0.12 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 367.50 | 0.18 | 0.20 | 0.19 | 0.19 | -0.41 | -68.34% | 0.00 | 35 | 272 | 0.62 | -0.01 | 0.00 | -0.14 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 370.00 | 0.20 | 0.22 | 0.21 | 0.21 | -0.23 | -52.28% | 0.00 | 408 | 789 | 0.60 | -0.02 | 0.00 | -0.16 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 372.50 | 0.22 | 0.24 | 0.23 | 0.23 | -0.26 | -53.07% | 0.00 | 24 | 826 | 0.58 | -0.02 | 0.00 | -0.18 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 375.00 | 0.24 | 0.26 | 0.25 | 0.24 | -0.35 | -59.33% | 0.00 | 294 | 583 | 0.57 | -0.02 | 0.00 | -0.20 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 377.50 | 0.27 | 0.29 | 0.28 | 0.27 | -0.48 | -64.00% | 0.00 | 88 | 1,245 | 0.55 | -0.03 | 0.00 | -0.22 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 380.00 | 0.31 | 0.33 | 0.32 | 0.30 | -0.52 | -63.42% | 0.00 | 360 | 446 | 0.54 | -0.03 | 0.00 | -0.25 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 382.50 | 0.35 | 0.37 | 0.36 | 0.33 | -0.71 | -68.27% | 0.00 | 173 | 286 | 0.52 | -0.04 | 0.00 | -0.27 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 385.00 | 0.41 | 0.43 | 0.42 | 0.39 | -0.89 | -69.54% | 0.00 | 654 | 549 | 0.51 | -0.05 | 0.00 | -0.29 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 387.50 | 0.47 | 0.49 | 0.48 | 0.46 | -1.73 | -79.00% | 0.00 | 141 | 602 | 0.50 | -0.05 | 0.00 | -0.32 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 390.00 | 0.56 | 0.57 | 0.57 | 0.54 | -1.35 | -71.43% | 0.00 | 706 | 1,409 | 0.49 | -0.06 | 0.00 | -0.34 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 392.50 | 0.66 | 0.68 | 0.67 | 0.63 | -1.68 | -72.73% | 0.00 | 265 | 1,117 | 0.48 | -0.07 | 0.01 | -0.36 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 395.00 | 0.79 | 0.81 | 0.80 | 0.81 | -1.96 | -70.76% | 0.00 | 716 | 1,250 | 0.47 | -0.08 | 0.01 | -0.38 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 397.50 | 0.95 | 0.98 | 0.97 | 0.90 | -2.50 | -73.53% | 0.00 | 595 | 748 | 0.46 | -0.09 | 0.01 | -0.41 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 400.00 | 1.15 | 1.18 | 1.17 | 1.15 | -2.95 | -71.96% | 0.00 | 1,247 | 722 | 0.45 | -0.10 | 0.01 | -0.44 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 402.50 | 1.40 | 1.43 | 1.42 | 1.26 | -3.59 | -74.03% | 0.00 | 535 | 174 | 0.45 | -0.12 | 0.01 | -0.47 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 405.00 | 1.70 | 1.73 | 1.72 | 1.73 | -4.06 | -70.13% | 0.00 | 973 | 353 | 0.44 | -0.14 | 0.01 | -0.50 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 407.50 | 2.08 | 2.11 | 2.10 | 1.97 | -4.88 | -71.25% | 0.01 | 535 | 396 | 0.44 | -0.16 | 0.01 | -0.54 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 410.00 | 2.52 | 2.55 | 2.54 | 2.48 | -5.48 | -68.85% | 0.01 | 1,092 | 703 | 0.43 | -0.19 | 0.01 | -0.59 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 412.50 | 3.05 | 3.10 | 3.08 | 3.05 | -9.12 | -74.94% | 0.01 | 481 | 152 | 0.43 | -0.22 | 0.01 | -0.64 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 415.00 | 3.65 | 3.75 | 3.70 | 3.70 | -7.20 | -66.06% | 0.01 | 1,854 | 212 | 0.43 | -0.26 | 0.02 | -0.69 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 417.50 | 4.40 | 4.45 | 4.43 | 4.50 | -8.85 | -66.30% | 0.01 | 1,361 | 93 | 0.43 | -0.30 | 0.02 | -0.74 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 420.00 | 5.25 | 5.30 | 5.28 | 5.20 | -10.85 | -67.61% | 0.01 | 3,138 | 112 | 0.43 | -0.34 | 0.02 | -0.79 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 422.50 | 6.20 | 6.30 | 6.25 | 6.00 | -15.02 | -71.46% | 0.01 | 1,663 | 13 | 0.43 | -0.39 | 0.02 | -0.83 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 425.00 | 7.30 | 7.40 | 7.35 | 7.38 | -9.42 | -56.08% | 0.02 | 3,552 | 7 | 0.43 | -0.43 | 0.02 | -0.86 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 427.50 | 8.50 | 8.60 | 8.55 | 8.55 | % | 0.02 | 1,828 | 0 | 0.43 | -0.48 | 0.02 | -0.88 | 5/8/2026 | 5/8/2026 11:59:08 AM EST | |
| 430.00 | 9.85 | 10.00 | 9.93 | 9.90 | -12.08 | -54.96% | 0.02 | 6,095 | 13 | 0.43 | -0.52 | 0.02 | -0.89 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 432.50 | 11.25 | 11.45 | 11.35 | 11.61 | -16.39 | -58.54% | 0.03 | 418 | 3 | 0.43 | -0.56 | 0.02 | -0.88 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 435.00 | 12.90 | 13.00 | 12.95 | 12.97 | -18.88 | -59.28% | 0.03 | 652 | 7 | 0.44 | -0.61 | 0.02 | -0.87 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 437.50 | 14.55 | 14.70 | 14.63 | 14.25 | -19.50 | -57.78% | 0.03 | 686 | 5 | 0.44 | -0.65 | 0.02 | -0.84 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 440.00 | 16.35 | 16.55 | 16.45 | 15.44 | % | 0.04 | 511 | 0 | 0.45 | -0.68 | 0.02 | -0.81 | 5/8/2026 | 5/8/2026 11:59:08 AM EST | |
| 442.50 | 17.80 | 18.55 | 18.18 | 18.40 | -14.10 | -43.39% | 0.04 | 13 | 2 | 0.44 | -0.72 | 0.01 | -0.78 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 445.00 | 20.25 | 20.45 | 20.35 | 20.40 | -18.95 | -48.16% | 0.05 | 21 | 20 | 0.46 | -0.75 | 0.01 | -0.74 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 447.50 | 22.30 | 22.60 | 22.45 | 22.55 | % | 0.05 | 20 | 0 | 0.47 | -0.78 | 0.01 | -0.70 | 5/8/2026 | 5/8/2026 11:59:08 AM EST | |
| 450.00 | 24.20 | 24.95 | 24.58 | 26.55 | -13.98 | -34.50% | 0.05 | 32 | 5 | 0.46 | -0.80 | 0.01 | -0.66 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 452.50 | 26.65 | 26.80 | 26.73 | 26.36 | -20.36 | -43.58% | 0.06 | 1 | 1 | 0.48 | -0.83 | 0.01 | -0.62 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 455.00 | 28.70 | 29.10 | 28.90 | 29.00 | % | 0.06 | 7 | 0 | 0.48 | -0.85 | 0.01 | -0.58 | 5/8/2026 | 5/8/2026 11:59:08 AM EST | |
| 457.50 | 30.60 | 31.80 | 31.20 | 31.55 | -33.75 | -51.69% | 0.07 | 3 | 1 | 0.48 | -0.86 | 0.01 | -0.54 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 460.00 | 32.95 | 34.10 | 33.53 | 35.00 | -36.00 | -50.71% | 0.07 | 11 | 8 | 0.48 | -0.88 | 0.01 | -0.51 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 462.50 | 35.10 | 36.65 | 35.88 | % | 0.08 | 0 | 0 | 0.48 | -0.89 | 0.01 | -0.48 | 5/8/2026 11:59:08 AM EST | |||
| 465.00 | 37.45 | 38.65 | 38.05 | 38.60 | % | 0.08 | 17 | 0 | 0.47 | -0.90 | 0.01 | -0.45 | 5/8/2026 | 5/8/2026 11:59:08 AM EST | |
| 467.50 | 39.80 | 41.40 | 40.60 | 39.75 | % | 0.09 | 15 | 0 | 0.50 | -0.91 | 0.01 | -0.42 | 5/8/2026 | 5/8/2026 11:59:08 AM EST | |
| 470.00 | 42.20 | 43.80 | 43.00 | 43.30 | -27.99 | -39.27% | 0.09 | 1 | 1 | 0.64 | -0.92 | 0.01 | -0.39 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 480.00 | 51.90 | 53.50 | 52.70 | 55.00 | % | 0.11 | 2 | 0 | 0.70 | -0.95 | 0.00 | -0.30 | 5/8/2026 | 5/8/2026 11:59:08 AM EST | |
| 490.00 | 61.75 | 63.30 | 62.53 | % | 0.13 | 0 | 0 | 0.78 | -0.97 | 0.00 | -0.22 | 5/8/2026 11:59:08 AM EST | |||
| 500.00 | 71.70 | 73.20 | 72.45 | 79.40 | % | 0.14 | 1 | 0 | 0.83 | -0.98 | 0.00 | -0.16 | 5/8/2026 | 5/8/2026 11:59:08 AM EST | |
| 510.00 | 81.55 | 83.10 | 82.33 | % | 0.16 | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.11 | 5/8/2026 11:59:08 AM EST | |||
| 520.00 | 91.50 | 93.10 | 92.30 | % | 0.18 | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.08 | 5/8/2026 11:59:08 AM EST | |||
| 530.00 | 101.45 | 103.05 | 102.25 | % | 0.19 | 0 | 0 | 1.07 | -0.99 | 0.00 | -0.05 | 5/8/2026 11:59:08 AM EST | |||
| 540.00 | 111.45 | 113.05 | 112.25 | % | 0.21 | 0 | 0 | 1.12 | -1.00 | 0.00 | -0.03 | 5/8/2026 11:59:08 AM EST | |||
| 550.00 | 121.50 | 123.00 | 122.25 | % | 0.22 | 0 | 0 | 1.18 | -1.00 | 0.00 | -0.01 | 5/8/2026 11:59:08 AM EST | |||
| 560.00 | 131.40 | 133.00 | 132.20 | % | 0.24 | 0 | 0 | 1.26 | -1.00 | 0.00 | -0.01 | 5/8/2026 11:59:08 AM EST | |||
| 570.00 | 141.40 | 143.00 | 142.20 | % | 0.25 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/8/2026 11:59:08 AM EST | |||
| 580.00 | 151.40 | 153.00 | 152.20 | % | 0.26 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/8/2026 11:59:08 AM EST | |||
| 590.00 | 161.40 | 163.00 | 162.20 | 186.57 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 11:59:08 AM EST |
| 600.00 | 171.50 | 173.00 | 172.25 | 173.39 | -23.16 | -11.79% | 0.29 | 2 | 2 | 1.50 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |