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 | 174.70 | 182.25 | 178.48 | 141.92 | 0.00 | 0.00% | 0.71 | 0 | 40 | 2.27 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 11:59:08 AM EST |
| 260.00 | 164.20 | 172.35 | 168.28 | % | 0.65 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 5/8/2026 11:59:08 AM EST | |||
| 270.00 | 154.45 | 162.00 | 158.23 | % | 0.59 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 5/8/2026 11:59:08 AM EST | |||
| 280.00 | 144.75 | 152.35 | 148.55 | % | 0.53 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 5/8/2026 11:59:08 AM EST | |||
| 290.00 | 134.20 | 142.40 | 138.30 | % | 0.48 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/8/2026 11:59:08 AM EST | |||
| 300.00 | 124.50 | 132.40 | 128.45 | % | 0.43 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/8/2026 11:59:08 AM EST | |||
| 310.00 | 114.80 | 122.35 | 118.58 | % | 0.38 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/8/2026 11:59:08 AM EST | |||
| 320.00 | 104.45 | 112.00 | 108.23 | % | 0.34 | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.02 | 5/8/2026 11:59:08 AM EST | |||
| 330.00 | 94.25 | 102.15 | 98.20 | % | 0.30 | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.05 | 5/8/2026 11:59:08 AM EST | |||
| 332.50 | 92.30 | 99.95 | 96.13 | % | 0.29 | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.06 | 5/8/2026 11:59:08 AM EST | |||
| 335.00 | 89.90 | 97.45 | 93.68 | 69.73 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.23 | 0.99 | 0.00 | -0.07 | 5/7/2026 | 5/8/2026 11:59:08 AM EST |
| 337.50 | 87.15 | 95.00 | 91.08 | % | 0.27 | 0 | 0 | 1.20 | 0.99 | 0.00 | -0.07 | 5/8/2026 11:59:08 AM EST | |||
| 340.00 | 84.40 | 92.25 | 88.33 | 50.85 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.04 | 0.99 | 0.00 | -0.08 | 5/4/2026 | 5/8/2026 11:59:08 AM EST |
| 342.50 | 82.20 | 90.05 | 86.13 | % | 0.25 | 0 | 0 | 1.15 | 0.99 | 0.00 | -0.09 | 5/8/2026 11:59:08 AM EST | |||
| 345.00 | 80.00 | 83.95 | 81.98 | % | 0.24 | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.09 | 5/8/2026 11:59:08 AM EST | |||
| 347.50 | 77.35 | 84.90 | 81.13 | % | 0.23 | 0 | 0 | 1.09 | 0.99 | 0.00 | -0.10 | 5/8/2026 11:59:08 AM EST | |||
| 350.00 | 74.80 | 82.30 | 78.55 | 41.50 | 0.00 | 0.00% | 0.22 | 0 | 3 | 1.07 | 0.99 | 0.00 | -0.11 | 5/4/2026 | 5/8/2026 11:59:08 AM EST |
| 352.50 | 72.55 | 79.95 | 76.25 | 76.58 | +35.62 | +86.97% | 0.22 | 1 | 1 | 1.05 | 0.98 | 0.00 | -0.12 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 355.00 | 69.80 | 77.30 | 73.55 | 71.18 | +26.31 | +58.64% | 0.21 | 3 | 18 | 1.02 | 0.98 | 0.00 | -0.13 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 357.50 | 67.30 | 74.50 | 70.90 | 73.33 | +36.43 | +98.73% | 0.20 | 1 | 1 | 1.00 | 0.98 | 0.00 | -0.14 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 360.00 | 65.20 | 72.50 | 68.85 | 53.85 | 0.00 | 0.00% | 0.19 | 0 | 15 | 0.97 | 0.97 | 0.00 | -0.15 | 5/7/2026 | 5/8/2026 11:59:08 AM EST |
| 362.50 | 62.65 | 70.05 | 66.35 | 35.04 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.93 | 0.97 | 0.00 | -0.16 | 5/5/2026 | 5/8/2026 11:59:08 AM EST |
| 365.00 | 60.20 | 67.60 | 63.90 | 57.60 | +11.20 | +24.14% | 0.18 | 3 | 16 | 0.91 | 0.97 | 0.00 | -0.18 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 367.50 | 57.55 | 65.15 | 61.35 | 61.55 | +20.65 | +50.49% | 0.17 | 1 | 15 | 0.89 | 0.96 | 0.00 | -0.19 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 370.00 | 55.25 | 62.65 | 58.95 | 51.86 | +11.88 | +29.72% | 0.16 | 1 | 11 | 0.77 | 0.96 | 0.00 | -0.20 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 372.50 | 52.65 | 60.25 | 56.45 | % | 0.15 | 0 | 0 | 0.84 | 0.95 | 0.00 | -0.22 | 5/8/2026 11:59:08 AM EST | |||
| 375.00 | 50.80 | 55.75 | 53.28 | 54.07 | +22.27 | +70.04% | 0.14 | 1 | 42 | 0.81 | 0.95 | 0.00 | -0.23 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 377.50 | 47.75 | 55.15 | 51.45 | 35.25 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.78 | 0.94 | 0.00 | -0.25 | 5/7/2026 | 5/8/2026 11:59:08 AM EST |
| 380.00 | 45.60 | 52.35 | 48.98 | 48.55 | +20.55 | +73.40% | 0.13 | 3 | 49 | 0.77 | 0.93 | 0.00 | -0.26 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 382.50 | 43.20 | 50.35 | 46.78 | 43.55 | +16.23 | +59.41% | 0.12 | 20 | 15 | 0.74 | 0.93 | 0.00 | -0.28 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 385.00 | 41.00 | 46.65 | 43.83 | 44.55 | +19.95 | +81.10% | 0.11 | 48 | 59 | 0.72 | 0.92 | 0.00 | -0.29 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 387.50 | 41.20 | 42.45 | 41.83 | 42.90 | +18.40 | +75.11% | 0.11 | 1,201 | 1,201 | 0.42 | 0.91 | 0.00 | -0.31 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 390.00 | 36.40 | 41.10 | 38.75 | 39.32 | +17.00 | +76.17% | 0.10 | 28 | 140 | 0.53 | 0.90 | 0.01 | -0.33 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 392.50 | 34.15 | 39.60 | 36.88 | 34.25 | +14.96 | +77.56% | 0.09 | 14 | 94 | 0.53 | 0.89 | 0.01 | -0.35 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 395.00 | 34.35 | 35.65 | 35.00 | 34.92 | +13.43 | +62.50% | 0.09 | 179 | 306 | 0.37 | 0.87 | 0.01 | -0.36 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 397.50 | 30.60 | 34.20 | 32.40 | 31.10 | +11.55 | +59.08% | 0.08 | 4 | 96 | 0.50 | 0.86 | 0.01 | -0.38 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 400.00 | 29.70 | 31.70 | 30.70 | 29.89 | +11.29 | +60.70% | 0.08 | 122 | 642 | 0.49 | 0.84 | 0.01 | -0.40 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 402.50 | 26.55 | 30.70 | 28.63 | 29.95 | +17.57 | +141.93% | 0.07 | 4 | 93 | 0.39 | 0.82 | 0.01 | -0.42 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 405.00 | 26.05 | 27.20 | 26.63 | 26.07 | +11.02 | +73.23% | 0.07 | 551 | 1,222 | 0.41 | 0.80 | 0.01 | -0.45 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 407.50 | 22.80 | 26.30 | 24.55 | 25.70 | +12.45 | +93.97% | 0.06 | 31 | 73 | 0.41 | 0.78 | 0.01 | -0.47 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 410.00 | 22.55 | 23.40 | 22.98 | 22.47 | +9.72 | +76.24% | 0.06 | 776 | 1,066 | 0.41 | 0.75 | 0.01 | -0.49 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 412.50 | 20.00 | 21.70 | 20.85 | 21.35 | +9.85 | +85.66% | 0.05 | 177 | 111 | 0.42 | 0.72 | 0.01 | -0.51 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 415.00 | 18.45 | 19.85 | 19.15 | 19.25 | +8.89 | +85.82% | 0.05 | 412 | 573 | 0.40 | 0.70 | 0.01 | -0.53 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 417.50 | 17.35 | 18.45 | 17.90 | 17.27 | +9.52 | +122.84% | 0.04 | 419 | 297 | 0.41 | 0.66 | 0.01 | -0.54 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 420.00 | 15.75 | 16.75 | 16.25 | 16.47 | +8.02 | +94.92% | 0.04 | 1,556 | 1,206 | 0.41 | 0.63 | 0.01 | -0.56 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 422.50 | 14.30 | 15.45 | 14.88 | 14.18 | +6.98 | +96.95% | 0.04 | 283 | 78 | 0.42 | 0.60 | 0.01 | -0.57 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 425.00 | 12.90 | 13.50 | 13.20 | 12.92 | +5.97 | +85.90% | 0.03 | 1,346 | 207 | 0.41 | 0.56 | 0.01 | -0.58 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 427.50 | 11.20 | 12.40 | 11.80 | 12.55 | +6.45 | +105.74% | 0.03 | 338 | 99 | 0.41 | 0.53 | 0.01 | -0.58 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 430.00 | 10.80 | 11.20 | 11.00 | 11.00 | +5.50 | +100.00% | 0.03 | 1,887 | 292 | 0.41 | 0.49 | 0.01 | -0.59 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 432.50 | 9.80 | 9.95 | 9.88 | 9.80 | +5.22 | +113.98% | 0.02 | 173 | 82 | 0.41 | 0.46 | 0.01 | -0.59 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 435.00 | 8.80 | 8.95 | 8.88 | 8.98 | +4.53 | +101.80% | 0.02 | 866 | 188 | 0.41 | 0.43 | 0.01 | -0.58 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 437.50 | 7.90 | 8.10 | 8.00 | 8.05 | +5.44 | +208.43% | 0.02 | 86 | 94 | 0.42 | 0.39 | 0.01 | -0.58 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 440.00 | 7.10 | 7.25 | 7.18 | 7.40 | +3.93 | +113.26% | 0.02 | 1,807 | 490 | 0.42 | 0.36 | 0.01 | -0.57 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 442.50 | 6.35 | 6.55 | 6.45 | 6.20 | +3.39 | +120.65% | 0.01 | 86 | 50 | 0.42 | 0.34 | 0.01 | -0.56 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 445.00 | 5.70 | 5.85 | 5.78 | 5.61 | +3.04 | +118.29% | 0.01 | 147 | 91 | 0.43 | 0.31 | 0.01 | -0.54 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 447.50 | 5.15 | 5.30 | 5.23 | 4.90 | +3.20 | +188.24% | 0.01 | 66 | 32 | 0.43 | 0.28 | 0.01 | -0.53 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 450.00 | 4.60 | 4.75 | 4.68 | 4.65 | +2.40 | +106.67% | 0.01 | 7,874 | 712 | 0.43 | 0.26 | 0.01 | -0.52 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 452.50 | 4.15 | 4.25 | 4.20 | 3.90 | +1.87 | +92.12% | 0.01 | 81 | 34 | 0.44 | 0.24 | 0.01 | -0.50 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 455.00 | 3.70 | 3.85 | 3.78 | 3.66 | +2.41 | +192.80% | 0.01 | 114 | 92 | 0.44 | 0.22 | 0.01 | -0.48 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 457.50 | 3.35 | 3.45 | 3.40 | 3.40 | +1.93 | +131.30% | 0.01 | 37 | 14 | 0.45 | 0.20 | 0.01 | -0.47 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 460.00 | 3.00 | 3.10 | 3.05 | 3.05 | +1.55 | +103.34% | 0.01 | 349 | 391 | 0.45 | 0.19 | 0.01 | -0.45 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 462.50 | 2.72 | 2.79 | 2.76 | 2.81 | +1.63 | +138.14% | 0.01 | 43 | 9 | 0.46 | 0.17 | 0.01 | -0.44 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 465.00 | 2.45 | 2.52 | 2.49 | 2.30 | +1.09 | +90.09% | 0.01 | 274 | 112 | 0.46 | 0.16 | 0.01 | -0.42 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 467.50 | 2.22 | 2.29 | 2.26 | 2.29 | +1.19 | +108.19% | 0.00 | 34 | 15 | 0.47 | 0.15 | 0.01 | -0.40 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 470.00 | 2.00 | 2.07 | 2.04 | 2.00 | +0.97 | +94.18% | 0.00 | 301 | 284 | 0.47 | 0.14 | 0.01 | -0.39 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 472.50 | 1.82 | 1.88 | 1.85 | 1.72 | +1.00 | +138.89% | 0.00 | 19 | 65 | 0.48 | 0.13 | 0.01 | -0.37 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 475.00 | 1.65 | 1.71 | 1.68 | 1.80 | +0.95 | +111.77% | 0.00 | 79 | 141 | 0.48 | 0.12 | 0.01 | -0.36 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 477.50 | 1.50 | 1.55 | 1.53 | 1.47 | +0.59 | +67.05% | 0.00 | 36 | 34 | 0.49 | 0.11 | 0.01 | -0.34 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 480.00 | 1.36 | 1.42 | 1.39 | 1.40 | +0.79 | +129.51% | 0.00 | 517 | 174 | 0.50 | 0.10 | 0.00 | -0.33 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 490.00 | 0.96 | 1.00 | 0.98 | 0.97 | +0.46 | +90.20% | 0.00 | 195 | 324 | 0.52 | 0.07 | 0.00 | -0.27 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 500.00 | 0.69 | 0.73 | 0.71 | 0.79 | +0.43 | +119.45% | 0.00 | 463 | 185 | 0.55 | 0.05 | 0.00 | -0.22 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 510.00 | 0.51 | 0.55 | 0.53 | 0.53 | +0.33 | +165.00% | 0.00 | 159 | 40 | 0.57 | 0.04 | 0.00 | -0.18 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 520.00 | 0.38 | 0.42 | 0.40 | 0.46 | +0.12 | +35.30% | 0.00 | 14 | 6 | 0.59 | 0.03 | 0.00 | -0.14 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 530.00 | 0.29 | 0.32 | 0.31 | 0.31 | +0.08 | +34.79% | 0.00 | 10 | 17 | 0.62 | 0.02 | 0.00 | -0.11 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 540.00 | 0.22 | 0.25 | 0.24 | 0.28 | +0.17 | +154.55% | 0.00 | 25 | 8 | 0.64 | 0.02 | 0.00 | -0.09 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 550.00 | 0.17 | 0.20 | 0.19 | 0.20 | +0.08 | +66.67% | 0.00 | 8 | 1 | 0.66 | 0.01 | 0.00 | -0.07 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 560.00 | 0.13 | 0.16 | 0.15 | 0.15 | -0.01 | -6.25% | 0.00 | 11 | 2 | 0.68 | 0.01 | 0.00 | -0.05 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 570.00 | 0.10 | 0.13 | 0.12 | 0.12 | % | 0.00 | 1 | 0 | 0.70 | 0.00 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 11:59:08 AM EST | |
| 580.00 | 0.08 | 0.11 | 0.10 | 0.10 | % | 0.00 | 22 | 0 | 0.72 | 0.00 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 11:59:08 AM EST | |
| 590.00 | 0.07 | 0.09 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.74 | 0.00 | 0.00 | -0.01 | 5/7/2026 | 5/8/2026 11:59:08 AM EST |
| 600.00 | 0.05 | 0.08 | 0.07 | 0.08 | +0.02 | +33.34% | 0.00 | 19 | 1 | 0.76 | 0.00 | 0.00 | -0.01 | 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 | 0.03 | 0.06 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 364 | 1.15 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 11:59:08 AM EST |
| 260.00 | 0.04 | 0.08 | 0.06 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.09 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 11:59:08 AM EST |
| 270.00 | 0.04 | 0.08 | 0.06 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.01 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 11:59:08 AM EST |
| 280.00 | 0.05 | 0.08 | 0.07 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.96 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 11:59:08 AM EST |
| 290.00 | 0.05 | 0.10 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 11:59:08 AM EST |
| 300.00 | 0.06 | 0.11 | 0.09 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.84 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 11:59:08 AM EST |
| 310.00 | 0.07 | 0.12 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.78 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 11:59:08 AM EST |
| 320.00 | 0.09 | 0.13 | 0.11 | 0.10 | -0.07 | -41.18% | 0.00 | 11 | 79 | 0.73 | 0.00 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 330.00 | 0.12 | 0.16 | 0.14 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.68 | 0.00 | 0.00 | -0.05 | 5/7/2026 | 5/8/2026 11:59:08 AM EST |
| 332.50 | 0.13 | 0.17 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.66 | 0.00 | 0.00 | -0.06 | 5/7/2026 | 5/8/2026 11:59:08 AM EST |
| 335.00 | 0.14 | 0.17 | 0.16 | 0.17 | -0.07 | -29.17% | 0.00 | 5 | 7 | 0.65 | -0.01 | 0.00 | -0.07 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 337.50 | 0.15 | 0.19 | 0.17 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.64 | -0.01 | 0.00 | -0.07 | 5/7/2026 | 5/8/2026 11:59:08 AM EST |
| 340.00 | 0.16 | 0.20 | 0.18 | 0.20 | -0.15 | -42.86% | 0.00 | 9 | 150 | 0.63 | -0.01 | 0.00 | -0.08 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 342.50 | 0.17 | 0.21 | 0.19 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.62 | -0.01 | 0.00 | -0.09 | 5/5/2026 | 5/8/2026 11:59:08 AM EST |
| 345.00 | 0.19 | 0.22 | 0.21 | 0.21 | -0.28 | -57.15% | 0.00 | 5 | 135 | 0.61 | -0.01 | 0.00 | -0.09 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 347.50 | 0.20 | 0.24 | 0.22 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.59 | -0.01 | 0.00 | -0.10 | 5/7/2026 | 5/8/2026 11:59:08 AM EST |
| 350.00 | 0.23 | 0.25 | 0.24 | 0.23 | -0.27 | -54.00% | 0.00 | 6 | 246 | 0.58 | -0.01 | 0.00 | -0.11 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 352.50 | 0.24 | 0.27 | 0.26 | 0.32 | -0.33 | -50.77% | 0.00 | 2 | 9 | 0.57 | -0.02 | 0.00 | -0.12 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 355.00 | 0.26 | 0.29 | 0.28 | 0.27 | -0.49 | -64.48% | 0.00 | 1 | 37 | 0.56 | -0.02 | 0.00 | -0.13 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 357.50 | 0.29 | 0.32 | 0.31 | 0.35 | -0.24 | -40.68% | 0.00 | 19 | 59 | 0.55 | -0.02 | 0.00 | -0.14 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 360.00 | 0.31 | 0.35 | 0.33 | 0.35 | -0.32 | -47.77% | 0.00 | 1,338 | 154 | 0.53 | -0.03 | 0.00 | -0.15 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 362.50 | 0.35 | 0.38 | 0.37 | 0.43 | -0.69 | -61.61% | 0.00 | 2 | 28 | 0.52 | -0.03 | 0.00 | -0.16 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 365.00 | 0.38 | 0.41 | 0.40 | 0.39 | -0.79 | -66.95% | 0.00 | 3,630 | 81 | 0.51 | -0.03 | 0.00 | -0.18 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 367.50 | 0.43 | 0.46 | 0.45 | 0.42 | -1.18 | -73.75% | 0.00 | 6 | 90 | 0.50 | -0.04 | 0.00 | -0.19 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 370.00 | 0.48 | 0.51 | 0.50 | 0.49 | -0.61 | -55.46% | 0.00 | 3,698 | 783 | 0.49 | -0.04 | 0.00 | -0.20 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 372.50 | 0.54 | 0.58 | 0.56 | 0.58 | -1.03 | -63.98% | 0.00 | 3 | 84 | 0.48 | -0.05 | 0.00 | -0.22 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 375.00 | 0.61 | 0.65 | 0.63 | 0.60 | -0.91 | -60.27% | 0.00 | 60 | 165 | 0.47 | -0.05 | 0.00 | -0.23 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 377.50 | 0.69 | 0.73 | 0.71 | 0.67 | -1.78 | -72.66% | 0.00 | 25 | 94 | 0.47 | -0.06 | 0.00 | -0.25 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 380.00 | 0.79 | 0.83 | 0.81 | 0.77 | -1.31 | -62.99% | 0.00 | 73 | 566 | 0.46 | -0.07 | 0.00 | -0.26 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 382.50 | 0.91 | 0.95 | 0.93 | 0.96 | -1.39 | -59.15% | 0.00 | 267 | 331 | 0.45 | -0.07 | 0.00 | -0.28 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 385.00 | 1.05 | 1.09 | 1.07 | 1.04 | -1.75 | -62.73% | 0.00 | 1,062 | 415 | 0.45 | -0.08 | 0.00 | -0.29 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 387.50 | 1.21 | 1.26 | 1.24 | 1.19 | -2.91 | -70.98% | 0.00 | 55 | 290 | 0.44 | -0.09 | 0.00 | -0.31 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 390.00 | 1.40 | 1.46 | 1.43 | 1.35 | -2.30 | -63.02% | 0.00 | 866 | 1,147 | 0.44 | -0.10 | 0.01 | -0.33 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 392.50 | 1.63 | 1.69 | 1.66 | 1.60 | -2.80 | -63.64% | 0.00 | 253 | 163 | 0.43 | -0.11 | 0.01 | -0.35 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 395.00 | 1.90 | 1.96 | 1.93 | 1.91 | -3.04 | -61.42% | 0.00 | 613 | 710 | 0.43 | -0.13 | 0.01 | -0.36 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 397.50 | 2.21 | 2.28 | 2.25 | 2.07 | -5.25 | -71.73% | 0.01 | 64 | 413 | 0.42 | -0.14 | 0.01 | -0.38 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 400.00 | 2.57 | 2.65 | 2.61 | 2.50 | -3.94 | -61.18% | 0.01 | 404 | 122 | 0.42 | -0.16 | 0.01 | -0.40 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 402.50 | 2.99 | 3.10 | 3.05 | 2.79 | -6.16 | -68.83% | 0.01 | 26 | 59 | 0.42 | -0.18 | 0.01 | -0.42 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 405.00 | 3.45 | 3.55 | 3.50 | 3.48 | -6.84 | -66.28% | 0.01 | 145 | 550 | 0.41 | -0.20 | 0.01 | -0.45 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 407.50 | 4.00 | 4.10 | 4.05 | 4.02 | -6.48 | -61.72% | 0.01 | 119 | 101 | 0.41 | -0.22 | 0.01 | -0.47 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 410.00 | 4.60 | 4.75 | 4.68 | 4.45 | -6.18 | -58.14% | 0.01 | 557 | 543 | 0.41 | -0.25 | 0.01 | -0.49 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 412.50 | 5.30 | 5.45 | 5.38 | 5.18 | -7.82 | -60.16% | 0.01 | 40 | 17 | 0.41 | -0.28 | 0.01 | -0.51 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 415.00 | 6.05 | 6.25 | 6.15 | 6.15 | -7.54 | -55.08% | 0.01 | 143 | 106 | 0.41 | -0.30 | 0.01 | -0.53 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 417.50 | 6.95 | 7.10 | 7.03 | 6.78 | -6.19 | -47.73% | 0.02 | 64 | 2 | 0.41 | -0.34 | 0.01 | -0.54 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 420.00 | 7.90 | 8.05 | 7.98 | 7.85 | -8.91 | -53.17% | 0.02 | 585 | 18 | 0.41 | -0.37 | 0.01 | -0.56 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 422.50 | 8.95 | 9.15 | 9.05 | 8.90 | % | 0.02 | 185 | 0 | 0.41 | -0.40 | 0.01 | -0.57 | 5/8/2026 | 5/8/2026 11:59:08 AM EST | |
| 425.00 | 10.10 | 10.25 | 10.18 | 10.05 | -13.45 | -57.24% | 0.02 | 751 | 2 | 0.41 | -0.44 | 0.01 | -0.58 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 427.50 | 11.35 | 11.50 | 11.43 | 11.30 | % | 0.03 | 263 | 0 | 0.41 | -0.47 | 0.01 | -0.58 | 5/8/2026 | 5/8/2026 11:59:08 AM EST | |
| 430.00 | 12.65 | 12.85 | 12.75 | 12.69 | -11.31 | -47.13% | 0.03 | 671 | 3 | 0.41 | -0.51 | 0.01 | -0.59 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 432.50 | 13.95 | 14.45 | 14.20 | 13.53 | -28.02 | -67.44% | 0.03 | 218 | 2 | 0.42 | -0.54 | 0.01 | -0.59 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 435.00 | 14.85 | 16.00 | 15.43 | 15.00 | -14.25 | -48.72% | 0.04 | 4 | 32 | 0.42 | -0.57 | 0.01 | -0.58 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 437.50 | 16.30 | 17.95 | 17.13 | 17.08 | -14.92 | -46.63% | 0.04 | 18 | 1 | 0.41 | -0.61 | 0.01 | -0.58 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 440.00 | 17.60 | 19.55 | 18.58 | 34.05 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.42 | -0.64 | 0.01 | -0.57 | 5/7/2026 | 5/8/2026 11:59:08 AM EST |
| 442.50 | 19.55 | 21.80 | 20.68 | 20.00 | -13.69 | -40.64% | 0.05 | 5 | 1 | 0.42 | -0.66 | 0.01 | -0.56 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 445.00 | 21.25 | 23.70 | 22.48 | 36.12 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.43 | -0.69 | 0.01 | -0.54 | 5/7/2026 | 5/8/2026 11:59:08 AM EST |
| 447.50 | 23.35 | 25.60 | 24.48 | 39.09 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.43 | -0.72 | 0.01 | -0.53 | 5/7/2026 | 5/8/2026 11:59:08 AM EST |
| 450.00 | 25.35 | 27.00 | 26.18 | 25.77 | -15.02 | -36.83% | 0.06 | 15 | 15 | 0.44 | -0.74 | 0.01 | -0.52 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 452.50 | 27.25 | 29.10 | 28.18 | 27.75 | -22.80 | -45.11% | 0.06 | 22 | 15 | 0.44 | -0.76 | 0.01 | -0.50 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 455.00 | 29.35 | 31.10 | 30.23 | % | 0.07 | 0 | 0 | 0.46 | -0.78 | 0.01 | -0.48 | 5/8/2026 11:59:08 AM EST | |||
| 457.50 | 30.35 | 34.20 | 32.28 | % | 0.07 | 0 | 0 | 0.47 | -0.80 | 0.01 | -0.47 | 5/8/2026 11:59:08 AM EST | |||
| 460.00 | 32.50 | 37.35 | 34.93 | % | 0.08 | 0 | 0 | 0.43 | -0.81 | 0.01 | -0.45 | 5/8/2026 11:59:08 AM EST | |||
| 462.50 | 34.80 | 39.10 | 36.95 | % | 0.08 | 0 | 0 | 0.44 | -0.83 | 0.01 | -0.44 | 5/8/2026 11:59:08 AM EST | |||
| 465.00 | 37.15 | 41.80 | 39.48 | % | 0.08 | 0 | 0 | 0.43 | -0.84 | 0.01 | -0.42 | 5/8/2026 11:59:08 AM EST | |||
| 467.50 | 39.50 | 43.85 | 41.68 | % | 0.09 | 0 | 0 | 0.61 | -0.85 | 0.01 | -0.40 | 5/8/2026 11:59:08 AM EST | |||
| 470.00 | 41.90 | 45.80 | 43.85 | % | 0.09 | 0 | 0 | 0.64 | -0.86 | 0.01 | -0.39 | 5/8/2026 11:59:08 AM EST | |||
| 472.50 | 43.40 | 47.80 | 45.60 | % | 0.10 | 0 | 0 | 0.64 | -0.87 | 0.01 | -0.37 | 5/8/2026 11:59:08 AM EST | |||
| 475.00 | 44.90 | 51.80 | 48.35 | % | 0.10 | 0 | 0 | 0.69 | -0.88 | 0.01 | -0.36 | 5/8/2026 11:59:08 AM EST | |||
| 477.50 | 47.35 | 54.15 | 50.75 | % | 0.11 | 0 | 0 | 0.71 | -0.89 | 0.01 | -0.34 | 5/8/2026 11:59:08 AM EST | |||
| 480.00 | 50.50 | 56.55 | 53.53 | 52.25 | % | 0.11 | 20 | 0 | 0.73 | -0.90 | 0.00 | -0.33 | 5/8/2026 | 5/8/2026 11:59:08 AM EST | |
| 490.00 | 60.00 | 66.20 | 63.10 | % | 0.13 | 0 | 0 | 0.75 | -0.93 | 0.00 | -0.27 | 5/8/2026 11:59:08 AM EST | |||
| 500.00 | 69.10 | 76.20 | 72.65 | % | 0.15 | 0 | 0 | 0.80 | -0.95 | 0.00 | -0.22 | 5/8/2026 11:59:08 AM EST | |||
| 510.00 | 79.70 | 85.85 | 82.78 | % | 0.16 | 0 | 0 | 0.85 | -0.96 | 0.00 | -0.18 | 5/8/2026 11:59:08 AM EST | |||
| 520.00 | 88.35 | 95.80 | 92.08 | % | 0.18 | 0 | 0 | 0.91 | -0.97 | 0.00 | -0.14 | 5/8/2026 11:59:08 AM EST | |||
| 530.00 | 99.55 | 105.65 | 102.60 | % | 0.19 | 0 | 0 | 0.97 | -0.98 | 0.00 | -0.11 | 5/8/2026 11:59:08 AM EST | |||
| 540.00 | 108.20 | 115.75 | 111.98 | % | 0.21 | 0 | 0 | 1.02 | -0.98 | 0.00 | -0.09 | 5/8/2026 11:59:08 AM EST | |||
| 550.00 | 118.50 | 125.40 | 121.95 | % | 0.22 | 0 | 0 | 1.12 | -0.99 | 0.00 | -0.07 | 5/8/2026 11:59:08 AM EST | |||
| 560.00 | 127.95 | 135.70 | 131.83 | % | 0.24 | 0 | 0 | 1.22 | -0.99 | 0.00 | -0.05 | 5/8/2026 11:59:08 AM EST | |||
| 570.00 | 138.20 | 145.65 | 141.93 | % | 0.25 | 0 | 0 | 1.24 | -1.00 | 0.00 | -0.03 | 5/8/2026 11:59:08 AM EST | |||
| 580.00 | 148.00 | 155.55 | 151.78 | % | 0.26 | 0 | 0 | 1.32 | -1.00 | 0.00 | -0.02 | 5/8/2026 11:59:08 AM EST | |||
| 590.00 | 158.05 | 165.65 | 161.85 | % | 0.27 | 0 | 0 | 1.32 | -1.00 | 0.00 | -0.01 | 5/8/2026 11:59:08 AM EST | |||
| 600.00 | 168.10 | 175.55 | 171.83 | 169.05 | % | 0.29 | 2 | 0 | 1.27 | -1.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |