Options Chain for TESLA INC COM (TSLA) - $334.07 as of 5/13/2025 9:12:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 282.75 | 286.00 | 280.00 | +10.65 | +3.96% | 5 | 4 | 5.89 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 55.00 | 278.00 | 281.05 | % | 0 | 0 | 5.26 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:04 PM EST | |||
| 60.00 | 272.75 | 276.05 | 266.85 | +42.58 | +18.99% | 5 | 7 | 5.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 65.00 | 268.00 | 271.05 | 219.31 | 0.00 | 0.00% | 0 | 4 | 5.06 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 4:00:04 PM EST |
| 70.00 | 262.80 | 266.05 | 228.42 | 0.00 | 0.00% | 0 | 5 | 4.86 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 4:00:04 PM EST |
| 75.00 | 257.80 | 261.05 | 250.65 | +84.29 | +50.67% | 1 | 1 | 4.65 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 80.00 | 252.80 | 256.05 | 239.98 | 0.00 | 0.00% | 0 | 7 | 4.45 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:04 PM EST |
| 85.00 | 247.80 | 251.10 | % | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:04 PM EST | |||
| 90.00 | 242.85 | 246.10 | 228.38 | 0.00 | 0.00% | 0 | 4 | 3.85 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:04 PM EST |
| 95.00 | 237.85 | 241.10 | 223.37 | 0.00 | 0.00% | 0 | 7 | 3.92 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:04 PM EST |
| 100.00 | 232.85 | 236.10 | 218.35 | 0.00 | 0.00% | 0 | 39 | 3.79 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:04 PM EST |
| 105.00 | 227.85 | 231.10 | 213.35 | 0.00 | 0.00% | 0 | 10 | 3.64 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:04 PM EST |
| 110.00 | 222.90 | 226.10 | 189.27 | 0.00 | 0.00% | 0 | 5 | 3.50 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 4:00:04 PM EST |
| 115.00 | 217.90 | 221.55 | 203.23 | 0.00 | 0.00% | 0 | 2 | 3.71 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:04 PM EST |
| 120.00 | 213.15 | 216.55 | 204.49 | +3.69 | +1.84% | 1 | 15 | 3.57 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 125.00 | 208.15 | 211.60 | 193.25 | 0.00 | 0.00% | 0 | 3 | 3.44 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:04 PM EST |
| 130.00 | 203.15 | 206.60 | 158.38 | 0.00 | 0.00% | 0 | 4 | 3.31 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/13/2025 4:00:04 PM EST |
| 135.00 | 198.15 | 201.60 | 183.29 | 0.00 | 0.00% | 0 | 18 | 3.19 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:04 PM EST |
| 140.00 | 192.90 | 196.60 | 176.10 | 0.00 | 0.00% | 0 | 14 | 3.09 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:04 PM EST |
| 145.00 | 188.20 | 191.60 | 153.69 | 0.00 | 0.00% | 0 | 4 | 2.97 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 4:00:04 PM EST |
| 150.00 | 182.95 | 186.55 | 185.56 | +16.71 | +9.90% | 3 | 23 | 2.86 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 155.00 | 178.20 | 181.65 | 143.73 | 0.00 | 0.00% | 0 | 18 | 2.76 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 4:00:04 PM EST |
| 160.00 | 173.20 | 175.70 | 155.00 | 0.00 | 0.00% | 0 | 3,148 | 2.34 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:04 PM EST |
| 165.00 | 167.95 | 171.65 | 118.93 | 0.00 | 0.00% | 0 | 1 | 2.56 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 4:00:04 PM EST |
| 170.00 | 163.15 | 165.70 | 148.68 | 0.00 | 0.00% | 0 | 2,974 | 2.18 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:04 PM EST |
| 175.00 | 158.00 | 161.70 | 108.00 | 0.00 | 0.00% | 0 | 2 | 2.39 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/13/2025 4:00:04 PM EST |
| 180.00 | 153.00 | 156.70 | 154.17 | +35.04 | +29.42% | 19 | 9 | 2.29 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 185.00 | 148.00 | 151.75 | 113.80 | 0.00 | 0.00% | 0 | 90 | 2.21 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 4:00:04 PM EST |
| 190.00 | 143.00 | 146.35 | 108.92 | 0.00 | 0.00% | 0 | 12 | 2.12 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 4:00:04 PM EST |
| 195.00 | 138.00 | 140.35 | 94.76 | 0.00 | 0.00% | 0 | 235 | 2.04 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/13/2025 4:00:04 PM EST |
| 200.00 | 133.60 | 135.25 | 133.29 | +16.09 | +13.73% | 68 | 2,645 | 1.61 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 205.00 | 128.10 | 131.40 | 130.98 | +36.63 | +38.83% | 3 | 58 | 1.61 | 1.00 | 0.00 | -0.01 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 210.00 | 123.10 | 126.40 | 109.80 | 0.00 | 0.00% | 0 | 66 | 1.63 | 1.00 | 0.00 | -0.01 | 5/12/2025 | 5/13/2025 4:00:04 PM EST |
| 215.00 | 118.35 | 121.45 | 121.47 | +18.06 | +17.47% | 4 | 95 | 1.57 | 1.00 | 0.00 | -0.02 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 220.00 | 113.15 | 116.45 | 114.87 | +16.20 | +16.42% | 11 | 170 | 1.38 | 1.00 | 0.00 | -0.03 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 225.00 | 108.40 | 111.45 | 110.21 | +14.99 | +15.75% | 20 | 199 | 1.29 | 1.00 | 0.00 | -0.05 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 227.50 | 105.65 | 108.95 | 107.10 | +18.76 | +21.24% | 6 | 2 | 1.41 | 1.00 | 0.00 | -0.06 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 230.00 | 103.20 | 106.50 | 105.47 | +17.30 | +19.63% | 17 | 207 | 1.37 | 0.99 | 0.00 | -0.07 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 232.50 | 100.70 | 104.00 | 104.46 | +53.01 | +103.04% | 8 | 31 | 1.34 | 0.99 | 0.00 | -0.08 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 235.00 | 98.20 | 100.50 | 101.25 | +18.10 | +21.77% | 18 | 494 | 1.25 | 0.99 | 0.00 | -0.09 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 237.50 | 95.75 | 99.00 | 99.97 | +20.46 | +25.74% | 4 | 78 | 1.27 | 0.99 | 0.00 | -0.09 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 240.00 | 93.80 | 95.40 | 95.55 | +15.95 | +20.04% | 23 | 2,150 | 1.07 | 0.99 | 0.00 | -0.10 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 242.50 | 90.80 | 94.00 | 93.25 | +18.97 | +25.54% | 1 | 51 | 1.20 | 0.99 | 0.00 | -0.11 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 245.00 | 88.85 | 90.45 | 90.00 | +16.42 | +22.32% | 20 | 491 | 0.99 | 0.99 | 0.00 | -0.12 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 247.50 | 85.80 | 89.05 | 77.55 | +24.55 | +46.33% | 2 | 68 | 1.15 | 0.98 | 0.00 | -0.13 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 250.00 | 83.50 | 86.50 | 83.10 | +14.72 | +21.53% | 34 | 903 | 1.09 | 0.98 | 0.00 | -0.14 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 252.50 | 80.85 | 84.05 | 71.23 | +5.27 | +7.99% | 1 | 81 | 1.08 | 0.98 | 0.00 | -0.15 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 255.00 | 79.10 | 80.65 | 82.00 | +18.00 | +28.13% | 24 | 682 | 0.98 | 0.98 | 0.00 | -0.17 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 257.50 | 76.50 | 79.05 | 78.37 | +16.33 | +26.33% | 14 | 113 | 1.02 | 0.97 | 0.00 | -0.18 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 260.00 | 74.10 | 75.50 | 75.27 | +15.72 | +26.40% | 144 | 1,686 | 0.87 | 0.97 | 0.00 | -0.19 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 262.50 | 71.65 | 73.00 | 75.10 | +18.74 | +33.26% | 35 | 217 | 0.89 | 0.97 | 0.00 | -0.20 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 265.00 | 69.25 | 70.60 | 71.79 | +17.59 | +32.46% | 65 | 1,275 | 0.87 | 0.96 | 0.00 | -0.22 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 267.50 | 66.10 | 69.15 | 69.06 | +18.06 | +35.42% | 3 | 186 | 0.91 | 0.96 | 0.00 | -0.23 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 270.00 | 64.35 | 65.55 | 62.98 | +13.08 | +26.22% | 152 | 1,339 | 0.83 | 0.96 | 0.00 | -0.24 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 272.50 | 61.10 | 64.25 | 63.11 | +16.20 | +34.54% | 10 | 395 | 0.90 | 0.95 | 0.00 | -0.26 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 275.00 | 59.55 | 60.80 | 59.99 | +14.39 | +31.56% | 124 | 2,050 | 0.65 | 0.95 | 0.00 | -0.27 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 277.50 | 56.45 | 59.45 | 59.25 | +15.32 | +34.88% | 23 | 239 | 0.83 | 0.94 | 0.00 | -0.28 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 280.00 | 54.70 | 55.75 | 53.71 | +13.16 | +32.46% | 215 | 2,183 | 0.66 | 0.94 | 0.00 | -0.29 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 282.50 | 52.35 | 53.50 | 53.72 | +16.62 | +44.80% | 89 | 449 | 0.65 | 0.93 | 0.00 | -0.30 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 285.00 | 50.10 | 51.10 | 50.95 | +14.25 | +38.83% | 275 | 1,919 | 0.67 | 0.92 | 0.00 | -0.32 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 287.50 | 47.20 | 49.80 | 46.28 | +12.23 | +35.92% | 70 | 471 | 0.60 | 0.92 | 0.00 | -0.33 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 290.00 | 45.60 | 46.45 | 46.45 | +14.05 | +43.37% | 456 | 2,641 | 0.66 | 0.91 | 0.00 | -0.34 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 292.50 | 42.95 | 43.80 | 42.35 | +11.90 | +39.08% | 167 | 566 | 0.66 | 0.90 | 0.00 | -0.36 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 295.00 | 41.20 | 41.55 | 41.67 | +13.12 | +45.96% | 591 | 1,859 | 0.65 | 0.89 | 0.01 | -0.38 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 297.50 | 38.95 | 39.35 | 37.80 | +11.35 | +42.92% | 386 | 912 | 0.64 | 0.88 | 0.01 | -0.39 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 300.00 | 36.95 | 37.30 | 37.08 | +12.08 | +48.32% | 2,106 | 3,912 | 0.65 | 0.86 | 0.01 | -0.41 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 302.50 | 34.65 | 35.45 | 33.52 | +10.32 | +44.49% | 644 | 619 | 0.64 | 0.85 | 0.01 | -0.44 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 305.00 | 32.70 | 33.05 | 32.85 | +11.35 | +52.80% | 1,852 | 2,370 | 0.64 | 0.83 | 0.01 | -0.46 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 307.50 | 30.85 | 31.15 | 31.00 | +10.95 | +54.62% | 721 | 299 | 0.64 | 0.81 | 0.01 | -0.49 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 310.00 | 28.95 | 29.15 | 29.12 | +10.72 | +58.27% | 3,003 | 3,162 | 0.64 | 0.79 | 0.01 | -0.52 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 312.50 | 27.10 | 27.20 | 27.45 | +10.45 | +61.48% | 890 | 523 | 0.64 | 0.77 | 0.01 | -0.55 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 315.00 | 25.30 | 25.45 | 25.55 | +9.94 | +63.68% | 3,131 | 3,201 | 0.63 | 0.74 | 0.01 | -0.58 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 317.50 | 23.60 | 23.75 | 24.00 | +9.70 | +67.84% | 2,714 | 1,036 | 0.63 | 0.71 | 0.01 | -0.61 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 320.00 | 21.95 | 22.10 | 22.08 | +8.93 | +67.91% | 15,195 | 5,671 | 0.63 | 0.69 | 0.01 | -0.63 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 322.50 | 20.35 | 20.50 | 20.62 | +8.67 | +72.56% | 5,437 | 732 | 0.63 | 0.66 | 0.01 | -0.66 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 325.00 | 18.85 | 19.00 | 19.00 | +8.05 | +73.52% | 15,896 | 5,143 | 0.63 | 0.63 | 0.01 | -0.68 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 327.50 | 17.45 | 17.60 | 17.65 | +7.70 | +77.39% | 4,045 | 480 | 0.63 | 0.60 | 0.01 | -0.70 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 330.00 | 16.10 | 16.20 | 16.25 | +7.14 | +78.38% | 17,303 | 3,905 | 0.63 | 0.57 | 0.01 | -0.72 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 332.50 | 14.85 | 14.95 | 14.90 | +6.65 | +80.61% | 2,835 | 385 | 0.63 | 0.54 | 0.01 | -0.73 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 335.00 | 13.70 | 13.80 | 13.70 | +6.30 | +85.14% | 12,834 | 3,857 | 0.64 | 0.52 | 0.01 | -0.74 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 337.50 | 12.55 | 12.65 | 12.75 | +6.00 | +88.89% | 4,546 | 314 | 0.64 | 0.49 | 0.01 | -0.74 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 340.00 | 11.55 | 11.65 | 11.56 | +5.47 | +89.82% | 13,496 | 3,130 | 0.64 | 0.46 | 0.01 | -0.74 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 342.50 | 10.60 | 10.70 | 10.70 | +5.15 | +92.80% | 3,850 | 186 | 0.64 | 0.43 | 0.01 | -0.74 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 345.00 | 9.70 | 9.80 | 9.70 | +4.80 | +97.96% | 6,269 | 2,159 | 0.64 | 0.41 | 0.01 | -0.73 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 347.50 | 8.85 | 8.95 | 9.05 | +4.55 | +101.12% | 2,956 | 339 | 0.65 | 0.38 | 0.01 | -0.72 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 350.00 | 8.10 | 8.20 | 8.20 | +4.18 | +103.98% | 28,946 | 8,211 | 0.65 | 0.36 | 0.01 | -0.70 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 355.00 | 6.75 | 6.85 | 6.81 | +3.55 | +108.90% | 5,612 | 2,182 | 0.65 | 0.31 | 0.01 | -0.67 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 360.00 | 5.65 | 5.70 | 5.70 | +3.03 | +113.49% | 12,169 | 4,699 | 0.66 | 0.27 | 0.01 | -0.62 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 362.50 | 5.15 | 5.20 | 5.20 | % | 1,950 | 0 | 0.67 | 0.25 | 0.01 | -0.60 | 5/13/2025 | 5/13/2025 4:00:04 PM EST | |
| 365.00 | 4.70 | 4.75 | 4.74 | +2.56 | +117.44% | 6,706 | 1,710 | 0.67 | 0.23 | 0.01 | -0.58 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 367.50 | 4.30 | 4.35 | 4.37 | % | 1,350 | 0 | 0.67 | 0.21 | 0.01 | -0.55 | 5/13/2025 | 5/13/2025 4:00:04 PM EST | |
| 370.00 | 3.90 | 3.95 | 3.95 | +2.15 | +119.45% | 6,009 | 1,841 | 0.68 | 0.20 | 0.01 | -0.53 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 372.50 | 3.55 | 3.65 | 3.50 | % | 957 | 0 | 0.68 | 0.18 | 0.01 | -0.50 | 5/13/2025 | 5/13/2025 4:00:04 PM EST | |
| 375.00 | 3.25 | 3.30 | 3.30 | +1.83 | +124.49% | 3,935 | 2,582 | 0.69 | 0.17 | 0.01 | -0.48 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 377.50 | 3.00 | 3.05 | 3.10 | % | 614 | 0 | 0.69 | 0.15 | 0.01 | -0.46 | 5/13/2025 | 5/13/2025 4:00:04 PM EST | |
| 380.00 | 2.75 | 2.78 | 2.78 | +1.54 | +124.20% | 4,311 | 1,510 | 0.70 | 0.14 | 0.01 | -0.43 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 382.50 | 2.52 | 2.55 | 2.55 | % | 1,162 | 0 | 0.70 | 0.13 | 0.01 | -0.41 | 5/13/2025 | 5/13/2025 4:00:04 PM EST | |
| 385.00 | 2.31 | 2.34 | 2.33 | +1.28 | +121.91% | 1,783 | 665 | 0.71 | 0.12 | 0.01 | -0.39 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 387.50 | 2.12 | 2.15 | 2.14 | % | 635 | 0 | 0.71 | 0.11 | 0.00 | -0.37 | 5/13/2025 | 5/13/2025 4:00:04 PM EST | |
| 390.00 | 1.95 | 1.97 | 1.98 | +1.10 | +125.00% | 3,144 | 816 | 0.72 | 0.10 | 0.00 | -0.36 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 392.50 | 1.79 | 1.82 | 1.85 | % | 656 | 0 | 0.72 | 0.10 | 0.00 | -0.34 | 5/13/2025 | 5/13/2025 4:00:04 PM EST | |
| 395.00 | 1.65 | 1.67 | 1.64 | +0.89 | +118.67% | 1,527 | 652 | 0.73 | 0.09 | 0.00 | -0.32 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 397.50 | 1.52 | 1.54 | 1.46 | % | 1,637 | 0 | 0.73 | 0.08 | 0.00 | -0.31 | 5/13/2025 | 5/13/2025 4:00:04 PM EST | |
| 400.00 | 1.41 | 1.42 | 1.41 | +0.77 | +120.32% | 8,037 | 3,730 | 0.74 | 0.08 | 0.00 | -0.30 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 402.50 | 1.29 | 1.32 | 1.25 | % | 225 | 0 | 0.74 | 0.07 | 0.00 | -0.28 | 5/13/2025 | 5/13/2025 4:00:04 PM EST | |
| 405.00 | 1.20 | 1.22 | 1.25 | +0.70 | +127.28% | 520 | 326 | 0.75 | 0.07 | 0.00 | -0.27 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 410.00 | 1.02 | 1.04 | 1.06 | +0.61 | +135.56% | 891 | 1,217 | 0.76 | 0.06 | 0.00 | -0.25 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 415.00 | 0.88 | 0.90 | 0.93 | % | 253 | 0 | 0.77 | 0.05 | 0.00 | -0.23 | 5/13/2025 | 5/13/2025 4:00:04 PM EST | |
| 420.00 | 0.76 | 0.78 | 0.77 | +0.39 | +102.64% | 1,398 | 1,446 | 0.78 | 0.04 | 0.00 | -0.21 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 425.00 | 0.65 | 0.68 | 0.67 | % | 440 | 0 | 0.80 | 0.04 | 0.00 | -0.19 | 5/13/2025 | 5/13/2025 4:00:04 PM EST | |
| 430.00 | 0.56 | 0.59 | 0.58 | +0.29 | +100.00% | 865 | 1,478 | 0.81 | 0.03 | 0.00 | -0.17 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 435.00 | 0.49 | 0.51 | 0.49 | % | 415 | 0 | 0.82 | 0.03 | 0.00 | -0.16 | 5/13/2025 | 5/13/2025 4:00:04 PM EST | |
| 440.00 | 0.42 | 0.45 | 0.45 | +0.23 | +104.55% | 1,737 | 2,708 | 0.83 | 0.03 | 0.00 | -0.14 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 445.00 | 0.37 | 0.39 | 0.35 | % | 181 | 0 | 0.84 | 0.02 | 0.00 | -0.13 | 5/13/2025 | 5/13/2025 4:00:04 PM EST | |
| 450.00 | 0.32 | 0.35 | 0.34 | % | 567 | 0 | 0.85 | 0.02 | 0.00 | -0.12 | 5/13/2025 | 5/13/2025 4:00:04 PM EST | |
| 455.00 | 0.28 | 0.30 | 0.29 | % | 160 | 0 | 0.86 | 0.02 | 0.00 | -0.11 | 5/13/2025 | 5/13/2025 4:00:04 PM EST | |
| 460.00 | 0.24 | 0.27 | 0.25 | % | 385 | 0 | 0.87 | 0.02 | 0.00 | -0.10 | 5/13/2025 | 5/13/2025 4:00:04 PM EST | |
| 465.00 | 0.21 | 0.24 | 0.26 | % | 142 | 0 | 0.88 | 0.01 | 0.00 | -0.09 | 5/13/2025 | 5/13/2025 4:00:04 PM EST | |
| 470.00 | % | 0 | 0 | 0.89 | 0.01 | 0.00 | -0.08 | 5/13/2025 4:00:04 PM EST | |||||
| 475.00 | 0.16 | 0.18 | 0.19 | % | 386 | 0 | 0.89 | 0.01 | 0.00 | -0.07 | 5/13/2025 | 5/13/2025 4:00:04 PM EST | |
| 480.00 | 0.14 | 0.16 | 0.16 | % | 422 | 0 | 0.90 | 0.01 | 0.00 | -0.06 | 5/13/2025 | 5/13/2025 4:00:04 PM EST | |
| 490.00 | 0.10 | 0.13 | 0.13 | % | 345 | 0 | 0.92 | 0.01 | 0.00 | -0.04 | 5/13/2025 | 5/13/2025 4:00:04 PM EST | |
| 500.00 | 0.08 | 0.10 | 0.09 | % | 1,342 | 0 | 0.94 | 0.00 | 0.00 | -0.03 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 245 | 0.00 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 4:00:04 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 28 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:04 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2,001 | 25,095 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | -0.04 | -80.00% | 5,546 | 118 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 517 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 4:00:04 PM EST |
| 75.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 129 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 4:00:04 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 88 | 682 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 85.00 | 0.00 | 0.01 | 0.03 | +0.02 | +200.00% | 16 | 186 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | -0.11 | -91.67% | 5 | 871 | 2.45 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 95.00 | 0.00 | 0.02 | 0.01 | -0.02 | -66.67% | 8,757 | 1,188 | 2.48 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 100.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 5,512 | 841 | 2.32 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 105.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 80 | 2.29 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 4:00:04 PM EST |
| 110.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 10 | 203 | 2.20 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 115.00 | 0.01 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 491 | 2.13 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:04 PM EST |
| 120.00 | 0.01 | 0.03 | 0.03 | +0.01 | +50.00% | 23 | 1,605 | 2.02 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 125.00 | 0.01 | 0.04 | 0.03 | +0.02 | +200.00% | 60 | 1,239 | 1.97 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 130.00 | 0.01 | 0.06 | 0.02 | -0.01 | -33.34% | 11 | 486 | 1.93 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 135.00 | 0.02 | 0.08 | 0.04 | -0.01 | -20.00% | 6 | 2,122 | 1.93 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 140.00 | 0.02 | 0.03 | 0.03 | -0.01 | -25.00% | 46 | 1,358 | 1.77 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 145.00 | 0.02 | 0.04 | 0.04 | 0.00 | 0.00% | 108 | 380 | 1.73 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 150.00 | 0.01 | 0.08 | 0.03 | -0.02 | -40.00% | 23 | 1,609 | 1.68 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 155.00 | 0.03 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,965 | 1.64 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:04 PM EST |
| 160.00 | 0.03 | 0.06 | 0.06 | -0.01 | -14.29% | 356 | 7,064 | 1.59 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 165.00 | 0.05 | 0.07 | 0.05 | 0.00 | 0.00% | 137 | 1,362 | 1.58 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 170.00 | 0.05 | 0.08 | 0.06 | -0.02 | -25.00% | 1,636 | 7,593 | 1.52 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 175.00 | 0.05 | 0.09 | 0.08 | -0.01 | -11.12% | 297 | 1,993 | 1.47 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 180.00 | 0.02 | 0.10 | 0.07 | -0.04 | -36.37% | 3,162 | 2,328 | 1.45 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 185.00 | 0.07 | 0.11 | 0.09 | -0.02 | -18.19% | 1,590 | 2,350 | 1.39 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 190.00 | 0.08 | 0.10 | 0.10 | -0.02 | -16.67% | 1,724 | 3,434 | 1.34 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 195.00 | 0.09 | 0.35 | 0.11 | -0.03 | -21.43% | 84 | 1,497 | 1.31 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 200.00 | 0.10 | 0.13 | 0.12 | -0.04 | -25.00% | 1,835 | 7,018 | 1.26 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 205.00 | 0.10 | 0.14 | 0.12 | -0.06 | -33.34% | 218 | 1,225 | 1.21 | 0.00 | 0.00 | -0.01 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 210.00 | 0.11 | 0.14 | 0.12 | -0.07 | -36.85% | 159 | 3,803 | 1.16 | 0.00 | 0.00 | -0.01 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 215.00 | 0.14 | 0.15 | 0.14 | -0.05 | -26.32% | 45 | 1,535 | 1.13 | 0.00 | 0.00 | -0.02 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 220.00 | 0.14 | 0.16 | 0.16 | -0.06 | -27.28% | 503 | 3,791 | 1.09 | 0.00 | 0.00 | -0.03 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 225.00 | 0.17 | 0.19 | 0.17 | -0.07 | -29.17% | 1,597 | 2,796 | 1.05 | 0.00 | 0.00 | -0.05 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 227.50 | 0.09 | 0.25 | 0.19 | -0.08 | -29.63% | 18 | 379 | 1.01 | 0.00 | 0.00 | -0.06 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 230.00 | 0.17 | 0.21 | 0.19 | -0.08 | -29.63% | 627 | 1,986 | 1.01 | -0.01 | 0.00 | -0.07 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 232.50 | 0.19 | 0.21 | 0.21 | -0.08 | -27.59% | 284 | 719 | 0.98 | -0.01 | 0.00 | -0.08 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 235.00 | 0.20 | 0.22 | 0.21 | -0.13 | -38.24% | 151 | 2,805 | 0.96 | -0.01 | 0.00 | -0.09 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 237.50 | 0.21 | 0.23 | 0.20 | -0.14 | -41.18% | 17 | 253 | 0.94 | -0.01 | 0.00 | -0.09 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 240.00 | 0.22 | 0.25 | 0.23 | -0.13 | -36.12% | 704 | 2,297 | 0.93 | -0.01 | 0.00 | -0.10 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 242.50 | 0.24 | 0.26 | 0.25 | -0.17 | -40.48% | 48 | 326 | 0.91 | -0.01 | 0.00 | -0.11 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 245.00 | 0.26 | 0.28 | 0.26 | -0.16 | -38.10% | 607 | 1,078 | 0.90 | -0.01 | 0.00 | -0.12 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 247.50 | 0.27 | 0.30 | 0.25 | -0.22 | -46.81% | 77 | 250 | 0.88 | -0.02 | 0.00 | -0.13 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 250.00 | 0.30 | 0.32 | 0.31 | -0.21 | -40.39% | 1,211 | 6,522 | 0.86 | -0.02 | 0.00 | -0.14 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 252.50 | 0.32 | 0.34 | 0.30 | -0.28 | -48.28% | 234 | 296 | 0.84 | -0.02 | 0.00 | -0.15 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 255.00 | 0.34 | 0.37 | 0.34 | -0.29 | -46.04% | 831 | 1,597 | 0.83 | -0.02 | 0.00 | -0.17 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 257.50 | 0.37 | 0.40 | 0.36 | -0.33 | -47.83% | 166 | 635 | 0.81 | -0.03 | 0.00 | -0.18 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 260.00 | 0.41 | 0.42 | 0.41 | -0.35 | -46.06% | 2,650 | 3,515 | 0.80 | -0.03 | 0.00 | -0.19 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 262.50 | 0.45 | 0.47 | 0.45 | -0.45 | -50.00% | 127 | 309 | 0.78 | -0.03 | 0.00 | -0.20 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 265.00 | 0.49 | 0.51 | 0.50 | -0.51 | -50.50% | 861 | 1,866 | 0.77 | -0.04 | 0.00 | -0.22 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 267.50 | 0.54 | 0.56 | 0.55 | -0.57 | -50.90% | 625 | 440 | 0.76 | -0.04 | 0.00 | -0.23 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 270.00 | 0.60 | 0.62 | 0.61 | -0.65 | -51.59% | 3,068 | 2,151 | 0.74 | -0.04 | 0.00 | -0.24 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 272.50 | 0.67 | 0.69 | 0.67 | -0.76 | -53.15% | 770 | 691 | 0.73 | -0.05 | 0.00 | -0.26 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 275.00 | 0.75 | 0.77 | 0.75 | -0.88 | -53.99% | 2,423 | 1,356 | 0.72 | -0.05 | 0.00 | -0.27 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 277.50 | 0.84 | 0.86 | 0.86 | -1.02 | -54.26% | 897 | 660 | 0.71 | -0.06 | 0.00 | -0.28 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 280.00 | 0.95 | 0.97 | 0.96 | -1.17 | -54.93% | 3,062 | 2,544 | 0.70 | -0.06 | 0.00 | -0.29 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 282.50 | 1.07 | 1.10 | 1.07 | -1.37 | -56.15% | 1,511 | 1,167 | 0.69 | -0.07 | 0.00 | -0.30 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 285.00 | 1.22 | 1.24 | 1.23 | -1.59 | -56.39% | 2,454 | 1,458 | 0.68 | -0.08 | 0.00 | -0.32 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 287.50 | 1.39 | 1.42 | 1.39 | -1.81 | -56.57% | 1,177 | 629 | 0.67 | -0.08 | 0.00 | -0.33 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 290.00 | 1.58 | 1.61 | 1.59 | -2.05 | -56.32% | 3,951 | 2,905 | 0.67 | -0.09 | 0.00 | -0.34 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 292.50 | 1.81 | 1.84 | 1.83 | -2.42 | -56.95% | 884 | 390 | 0.66 | -0.10 | 0.00 | -0.36 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 295.00 | 2.07 | 2.11 | 2.08 | -2.62 | -55.75% | 2,122 | 1,359 | 0.65 | -0.11 | 0.01 | -0.38 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 297.50 | 2.37 | 2.41 | 2.40 | -3.06 | -56.05% | 1,231 | 538 | 0.65 | -0.12 | 0.01 | -0.39 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 300.00 | 2.72 | 2.75 | 2.73 | -3.27 | -54.50% | 9,135 | 2,749 | 0.65 | -0.14 | 0.01 | -0.41 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 302.50 | 3.10 | 3.15 | 3.11 | -3.64 | -53.93% | 1,338 | 689 | 0.64 | -0.15 | 0.01 | -0.44 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 305.00 | 3.55 | 3.60 | 3.57 | -4.02 | -52.97% | 3,340 | 1,062 | 0.64 | -0.17 | 0.01 | -0.46 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 307.50 | 4.05 | 4.15 | 4.00 | -4.50 | -52.95% | 2,331 | 256 | 0.63 | -0.19 | 0.01 | -0.49 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 310.00 | 4.60 | 4.70 | 4.65 | -4.85 | -51.06% | 4,000 | 1,115 | 0.63 | -0.21 | 0.01 | -0.52 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 312.50 | 5.25 | 5.30 | 5.24 | -5.31 | -50.34% | 2,078 | 555 | 0.63 | -0.23 | 0.01 | -0.55 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 315.00 | 5.95 | 6.00 | 6.00 | -5.70 | -48.72% | 4,026 | 794 | 0.63 | -0.26 | 0.01 | -0.58 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 317.50 | 6.70 | 6.80 | 6.60 | -6.35 | -49.04% | 3,575 | 747 | 0.63 | -0.29 | 0.01 | -0.61 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 320.00 | 7.55 | 7.65 | 7.56 | -6.59 | -46.58% | 10,898 | 1,686 | 0.63 | -0.31 | 0.01 | -0.63 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 322.50 | 8.45 | 8.55 | 8.51 | -7.39 | -46.48% | 3,041 | 131 | 0.63 | -0.34 | 0.01 | -0.66 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 325.00 | 9.45 | 9.55 | 9.55 | -7.63 | -44.42% | 4,439 | 412 | 0.63 | -0.37 | 0.01 | -0.68 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 327.50 | 10.55 | 10.65 | 10.58 | -8.08 | -43.31% | 2,086 | 142 | 0.63 | -0.40 | 0.01 | -0.70 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 330.00 | 11.70 | 11.80 | 11.75 | -8.36 | -41.58% | 7,731 | 301 | 0.63 | -0.43 | 0.01 | -0.72 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 332.50 | 12.95 | 13.05 | 12.93 | -9.07 | -41.23% | 2,254 | 67 | 0.63 | -0.46 | 0.01 | -0.73 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 335.00 | 14.25 | 14.40 | 14.31 | -9.44 | -39.75% | 3,669 | 70 | 0.63 | -0.48 | 0.01 | -0.74 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 337.50 | 15.65 | 15.75 | 15.75 | -10.40 | -39.78% | 1,145 | 77 | 0.64 | -0.51 | 0.01 | -0.74 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 340.00 | 17.10 | 17.25 | 17.23 | -9.97 | -36.66% | 4,734 | 816 | 0.64 | -0.54 | 0.01 | -0.74 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 342.50 | 18.65 | 18.80 | 18.75 | -11.80 | -38.63% | 601 | 114 | 0.64 | -0.57 | 0.01 | -0.74 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 345.00 | 20.25 | 20.40 | 20.30 | -11.45 | -36.07% | 570 | 464 | 0.64 | -0.59 | 0.01 | -0.73 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 347.50 | 21.95 | 22.10 | 21.90 | -11.30 | -34.04% | 374 | 32 | 0.64 | -0.62 | 0.01 | -0.72 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 350.00 | 23.70 | 23.85 | 23.72 | -12.08 | -33.75% | 760 | 1,170 | 0.65 | -0.64 | 0.01 | -0.70 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 355.00 | 27.35 | 27.50 | 27.30 | -13.53 | -33.14% | 217 | 38 | 0.65 | -0.69 | 0.01 | -0.67 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 360.00 | 31.20 | 31.40 | 31.30 | -13.28 | -29.79% | 1,955 | 794 | 0.66 | -0.73 | 0.01 | -0.62 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 362.50 | 33.20 | 33.40 | 33.45 | % | 46 | 0 | 0.66 | -0.75 | 0.01 | -0.60 | 5/13/2025 | 5/13/2025 4:00:04 PM EST | |
| 365.00 | 35.25 | 35.45 | 35.25 | -13.60 | -27.84% | 129 | 14 | 0.67 | -0.77 | 0.01 | -0.58 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 367.50 | 37.35 | 37.55 | 37.45 | % | 16 | 0 | 0.67 | -0.79 | 0.01 | -0.55 | 5/13/2025 | 5/13/2025 4:00:04 PM EST | |
| 370.00 | 39.45 | 39.75 | 38.35 | -14.90 | -27.99% | 248 | 6 | 0.67 | -0.80 | 0.01 | -0.53 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 372.50 | 41.45 | 42.20 | 40.40 | % | 3 | 0 | 0.68 | -0.82 | 0.01 | -0.50 | 5/13/2025 | 5/13/2025 4:00:04 PM EST | |
| 375.00 | 43.80 | 44.30 | 45.10 | -13.50 | -23.04% | 9 | 3 | 0.69 | -0.83 | 0.01 | -0.48 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 377.50 | 45.00 | 48.00 | 57.00 | % | 2 | 0 | 0.71 | -0.85 | 0.01 | -0.46 | 5/13/2025 | 5/13/2025 4:00:04 PM EST | |
| 380.00 | 48.25 | 49.95 | 47.00 | -16.20 | -25.64% | 22 | 90 | 0.74 | -0.86 | 0.01 | -0.43 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 382.50 | 49.75 | 52.30 | 54.00 | % | 10 | 0 | 0.72 | -0.87 | 0.01 | -0.41 | 5/13/2025 | 5/13/2025 4:00:04 PM EST | |
| 385.00 | 52.70 | 54.55 | 51.30 | % | 13 | 0 | 0.75 | -0.88 | 0.01 | -0.39 | 5/13/2025 | 5/13/2025 4:00:04 PM EST | |
| 387.50 | 54.25 | 56.90 | % | 0 | 0 | 0.72 | -0.89 | 0.00 | -0.37 | 5/13/2025 4:00:04 PM EST | |||
| 390.00 | 57.35 | 58.90 | 56.15 | -14.30 | -20.30% | 24 | 1 | 0.76 | -0.90 | 0.00 | -0.36 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 392.50 | 58.80 | 62.20 | % | 0 | 0 | 0.71 | -0.90 | 0.00 | -0.34 | 5/13/2025 4:00:04 PM EST | |||
| 395.00 | 61.55 | 64.05 | 61.50 | -57.30 | -48.24% | 30 | 0 | 0.72 | -0.91 | 0.00 | -0.32 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 397.50 | 63.50 | 67.50 | % | 0 | 0 | 0.74 | -0.92 | 0.00 | -0.31 | 5/13/2025 4:00:04 PM EST | |||
| 400.00 | 66.50 | 67.75 | 66.06 | -16.49 | -19.98% | 2 | 33 | 0.69 | -0.92 | 0.00 | -0.30 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 402.50 | 68.25 | 72.30 | % | 0 | 0 | 0.73 | -0.93 | 0.00 | -0.28 | 5/13/2025 4:00:04 PM EST | |||
| 405.00 | 70.90 | 74.20 | 120.43 | 0.00 | 0.00% | 0 | 0 | 0.76 | -0.93 | 0.00 | -0.27 | 4/28/2025 | 5/13/2025 4:00:04 PM EST |
| 410.00 | 75.75 | 78.90 | 92.32 | % | 1 | 0 | 1.02 | -0.94 | 0.00 | -0.25 | 5/13/2025 | 5/13/2025 4:00:04 PM EST | |
| 415.00 | 80.30 | 83.95 | % | 0 | 0 | 1.08 | -0.95 | 0.00 | -0.23 | 5/13/2025 4:00:04 PM EST | |||
| 420.00 | 85.20 | 89.45 | 85.20 | -30.59 | -26.42% | 3 | 1 | 1.09 | -0.96 | 0.00 | -0.21 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 425.00 | 90.10 | 93.80 | % | 0 | 0 | 1.15 | -0.96 | 0.00 | -0.19 | 5/13/2025 4:00:04 PM EST | |||
| 430.00 | 95.00 | 98.70 | 111.45 | 0.00 | 0.00% | 0 | 1 | 1.17 | -0.97 | 0.00 | -0.17 | 5/12/2025 | 5/13/2025 4:00:04 PM EST |
| 435.00 | 99.95 | 103.65 | % | 0 | 0 | 1.22 | -0.97 | 0.00 | -0.16 | 5/13/2025 4:00:04 PM EST | |||
| 440.00 | 104.90 | 108.60 | 113.45 | -27.17 | -19.33% | 1 | 3 | 1.24 | -0.97 | 0.00 | -0.14 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 445.00 | 109.85 | 113.55 | % | 0 | 0 | 1.28 | -0.98 | 0.00 | -0.13 | 5/13/2025 4:00:04 PM EST | |||
| 450.00 | 114.80 | 118.50 | 126.00 | % | 8 | 0 | 1.32 | -0.98 | 0.00 | -0.12 | 5/13/2025 | 5/13/2025 4:00:04 PM EST | |
| 455.00 | 119.80 | 123.45 | % | 0 | 0 | 1.35 | -0.98 | 0.00 | -0.11 | 5/13/2025 4:00:04 PM EST | |||
| 460.00 | 124.75 | 128.45 | % | 0 | 0 | 1.38 | -0.98 | 0.00 | -0.10 | 5/13/2025 4:00:04 PM EST | |||
| 465.00 | 129.75 | 133.95 | % | 0 | 0 | 1.41 | -0.99 | 0.00 | -0.09 | 5/13/2025 4:00:04 PM EST | |||
| 470.00 | 134.75 | 139.00 | % | 0 | 0 | 1.45 | -0.99 | 0.00 | -0.08 | 5/13/2025 4:00:04 PM EST | |||
| 475.00 | 139.75 | 143.95 | % | 0 | 0 | 1.47 | -0.99 | 0.00 | -0.07 | 5/13/2025 4:00:04 PM EST | |||
| 480.00 | 144.70 | 148.85 | % | 0 | 0 | 1.50 | -0.99 | 0.00 | -0.06 | 5/13/2025 4:00:04 PM EST | |||
| 490.00 | 154.80 | 158.85 | % | 0 | 0 | 1.56 | -0.99 | 0.00 | -0.04 | 5/13/2025 4:00:04 PM EST | |||
| 500.00 | 164.70 | 168.95 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | -0.03 | 5/13/2025 4:00:04 PM EST |