Options Chain for TESLA INC COM (TSLA) - $250.74 as of 4/24/2025 10:02:37 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 201.95 | 203.75 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 4/23/2025 4:00:04 PM EST | |||
| 55.00 | 197.00 | 198.80 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 4/23/2025 4:00:04 PM EST | |||
| 60.00 | 192.05 | 193.85 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 4/23/2025 4:00:04 PM EST | |||
| 65.00 | 187.10 | 188.90 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 4/23/2025 4:00:04 PM EST | |||
| 70.00 | 182.15 | 183.95 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 4/23/2025 4:00:04 PM EST | |||
| 75.00 | 177.20 | 179.00 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 4/23/2025 4:00:04 PM EST | |||
| 80.00 | 172.25 | 174.05 | 175.60 | 0.00 | 0.00% | 0 | 1 | 2.06 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 85.00 | 167.30 | 169.10 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 4/23/2025 4:00:04 PM EST | |||
| 90.00 | 162.35 | 164.15 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 4/23/2025 4:00:04 PM EST | |||
| 95.00 | 157.40 | 159.25 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 4/23/2025 4:00:04 PM EST | |||
| 100.00 | 152.50 | 154.30 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 4/23/2025 4:00:04 PM EST | |||
| 105.00 | 147.60 | 149.40 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 4/23/2025 4:00:04 PM EST | |||
| 110.00 | 142.65 | 144.45 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 4/23/2025 4:00:04 PM EST | |||
| 115.00 | 137.70 | 139.55 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | -0.01 | 4/23/2025 4:00:04 PM EST | |||
| 120.00 | 132.80 | 134.65 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.02 | 4/23/2025 4:00:04 PM EST | |||
| 125.00 | 127.90 | 129.65 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.02 | 4/23/2025 4:00:04 PM EST | |||
| 130.00 | 123.00 | 124.70 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.02 | 4/23/2025 4:00:04 PM EST | |||
| 135.00 | 118.10 | 119.85 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.03 | 4/23/2025 4:00:04 PM EST | |||
| 140.00 | 113.25 | 115.00 | 116.09 | 0.00 | 0.00% | 0 | 1 | 1.20 | 0.99 | 0.00 | -0.03 | 4/15/2025 | 4/23/2025 4:00:04 PM EST |
| 145.00 | 108.40 | 110.15 | % | 0 | 0 | 1.17 | 0.99 | 0.00 | -0.04 | 4/23/2025 4:00:04 PM EST | |||
| 150.00 | 103.50 | 105.25 | 80.26 | 0.00 | 0.00% | 0 | 3 | 1.03 | 0.99 | 0.00 | -0.05 | 4/21/2025 | 4/23/2025 4:00:04 PM EST |
| 155.00 | 98.65 | 100.45 | 101.75 | 0.00 | 0.00% | 0 | 4,478 | 0.94 | 0.98 | 0.00 | -0.06 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 160.00 | 93.80 | 95.60 | 95.10 | 0.00 | 0.00% | 0 | 3,140 | 0.94 | 0.98 | 0.00 | -0.07 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 165.00 | 89.05 | 90.80 | 78.55 | 0.00 | 0.00% | 0 | 2 | 0.92 | 0.97 | 0.00 | -0.08 | 4/17/2025 | 4/23/2025 4:00:04 PM EST |
| 170.00 | 84.25 | 86.00 | 89.87 | 0.00 | 0.00% | 0 | 3 | 0.89 | 0.96 | 0.00 | -0.09 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 175.00 | 79.50 | 81.25 | 71.46 | 0.00 | 0.00% | 0 | 2 | 0.86 | 0.95 | 0.00 | -0.11 | 4/22/2025 | 4/23/2025 4:00:04 PM EST |
| 180.00 | 74.90 | 76.60 | 72.00 | 0.00 | 0.00% | 0 | 14 | 0.84 | 0.94 | 0.00 | -0.13 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 185.00 | 70.25 | 72.00 | 69.50 | 0.00 | 0.00% | 0 | 289 | 0.82 | 0.92 | 0.00 | -0.14 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 190.00 | 65.70 | 67.40 | 65.28 | 0.00 | 0.00% | 0 | 32 | 0.79 | 0.90 | 0.00 | -0.16 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 195.00 | 61.80 | 62.90 | 67.30 | 0.00 | 0.00% | 0 | 78 | 0.78 | 0.89 | 0.00 | -0.18 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 200.00 | 57.00 | 58.35 | 56.75 | -2.55 | -4.30% | 1 | 280 | 0.76 | 0.87 | 0.00 | -0.20 | 4/24/2025 | 4/23/2025 4:00:04 PM EST |
| 205.00 | 52.70 | 54.20 | 52.50 | 0.00 | 0.00% | 0 | 33 | 0.75 | 0.84 | 0.00 | -0.21 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 210.00 | 48.60 | 50.05 | 50.15 | +3.70 | +7.97% | 1 | 25 | 0.74 | 0.82 | 0.00 | -0.23 | 4/24/2025 | 4/23/2025 4:00:04 PM EST |
| 215.00 | 45.05 | 46.05 | 45.69 | -1.46 | -3.10% | 1 | 6 | 0.73 | 0.79 | 0.01 | -0.24 | 4/24/2025 | 4/23/2025 4:00:04 PM EST |
| 220.00 | 41.20 | 42.20 | 41.88 | -0.62 | -1.46% | 1 | 253 | 0.71 | 0.76 | 0.01 | -0.26 | 4/24/2025 | 4/23/2025 4:00:04 PM EST |
| 225.00 | 37.55 | 38.50 | 43.00 | 0.00 | 0.00% | 0 | 132 | 0.70 | 0.73 | 0.01 | -0.27 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 230.00 | 34.05 | 34.60 | 35.19 | +1.39 | +4.12% | 7 | 331 | 0.69 | 0.70 | 0.01 | -0.28 | 4/24/2025 | 4/23/2025 4:00:04 PM EST |
| 235.00 | 30.85 | 31.05 | 30.80 | -1.30 | -4.05% | 17 | 190 | 0.68 | 0.67 | 0.01 | -0.29 | 4/24/2025 | 4/23/2025 4:00:04 PM EST |
| 240.00 | 27.75 | 27.95 | 27.81 | -1.34 | -4.60% | 97 | 485 | 0.68 | 0.63 | 0.01 | -0.29 | 4/24/2025 | 4/23/2025 4:00:04 PM EST |
| 245.00 | 24.80 | 24.95 | 25.65 | -3.35 | -11.56% | 17 | 330 | 0.67 | 0.60 | 0.01 | -0.30 | 4/24/2025 | 4/23/2025 4:00:04 PM EST |
| 250.00 | 22.00 | 22.20 | 22.20 | -0.30 | -1.34% | 50 | 922 | 0.66 | 0.56 | 0.01 | -0.30 | 4/24/2025 | 4/23/2025 4:00:04 PM EST |
| 255.00 | 19.50 | 19.65 | 19.80 | +0.10 | +0.51% | 91 | 315 | 0.66 | 0.52 | 0.01 | -0.30 | 4/24/2025 | 4/23/2025 4:00:04 PM EST |
| 260.00 | 17.15 | 17.35 | 17.43 | -0.12 | -0.69% | 21 | 903 | 0.65 | 0.48 | 0.01 | -0.29 | 4/24/2025 | 4/23/2025 4:00:04 PM EST |
| 265.00 | 15.05 | 15.20 | 15.65 | +0.20 | +1.30% | 23 | 459 | 0.64 | 0.44 | 0.01 | -0.29 | 4/24/2025 | 4/23/2025 4:00:04 PM EST |
| 270.00 | 13.10 | 13.30 | 13.81 | +0.36 | +2.68% | 17 | 610 | 0.64 | 0.41 | 0.01 | -0.28 | 4/24/2025 | 4/23/2025 4:00:04 PM EST |
| 275.00 | 11.40 | 11.55 | 11.47 | -0.30 | -2.55% | 35 | 537 | 0.64 | 0.37 | 0.01 | -0.27 | 4/24/2025 | 4/23/2025 4:00:04 PM EST |
| 280.00 | 9.85 | 10.00 | 9.80 | -1.20 | -10.91% | 81 | 476 | 0.63 | 0.34 | 0.01 | -0.26 | 4/24/2025 | 4/23/2025 4:00:04 PM EST |
| 285.00 | 8.45 | 8.60 | 8.83 | -0.02 | -0.23% | 44 | 398 | 0.63 | 0.30 | 0.01 | -0.25 | 4/24/2025 | 4/23/2025 4:00:04 PM EST |
| 290.00 | 7.30 | 7.40 | 7.44 | -0.26 | -3.38% | 19 | 769 | 0.63 | 0.27 | 0.01 | -0.23 | 4/24/2025 | 4/23/2025 4:00:04 PM EST |
| 295.00 | 6.20 | 6.35 | 6.56 | -0.08 | -1.21% | 15 | 327 | 0.62 | 0.25 | 0.01 | -0.22 | 4/24/2025 | 4/23/2025 4:00:04 PM EST |
| 300.00 | 5.35 | 5.40 | 5.41 | -0.29 | -5.09% | 183 | 1,388 | 0.63 | 0.22 | 0.01 | -0.21 | 4/24/2025 | 4/23/2025 4:00:04 PM EST |
| 305.00 | 4.55 | 4.65 | 4.87 | -0.13 | -2.60% | 10 | 600 | 0.62 | 0.20 | 0.01 | -0.19 | 4/24/2025 | 4/23/2025 4:00:04 PM EST |
| 310.00 | 3.85 | 4.00 | 4.05 | -0.25 | -5.82% | 25 | 430 | 0.62 | 0.17 | 0.01 | -0.18 | 4/24/2025 | 4/23/2025 4:00:04 PM EST |
| 315.00 | 3.30 | 3.40 | 3.30 | -0.68 | -17.09% | 6 | 360 | 0.62 | 0.15 | 0.00 | -0.17 | 4/24/2025 | 4/23/2025 4:00:04 PM EST |
| 320.00 | 2.84 | 2.92 | 2.91 | -0.24 | -7.62% | 269 | 1,486 | 0.63 | 0.14 | 0.00 | -0.15 | 4/24/2025 | 4/23/2025 4:00:04 PM EST |
| 325.00 | 2.44 | 2.51 | 2.56 | -0.24 | -8.58% | 111 | 259 | 0.63 | 0.12 | 0.00 | -0.14 | 4/24/2025 | 4/23/2025 4:00:04 PM EST |
| 330.00 | 2.11 | 2.17 | 2.31 | -0.28 | -10.82% | 30 | 417 | 0.63 | 0.10 | 0.00 | -0.13 | 4/24/2025 | 4/23/2025 4:00:04 PM EST |
| 335.00 | 1.82 | 1.88 | 2.04 | -0.18 | -8.11% | 2 | 189 | 0.63 | 0.09 | 0.00 | -0.11 | 4/24/2025 | 4/23/2025 4:00:04 PM EST |
| 340.00 | 1.58 | 1.64 | 1.75 | -0.24 | -12.06% | 2 | 179 | 0.64 | 0.08 | 0.00 | -0.10 | 4/24/2025 | 4/23/2025 4:00:04 PM EST |
| 345.00 | 1.37 | 1.44 | 1.58 | -0.42 | -21.00% | 1 | 81 | 0.64 | 0.07 | 0.00 | -0.09 | 4/24/2025 | 4/23/2025 4:00:04 PM EST |
| 350.00 | 1.21 | 1.26 | 1.35 | -0.17 | -11.19% | 57 | 390 | 0.65 | 0.06 | 0.00 | -0.08 | 4/24/2025 | 4/23/2025 4:00:04 PM EST |
| 355.00 | 1.06 | 1.12 | 1.19 | -0.17 | -12.50% | 3 | 132 | 0.65 | 0.05 | 0.00 | -0.08 | 4/24/2025 | 4/23/2025 4:00:04 PM EST |
| 360.00 | 0.94 | 1.00 | 1.10 | -0.35 | -24.14% | 4 | 320 | 0.66 | 0.05 | 0.00 | -0.07 | 4/24/2025 | 4/23/2025 4:00:04 PM EST |
| 365.00 | 0.84 | 0.89 | 1.00 | -0.08 | -7.41% | 6 | 223 | 0.66 | 0.04 | 0.00 | -0.06 | 4/24/2025 | 4/23/2025 4:00:04 PM EST |
| 370.00 | 0.75 | 0.81 | 0.85 | -0.11 | -11.46% | 13 | 218 | 0.67 | 0.03 | 0.00 | -0.05 | 4/24/2025 | 4/23/2025 4:00:04 PM EST |
| 375.00 | 0.68 | 0.73 | 0.97 | 0.00 | 0.00% | 0 | 56 | 0.67 | 0.03 | 0.00 | -0.05 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 380.00 | 0.61 | 0.66 | 0.65 | -0.25 | -27.78% | 12 | 111 | 0.68 | 0.03 | 0.00 | -0.04 | 4/24/2025 | 4/23/2025 4:00:04 PM EST |
| 385.00 | 0.55 | 0.61 | 0.77 | 0.00 | 0.00% | 0 | 62 | 0.69 | 0.02 | 0.00 | -0.04 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 390.00 | 0.50 | 0.56 | 0.61 | 0.00 | 0.00% | 0 | 40 | 0.69 | 0.02 | 0.00 | -0.03 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 395.00 | 0.46 | 0.51 | 0.49 | -0.10 | -16.95% | 1 | 34 | 0.70 | 0.02 | 0.00 | -0.03 | 4/24/2025 | 4/23/2025 4:00:04 PM EST |
| 400.00 | 0.42 | 0.47 | 0.48 | -0.03 | -5.89% | 10 | 245 | 0.71 | 0.01 | 0.00 | -0.02 | 4/24/2025 | 4/23/2025 4:00:04 PM EST |
| 405.00 | 0.39 | 0.44 | 0.45 | -0.12 | -21.06% | 2 | 27 | 0.72 | 0.01 | 0.00 | -0.02 | 4/24/2025 | 4/23/2025 4:00:04 PM EST |
| 410.00 | 0.37 | 0.40 | 0.45 | -0.06 | -11.77% | 1 | 30 | 0.72 | 0.01 | 0.00 | -0.02 | 4/24/2025 | 4/23/2025 4:00:04 PM EST |
| 420.00 | 0.31 | 0.35 | 0.36 | -0.05 | -12.20% | 3 | 144 | 0.74 | 0.01 | 0.00 | -0.01 | 4/24/2025 | 4/23/2025 4:00:04 PM EST |
| 430.00 | 0.28 | 0.31 | 0.28 | -0.10 | -26.32% | 2 | 35 | 0.75 | 0.00 | 0.00 | -0.01 | 4/24/2025 | 4/23/2025 4:00:04 PM EST |
| 440.00 | 0.22 | 0.27 | 0.25 | -0.04 | -13.80% | 4 | 78 | 0.77 | 0.00 | 0.00 | -0.01 | 4/24/2025 | 4/23/2025 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 | 0.05 | 0.07 | 0.06 | -0.01 | -14.29% | 4 | 61 | 1.89 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/23/2025 4:00:04 PM EST |
| 55.00 | 0.00 | 0.26 | 0.10 | 0.00 | 0.00% | 0 | 7 | 1.85 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 60.00 | 0.02 | 0.28 | 0.12 | 0.00 | 0.00% | 0 | 29 | 1.83 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 65.00 | 0.04 | 0.30 | 0.17 | 0.00 | 0.00% | 0 | 2 | 1.77 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 70.00 | 0.07 | 0.22 | 0.19 | 0.00 | 0.00% | 0 | 24 | 1.66 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 75.00 | 0.10 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 6 | 1.66 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/23/2025 4:00:04 PM EST |
| 80.00 | 0.14 | 0.25 | 0.14 | -0.09 | -39.13% | 1 | 124 | 1.55 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/23/2025 4:00:04 PM EST |
| 85.00 | 0.17 | 0.42 | 0.17 | -0.20 | -54.06% | 1 | 19 | 1.53 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/23/2025 4:00:04 PM EST |
| 90.00 | 0.21 | 0.39 | 0.29 | 0.00 | 0.00% | 0 | 21 | 1.48 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 95.00 | 0.24 | 0.38 | 0.31 | -0.03 | -8.83% | 2 | 51 | 1.41 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/23/2025 4:00:04 PM EST |
| 100.00 | 0.37 | 0.39 | 0.37 | -0.03 | -7.50% | 3 | 257 | 1.37 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/23/2025 4:00:04 PM EST |
| 105.00 | 0.31 | 0.49 | 0.43 | 0.00 | 0.00% | 0 | 56 | 1.32 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 110.00 | 0.37 | 0.55 | 0.50 | 0.00 | 0.00% | 0 | 61 | 1.28 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 115.00 | 0.41 | 0.63 | 0.55 | -0.01 | -1.79% | 1 | 90 | 1.24 | 0.00 | 0.00 | -0.01 | 4/24/2025 | 4/23/2025 4:00:04 PM EST |
| 120.00 | 0.54 | 0.62 | 0.62 | 0.00 | 0.00% | 0 | 341 | 1.20 | 0.00 | 0.00 | -0.02 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 125.00 | 0.52 | 0.79 | 0.74 | 0.00 | 0.00% | 0 | 29 | 1.17 | 0.00 | 0.00 | -0.02 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 130.00 | 0.70 | 0.85 | 0.76 | 0.00 | 0.00% | 0 | 86 | 1.12 | 0.00 | 0.00 | -0.02 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 135.00 | 0.77 | 0.82 | 0.84 | 0.00 | 0.00% | 4 | 553 | 1.09 | 0.00 | 0.00 | -0.03 | 4/24/2025 | 4/23/2025 4:00:04 PM EST |
| 140.00 | 0.86 | 0.91 | 0.88 | -0.10 | -10.21% | 5 | 81 | 1.05 | -0.01 | 0.00 | -0.03 | 4/24/2025 | 4/23/2025 4:00:04 PM EST |
| 145.00 | 0.96 | 1.01 | 1.11 | 0.00 | 0.00% | 0 | 79 | 1.02 | -0.01 | 0.00 | -0.04 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 150.00 | 1.08 | 1.13 | 1.10 | -0.08 | -6.78% | 3 | 276 | 0.99 | -0.01 | 0.00 | -0.05 | 4/24/2025 | 4/23/2025 4:00:04 PM EST |
| 155.00 | 1.20 | 1.26 | 1.24 | -0.09 | -6.77% | 24 | 4,677 | 0.96 | -0.02 | 0.00 | -0.06 | 4/24/2025 | 4/23/2025 4:00:04 PM EST |
| 160.00 | 1.35 | 1.41 | 1.38 | -0.19 | -12.11% | 10 | 3,774 | 0.92 | -0.02 | 0.00 | -0.07 | 4/24/2025 | 4/23/2025 4:00:04 PM EST |
| 165.00 | 1.53 | 1.59 | 1.52 | -0.23 | -13.15% | 3 | 1,727 | 0.90 | -0.03 | 0.00 | -0.08 | 4/24/2025 | 4/23/2025 4:00:04 PM EST |
| 170.00 | 1.74 | 1.80 | 1.83 | -0.20 | -9.86% | 7 | 532 | 0.87 | -0.04 | 0.00 | -0.09 | 4/24/2025 | 4/23/2025 4:00:04 PM EST |
| 175.00 | 1.99 | 2.06 | 2.03 | -0.26 | -11.36% | 10 | 323 | 0.85 | -0.05 | 0.00 | -0.11 | 4/24/2025 | 4/23/2025 4:00:04 PM EST |
| 180.00 | 2.29 | 2.36 | 2.29 | -0.21 | -8.40% | 6 | 1,911 | 0.83 | -0.06 | 0.00 | -0.13 | 4/24/2025 | 4/23/2025 4:00:04 PM EST |
| 185.00 | 2.65 | 2.72 | 2.71 | -0.39 | -12.59% | 13 | 419 | 0.81 | -0.08 | 0.00 | -0.14 | 4/24/2025 | 4/23/2025 4:00:04 PM EST |
| 190.00 | 3.05 | 3.15 | 3.10 | -0.37 | -10.67% | 13 | 581 | 0.79 | -0.10 | 0.00 | -0.16 | 4/24/2025 | 4/23/2025 4:00:04 PM EST |
| 195.00 | 3.55 | 3.65 | 3.57 | -0.53 | -12.93% | 33 | 580 | 0.77 | -0.11 | 0.00 | -0.18 | 4/24/2025 | 4/23/2025 4:00:04 PM EST |
| 200.00 | 4.15 | 4.30 | 4.25 | -0.48 | -10.15% | 50 | 1,083 | 0.76 | -0.13 | 0.00 | -0.20 | 4/24/2025 | 4/23/2025 4:00:04 PM EST |
| 205.00 | 4.85 | 5.00 | 5.05 | -0.42 | -7.68% | 13 | 268 | 0.74 | -0.16 | 0.00 | -0.21 | 4/24/2025 | 4/23/2025 4:00:04 PM EST |
| 210.00 | 5.70 | 5.85 | 5.80 | -0.64 | -9.94% | 132 | 424 | 0.73 | -0.18 | 0.00 | -0.23 | 4/24/2025 | 4/23/2025 4:00:04 PM EST |
| 215.00 | 6.70 | 6.85 | 6.95 | -0.60 | -7.95% | 11 | 353 | 0.72 | -0.21 | 0.01 | -0.24 | 4/24/2025 | 4/23/2025 4:00:04 PM EST |
| 220.00 | 7.85 | 7.95 | 8.10 | -0.62 | -7.11% | 67 | 891 | 0.71 | -0.24 | 0.01 | -0.26 | 4/24/2025 | 4/23/2025 4:00:04 PM EST |
| 225.00 | 9.15 | 9.30 | 9.25 | -0.90 | -8.87% | 47 | 533 | 0.70 | -0.27 | 0.01 | -0.27 | 4/24/2025 | 4/23/2025 4:00:04 PM EST |
| 230.00 | 10.60 | 10.75 | 10.80 | -0.99 | -8.40% | 56 | 725 | 0.69 | -0.30 | 0.01 | -0.28 | 4/24/2025 | 4/23/2025 4:00:04 PM EST |
| 235.00 | 12.25 | 12.40 | 12.31 | -0.79 | -6.04% | 5 | 456 | 0.68 | -0.33 | 0.01 | -0.29 | 4/24/2025 | 4/23/2025 4:00:04 PM EST |
| 240.00 | 14.10 | 14.25 | 13.96 | -1.44 | -9.36% | 30 | 1,100 | 0.67 | -0.37 | 0.01 | -0.29 | 4/24/2025 | 4/23/2025 4:00:04 PM EST |
| 245.00 | 16.15 | 16.30 | 16.50 | -0.95 | -5.45% | 63 | 542 | 0.67 | -0.40 | 0.01 | -0.30 | 4/24/2025 | 4/23/2025 4:00:04 PM EST |
| 250.00 | 18.40 | 18.55 | 18.55 | -1.30 | -6.55% | 133 | 1,399 | 0.66 | -0.44 | 0.01 | -0.30 | 4/24/2025 | 4/23/2025 4:00:04 PM EST |
| 255.00 | 20.85 | 21.05 | 20.80 | -1.45 | -6.52% | 23 | 361 | 0.65 | -0.48 | 0.01 | -0.30 | 4/24/2025 | 4/23/2025 4:00:04 PM EST |
| 260.00 | 23.50 | 23.70 | 23.54 | -1.39 | -5.58% | 18 | 315 | 0.65 | -0.52 | 0.01 | -0.29 | 4/24/2025 | 4/23/2025 4:00:04 PM EST |
| 265.00 | 26.40 | 26.60 | 26.38 | -1.77 | -6.29% | 3 | 305 | 0.64 | -0.56 | 0.01 | -0.29 | 4/24/2025 | 4/23/2025 4:00:04 PM EST |
| 270.00 | 29.45 | 29.65 | 31.08 | -0.17 | -0.55% | 1 | 108 | 0.64 | -0.59 | 0.01 | -0.28 | 4/24/2025 | 4/23/2025 4:00:04 PM EST |
| 275.00 | 32.70 | 32.95 | 32.35 | +1.57 | +5.11% | 102 | 41 | 0.63 | -0.63 | 0.01 | -0.27 | 4/24/2025 | 4/23/2025 4:00:04 PM EST |
| 280.00 | 36.15 | 36.40 | 35.90 | +1.71 | +5.01% | 24 | 90 | 0.63 | -0.66 | 0.01 | -0.26 | 4/24/2025 | 4/23/2025 4:00:04 PM EST |
| 285.00 | 39.65 | 40.55 | 36.78 | 0.00 | 0.00% | 0 | 30 | 0.63 | -0.70 | 0.01 | -0.25 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 290.00 | 43.00 | 44.10 | 45.56 | +4.52 | +11.02% | 1 | 194 | 0.61 | -0.73 | 0.01 | -0.23 | 4/24/2025 | 4/23/2025 4:00:04 PM EST |
| 295.00 | 46.95 | 48.00 | 48.60 | 0.00 | 0.00% | 0 | 16 | 0.62 | -0.75 | 0.01 | -0.22 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 300.00 | 51.00 | 52.25 | 52.68 | 0.00 | 0.00% | 0 | 32 | 0.61 | -0.78 | 0.01 | -0.21 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 305.00 | 55.20 | 56.50 | 58.28 | 0.00 | 0.00% | 0 | 32 | 0.61 | -0.80 | 0.01 | -0.19 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 310.00 | 59.55 | 60.90 | 62.70 | 0.00 | 0.00% | 0 | 19 | 0.61 | -0.83 | 0.01 | -0.18 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 315.00 | 63.95 | 65.35 | 64.93 | 0.00 | 0.00% | 0 | 7 | 0.61 | -0.85 | 0.00 | -0.17 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 320.00 | 68.50 | 69.95 | 68.78 | 0.00 | 0.00% | 0 | 10 | 0.62 | -0.86 | 0.00 | -0.15 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 325.00 | 73.30 | 74.65 | 72.12 | 0.00 | 0.00% | 0 | 4 | 0.61 | -0.88 | 0.00 | -0.14 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 330.00 | 77.75 | 79.80 | 75.53 | 0.00 | 0.00% | 0 | 13 | 0.62 | -0.90 | 0.00 | -0.13 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 335.00 | 82.45 | 84.50 | 99.96 | 0.00 | 0.00% | 0 | 13 | 0.73 | -0.91 | 0.00 | -0.11 | 4/22/2025 | 4/23/2025 4:00:04 PM EST |
| 340.00 | 87.25 | 89.35 | 83.80 | 0.00 | 0.00% | 0 | 7 | 0.74 | -0.92 | 0.00 | -0.10 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 345.00 | 92.05 | 94.20 | 107.97 | 0.00 | 0.00% | 0 | 3 | 0.76 | -0.93 | 0.00 | -0.09 | 4/22/2025 | 4/23/2025 4:00:04 PM EST |
| 350.00 | 96.90 | 99.05 | 92.69 | 0.00 | 0.00% | 0 | 5 | 0.78 | -0.94 | 0.00 | -0.08 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 355.00 | 101.80 | 103.95 | 131.10 | 0.00 | 0.00% | 0 | 2 | 0.79 | -0.95 | 0.00 | -0.08 | 4/21/2025 | 4/23/2025 4:00:04 PM EST |
| 360.00 | 106.70 | 108.85 | 137.46 | 0.00 | 0.00% | 0 | 3 | 0.80 | -0.95 | 0.00 | -0.07 | 4/21/2025 | 4/23/2025 4:00:04 PM EST |
| 365.00 | 111.65 | 113.80 | % | 0 | 0 | 0.85 | -0.96 | 0.00 | -0.06 | 4/23/2025 4:00:04 PM EST | |||
| 370.00 | 116.60 | 118.70 | 133.22 | 0.00 | 0.00% | 0 | 11 | 0.87 | -0.97 | 0.00 | -0.05 | 4/22/2025 | 4/23/2025 4:00:04 PM EST |
| 375.00 | 121.55 | 123.65 | % | 0 | 0 | 0.85 | -0.97 | 0.00 | -0.05 | 4/23/2025 4:00:04 PM EST | |||
| 380.00 | 126.50 | 128.65 | 143.40 | 0.00 | 0.00% | 0 | 1 | 0.91 | -0.97 | 0.00 | -0.04 | 4/22/2025 | 4/23/2025 4:00:04 PM EST |
| 385.00 | 131.50 | 133.65 | % | 0 | 0 | 0.89 | -0.98 | 0.00 | -0.04 | 4/23/2025 4:00:04 PM EST | |||
| 390.00 | 136.45 | 138.65 | 132.80 | 0.00 | 0.00% | 0 | 3 | 0.95 | -0.98 | 0.00 | -0.03 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 395.00 | 141.45 | 143.65 | % | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.03 | 4/23/2025 4:00:04 PM EST | |||
| 400.00 | 146.45 | 148.65 | 151.50 | 0.00 | 0.00% | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.02 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 405.00 | 151.45 | 153.65 | % | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.02 | 4/23/2025 4:00:04 PM EST | |||
| 410.00 | 156.45 | 158.65 | % | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.02 | 4/23/2025 4:00:04 PM EST | |||
| 420.00 | 166.45 | 168.75 | % | 0 | 0 | 1.03 | -0.99 | 0.00 | -0.01 | 4/23/2025 4:00:04 PM EST | |||
| 430.00 | 176.45 | 178.65 | 174.10 | 0.00 | 0.00% | 0 | 1 | 1.02 | -1.00 | 0.00 | -0.01 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 440.00 | 186.45 | 188.65 | 187.00 | 0.00 | 0.00% | 0 | 0 | 1.10 | -1.00 | 0.00 | -0.01 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |