Options Chain for TESLA INC COM (TSLA) - $284.95 as of 4/25/2025 9:10:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 234.75 | 235.55 | 233.80 | % | 5 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST | |
| 55.00 | 228.70 | 231.55 | % | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:06 PM EST | |||
| 60.00 | 223.90 | 226.45 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:06 PM EST | |||
| 65.00 | 218.80 | 221.60 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:06 PM EST | |||
| 70.00 | 214.00 | 216.55 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:06 PM EST | |||
| 75.00 | 208.95 | 211.70 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:06 PM EST | |||
| 80.00 | 204.15 | 206.60 | 175.60 | 0.00 | 0.00% | 0 | 1 | 2.31 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:06 PM EST |
| 85.00 | 199.00 | 201.80 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:06 PM EST | |||
| 90.00 | 194.25 | 196.70 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:06 PM EST | |||
| 95.00 | 189.15 | 191.90 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:06 PM EST | |||
| 100.00 | 184.35 | 186.85 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:06 PM EST | |||
| 105.00 | 179.30 | 182.00 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:06 PM EST | |||
| 110.00 | 174.50 | 176.95 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:06 PM EST | |||
| 115.00 | 169.40 | 172.15 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:06 PM EST | |||
| 120.00 | 164.65 | 167.30 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:06 PM EST | |||
| 125.00 | 159.60 | 162.25 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:06 PM EST | |||
| 130.00 | 154.80 | 157.45 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:06 PM EST | |||
| 135.00 | 149.75 | 152.40 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:06 PM EST | |||
| 140.00 | 144.95 | 147.45 | 116.09 | 0.00 | 0.00% | 0 | 1 | 1.44 | 1.00 | 0.00 | -0.01 | 4/15/2025 | 4/25/2025 4:00:06 PM EST |
| 145.00 | 139.95 | 142.55 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.01 | 4/25/2025 4:00:06 PM EST | |||
| 150.00 | 135.15 | 137.60 | 136.24 | +29.28 | +27.38% | 9 | 7 | 1.33 | 1.00 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 155.00 | 131.10 | 131.95 | 101.75 | 0.00 | 0.00% | 0 | 4,478 | 1.06 | 1.00 | 0.00 | -0.03 | 4/23/2025 | 4/25/2025 4:00:06 PM EST |
| 160.00 | 125.40 | 127.75 | 116.00 | +20.90 | +21.98% | 3 | 3,140 | 1.24 | 1.00 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 165.00 | 120.40 | 122.85 | 110.70 | +32.15 | +40.93% | 1 | 2 | 1.20 | 1.00 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 170.00 | 115.75 | 118.05 | 89.87 | 0.00 | 0.00% | 0 | 3 | 1.14 | 0.99 | 0.00 | -0.04 | 4/23/2025 | 4/25/2025 4:00:06 PM EST |
| 175.00 | 110.70 | 113.25 | 106.28 | +24.98 | +30.73% | 1 | 3 | 1.11 | 0.99 | 0.00 | -0.05 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 180.00 | 106.75 | 107.40 | 105.36 | +28.34 | +36.80% | 200 | 14 | 0.91 | 0.99 | 0.00 | -0.06 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 185.00 | 101.75 | 102.60 | 94.30 | +24.80 | +35.69% | 4 | 289 | 0.85 | 0.98 | 0.00 | -0.06 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 190.00 | 96.30 | 98.60 | 65.28 | 0.00 | 0.00% | 0 | 32 | 0.81 | 0.98 | 0.00 | -0.08 | 4/23/2025 | 4/25/2025 4:00:06 PM EST |
| 195.00 | 91.40 | 93.90 | 70.00 | +2.70 | +4.02% | 1 | 78 | 0.79 | 0.97 | 0.00 | -0.09 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 200.00 | 87.50 | 88.15 | 88.11 | +27.56 | +45.52% | 205 | 280 | 0.81 | 0.96 | 0.00 | -0.10 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 205.00 | 82.65 | 83.70 | 83.19 | +28.90 | +53.24% | 14 | 33 | 0.77 | 0.95 | 0.00 | -0.12 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 210.00 | 77.35 | 79.65 | 76.32 | +25.82 | +51.13% | 9 | 25 | 0.75 | 0.94 | 0.00 | -0.14 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 215.00 | 72.65 | 75.15 | 73.91 | +28.22 | +61.77% | 3 | 7 | 0.73 | 0.92 | 0.00 | -0.15 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 220.00 | 69.00 | 69.60 | 69.00 | +25.30 | +57.90% | 60 | 218 | 0.73 | 0.91 | 0.00 | -0.17 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 225.00 | 64.50 | 65.20 | 64.92 | +25.56 | +64.94% | 32 | 139 | 0.71 | 0.89 | 0.00 | -0.19 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 230.00 | 60.15 | 60.90 | 58.59 | +20.86 | +55.29% | 24 | 331 | 0.70 | 0.87 | 0.00 | -0.21 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 235.00 | 56.05 | 56.60 | 56.20 | +23.30 | +70.83% | 161 | 189 | 0.69 | 0.85 | 0.00 | -0.23 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 240.00 | 51.75 | 52.55 | 51.42 | +19.42 | +60.69% | 117 | 571 | 0.68 | 0.83 | 0.00 | -0.24 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 245.00 | 48.10 | 48.65 | 47.76 | +21.01 | +78.55% | 194 | 352 | 0.67 | 0.80 | 0.00 | -0.26 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 250.00 | 44.30 | 44.80 | 44.80 | +18.80 | +72.31% | 506 | 1,051 | 0.66 | 0.78 | 0.01 | -0.28 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 255.00 | 40.60 | 41.15 | 39.50 | +16.50 | +71.74% | 260 | 418 | 0.66 | 0.75 | 0.01 | -0.29 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 260.00 | 37.25 | 37.70 | 37.15 | +16.60 | +80.78% | 753 | 895 | 0.65 | 0.72 | 0.01 | -0.30 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 265.00 | 34.00 | 34.25 | 34.10 | +15.85 | +86.85% | 423 | 495 | 0.65 | 0.69 | 0.01 | -0.31 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 270.00 | 30.90 | 31.15 | 30.80 | +14.83 | +92.87% | 962 | 627 | 0.64 | 0.65 | 0.01 | -0.32 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 275.00 | 27.95 | 28.20 | 28.06 | +14.07 | +100.58% | 869 | 516 | 0.64 | 0.62 | 0.01 | -0.33 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 280.00 | 25.20 | 25.45 | 25.31 | +13.31 | +110.92% | 1,262 | 492 | 0.63 | 0.58 | 0.01 | -0.33 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 285.00 | 22.65 | 22.90 | 22.73 | +12.23 | +116.48% | 843 | 405 | 0.63 | 0.55 | 0.01 | -0.33 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 290.00 | 20.30 | 20.55 | 20.20 | +11.09 | +121.74% | 945 | 805 | 0.63 | 0.51 | 0.01 | -0.33 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 295.00 | 18.10 | 18.35 | 18.11 | +10.26 | +130.71% | 330 | 338 | 0.62 | 0.48 | 0.01 | -0.33 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 300.00 | 16.10 | 16.35 | 16.18 | +9.33 | +136.21% | 4,267 | 1,602 | 0.62 | 0.44 | 0.01 | -0.32 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 305.00 | 14.30 | 14.50 | 14.29 | +8.39 | +142.21% | 940 | 643 | 0.62 | 0.41 | 0.01 | -0.32 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 310.00 | 12.65 | 12.85 | 12.60 | +7.60 | +152.00% | 763 | 491 | 0.62 | 0.37 | 0.01 | -0.31 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 315.00 | 11.15 | 11.40 | 11.10 | +6.87 | +162.42% | 269 | 444 | 0.62 | 0.34 | 0.01 | -0.30 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 320.00 | 9.80 | 10.00 | 9.90 | +6.26 | +171.98% | 2,497 | 1,873 | 0.62 | 0.31 | 0.01 | -0.29 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 325.00 | 8.65 | 8.85 | 8.65 | +5.58 | +181.76% | 537 | 323 | 0.62 | 0.28 | 0.01 | -0.27 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 330.00 | 7.60 | 7.80 | 7.70 | +5.15 | +201.97% | 597 | 489 | 0.62 | 0.26 | 0.01 | -0.26 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 335.00 | 6.65 | 6.85 | 6.75 | +4.57 | +209.64% | 135 | 199 | 0.62 | 0.23 | 0.01 | -0.25 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 340.00 | 5.80 | 6.00 | 5.95 | +3.94 | +196.02% | 811 | 301 | 0.62 | 0.21 | 0.01 | -0.23 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 345.00 | 5.10 | 5.30 | 5.22 | +3.70 | +243.43% | 130 | 90 | 0.62 | 0.19 | 0.00 | -0.22 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 350.00 | 4.45 | 4.65 | 4.58 | +3.10 | +209.46% | 1,244 | 458 | 0.62 | 0.17 | 0.00 | -0.20 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 355.00 | 3.90 | 4.10 | 4.01 | +2.70 | +206.11% | 180 | 146 | 0.62 | 0.15 | 0.00 | -0.19 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 360.00 | 3.45 | 3.60 | 3.50 | +2.38 | +212.50% | 170 | 361 | 0.62 | 0.14 | 0.00 | -0.17 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 365.00 | 3.05 | 3.20 | 3.10 | +2.09 | +206.94% | 193 | 263 | 0.63 | 0.12 | 0.00 | -0.16 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 370.00 | 2.69 | 2.77 | 2.74 | +1.88 | +218.61% | 99 | 225 | 0.63 | 0.11 | 0.00 | -0.15 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 375.00 | 2.37 | 2.48 | 2.44 | +1.64 | +205.00% | 273 | 84 | 0.63 | 0.10 | 0.00 | -0.14 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 380.00 | 2.11 | 2.20 | 2.11 | +1.42 | +205.80% | 273 | 122 | 0.64 | 0.08 | 0.00 | -0.12 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 385.00 | 1.87 | 1.96 | 1.90 | +1.25 | +192.31% | 94 | 62 | 0.64 | 0.07 | 0.00 | -0.11 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 390.00 | 1.68 | 1.76 | 1.66 | +1.11 | +201.82% | 217 | 60 | 0.65 | 0.07 | 0.00 | -0.10 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 395.00 | 1.48 | 1.58 | 1.49 | +1.01 | +210.42% | 90 | 44 | 0.65 | 0.06 | 0.00 | -0.09 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 400.00 | 1.38 | 1.39 | 1.39 | +0.94 | +208.89% | 664 | 261 | 0.65 | 0.05 | 0.00 | -0.08 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 405.00 | 1.20 | 1.26 | 1.20 | +0.75 | +166.67% | 102 | 29 | 0.66 | 0.04 | 0.00 | -0.08 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 410.00 | 1.10 | 1.18 | 1.14 | +0.76 | +200.00% | 176 | 31 | 0.67 | 0.04 | 0.00 | -0.07 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 420.00 | 0.91 | 0.98 | 0.94 | +0.63 | +203.23% | 179 | 146 | 0.68 | 0.03 | 0.00 | -0.05 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 430.00 | 0.74 | 0.83 | 0.80 | +0.50 | +166.67% | 148 | 34 | 0.69 | 0.02 | 0.00 | -0.04 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 440.00 | 0.64 | 0.70 | 0.67 | +0.41 | +157.70% | 351 | 98 | 0.70 | 0.02 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.04 | 0.05 | 0.05 | 0.00 | 0.00% | 408 | 96 | 1.99 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 55.00 | 0.04 | 0.07 | 0.10 | 0.00 | 0.00% | 0 | 7 | 1.91 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:06 PM EST |
| 60.00 | 0.04 | 0.09 | 0.06 | -0.06 | -50.00% | 1 | 29 | 1.84 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 65.00 | 0.01 | 0.41 | 0.13 | 0.00 | 0.00% | 0 | 3 | 1.90 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:06 PM EST |
| 70.00 | 0.04 | 0.20 | 0.13 | -0.05 | -27.78% | 2 | 34 | 1.74 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 75.00 | 0.06 | 0.39 | 0.16 | 0.00 | 0.00% | 1 | 11 | 1.75 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 80.00 | 0.11 | 0.34 | 0.17 | -0.06 | -26.09% | 28 | 125 | 1.71 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 85.00 | 0.12 | 0.25 | 0.22 | 0.00 | 0.00% | 1 | 25 | 1.60 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 90.00 | 0.16 | 0.34 | 0.20 | -0.09 | -31.04% | 34 | 21 | 1.59 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 95.00 | 0.22 | 0.32 | 0.27 | -0.04 | -12.91% | 14 | 53 | 1.54 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 100.00 | 0.28 | 0.32 | 0.29 | -0.06 | -17.15% | 577 | 267 | 1.49 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 105.00 | 0.32 | 0.36 | 0.39 | -0.05 | -11.37% | 21 | 65 | 1.45 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 110.00 | 0.31 | 0.40 | 0.40 | -0.02 | -4.77% | 29 | 70 | 1.41 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 115.00 | 0.37 | 0.45 | 0.44 | -0.06 | -12.00% | 53 | 96 | 1.37 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 120.00 | 0.47 | 0.51 | 0.49 | -0.12 | -19.68% | 56 | 349 | 1.34 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 125.00 | 0.44 | 0.56 | 0.53 | -0.21 | -28.38% | 22 | 29 | 1.30 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 130.00 | 0.52 | 0.62 | 0.57 | -0.18 | -24.00% | 27 | 78 | 1.26 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 135.00 | 0.62 | 0.68 | 0.74 | -0.07 | -8.65% | 6 | 553 | 1.22 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 140.00 | 0.68 | 0.74 | 0.78 | -0.11 | -12.36% | 39 | 79 | 1.19 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 145.00 | 0.67 | 0.81 | 0.77 | -0.22 | -22.23% | 20 | 113 | 1.15 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 150.00 | 0.83 | 0.88 | 0.86 | -0.22 | -20.37% | 172 | 357 | 1.12 | 0.00 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 155.00 | 0.90 | 0.96 | 1.00 | -0.20 | -16.67% | 54 | 4,713 | 1.09 | 0.00 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 160.00 | 0.98 | 1.03 | 1.02 | -0.32 | -23.89% | 430 | 3,945 | 1.05 | 0.00 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 165.00 | 1.05 | 1.12 | 1.08 | -0.47 | -30.33% | 1,088 | 1,656 | 1.02 | 0.00 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 170.00 | 1.14 | 1.21 | 1.22 | -0.37 | -23.27% | 1,046 | 537 | 0.98 | -0.01 | 0.00 | -0.04 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 175.00 | 1.27 | 1.32 | 1.27 | -0.56 | -30.61% | 1,042 | 335 | 0.95 | -0.01 | 0.00 | -0.05 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 180.00 | 1.35 | 1.43 | 1.39 | -0.61 | -30.50% | 1,287 | 1,948 | 0.92 | -0.01 | 0.00 | -0.06 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 185.00 | 1.48 | 1.57 | 1.52 | -0.78 | -33.92% | 3,552 | 463 | 0.90 | -0.02 | 0.00 | -0.06 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 190.00 | 1.63 | 1.71 | 1.64 | -0.96 | -36.93% | 230 | 605 | 0.86 | -0.02 | 0.00 | -0.08 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 195.00 | 1.81 | 1.90 | 1.85 | -1.13 | -37.92% | 228 | 1,293 | 0.84 | -0.03 | 0.00 | -0.09 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 200.00 | 2.02 | 2.09 | 2.05 | -1.40 | -40.58% | 1,937 | 1,221 | 0.81 | -0.04 | 0.00 | -0.10 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 205.00 | 2.28 | 2.35 | 2.31 | -1.71 | -42.54% | 148 | 274 | 0.79 | -0.05 | 0.00 | -0.12 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 210.00 | 2.59 | 2.68 | 2.62 | -2.09 | -44.38% | 370 | 577 | 0.77 | -0.06 | 0.00 | -0.14 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 215.00 | 2.96 | 3.10 | 2.99 | -2.51 | -45.64% | 340 | 383 | 0.75 | -0.08 | 0.00 | -0.15 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 220.00 | 3.40 | 3.50 | 3.45 | -3.01 | -46.60% | 1,138 | 923 | 0.73 | -0.09 | 0.00 | -0.17 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 225.00 | 3.90 | 4.05 | 4.05 | -3.54 | -46.64% | 511 | 668 | 0.72 | -0.11 | 0.00 | -0.19 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 230.00 | 4.55 | 4.70 | 4.55 | -4.25 | -48.30% | 590 | 831 | 0.71 | -0.13 | 0.00 | -0.21 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 235.00 | 5.30 | 5.50 | 5.42 | -4.89 | -47.43% | 257 | 523 | 0.70 | -0.15 | 0.00 | -0.23 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 240.00 | 6.25 | 6.35 | 6.29 | -5.66 | -47.37% | 584 | 1,098 | 0.69 | -0.17 | 0.00 | -0.24 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 245.00 | 7.25 | 7.35 | 7.30 | -6.55 | -47.30% | 322 | 602 | 0.68 | -0.20 | 0.00 | -0.26 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 250.00 | 8.40 | 8.60 | 8.45 | -7.25 | -46.18% | 1,750 | 1,429 | 0.67 | -0.22 | 0.01 | -0.28 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 255.00 | 9.75 | 9.95 | 9.91 | -7.84 | -44.17% | 515 | 491 | 0.66 | -0.25 | 0.01 | -0.29 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 260.00 | 11.25 | 11.50 | 11.25 | -9.04 | -44.56% | 583 | 372 | 0.66 | -0.28 | 0.01 | -0.30 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 265.00 | 12.95 | 13.20 | 13.07 | -11.67 | -47.18% | 477 | 359 | 0.65 | -0.31 | 0.01 | -0.31 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 270.00 | 14.85 | 15.05 | 15.00 | -12.50 | -45.46% | 607 | 148 | 0.65 | -0.35 | 0.01 | -0.32 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 275.00 | 16.85 | 17.15 | 17.10 | -13.18 | -43.53% | 1,224 | 82 | 0.64 | -0.38 | 0.01 | -0.33 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 280.00 | 19.10 | 19.40 | 19.11 | -13.79 | -41.92% | 556 | 119 | 0.64 | -0.42 | 0.01 | -0.33 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 285.00 | 21.55 | 21.85 | 21.70 | -15.08 | -41.01% | 432 | 30 | 0.63 | -0.45 | 0.01 | -0.33 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 290.00 | 24.20 | 24.45 | 24.32 | -14.58 | -37.49% | 328 | 195 | 0.63 | -0.49 | 0.01 | -0.33 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 295.00 | 27.00 | 27.30 | 27.18 | -21.42 | -44.08% | 117 | 16 | 0.63 | -0.52 | 0.01 | -0.33 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 300.00 | 29.95 | 30.35 | 30.65 | -16.05 | -34.37% | 460 | 48 | 0.62 | -0.56 | 0.01 | -0.32 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 305.00 | 33.15 | 33.55 | 33.74 | -24.54 | -42.11% | 11 | 32 | 0.62 | -0.59 | 0.01 | -0.32 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 310.00 | 36.50 | 36.90 | 38.57 | -19.23 | -33.27% | 24 | 21 | 0.62 | -0.63 | 0.01 | -0.31 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 315.00 | 40.00 | 40.40 | 41.00 | -20.81 | -33.67% | 354 | 8 | 0.62 | -0.66 | 0.01 | -0.30 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 320.00 | 43.65 | 44.10 | 43.65 | -22.58 | -34.10% | 5 | 11 | 0.62 | -0.69 | 0.01 | -0.29 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 325.00 | 46.60 | 48.70 | 49.10 | -23.02 | -31.92% | 3 | 4 | 0.61 | -0.72 | 0.01 | -0.27 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 330.00 | 50.70 | 52.60 | 52.20 | -23.33 | -30.89% | 7 | 13 | 0.62 | -0.74 | 0.01 | -0.26 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 335.00 | 55.00 | 56.80 | 80.06 | 0.00 | 0.00% | 0 | 14 | 0.62 | -0.77 | 0.01 | -0.25 | 4/24/2025 | 4/25/2025 4:00:06 PM EST |
| 340.00 | 59.25 | 61.00 | 59.50 | -26.50 | -30.82% | 6 | 7 | 0.61 | -0.79 | 0.01 | -0.23 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 345.00 | 63.55 | 64.75 | 65.00 | -22.19 | -25.45% | 8 | 4 | 0.62 | -0.81 | 0.00 | -0.22 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 350.00 | 68.20 | 68.90 | 70.32 | -22.37 | -24.14% | 17 | 5 | 0.62 | -0.83 | 0.00 | -0.20 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 355.00 | 72.40 | 73.90 | 74.55 | -56.55 | -43.14% | 50 | 2 | 0.62 | -0.85 | 0.00 | -0.19 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 360.00 | 75.80 | 78.50 | 84.81 | -20.52 | -19.49% | 1 | 3 | 0.58 | -0.86 | 0.00 | -0.17 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 365.00 | 80.75 | 83.15 | % | 0 | 0 | 0.60 | -0.88 | 0.00 | -0.16 | 4/25/2025 4:00:06 PM EST | |||
| 370.00 | 84.95 | 87.75 | 97.55 | -35.67 | -26.78% | 2 | 11 | 0.68 | -0.89 | 0.00 | -0.15 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 375.00 | 89.65 | 93.00 | % | 0 | 0 | 0.72 | -0.90 | 0.00 | -0.14 | 4/25/2025 4:00:06 PM EST | |||
| 380.00 | 92.90 | 97.65 | 97.00 | -46.40 | -32.36% | 4 | 1 | 0.72 | -0.92 | 0.00 | -0.12 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 385.00 | 97.70 | 102.55 | 102.45 | % | 1 | 0 | 0.74 | -0.93 | 0.00 | -0.11 | 4/25/2025 | 4/25/2025 4:00:06 PM EST | |
| 390.00 | 102.55 | 107.25 | 132.80 | 0.00 | 0.00% | 0 | 0 | 0.74 | -0.93 | 0.00 | -0.10 | 4/23/2025 | 4/25/2025 4:00:06 PM EST |
| 395.00 | 107.15 | 112.20 | % | 0 | 0 | 0.76 | -0.94 | 0.00 | -0.09 | 4/25/2025 4:00:06 PM EST | |||
| 400.00 | 113.60 | 116.90 | 151.50 | 0.00 | 0.00% | 0 | 0 | 0.77 | -0.95 | 0.00 | -0.08 | 4/23/2025 | 4/25/2025 4:00:06 PM EST |
| 405.00 | 116.95 | 122.05 | % | 0 | 0 | 0.80 | -0.96 | 0.00 | -0.08 | 4/25/2025 4:00:06 PM EST | |||
| 410.00 | 121.95 | 126.85 | % | 0 | 0 | 0.80 | -0.96 | 0.00 | -0.07 | 4/25/2025 4:00:06 PM EST | |||
| 420.00 | 133.40 | 136.65 | % | 0 | 0 | 0.83 | -0.97 | 0.00 | -0.05 | 4/25/2025 4:00:06 PM EST | |||
| 430.00 | 143.30 | 146.60 | 174.10 | 0.00 | 0.00% | 0 | 1 | 0.86 | -0.98 | 0.00 | -0.04 | 4/23/2025 | 4/25/2025 4:00:06 PM EST |
| 440.00 | 153.25 | 156.55 | 157.27 | -29.73 | -15.90% | 1 | 0 | 0.89 | -0.98 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |