Options Chain for TESLA INC COM (TSLA) - $404.71 as of 5/20/2026 5:17:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 113.05 | 116.20 | 114.63 | % | 0.38 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:59:08 PM EST | |||
| 305.00 | 108.10 | 111.25 | 109.68 | % | 0.36 | 0 | 0 | 5.09 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:59:08 PM EST | |||
| 310.00 | 103.10 | 106.25 | 104.68 | % | 0.34 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:59:08 PM EST | |||
| 315.00 | 98.10 | 101.30 | 99.70 | % | 0.32 | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.01 | 5/20/2026 2:59:08 PM EST | |||
| 320.00 | 93.15 | 96.30 | 94.73 | 88.47 | % | 0.30 | 1 | 0 | 1.24 | 1.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 2:59:08 PM EST | |
| 325.00 | 88.15 | 91.30 | 89.73 | % | 0.28 | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.03 | 5/20/2026 2:59:08 PM EST | |||
| 330.00 | 83.20 | 86.05 | 84.63 | % | 0.26 | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.04 | 5/20/2026 2:59:08 PM EST | |||
| 337.50 | 75.70 | 78.85 | 77.28 | % | 0.23 | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.09 | 5/20/2026 2:59:08 PM EST | |||
| 340.00 | 73.25 | 75.90 | 74.58 | % | 0.22 | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.11 | 5/20/2026 2:59:08 PM EST | |||
| 342.50 | 70.80 | 73.60 | 72.20 | % | 0.21 | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.13 | 5/20/2026 2:59:08 PM EST | |||
| 345.00 | 68.30 | 71.35 | 69.83 | % | 0.20 | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.14 | 5/20/2026 2:59:08 PM EST | |||
| 347.50 | 65.85 | 68.85 | 67.35 | % | 0.19 | 0 | 0 | 0.91 | 0.98 | 0.00 | -0.15 | 5/20/2026 2:59:08 PM EST | |||
| 350.00 | 63.40 | 66.30 | 64.85 | % | 0.19 | 0 | 0 | 0.85 | 0.98 | 0.00 | -0.17 | 5/20/2026 2:59:08 PM EST | |||
| 352.50 | 60.90 | 63.80 | 62.35 | % | 0.18 | 0 | 0 | 0.85 | 0.98 | 0.00 | -0.18 | 5/20/2026 2:59:08 PM EST | |||
| 355.00 | 58.45 | 61.30 | 59.88 | % | 0.17 | 0 | 0 | 0.82 | 0.97 | 0.00 | -0.20 | 5/20/2026 2:59:08 PM EST | |||
| 357.50 | 56.00 | 58.40 | 57.20 | % | 0.16 | 0 | 0 | 0.80 | 0.97 | 0.00 | -0.22 | 5/20/2026 2:59:08 PM EST | |||
| 360.00 | 53.55 | 56.30 | 54.93 | % | 0.15 | 0 | 0 | 0.76 | 0.97 | 0.00 | -0.24 | 5/20/2026 2:59:08 PM EST | |||
| 362.50 | 51.10 | 53.50 | 52.30 | 41.50 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.73 | 0.96 | 0.00 | -0.26 | 5/19/2026 | 5/20/2026 2:59:08 PM EST |
| 365.00 | 48.70 | 51.25 | 49.98 | 39.45 | 0.00 | 0.00% | 0.14 | 0 | 12 | 0.70 | 0.95 | 0.00 | -0.28 | 5/19/2026 | 5/20/2026 2:59:08 PM EST |
| 367.50 | 46.30 | 48.75 | 47.53 | 45.80 | % | 0.13 | 1 | 0 | 0.67 | 0.95 | 0.00 | -0.30 | 5/20/2026 | 5/20/2026 2:59:08 PM EST | |
| 370.00 | 43.95 | 45.75 | 44.85 | 44.79 | +15.73 | +54.13% | 0.12 | 8 | 7 | 0.64 | 0.94 | 0.00 | -0.31 | 5/20/2026 | 5/20/2026 2:59:08 PM EST |
| 372.50 | 41.60 | 43.00 | 42.30 | % | 0.11 | 0 | 0 | 0.60 | 0.93 | 0.00 | -0.33 | 5/20/2026 2:59:08 PM EST | |||
| 375.00 | 39.55 | 40.75 | 40.15 | 39.77 | % | 0.11 | 122 | 0 | 0.40 | 0.93 | 0.00 | -0.35 | 5/20/2026 | 5/20/2026 2:59:08 PM EST | |
| 377.50 | 37.10 | 38.45 | 37.78 | 36.50 | +9.19 | +33.66% | 0.10 | 30 | 4 | 0.39 | 0.92 | 0.01 | -0.36 | 5/20/2026 | 5/20/2026 2:59:08 PM EST |
| 380.00 | 34.85 | 35.90 | 35.38 | 34.34 | +8.74 | +34.15% | 0.09 | 2 | 24 | 0.40 | 0.91 | 0.01 | -0.37 | 5/20/2026 | 5/20/2026 2:59:08 PM EST |
| 382.50 | 32.50 | 33.55 | 33.03 | 32.35 | +8.40 | +35.08% | 0.09 | 8 | 3 | 0.38 | 0.90 | 0.01 | -0.38 | 5/20/2026 | 5/20/2026 2:59:08 PM EST |
| 385.00 | 30.15 | 31.05 | 30.60 | 21.40 | 0.00 | 0.00% | 0.08 | 0 | 41 | 0.39 | 0.89 | 0.01 | -0.39 | 5/19/2026 | 5/20/2026 2:59:08 PM EST |
| 387.50 | 27.90 | 28.95 | 28.43 | 26.55 | +10.71 | +67.62% | 0.07 | 5 | 4 | 0.39 | 0.88 | 0.01 | -0.40 | 5/20/2026 | 5/20/2026 2:59:08 PM EST |
| 390.00 | 25.70 | 26.70 | 26.20 | 26.07 | +10.07 | +62.94% | 0.07 | 2 | 35 | 0.37 | 0.87 | 0.01 | -0.41 | 5/20/2026 | 5/20/2026 2:59:08 PM EST |
| 392.50 | 23.55 | 24.55 | 24.05 | 24.19 | +7.55 | +45.38% | 0.06 | 1 | 15 | 0.37 | 0.85 | 0.01 | -0.42 | 5/20/2026 | 5/20/2026 2:59:08 PM EST |
| 395.00 | 21.40 | 22.10 | 21.75 | 20.50 | +5.50 | +36.67% | 0.06 | 241 | 135 | 0.37 | 0.83 | 0.01 | -0.43 | 5/20/2026 | 5/20/2026 2:59:08 PM EST |
| 397.50 | 19.40 | 20.15 | 19.78 | 19.03 | +5.73 | +43.09% | 0.05 | 31 | 195 | 0.37 | 0.81 | 0.01 | -0.45 | 5/20/2026 | 5/20/2026 2:59:08 PM EST |
| 400.00 | 17.60 | 18.15 | 17.88 | 17.20 | +5.31 | +44.66% | 0.04 | 113 | 157 | 0.38 | 0.77 | 0.02 | -0.48 | 5/20/2026 | 5/20/2026 2:59:08 PM EST |
| 402.50 | 15.70 | 16.75 | 16.23 | 15.20 | +4.64 | +43.94% | 0.04 | 42 | 188 | 0.37 | 0.74 | 0.02 | -0.51 | 5/20/2026 | 5/20/2026 2:59:08 PM EST |
| 405.00 | 14.20 | 14.65 | 14.43 | 13.70 | +4.30 | +45.75% | 0.04 | 658 | 245 | 0.38 | 0.69 | 0.02 | -0.54 | 5/20/2026 | 5/20/2026 2:59:08 PM EST |
| 407.50 | 12.65 | 13.05 | 12.85 | 12.19 | +3.99 | +48.66% | 0.03 | 510 | 338 | 0.38 | 0.65 | 0.02 | -0.58 | 5/20/2026 | 5/20/2026 2:59:08 PM EST |
| 410.00 | 11.30 | 11.70 | 11.50 | 11.30 | +3.99 | +54.59% | 0.03 | 2,780 | 1,371 | 0.38 | 0.60 | 0.02 | -0.60 | 5/20/2026 | 5/20/2026 2:59:08 PM EST |
| 412.50 | 9.90 | 10.40 | 10.15 | 10.00 | +3.55 | +55.04% | 0.02 | 1,913 | 233 | 0.39 | 0.55 | 0.02 | -0.63 | 5/20/2026 | 5/20/2026 2:59:08 PM EST |
| 415.00 | 8.85 | 8.95 | 8.90 | 8.65 | +3.08 | +55.30% | 0.02 | 2,250 | 233 | 0.39 | 0.50 | 0.02 | -0.64 | 5/20/2026 | 5/20/2026 2:59:08 PM EST |
| 417.50 | 7.75 | 7.85 | 7.80 | 7.40 | +2.49 | +50.72% | 0.02 | 177 | 131 | 0.39 | 0.46 | 0.02 | -0.66 | 5/20/2026 | 5/20/2026 2:59:08 PM EST |
| 420.00 | 6.80 | 6.90 | 6.85 | 6.75 | +2.45 | +56.98% | 0.02 | 1,129 | 677 | 0.40 | 0.42 | 0.02 | -0.66 | 5/20/2026 | 5/20/2026 2:59:08 PM EST |
| 422.50 | 5.90 | 6.00 | 5.95 | 5.90 | +2.05 | +53.25% | 0.01 | 165 | 91 | 0.40 | 0.38 | 0.02 | -0.66 | 5/20/2026 | 5/20/2026 2:59:08 PM EST |
| 425.00 | 5.10 | 5.25 | 5.18 | 5.20 | +1.95 | +60.00% | 0.01 | 452 | 440 | 0.40 | 0.34 | 0.02 | -0.65 | 5/20/2026 | 5/20/2026 2:59:08 PM EST |
| 427.50 | 4.45 | 4.55 | 4.50 | 4.50 | +1.62 | +56.25% | 0.01 | 623 | 1,165 | 0.41 | 0.31 | 0.01 | -0.64 | 5/20/2026 | 5/20/2026 2:59:08 PM EST |
| 430.00 | 3.85 | 3.95 | 3.90 | 3.78 | +1.29 | +51.81% | 0.01 | 1,424 | 636 | 0.41 | 0.28 | 0.01 | -0.62 | 5/20/2026 | 5/20/2026 2:59:08 PM EST |
| 432.50 | 3.30 | 3.40 | 3.35 | 3.20 | +1.01 | +46.12% | 0.01 | 287 | 76 | 0.41 | 0.26 | 0.01 | -0.60 | 5/20/2026 | 5/20/2026 2:59:08 PM EST |
| 435.00 | 2.88 | 2.93 | 2.91 | 2.79 | +0.90 | +47.62% | 0.01 | 570 | 389 | 0.42 | 0.23 | 0.01 | -0.58 | 5/20/2026 | 5/20/2026 2:59:08 PM EST |
| 437.50 | 2.49 | 2.53 | 2.51 | 2.40 | +0.63 | +35.60% | 0.01 | 154 | 86 | 0.42 | 0.21 | 0.01 | -0.55 | 5/20/2026 | 5/20/2026 2:59:08 PM EST |
| 440.00 | 2.15 | 2.20 | 2.18 | 2.08 | +0.60 | +40.55% | 0.00 | 407 | 269 | 0.43 | 0.19 | 0.01 | -0.52 | 5/20/2026 | 5/20/2026 2:59:08 PM EST |
| 442.50 | 1.86 | 1.90 | 1.88 | 1.70 | +0.41 | +31.79% | 0.00 | 178 | 93 | 0.43 | 0.17 | 0.01 | -0.49 | 5/20/2026 | 5/20/2026 2:59:08 PM EST |
| 445.00 | 1.62 | 1.65 | 1.64 | 1.56 | +0.38 | +32.21% | 0.00 | 190 | 816 | 0.44 | 0.15 | 0.01 | -0.46 | 5/20/2026 | 5/20/2026 2:59:08 PM EST |
| 447.50 | 1.41 | 1.44 | 1.43 | 1.33 | +0.25 | +23.15% | 0.00 | 182 | 69 | 0.45 | 0.13 | 0.01 | -0.43 | 5/20/2026 | 5/20/2026 2:59:08 PM EST |
| 450.00 | 1.22 | 1.26 | 1.24 | 1.20 | +0.26 | +27.66% | 0.00 | 633 | 1,125 | 0.45 | 0.12 | 0.01 | -0.40 | 5/20/2026 | 5/20/2026 2:59:08 PM EST |
| 452.50 | 1.07 | 1.10 | 1.09 | 0.99 | +0.26 | +35.62% | 0.00 | 224 | 141 | 0.46 | 0.11 | 0.01 | -0.38 | 5/20/2026 | 5/20/2026 2:59:08 PM EST |
| 455.00 | 0.94 | 0.97 | 0.96 | 0.92 | +0.14 | +17.95% | 0.00 | 226 | 347 | 0.46 | 0.10 | 0.01 | -0.35 | 5/20/2026 | 5/20/2026 2:59:08 PM EST |
| 457.50 | 0.83 | 0.86 | 0.85 | 0.79 | +0.17 | +27.42% | 0.00 | 25 | 79 | 0.47 | 0.08 | 0.01 | -0.32 | 5/20/2026 | 5/20/2026 2:59:08 PM EST |
| 460.00 | 0.74 | 0.76 | 0.75 | 0.73 | +0.10 | +15.88% | 0.00 | 935 | 482 | 0.48 | 0.08 | 0.00 | -0.30 | 5/20/2026 | 5/20/2026 2:59:08 PM EST |
| 462.50 | 0.66 | 0.68 | 0.67 | 0.60 | +0.18 | +42.86% | 0.00 | 152 | 15 | 0.49 | 0.07 | 0.00 | -0.28 | 5/20/2026 | 5/20/2026 2:59:08 PM EST |
| 465.00 | 0.59 | 0.61 | 0.60 | 0.58 | +0.03 | +5.46% | 0.00 | 245 | 225 | 0.49 | 0.06 | 0.00 | -0.26 | 5/20/2026 | 5/20/2026 2:59:08 PM EST |
| 467.50 | 0.53 | 0.55 | 0.54 | 0.55 | +0.05 | +10.00% | 0.00 | 14 | 73 | 0.50 | 0.05 | 0.00 | -0.24 | 5/20/2026 | 5/20/2026 2:59:08 PM EST |
| 470.00 | 0.48 | 0.50 | 0.49 | 0.45 | +0.01 | +2.28% | 0.00 | 220 | 373 | 0.51 | 0.05 | 0.00 | -0.22 | 5/20/2026 | 5/20/2026 2:59:08 PM EST |
| 472.50 | 0.43 | 0.45 | 0.44 | 0.45 | +0.04 | +9.76% | 0.00 | 92 | 26 | 0.52 | 0.04 | 0.00 | -0.20 | 5/20/2026 | 5/20/2026 2:59:08 PM EST |
| 475.00 | 0.39 | 0.41 | 0.40 | 0.38 | +0.02 | +5.56% | 0.00 | 27 | 60 | 0.53 | 0.04 | 0.00 | -0.19 | 5/20/2026 | 5/20/2026 2:59:08 PM EST |
| 477.50 | 0.36 | 0.38 | 0.37 | 0.38 | +0.11 | +40.75% | 0.00 | 91 | 23 | 0.53 | 0.03 | 0.00 | -0.17 | 5/20/2026 | 5/20/2026 2:59:08 PM EST |
| 480.00 | 0.33 | 0.35 | 0.34 | 0.32 | -0.03 | -8.58% | 0.00 | 450 | 348 | 0.54 | 0.03 | 0.00 | -0.16 | 5/20/2026 | 5/20/2026 2:59:08 PM EST |
| 482.50 | 0.30 | 0.32 | 0.31 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.55 | 0.03 | 0.00 | -0.14 | 5/18/2026 | 5/20/2026 2:59:08 PM EST |
| 485.00 | 0.28 | 0.30 | 0.29 | 0.27 | -0.05 | -15.63% | 0.00 | 14 | 107 | 0.56 | 0.02 | 0.00 | -0.13 | 5/20/2026 | 5/20/2026 2:59:08 PM EST |
| 487.50 | 0.26 | 0.28 | 0.27 | 0.26 | +0.06 | +30.00% | 0.00 | 2 | 13 | 0.57 | 0.02 | 0.00 | -0.12 | 5/20/2026 | 5/20/2026 2:59:08 PM EST |
| 490.00 | 0.24 | 0.26 | 0.25 | 0.23 | -0.03 | -11.54% | 0.00 | 24 | 151 | 0.58 | 0.02 | 0.00 | -0.11 | 5/20/2026 | 5/20/2026 2:59:08 PM EST |
| 492.50 | 0.22 | 0.24 | 0.23 | 0.21 | -0.25 | -54.35% | 0.00 | 13 | 10 | 0.59 | 0.02 | 0.00 | -0.10 | 5/20/2026 | 5/20/2026 2:59:08 PM EST |
| 495.00 | 0.21 | 0.23 | 0.22 | 0.20 | -0.04 | -16.67% | 0.00 | 92 | 104 | 0.60 | 0.02 | 0.00 | -0.09 | 5/20/2026 | 5/20/2026 2:59:08 PM EST |
| 497.50 | 0.20 | 0.21 | 0.21 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.61 | 0.01 | 0.00 | -0.08 | 5/19/2026 | 5/20/2026 2:59:08 PM EST |
| 500.00 | 0.18 | 0.20 | 0.19 | 0.19 | -0.01 | -5.00% | 0.00 | 67 | 660 | 0.62 | 0.01 | 0.00 | -0.07 | 5/20/2026 | 5/20/2026 2:59:08 PM EST |
| 502.50 | 0.17 | 0.19 | 0.18 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.63 | 0.01 | 0.00 | -0.07 | 5/18/2026 | 5/20/2026 2:59:08 PM EST |
| 505.00 | 0.16 | 0.18 | 0.17 | 0.15 | -0.03 | -16.67% | 0.00 | 442 | 132 | 0.64 | 0.01 | 0.00 | -0.06 | 5/20/2026 | 5/20/2026 2:59:08 PM EST |
| 507.50 | 0.15 | 0.17 | 0.16 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.64 | 0.01 | 0.00 | -0.06 | 5/18/2026 | 5/20/2026 2:59:08 PM EST |
| 510.00 | 0.15 | 0.16 | 0.16 | 0.15 | +0.05 | +50.00% | 0.00 | 383 | 33 | 0.65 | 0.01 | 0.00 | -0.05 | 5/20/2026 | 5/20/2026 2:59:08 PM EST |
| 512.50 | 0.14 | 0.16 | 0.15 | 0.14 | % | 0.00 | 202 | 0 | 0.66 | 0.01 | 0.00 | -0.04 | 5/20/2026 | 5/20/2026 2:59:08 PM EST | |
| 515.00 | 0.13 | 0.15 | 0.14 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 187 | 0.67 | 0.01 | 0.00 | -0.04 | 5/19/2026 | 5/20/2026 2:59:08 PM EST |
| 517.50 | 0.12 | 0.14 | 0.13 | 0.13 | +0.06 | +85.72% | 0.00 | 2,083 | 5 | 0.68 | 0.01 | 0.00 | -0.04 | 5/20/2026 | 5/20/2026 2:59:08 PM EST |
| 520.00 | 0.12 | 0.14 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 3,051 | 53 | 0.69 | 0.00 | 0.00 | -0.03 | 5/20/2026 | 5/20/2026 2:59:08 PM EST |
| 522.50 | 0.11 | 0.13 | 0.12 | 0.12 | 0.00 | 0.00% | 0.00 | 1 | 1 | 0.70 | 0.00 | 0.00 | -0.03 | 5/20/2026 | 5/20/2026 2:59:08 PM EST |
| 525.00 | 0.11 | 0.13 | 0.12 | 0.11 | +0.04 | +57.15% | 0.00 | 45 | 359 | 0.71 | 0.00 | 0.00 | -0.02 | 5/20/2026 | 5/20/2026 2:59:08 PM EST |
| 527.50 | 0.10 | 0.12 | 0.11 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.72 | 0.00 | 0.00 | -0.02 | 5/19/2026 | 5/20/2026 2:59:08 PM EST |
| 530.00 | 0.10 | 0.12 | 0.11 | 0.11 | -0.04 | -26.67% | 0.00 | 12 | 22 | 0.73 | 0.00 | 0.00 | -0.02 | 5/20/2026 | 5/20/2026 2:59:08 PM EST |
| 532.50 | 0.09 | 0.11 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.73 | 0.00 | 0.00 | -0.01 | 5/19/2026 | 5/20/2026 2:59:08 PM EST |
| 535.00 | 0.09 | 0.10 | 0.10 | 0.10 | +0.04 | +66.67% | 0.00 | 3 | 76 | 0.74 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 2:59:08 PM EST |
| 537.50 | 0.09 | 0.10 | 0.10 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.75 | 0.00 | 0.00 | -0.01 | 5/15/2026 | 5/20/2026 2:59:08 PM EST |
| 540.00 | 0.08 | 0.10 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.76 | 0.00 | 0.00 | -0.01 | 5/19/2026 | 5/20/2026 2:59:08 PM EST |
| 542.50 | 0.08 | 0.10 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 1 | 0.77 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 2:59:08 PM EST |
| 545.00 | 0.08 | 0.09 | 0.09 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.78 | 0.00 | 0.00 | -0.01 | 5/19/2026 | 5/20/2026 2:59:08 PM EST |
| 547.50 | 0.07 | 0.09 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.78 | 0.00 | 0.00 | -0.01 | 5/19/2026 | 5/20/2026 2:59:08 PM EST |
| 550.00 | 0.07 | 0.09 | 0.08 | 0.08 | +0.01 | +14.29% | 0.00 | 7 | 79 | 0.79 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:59:08 PM EST |
| 552.50 | 0.07 | 0.09 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.80 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 2:59:08 PM EST |
| 555.00 | 0.05 | 0.28 | 0.17 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 2:59:08 PM EST |
| 557.50 | 0.06 | 0.22 | 0.14 | 0.07 | -0.07 | -50.00% | 0.00 | 1 | 3 | 0.81 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:59:08 PM EST |
| 560.00 | 0.05 | 0.24 | 0.15 | 0.07 | +0.06 | +600.00% | 0.00 | 10 | 23 | 0.88 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:59:08 PM EST |
| 570.00 | 0.03 | 0.16 | 0.10 | 0.16 | +0.04 | +33.34% | 0.00 | 5 | 16 | 0.92 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:59:08 PM EST |
| 580.00 | 0.04 | 0.22 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2,280 | 0.95 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 2:59:08 PM EST |
| 590.00 | 0.03 | 0.07 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 14 | 106 | 0.88 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:59:08 PM EST |
| 600.00 | 0.01 | 0.10 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 8 | 121 | 0.91 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:59:08 PM EST |
| 610.00 | 0.01 | 0.15 | 0.08 | 0.15 | +0.01 | +7.15% | 0.00 | 2 | 254 | 0.99 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:59:08 PM EST |
| 620.00 | 0.01 | 0.15 | 0.08 | 0.15 | +0.02 | +15.39% | 0.00 | 2 | 50 | 1.03 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:59:08 PM EST |
| 630.00 | 0.01 | 0.14 | 0.08 | 0.14 | +0.10 | +250.00% | 0.00 | 3 | 37 | 1.06 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:59:08 PM EST |
| 640.00 | 0.01 | 0.14 | 0.08 | 0.14 | +0.01 | +7.70% | 0.00 | 25 | 54 | 1.10 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:59:08 PM EST |
| 650.00 | 0.00 | 0.64 | 0.32 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.52 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 2:59:08 PM EST |
| 660.00 | 0.01 | 0.16 | 0.09 | 0.16 | +0.01 | +6.67% | 0.00 | 15 | 29 | 1.17 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:59:08 PM EST |
| 670.00 | 0.00 | 0.64 | 0.32 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 2:59:08 PM EST |
| 680.00 | 0.00 | 0.63 | 0.32 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.65 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 2:59:08 PM EST |
| 690.00 | 0.01 | 0.16 | 0.09 | 0.16 | -0.04 | -20.00% | 0.00 | 7 | 3 | 1.39 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:59:08 PM EST |
| 700.00 | 0.01 | 0.16 | 0.09 | 0.15 | 0.00 | 0.00% | 0.00 | 1 | 13 | 1.31 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:59:08 PM EST |
| 710.00 | 0.00 | 1.21 | 0.61 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:08 PM EST | |||
| 720.00 | 0.00 | 1.21 | 0.61 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:08 PM EST | |||
| 730.00 | 0.00 | 1.21 | 0.61 | % | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:08 PM EST | |||
| 740.00 | 0.00 | 1.21 | 0.61 | % | 0.00 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:08 PM EST | |||
| 750.00 | 0.01 | 0.39 | 0.20 | 0.20 | % | 0.00 | 24 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:59:08 PM EST | |
| 760.00 | 0.01 | 0.20 | 0.11 | 0.15 | % | 0.00 | 11 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:59:08 PM EST | |
| 770.00 | 0.00 | 1.20 | 0.60 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.07 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 2:59:08 PM EST |
| 780.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:08 PM EST | |||
| 790.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:08 PM EST | |||
| 800.00 | 0.00 | 0.90 | 0.45 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.18 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 2:59:08 PM EST |
| 810.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.74 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 2:59:08 PM EST |
| 820.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.77 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 2:59:08 PM EST |
| 830.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.80 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 2:59:08 PM EST |
| 840.00 | 0.01 | 0.61 | 0.31 | 0.11 | -0.04 | -26.67% | 0.00 | 6 | 26 | 2.31 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:59:08 PM EST |
| 850.00 | 0.01 | 0.11 | 0.06 | 0.11 | -0.03 | -21.43% | 0.00 | 7 | 11 | 2.35 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:59:08 PM EST |
| 860.00 | 0.01 | 0.11 | 0.06 | 0.01 | -0.16 | -94.12% | 0.00 | 11 | 44 | 2.14 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:59:08 PM EST |
| 870.00 | 0.01 | 0.31 | 0.16 | 0.11 | -0.04 | -26.67% | 0.00 | 17 | 42 | 1.90 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:59:08 PM EST |
| 880.00 | 0.00 | 0.92 | 0.46 | 0.01 | -0.15 | -93.75% | 0.00 | 21 | 112 | 2.45 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:59:08 PM EST |
| 890.00 | 0.00 | 0.39 | 0.20 | 0.02 | -0.13 | -86.67% | 0.00 | 31 | 72 | 1.97 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:59:08 PM EST |
| 900.00 | 0.00 | 0.39 | 0.20 | 0.02 | +0.01 | +100.00% | 0.00 | 590 | 69 | 1.99 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:59:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 0.07 | 0.12 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.93 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 2:59:08 PM EST |
| 305.00 | 0.08 | 0.13 | 0.11 | 0.09 | % | 0.00 | 5 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:59:08 PM EST | |
| 310.00 | 0.10 | 0.13 | 0.12 | 0.11 | % | 0.00 | 3,038 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:59:08 PM EST | |
| 315.00 | 0.09 | 0.14 | 0.12 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.01 | 5/20/2026 2:59:08 PM EST | |||
| 320.00 | 0.13 | 0.15 | 0.14 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.80 | 0.00 | 0.00 | -0.01 | 5/19/2026 | 5/20/2026 2:59:08 PM EST |
| 325.00 | 0.15 | 0.16 | 0.16 | 0.14 | % | 0.00 | 8 | 0 | 0.76 | 0.00 | 0.00 | -0.03 | 5/20/2026 | 5/20/2026 2:59:08 PM EST | |
| 330.00 | 0.17 | 0.18 | 0.18 | 0.14 | -0.07 | -33.34% | 0.00 | 16 | 14 | 0.74 | 0.00 | 0.00 | -0.04 | 5/20/2026 | 5/20/2026 2:59:08 PM EST |
| 337.50 | 0.19 | 0.21 | 0.20 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.69 | -0.01 | 0.00 | -0.09 | 5/19/2026 | 5/20/2026 2:59:08 PM EST |
| 340.00 | 0.20 | 0.22 | 0.21 | 0.21 | -0.05 | -19.24% | 0.00 | 5 | 10 | 0.67 | -0.01 | 0.00 | -0.11 | 5/20/2026 | 5/20/2026 2:59:08 PM EST |
| 342.50 | 0.21 | 0.24 | 0.23 | 0.21 | -0.07 | -25.00% | 0.00 | 5 | 10 | 0.65 | -0.01 | 0.00 | -0.13 | 5/20/2026 | 5/20/2026 2:59:08 PM EST |
| 345.00 | 0.23 | 0.25 | 0.24 | 0.23 | -0.08 | -25.81% | 0.00 | 9 | 15 | 0.64 | -0.01 | 0.00 | -0.14 | 5/20/2026 | 5/20/2026 2:59:08 PM EST |
| 347.50 | 0.24 | 0.26 | 0.25 | 0.25 | -0.10 | -28.58% | 0.00 | 105 | 13 | 0.62 | -0.02 | 0.00 | -0.15 | 5/20/2026 | 5/20/2026 2:59:08 PM EST |
| 350.00 | 0.25 | 0.28 | 0.27 | 0.26 | -0.09 | -25.72% | 0.00 | 23 | 34 | 0.60 | -0.02 | 0.00 | -0.17 | 5/20/2026 | 5/20/2026 2:59:08 PM EST |
| 352.50 | 0.27 | 0.29 | 0.28 | 0.28 | % | 0.00 | 2 | 0 | 0.59 | -0.02 | 0.00 | -0.18 | 5/20/2026 | 5/20/2026 2:59:08 PM EST | |
| 355.00 | 0.28 | 0.30 | 0.29 | 0.31 | -0.29 | -48.34% | 0.00 | 8 | 5 | 0.57 | -0.03 | 0.00 | -0.20 | 5/20/2026 | 5/20/2026 2:59:08 PM EST |
| 357.50 | 0.30 | 0.33 | 0.32 | 0.30 | % | 0.00 | 13 | 0 | 0.55 | -0.03 | 0.00 | -0.22 | 5/20/2026 | 5/20/2026 2:59:08 PM EST | |
| 360.00 | 0.32 | 0.35 | 0.34 | 0.34 | -0.24 | -41.38% | 0.00 | 8 | 63 | 0.54 | -0.03 | 0.00 | -0.24 | 5/20/2026 | 5/20/2026 2:59:08 PM EST |
| 362.50 | 0.35 | 0.37 | 0.36 | 0.38 | -0.57 | -60.00% | 0.00 | 3,688 | 57 | 0.52 | -0.04 | 0.00 | -0.26 | 5/20/2026 | 5/20/2026 2:59:08 PM EST |
| 365.00 | 0.38 | 0.40 | 0.39 | 0.38 | -0.32 | -45.72% | 0.00 | 34 | 286 | 0.51 | -0.05 | 0.00 | -0.28 | 5/20/2026 | 5/20/2026 2:59:08 PM EST |
| 367.50 | 0.41 | 0.44 | 0.43 | 0.44 | -0.38 | -46.35% | 0.00 | 3,702 | 19 | 0.49 | -0.05 | 0.00 | -0.30 | 5/20/2026 | 5/20/2026 2:59:08 PM EST |
| 370.00 | 0.46 | 0.48 | 0.47 | 0.47 | -0.52 | -52.53% | 0.00 | 133 | 490 | 0.48 | -0.06 | 0.00 | -0.31 | 5/20/2026 | 5/20/2026 2:59:08 PM EST |
| 372.50 | 0.51 | 0.53 | 0.52 | 0.86 | -0.43 | -33.34% | 0.00 | 4 | 58 | 0.46 | -0.07 | 0.00 | -0.33 | 5/20/2026 | 5/20/2026 2:59:08 PM EST |
| 375.00 | 0.57 | 0.60 | 0.59 | 0.57 | -1.00 | -63.70% | 0.00 | 198 | 263 | 0.45 | -0.07 | 0.00 | -0.35 | 5/20/2026 | 5/20/2026 2:59:08 PM EST |
| 377.50 | 0.66 | 0.69 | 0.68 | 0.71 | -0.97 | -57.74% | 0.00 | 8 | 390 | 0.44 | -0.08 | 0.01 | -0.36 | 5/20/2026 | 5/20/2026 2:59:08 PM EST |
| 380.00 | 0.77 | 0.80 | 0.79 | 0.82 | -1.10 | -57.30% | 0.00 | 450 | 381 | 0.43 | -0.09 | 0.01 | -0.37 | 5/20/2026 | 5/20/2026 2:59:08 PM EST |
| 382.50 | 0.90 | 0.93 | 0.92 | 1.11 | -1.23 | -52.57% | 0.00 | 148 | 26 | 0.42 | -0.10 | 0.01 | -0.38 | 5/20/2026 | 5/20/2026 2:59:08 PM EST |
| 385.00 | 1.07 | 1.11 | 1.09 | 1.13 | -1.55 | -57.84% | 0.00 | 146 | 348 | 0.41 | -0.11 | 0.01 | -0.39 | 5/20/2026 | 5/20/2026 2:59:08 PM EST |
| 387.50 | 1.29 | 1.32 | 1.31 | 1.32 | -1.98 | -60.00% | 0.00 | 203 | 44 | 0.41 | -0.12 | 0.01 | -0.40 | 5/20/2026 | 5/20/2026 2:59:08 PM EST |
| 390.00 | 1.56 | 1.60 | 1.58 | 1.56 | -2.44 | -61.00% | 0.00 | 455 | 136 | 0.40 | -0.13 | 0.01 | -0.41 | 5/20/2026 | 5/20/2026 2:59:08 PM EST |
| 392.50 | 1.89 | 1.93 | 1.91 | 1.91 | -2.77 | -59.19% | 0.00 | 224 | 73 | 0.40 | -0.15 | 0.01 | -0.42 | 5/20/2026 | 5/20/2026 2:59:08 PM EST |
| 395.00 | 2.32 | 2.34 | 2.33 | 2.57 | -2.83 | -52.41% | 0.01 | 286 | 243 | 0.40 | -0.17 | 0.01 | -0.43 | 5/20/2026 | 5/20/2026 2:59:08 PM EST |
| 397.50 | 2.79 | 2.84 | 2.82 | 2.95 | -3.32 | -52.96% | 0.01 | 176 | 176 | 0.39 | -0.19 | 0.01 | -0.45 | 5/20/2026 | 5/20/2026 2:59:08 PM EST |
| 400.00 | 3.35 | 3.45 | 3.40 | 3.50 | -3.80 | -52.06% | 0.01 | 1,337 | 307 | 0.39 | -0.23 | 0.02 | -0.48 | 5/20/2026 | 5/20/2026 2:59:08 PM EST |
| 402.50 | 4.10 | 4.15 | 4.13 | 4.16 | -4.44 | -51.63% | 0.01 | 94 | 204 | 0.39 | -0.26 | 0.02 | -0.51 | 5/20/2026 | 5/20/2026 2:59:08 PM EST |
| 405.00 | 4.85 | 4.95 | 4.90 | 5.05 | -4.75 | -48.47% | 0.01 | 299 | 243 | 0.39 | -0.31 | 0.02 | -0.54 | 5/20/2026 | 5/20/2026 2:59:08 PM EST |
| 407.50 | 5.80 | 5.90 | 5.85 | 6.16 | -5.15 | -45.54% | 0.01 | 403 | 110 | 0.39 | -0.35 | 0.02 | -0.58 | 5/20/2026 | 5/20/2026 2:59:08 PM EST |
| 410.00 | 6.85 | 6.95 | 6.90 | 6.86 | -6.06 | -46.91% | 0.02 | 1,498 | 311 | 0.39 | -0.40 | 0.02 | -0.60 | 5/20/2026 | 5/20/2026 2:59:08 PM EST |
| 412.50 | 8.00 | 8.10 | 8.05 | 8.00 | -6.60 | -45.21% | 0.02 | 891 | 112 | 0.40 | -0.45 | 0.02 | -0.63 | 5/20/2026 | 5/20/2026 2:59:08 PM EST |
| 415.00 | 9.15 | 9.50 | 9.33 | 9.47 | -6.45 | -40.52% | 0.02 | 511 | 266 | 0.40 | -0.50 | 0.02 | -0.64 | 5/20/2026 | 5/20/2026 2:59:08 PM EST |
| 417.50 | 10.60 | 11.10 | 10.85 | 10.70 | -7.10 | -39.89% | 0.03 | 11 | 65 | 0.41 | -0.54 | 0.02 | -0.66 | 5/20/2026 | 5/20/2026 2:59:08 PM EST |
| 420.00 | 11.85 | 12.65 | 12.25 | 12.95 | -6.05 | -31.85% | 0.03 | 108 | 126 | 0.41 | -0.58 | 0.02 | -0.66 | 5/20/2026 | 5/20/2026 2:59:08 PM EST |
| 422.50 | 13.75 | 14.35 | 14.05 | 15.82 | -9.25 | -36.90% | 0.03 | 6 | 48 | 0.41 | -0.62 | 0.02 | -0.66 | 5/20/2026 | 5/20/2026 2:59:08 PM EST |
| 425.00 | 15.35 | 15.80 | 15.58 | 16.41 | -7.48 | -31.31% | 0.04 | 18 | 259 | 0.41 | -0.66 | 0.02 | -0.65 | 5/20/2026 | 5/20/2026 2:59:08 PM EST |
| 427.50 | 16.85 | 17.90 | 17.38 | 19.30 | -6.23 | -24.41% | 0.04 | 1 | 86 | 0.42 | -0.69 | 0.01 | -0.64 | 5/20/2026 | 5/20/2026 2:59:08 PM EST |
| 430.00 | 19.20 | 19.80 | 19.50 | 20.35 | -8.34 | -29.07% | 0.05 | 34 | 111 | 0.42 | -0.72 | 0.01 | -0.62 | 5/20/2026 | 5/20/2026 2:59:08 PM EST |
| 432.50 | 20.75 | 21.80 | 21.28 | 32.40 | 0.00 | 0.00% | 0.05 | 0 | 31 | 0.43 | -0.74 | 0.01 | -0.60 | 5/19/2026 | 5/20/2026 2:59:08 PM EST |
| 435.00 | 22.75 | 23.85 | 23.30 | 24.69 | -7.39 | -23.04% | 0.05 | 106 | 788 | 0.43 | -0.77 | 0.01 | -0.58 | 5/20/2026 | 5/20/2026 2:59:08 PM EST |
| 437.50 | 24.85 | 25.95 | 25.40 | 26.13 | -9.50 | -26.67% | 0.06 | 5 | 4 | 0.44 | -0.79 | 0.01 | -0.55 | 5/20/2026 | 5/20/2026 2:59:08 PM EST |
| 440.00 | 27.30 | 27.85 | 27.58 | 29.36 | -7.99 | -21.40% | 0.06 | 25 | 1,085 | 0.43 | -0.81 | 0.01 | -0.52 | 5/20/2026 | 5/20/2026 2:59:08 PM EST |
| 442.50 | 29.25 | 30.30 | 29.78 | 38.75 | 0.00 | 0.00% | 0.07 | 0 | 13 | 0.45 | -0.83 | 0.01 | -0.49 | 5/19/2026 | 5/20/2026 2:59:08 PM EST |
| 445.00 | 31.70 | 32.40 | 32.05 | 44.50 | 0.00 | 0.00% | 0.07 | 0 | 252 | 0.45 | -0.85 | 0.01 | -0.46 | 5/19/2026 | 5/20/2026 2:59:08 PM EST |
| 447.50 | 33.80 | 34.80 | 34.30 | 35.83 | -8.37 | -18.94% | 0.08 | 15 | 17 | 0.44 | -0.87 | 0.01 | -0.43 | 5/20/2026 | 5/20/2026 2:59:08 PM EST |
| 450.00 | 36.05 | 37.20 | 36.63 | 38.68 | -9.53 | -19.77% | 0.08 | 11 | 747 | 0.44 | -0.88 | 0.01 | -0.40 | 5/20/2026 | 5/20/2026 2:59:08 PM EST |
| 452.50 | 38.35 | 39.60 | 38.98 | 31.50 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.49 | -0.89 | 0.01 | -0.38 | 5/15/2026 | 5/20/2026 2:59:08 PM EST |
| 455.00 | 40.70 | 41.95 | 41.33 | 43.36 | -16.64 | -27.74% | 0.09 | 5 | 62 | 0.50 | -0.90 | 0.01 | -0.35 | 5/20/2026 | 5/20/2026 2:59:08 PM EST |
| 457.50 | 43.10 | 44.35 | 43.73 | % | 0.10 | 0 | 0 | 0.51 | -0.92 | 0.01 | -0.32 | 5/20/2026 2:59:08 PM EST | |||
| 460.00 | 45.50 | 46.75 | 46.13 | 50.66 | +26.17 | +106.86% | 0.10 | 13 | 20 | 0.54 | -0.92 | 0.00 | -0.30 | 5/20/2026 | 5/20/2026 2:59:08 PM EST |
| 462.50 | 47.95 | 49.20 | 48.58 | 51.65 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.52 | -0.93 | 0.00 | -0.28 | 5/18/2026 | 5/20/2026 2:59:08 PM EST |
| 465.00 | 50.55 | 51.45 | 51.00 | 41.97 | 0.00 | 0.00% | 0.11 | 0 | 327 | 0.56 | -0.94 | 0.00 | -0.26 | 5/15/2026 | 5/20/2026 2:59:08 PM EST |
| 467.50 | 52.80 | 54.05 | 53.43 | 56.00 | -7.68 | -12.06% | 0.11 | 2 | 2 | 0.54 | -0.95 | 0.00 | -0.24 | 5/20/2026 | 5/20/2026 2:59:08 PM EST |
| 470.00 | 55.25 | 56.55 | 55.90 | 58.50 | -7.85 | -11.84% | 0.12 | 2 | 3 | 0.57 | -0.95 | 0.00 | -0.22 | 5/20/2026 | 5/20/2026 2:59:08 PM EST |
| 472.50 | 57.95 | 59.00 | 58.48 | % | 0.12 | 0 | 0 | 0.57 | -0.96 | 0.00 | -0.20 | 5/20/2026 2:59:08 PM EST | |||
| 475.00 | 60.25 | 61.40 | 60.83 | 61.75 | +11.93 | +23.95% | 0.13 | 6 | 9 | 0.55 | -0.96 | 0.00 | -0.19 | 5/20/2026 | 5/20/2026 2:59:08 PM EST |
| 477.50 | 63.05 | 63.95 | 63.50 | % | 0.13 | 0 | 0 | 0.60 | -0.97 | 0.00 | -0.17 | 5/20/2026 2:59:08 PM EST | |||
| 480.00 | 65.20 | 66.40 | 65.80 | 66.70 | +11.50 | +20.84% | 0.14 | 3 | 30 | 0.58 | -0.97 | 0.00 | -0.16 | 5/20/2026 | 5/20/2026 2:59:08 PM EST |
| 482.50 | 67.60 | 68.90 | 68.25 | % | 0.14 | 0 | 0 | 0.59 | -0.97 | 0.00 | -0.14 | 5/20/2026 2:59:08 PM EST | |||
| 485.00 | 70.10 | 71.35 | 70.73 | 56.90 | 0.00 | 0.00% | 0.15 | 0 | 16 | 0.68 | -0.98 | 0.00 | -0.13 | 5/15/2026 | 5/20/2026 2:59:08 PM EST |
| 487.50 | 72.65 | 73.85 | 73.25 | % | 0.15 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.12 | 5/20/2026 2:59:08 PM EST | |||
| 490.00 | 75.10 | 76.35 | 75.73 | 76.65 | +21.55 | +39.12% | 0.15 | 2 | 2 | 0.61 | -0.98 | 0.00 | -0.11 | 5/20/2026 | 5/20/2026 2:59:08 PM EST |
| 492.50 | 77.55 | 78.85 | 78.20 | % | 0.16 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.10 | 5/20/2026 2:59:08 PM EST | |||
| 495.00 | 80.20 | 81.35 | 80.78 | 81.65 | +21.93 | +36.73% | 0.16 | 1 | 1 | 0.61 | -0.98 | 0.00 | -0.09 | 5/20/2026 | 5/20/2026 2:59:08 PM EST |
| 497.50 | 82.55 | 83.85 | 83.20 | % | 0.17 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.08 | 5/20/2026 2:59:08 PM EST | |||
| 500.00 | 85.10 | 86.30 | 85.70 | 88.00 | +32.73 | +59.22% | 0.17 | 8 | 0 | 0.65 | -0.99 | 0.00 | -0.07 | 5/20/2026 | 5/20/2026 2:59:08 PM EST |
| 502.50 | 87.55 | 88.80 | 88.18 | % | 0.18 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.07 | 5/20/2026 2:59:08 PM EST | |||
| 505.00 | 90.00 | 91.35 | 90.68 | % | 0.18 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.06 | 5/20/2026 2:59:08 PM EST | |||
| 507.50 | 92.50 | 93.85 | 93.18 | % | 0.18 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.06 | 5/20/2026 2:59:08 PM EST | |||
| 510.00 | 95.00 | 96.35 | 95.68 | % | 0.19 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.05 | 5/20/2026 2:59:08 PM EST | |||
| 512.50 | 97.50 | 98.85 | 98.18 | % | 0.19 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.04 | 5/20/2026 2:59:08 PM EST | |||
| 515.00 | 100.00 | 101.35 | 100.68 | 111.50 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.04 | 5/19/2026 | 5/20/2026 2:59:08 PM EST |
| 517.50 | 102.50 | 103.85 | 103.18 | % | 0.20 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.04 | 5/20/2026 2:59:08 PM EST | |||
| 520.00 | 105.00 | 106.35 | 105.68 | 105.10 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.82 | -1.00 | 0.00 | -0.03 | 5/18/2026 | 5/20/2026 2:59:08 PM EST |
| 522.50 | 107.50 | 108.85 | 108.18 | % | 0.21 | 0 | 0 | 0.90 | -1.00 | 0.00 | -0.03 | 5/20/2026 2:59:08 PM EST | |||
| 525.00 | 110.05 | 111.30 | 110.68 | 78.42 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.73 | -1.00 | 0.00 | -0.02 | 5/13/2026 | 5/20/2026 2:59:08 PM EST |
| 527.50 | 112.50 | 113.85 | 113.18 | % | 0.21 | 0 | 0 | 0.93 | -1.00 | 0.00 | -0.02 | 5/20/2026 2:59:08 PM EST | |||
| 530.00 | 115.00 | 116.35 | 115.68 | % | 0.22 | 0 | 0 | 0.94 | -1.00 | 0.00 | -0.02 | 5/20/2026 2:59:08 PM EST | |||
| 532.50 | 117.65 | 118.85 | 118.25 | % | 0.22 | 0 | 0 | 0.95 | -1.00 | 0.00 | -0.01 | 5/20/2026 2:59:08 PM EST | |||
| 535.00 | 120.00 | 121.35 | 120.68 | % | 0.23 | 0 | 0 | 0.97 | -1.00 | 0.00 | -0.01 | 5/20/2026 2:59:08 PM EST | |||
| 537.50 | 122.50 | 123.85 | 123.18 | % | 0.23 | 0 | 0 | 0.39 | -1.00 | 0.00 | -0.01 | 5/20/2026 2:59:08 PM EST | |||
| 540.00 | 125.00 | 126.35 | 125.68 | % | 0.23 | 0 | 0 | 0.18 | -1.00 | 0.00 | -0.01 | 5/20/2026 2:59:08 PM EST | |||
| 542.50 | 127.50 | 128.85 | 128.18 | % | 0.24 | 0 | 0 | 0.20 | -1.00 | 0.00 | -0.01 | 5/20/2026 2:59:08 PM EST | |||
| 545.00 | 130.00 | 131.35 | 130.68 | % | 0.24 | 0 | 0 | 1.03 | -1.00 | 0.00 | -0.01 | 5/20/2026 2:59:08 PM EST | |||
| 547.50 | 132.50 | 133.85 | 133.18 | % | 0.24 | 0 | 0 | 1.04 | -1.00 | 0.00 | -0.01 | 5/20/2026 2:59:08 PM EST | |||
| 550.00 | 135.05 | 136.30 | 135.68 | % | 0.25 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:08 PM EST | |||
| 552.50 | 137.50 | 138.85 | 138.18 | % | 0.25 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:08 PM EST | |||
| 555.00 | 140.00 | 141.35 | 140.68 | % | 0.25 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:08 PM EST | |||
| 557.50 | 142.85 | 143.85 | 143.35 | % | 0.26 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:08 PM EST | |||
| 560.00 | 145.00 | 146.35 | 145.68 | % | 0.26 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:08 PM EST | |||
| 570.00 | 155.00 | 156.35 | 155.68 | % | 0.27 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:08 PM EST | |||
| 580.00 | 165.00 | 166.35 | 165.68 | % | 0.29 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:08 PM EST | |||
| 590.00 | 175.00 | 176.35 | 175.68 | % | 0.30 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:08 PM EST | |||
| 600.00 | 185.30 | 186.30 | 185.80 | % | 0.31 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:08 PM EST | |||
| 610.00 | 195.20 | 196.35 | 195.78 | % | 0.32 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:08 PM EST | |||
| 620.00 | 205.30 | 206.35 | 205.83 | % | 0.33 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:08 PM EST | |||
| 630.00 | 215.00 | 216.35 | 215.68 | % | 0.34 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:08 PM EST | |||
| 640.00 | 225.00 | 226.35 | 225.68 | % | 0.35 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:08 PM EST | |||
| 650.00 | 235.05 | 236.30 | 235.68 | % | 0.36 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:08 PM EST | |||
| 660.00 | 245.00 | 246.35 | 245.68 | % | 0.37 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:08 PM EST | |||
| 670.00 | 255.00 | 256.35 | 255.68 | % | 0.38 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:08 PM EST | |||
| 680.00 | 265.25 | 266.35 | 265.80 | % | 0.39 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:08 PM EST | |||
| 690.00 | 275.00 | 276.35 | 275.68 | 282.65 | % | 0.40 | 2 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:59:08 PM EST | |
| 700.00 | 285.05 | 286.30 | 285.68 | % | 0.41 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:08 PM EST | |||
| 710.00 | 295.00 | 296.35 | 295.68 | % | 0.42 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:08 PM EST | |||
| 720.00 | 305.00 | 306.35 | 305.68 | % | 0.42 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:08 PM EST | |||
| 730.00 | 315.00 | 316.35 | 315.68 | % | 0.43 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:08 PM EST | |||
| 740.00 | 325.00 | 326.35 | 325.68 | % | 0.44 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:08 PM EST | |||
| 750.00 | 335.15 | 336.30 | 335.73 | % | 0.45 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:08 PM EST | |||
| 760.00 | 345.00 | 346.35 | 345.68 | % | 0.45 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:08 PM EST | |||
| 770.00 | 355.30 | 356.35 | 355.83 | % | 0.46 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:08 PM EST | |||
| 780.00 | 365.00 | 366.35 | 365.68 | % | 0.47 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:08 PM EST | |||
| 790.00 | 375.00 | 376.35 | 375.68 | % | 0.48 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:08 PM EST | |||
| 800.00 | 385.05 | 386.30 | 385.68 | % | 0.48 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:08 PM EST | |||
| 810.00 | 395.00 | 396.35 | 395.68 | % | 0.49 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:08 PM EST | |||
| 820.00 | 405.00 | 406.35 | 405.68 | % | 0.49 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:08 PM EST | |||
| 830.00 | 415.00 | 416.35 | 415.68 | % | 0.50 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:08 PM EST | |||
| 840.00 | 425.00 | 426.35 | 425.68 | 436.50 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 2:59:08 PM EST |
| 850.00 | 435.05 | 436.30 | 435.68 | % | 0.51 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:08 PM EST | |||
| 860.00 | 445.00 | 446.35 | 445.68 | % | 0.52 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:08 PM EST | |||
| 870.00 | 455.00 | 456.35 | 455.68 | % | 0.52 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:08 PM EST | |||
| 880.00 | 465.00 | 466.35 | 465.68 | % | 0.53 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:08 PM EST | |||
| 890.00 | 475.00 | 476.35 | 475.68 | % | 0.53 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:08 PM EST | |||
| 900.00 | 485.05 | 486.30 | 485.68 | % | 0.54 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:08 PM EST |