Options Chain for TESLA INC COM (TSLA) - $440.36 as of 5/27/2026 9:21:14 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 189.30 | 192.00 | 190.65 | % | 0.76 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:05 PM EST | |||
| 255.00 | 184.25 | 187.00 | 185.63 | % | 0.73 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:05 PM EST | |||
| 260.00 | 179.30 | 182.00 | 180.65 | % | 0.69 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:05 PM EST | |||
| 265.00 | 174.35 | 177.00 | 175.68 | % | 0.66 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:05 PM EST | |||
| 270.00 | 169.30 | 172.05 | 170.68 | % | 0.63 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:05 PM EST | |||
| 275.00 | 164.35 | 167.00 | 165.68 | % | 0.60 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:05 PM EST | |||
| 280.00 | 159.30 | 162.05 | 160.68 | % | 0.57 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:05 PM EST | |||
| 285.00 | 154.35 | 157.05 | 155.70 | % | 0.55 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:05 PM EST | |||
| 290.00 | 149.35 | 152.05 | 150.70 | 143.13 | 0.00 | 0.00% | 0.52 | 0 | 4 | 2.08 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 4:00:05 PM EST |
| 295.00 | 144.30 | 147.05 | 145.68 | % | 0.49 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:05 PM EST | |||
| 300.00 | 139.35 | 142.00 | 140.68 | 133.15 | 0.00 | 0.00% | 0.47 | 0 | 2 | 1.92 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 4:00:05 PM EST |
| 305.00 | 134.30 | 137.05 | 135.68 | % | 0.44 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:05 PM EST | |||
| 310.00 | 129.15 | 132.15 | 130.65 | % | 0.42 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:05 PM EST | |||
| 315.00 | 124.35 | 127.05 | 125.70 | % | 0.40 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:05 PM EST | |||
| 320.00 | 119.35 | 122.10 | 120.73 | % | 0.38 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:05 PM EST | |||
| 325.00 | 114.40 | 117.10 | 115.75 | 107.52 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.58 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 4:00:05 PM EST |
| 330.00 | 109.40 | 112.10 | 110.75 | 97.40 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/27/2026 4:00:05 PM EST |
| 335.00 | 104.40 | 107.10 | 105.75 | % | 0.32 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:05 PM EST | |||
| 340.00 | 99.35 | 102.10 | 100.73 | 99.59 | % | 0.30 | 1 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 4:00:05 PM EST | |
| 345.00 | 94.40 | 97.10 | 95.75 | % | 0.28 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:05 PM EST | |||
| 350.00 | 89.75 | 92.10 | 90.93 | 89.00 | % | 0.26 | 2 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 4:00:05 PM EST | |
| 355.00 | 84.45 | 87.15 | 85.80 | 73.63 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.21 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 4:00:05 PM EST |
| 360.00 | 79.50 | 82.15 | 80.83 | 68.49 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.15 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 4:00:05 PM EST |
| 365.00 | 74.55 | 77.15 | 75.85 | 66.75 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.08 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 4:00:05 PM EST |
| 370.00 | 69.55 | 71.50 | 70.53 | 73.67 | +9.86 | +15.46% | 0.19 | 1 | 23 | 1.02 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 372.50 | 67.10 | 69.65 | 68.38 | % | 0.18 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:05 PM EST | |||
| 375.00 | 64.75 | 66.15 | 65.45 | 64.80 | +8.47 | +15.04% | 0.17 | 1 | 19 | 0.87 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 377.50 | 62.15 | 64.65 | 63.40 | 61.62 | % | 0.17 | 1 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 4:00:05 PM EST | |
| 380.00 | 59.70 | 61.60 | 60.65 | 59.42 | +6.70 | +12.71% | 0.16 | 2 | 18 | 0.83 | 1.00 | 0.00 | -0.01 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 382.50 | 57.20 | 59.65 | 58.43 | 58.21 | % | 0.15 | 1 | 0 | 0.86 | 1.00 | 0.00 | -0.01 | 5/27/2026 | 5/27/2026 4:00:05 PM EST | |
| 385.00 | 54.90 | 57.15 | 56.03 | 53.70 | +9.05 | +20.27% | 0.15 | 41 | 22 | 0.83 | 1.00 | 0.00 | -0.02 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 387.50 | 52.30 | 54.30 | 53.30 | % | 0.14 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.03 | 5/27/2026 4:00:05 PM EST | |||
| 390.00 | 50.45 | 51.65 | 51.05 | 50.72 | +9.62 | +23.41% | 0.13 | 22 | 143 | 0.72 | 0.99 | 0.00 | -0.04 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 392.50 | 47.45 | 49.60 | 48.53 | 48.12 | % | 0.12 | 1 | 0 | 0.73 | 0.99 | 0.00 | -0.06 | 5/27/2026 | 5/27/2026 4:00:05 PM EST | |
| 395.00 | 45.35 | 47.10 | 46.23 | 45.82 | +9.64 | +26.65% | 0.12 | 3 | 30 | 0.70 | 0.99 | 0.00 | -0.09 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 397.50 | 42.70 | 44.55 | 43.63 | % | 0.11 | 0 | 0 | 0.67 | 0.98 | 0.00 | -0.13 | 5/27/2026 4:00:05 PM EST | |||
| 400.00 | 40.40 | 41.70 | 41.05 | 41.52 | +7.32 | +21.41% | 0.10 | 201 | 154 | 0.44 | 0.98 | 0.00 | -0.17 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 402.50 | 38.00 | 39.40 | 38.70 | 39.80 | % | 0.10 | 10 | 0 | 0.59 | 0.97 | 0.00 | -0.20 | 5/27/2026 | 5/27/2026 4:00:05 PM EST | |
| 405.00 | 35.70 | 36.60 | 36.15 | 36.20 | +9.34 | +34.78% | 0.09 | 35 | 506 | 0.34 | 0.96 | 0.00 | -0.24 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 407.50 | 33.55 | 34.05 | 33.80 | 35.79 | % | 0.08 | 7,474 | 0 | 0.45 | 0.95 | 0.00 | -0.28 | 5/27/2026 | 5/27/2026 4:00:05 PM EST | |
| 410.00 | 31.10 | 31.80 | 31.45 | 30.10 | +5.00 | +19.92% | 0.08 | 72 | 501 | 0.41 | 0.94 | 0.01 | -0.33 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 412.50 | 28.85 | 29.40 | 29.13 | 28.85 | % | 0.07 | 509 | 0 | 0.44 | 0.92 | 0.01 | -0.38 | 5/27/2026 | 5/27/2026 4:00:05 PM EST | |
| 415.00 | 26.55 | 27.10 | 26.83 | 26.74 | +5.72 | +27.22% | 0.06 | 790 | 341 | 0.43 | 0.90 | 0.01 | -0.43 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 417.50 | 24.35 | 24.85 | 24.60 | 24.41 | % | 0.06 | 1,040 | 0 | 0.42 | 0.87 | 0.01 | -0.49 | 5/27/2026 | 5/27/2026 4:00:05 PM EST | |
| 420.00 | 22.20 | 22.65 | 22.43 | 21.70 | +4.65 | +27.28% | 0.05 | 2,466 | 401 | 0.42 | 0.85 | 0.01 | -0.55 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 422.50 | 20.10 | 20.55 | 20.33 | 20.00 | % | 0.05 | 380 | 0 | 0.41 | 0.82 | 0.01 | -0.61 | 5/27/2026 | 5/27/2026 4:00:05 PM EST | |
| 425.00 | 18.15 | 18.40 | 18.28 | 18.15 | +4.60 | +33.95% | 0.04 | 1,197 | 400 | 0.41 | 0.78 | 0.01 | -0.67 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 427.50 | 16.15 | 16.60 | 16.38 | 16.85 | % | 0.04 | 316 | 0 | 0.41 | 0.75 | 0.02 | -0.72 | 5/27/2026 | 5/27/2026 4:00:05 PM EST | |
| 430.00 | 14.50 | 14.75 | 14.63 | 14.60 | +3.90 | +36.45% | 0.03 | 2,271 | 1,653 | 0.41 | 0.70 | 0.02 | -0.77 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 432.50 | 12.75 | 13.10 | 12.93 | 12.98 | % | 0.03 | 214 | 0 | 0.40 | 0.66 | 0.02 | -0.81 | 5/27/2026 | 5/27/2026 4:00:05 PM EST | |
| 435.00 | 11.25 | 11.55 | 11.40 | 11.38 | +3.00 | +35.80% | 0.03 | 1,882 | 1,615 | 0.41 | 0.62 | 0.02 | -0.84 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 437.50 | 9.60 | 10.10 | 9.85 | 10.10 | % | 0.02 | 574 | 0 | 0.40 | 0.57 | 0.02 | -0.86 | 5/27/2026 | 5/27/2026 4:00:05 PM EST | |
| 440.00 | 8.55 | 8.80 | 8.68 | 8.67 | +2.42 | +38.72% | 0.02 | 6,599 | 1,287 | 0.40 | 0.53 | 0.02 | -0.87 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 442.50 | 7.45 | 7.55 | 7.50 | 7.45 | % | 0.02 | 7,699 | 0 | 0.41 | 0.47 | 0.02 | -0.87 | 5/27/2026 | 5/27/2026 4:00:05 PM EST | |
| 445.00 | 6.40 | 6.50 | 6.45 | 6.46 | +1.81 | +38.93% | 0.01 | 9,982 | 689 | 0.41 | 0.43 | 0.02 | -0.86 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 447.50 | 5.45 | 5.60 | 5.53 | 5.53 | % | 0.01 | 741 | 0 | 0.41 | 0.38 | 0.02 | -0.84 | 5/27/2026 | 5/27/2026 4:00:05 PM EST | |
| 450.00 | 4.70 | 4.75 | 4.73 | 4.70 | +1.20 | +34.29% | 0.01 | 7,298 | 1,553 | 0.41 | 0.34 | 0.02 | -0.81 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 452.50 | 3.95 | 4.05 | 4.00 | 4.05 | % | 0.01 | 386 | 0 | 0.42 | 0.30 | 0.02 | -0.78 | 5/27/2026 | 5/27/2026 4:00:05 PM EST | |
| 455.00 | 3.35 | 3.45 | 3.40 | 3.35 | +0.80 | +31.38% | 0.01 | 2,384 | 449 | 0.42 | 0.27 | 0.02 | -0.74 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 457.50 | 2.84 | 2.90 | 2.87 | 2.91 | % | 0.01 | 329 | 0 | 0.42 | 0.23 | 0.01 | -0.69 | 5/27/2026 | 5/27/2026 4:00:05 PM EST | |
| 460.00 | 2.40 | 2.45 | 2.43 | 2.40 | +0.49 | +25.66% | 0.01 | 3,154 | 988 | 0.43 | 0.20 | 0.01 | -0.64 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 462.50 | 2.03 | 2.07 | 2.05 | 2.06 | % | 0.00 | 464 | 0 | 0.43 | 0.18 | 0.01 | -0.59 | 5/27/2026 | 5/27/2026 4:00:05 PM EST | |
| 465.00 | 1.71 | 1.75 | 1.73 | 1.73 | +0.33 | +23.58% | 0.00 | 1,666 | 485 | 0.44 | 0.15 | 0.01 | -0.54 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 467.50 | 1.44 | 1.49 | 1.47 | 1.53 | % | 0.00 | 657 | 0 | 0.44 | 0.13 | 0.01 | -0.49 | 5/27/2026 | 5/27/2026 4:00:05 PM EST | |
| 470.00 | 1.23 | 1.27 | 1.25 | 1.26 | +0.21 | +20.00% | 0.00 | 974 | 762 | 0.45 | 0.11 | 0.01 | -0.43 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 472.50 | 1.04 | 1.08 | 1.06 | 1.09 | % | 0.00 | 215 | 0 | 0.45 | 0.09 | 0.01 | -0.39 | 5/27/2026 | 5/27/2026 4:00:05 PM EST | |
| 475.00 | 0.90 | 0.93 | 0.92 | 0.93 | +0.13 | +16.25% | 0.00 | 608 | 376 | 0.46 | 0.08 | 0.01 | -0.34 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 477.50 | 0.77 | 0.80 | 0.79 | 0.80 | % | 0.00 | 157 | 0 | 0.47 | 0.07 | 0.01 | -0.30 | 5/27/2026 | 5/27/2026 4:00:05 PM EST | |
| 480.00 | 0.68 | 0.70 | 0.69 | 0.69 | +0.08 | +13.12% | 0.00 | 1,155 | 409 | 0.48 | 0.05 | 0.00 | -0.26 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 482.50 | 0.58 | 0.61 | 0.60 | 0.76 | % | 0.00 | 77 | 0 | 0.48 | 0.04 | 0.00 | -0.22 | 5/27/2026 | 5/27/2026 4:00:05 PM EST | |
| 485.00 | 0.51 | 0.54 | 0.53 | 0.50 | -0.04 | -7.41% | 0.00 | 226 | 72 | 0.49 | 0.04 | 0.00 | -0.18 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 487.50 | 0.45 | 0.48 | 0.47 | 0.51 | % | 0.00 | 52 | 0 | 0.50 | 0.03 | 0.00 | -0.16 | 5/27/2026 | 5/27/2026 4:00:05 PM EST | |
| 490.00 | 0.40 | 0.43 | 0.42 | 0.43 | +0.05 | +13.16% | 0.00 | 249 | 487 | 0.51 | 0.02 | 0.00 | -0.13 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 492.50 | 0.36 | 0.38 | 0.37 | 0.41 | % | 0.00 | 46 | 0 | 0.52 | 0.02 | 0.00 | -0.11 | 5/27/2026 | 5/27/2026 4:00:05 PM EST | |
| 495.00 | 0.32 | 0.34 | 0.33 | 0.33 | 0.00 | 0.00% | 0.00 | 92 | 79 | 0.53 | 0.01 | 0.00 | -0.09 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 497.50 | 0.29 | 0.31 | 0.30 | 0.31 | % | 0.00 | 39 | 0 | 0.53 | 0.01 | 0.00 | -0.07 | 5/27/2026 | 5/27/2026 4:00:05 PM EST | |
| 500.00 | 0.27 | 0.29 | 0.28 | 0.28 | +0.02 | +7.70% | 0.00 | 1,711 | 324 | 0.55 | 0.01 | 0.00 | -0.06 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 502.50 | 0.24 | 0.26 | 0.25 | 0.27 | % | 0.00 | 96 | 0 | 0.56 | 0.01 | 0.00 | -0.05 | 5/27/2026 | 5/27/2026 4:00:05 PM EST | |
| 505.00 | 0.22 | 0.24 | 0.23 | 0.33 | +0.09 | +37.50% | 0.00 | 44 | 138 | 0.57 | 0.01 | 0.00 | -0.04 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 507.50 | 0.20 | 0.22 | 0.21 | 0.33 | % | 0.00 | 41 | 0 | 0.57 | 0.00 | 0.00 | -0.03 | 5/27/2026 | 5/27/2026 4:00:05 PM EST | |
| 510.00 | 0.19 | 0.20 | 0.20 | 0.20 | % | 0.00 | 133 | 0 | 0.59 | 0.00 | 0.00 | -0.02 | 5/27/2026 | 5/27/2026 4:00:05 PM EST | |
| 512.50 | 0.17 | 0.19 | 0.18 | 0.23 | % | 0.00 | 3 | 0 | 0.60 | 0.00 | 0.00 | -0.02 | 5/27/2026 | 5/27/2026 4:00:05 PM EST | |
| 515.00 | 0.16 | 0.18 | 0.17 | 0.17 | % | 0.00 | 24 | 0 | 0.61 | 0.00 | 0.00 | -0.01 | 5/27/2026 | 5/27/2026 4:00:05 PM EST | |
| 517.50 | 0.15 | 0.17 | 0.16 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.01 | 5/27/2026 4:00:05 PM EST | |||
| 520.00 | 0.14 | 0.16 | 0.15 | 0.17 | % | 0.00 | 61 | 0 | 0.63 | 0.00 | 0.00 | -0.01 | 5/27/2026 | 5/27/2026 4:00:05 PM EST | |
| 522.50 | 0.13 | 0.15 | 0.14 | 0.19 | % | 0.00 | 20 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 4:00:05 PM EST | |
| 525.00 | 0.12 | 0.14 | 0.13 | 0.13 | % | 0.00 | 131 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 0.01 | 0.15 | 0.08 | 0.08 | -0.12 | -60.00% | 0.00 | 45 | 22 | 1.73 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 255.00 | 0.01 | 0.35 | 0.18 | 0.08 | +0.04 | +100.00% | 0.00 | 26 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 260.00 | 0.01 | 0.37 | 0.19 | 0.36 | % | 0.00 | 30 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 4:00:05 PM EST | |
| 265.00 | 0.01 | 0.36 | 0.19 | 0.09 | +0.02 | +28.58% | 0.00 | 41 | 20 | 1.67 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 270.00 | 0.00 | 0.16 | 0.08 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.71 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/27/2026 4:00:05 PM EST |
| 275.00 | 0.00 | 0.35 | 0.18 | 0.09 | -0.05 | -35.72% | 0.00 | 14 | 25 | 1.55 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 280.00 | 0.01 | 0.35 | 0.18 | 0.09 | -0.03 | -25.00% | 0.00 | 29 | 26 | 1.50 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 285.00 | 0.00 | 0.68 | 0.34 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.88 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/27/2026 4:00:05 PM EST |
| 290.00 | 0.00 | 0.68 | 0.34 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.81 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/27/2026 4:00:05 PM EST |
| 295.00 | 0.00 | 0.68 | 0.34 | 0.31 | +0.12 | +63.16% | 0.00 | 2 | 2 | 1.75 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 300.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 231 | 676 | 1.15 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 305.00 | 0.00 | 0.67 | 0.34 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.62 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/27/2026 4:00:05 PM EST |
| 310.00 | 0.00 | 0.63 | 0.32 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/27/2026 4:00:05 PM EST |
| 315.00 | 0.00 | 0.09 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.14 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/27/2026 4:00:05 PM EST |
| 320.00 | 0.02 | 0.08 | 0.05 | 0.10 | +0.05 | +100.00% | 0.00 | 3 | 142 | 1.01 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 325.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 263 | 5 | 0.95 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 330.00 | 0.04 | 0.07 | 0.06 | 0.04 | -0.03 | -42.86% | 0.00 | 69 | 210 | 0.94 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 335.00 | 0.02 | 0.28 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 1 | 16 | 0.95 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 340.00 | 0.02 | 0.09 | 0.06 | 0.07 | -0.07 | -50.00% | 0.00 | 5 | 18 | 0.84 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 345.00 | 0.05 | 0.09 | 0.07 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 6,054 | 0.83 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 4:00:05 PM EST |
| 350.00 | 0.06 | 0.12 | 0.09 | 0.07 | -0.06 | -46.16% | 0.00 | 26 | 463 | 0.81 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 355.00 | 0.07 | 0.09 | 0.08 | 0.09 | -0.04 | -30.77% | 0.00 | 10,118 | 39 | 0.76 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 360.00 | 0.09 | 0.11 | 0.10 | 0.10 | -0.04 | -28.58% | 0.00 | 42 | 270 | 0.73 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 365.00 | 0.11 | 0.13 | 0.12 | 0.12 | -0.06 | -33.34% | 0.00 | 9 | 107 | 0.70 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 370.00 | 0.13 | 0.15 | 0.14 | 0.14 | -0.04 | -22.23% | 0.00 | 26 | 220 | 0.67 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 372.50 | 0.14 | 0.16 | 0.15 | 0.15 | % | 0.00 | 20 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 4:00:05 PM EST | |
| 375.00 | 0.15 | 0.17 | 0.16 | 0.15 | -0.10 | -40.00% | 0.00 | 26 | 190 | 0.64 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 377.50 | 0.16 | 0.18 | 0.17 | 0.18 | % | 0.00 | 51 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 4:00:05 PM EST | |
| 380.00 | 0.17 | 0.20 | 0.19 | 0.19 | -0.08 | -29.63% | 0.00 | 119 | 503 | 0.60 | 0.00 | 0.00 | -0.01 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 382.50 | 0.19 | 0.21 | 0.20 | 0.20 | % | 0.00 | 6 | 0 | 0.59 | 0.00 | 0.00 | -0.01 | 5/27/2026 | 5/27/2026 4:00:05 PM EST | |
| 385.00 | 0.21 | 0.23 | 0.22 | 0.22 | -0.10 | -31.25% | 0.00 | 197 | 235 | 0.57 | 0.00 | 0.00 | -0.02 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 387.50 | 0.23 | 0.25 | 0.24 | 0.27 | % | 0.00 | 36 | 0 | 0.56 | 0.00 | 0.00 | -0.03 | 5/27/2026 | 5/27/2026 4:00:05 PM EST | |
| 390.00 | 0.25 | 0.27 | 0.26 | 0.26 | -0.17 | -39.54% | 0.00 | 224 | 347 | 0.54 | -0.01 | 0.00 | -0.04 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 392.50 | 0.28 | 0.30 | 0.29 | 0.33 | % | 0.00 | 84 | 0 | 0.52 | -0.01 | 0.00 | -0.06 | 5/27/2026 | 5/27/2026 4:00:05 PM EST | |
| 395.00 | 0.32 | 0.34 | 0.33 | 0.34 | -0.21 | -38.19% | 0.00 | 172 | 394 | 0.51 | -0.01 | 0.00 | -0.09 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 397.50 | 0.36 | 0.38 | 0.37 | 0.38 | % | 0.00 | 24 | 0 | 0.50 | -0.02 | 0.00 | -0.13 | 5/27/2026 | 5/27/2026 4:00:05 PM EST | |
| 400.00 | 0.41 | 0.44 | 0.43 | 0.41 | -0.36 | -46.76% | 0.00 | 568 | 639 | 0.49 | -0.02 | 0.00 | -0.17 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 402.50 | 0.47 | 0.50 | 0.49 | 0.48 | % | 0.00 | 149 | 0 | 0.47 | -0.03 | 0.00 | -0.20 | 5/27/2026 | 5/27/2026 4:00:05 PM EST | |
| 405.00 | 0.55 | 0.58 | 0.57 | 0.55 | -0.60 | -52.18% | 0.00 | 410 | 301 | 0.46 | -0.04 | 0.00 | -0.24 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 407.50 | 0.65 | 0.68 | 0.67 | 0.67 | % | 0.00 | 100 | 0 | 0.45 | -0.05 | 0.00 | -0.28 | 5/27/2026 | 5/27/2026 4:00:05 PM EST | |
| 410.00 | 0.78 | 0.82 | 0.80 | 0.82 | -0.88 | -51.77% | 0.00 | 756 | 486 | 0.44 | -0.06 | 0.01 | -0.33 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 412.50 | 0.95 | 0.99 | 0.97 | 0.97 | % | 0.00 | 328 | 0 | 0.43 | -0.08 | 0.01 | -0.38 | 5/27/2026 | 5/27/2026 4:00:05 PM EST | |
| 415.00 | 1.16 | 1.20 | 1.18 | 1.17 | -1.34 | -53.39% | 0.00 | 666 | 517 | 0.42 | -0.10 | 0.01 | -0.43 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 417.50 | 1.42 | 1.47 | 1.45 | 1.43 | % | 0.00 | 406 | 0 | 0.42 | -0.13 | 0.01 | -0.49 | 5/27/2026 | 5/27/2026 4:00:05 PM EST | |
| 420.00 | 1.75 | 1.80 | 1.78 | 1.77 | -1.83 | -50.84% | 0.00 | 2,072 | 960 | 0.41 | -0.15 | 0.01 | -0.55 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 422.50 | 2.16 | 2.21 | 2.19 | 2.25 | % | 0.01 | 430 | 0 | 0.41 | -0.18 | 0.01 | -0.61 | 5/27/2026 | 5/27/2026 4:00:05 PM EST | |
| 425.00 | 2.65 | 2.70 | 2.68 | 2.68 | -2.47 | -47.97% | 0.01 | 1,562 | 847 | 0.41 | -0.22 | 0.01 | -0.67 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 427.50 | 3.20 | 3.30 | 3.25 | 3.24 | % | 0.01 | 334 | 0 | 0.40 | -0.25 | 0.02 | -0.72 | 5/27/2026 | 5/27/2026 4:00:05 PM EST | |
| 430.00 | 3.95 | 4.05 | 4.00 | 4.00 | -3.20 | -44.45% | 0.01 | 1,098 | 557 | 0.41 | -0.30 | 0.02 | -0.77 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 432.50 | 4.75 | 4.85 | 4.80 | 4.75 | % | 0.01 | 396 | 0 | 0.40 | -0.34 | 0.02 | -0.81 | 5/27/2026 | 5/27/2026 4:00:05 PM EST | |
| 435.00 | 5.70 | 5.80 | 5.75 | 5.71 | -4.19 | -42.33% | 0.01 | 3,140 | 360 | 0.40 | -0.38 | 0.02 | -0.84 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 437.50 | 6.80 | 6.90 | 6.85 | 6.75 | % | 0.02 | 2,291 | 0 | 0.40 | -0.43 | 0.02 | -0.86 | 5/27/2026 | 5/27/2026 4:00:05 PM EST | |
| 440.00 | 8.00 | 8.10 | 8.05 | 8.05 | -4.80 | -37.36% | 0.02 | 4,931 | 119 | 0.41 | -0.47 | 0.02 | -0.87 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 442.50 | 9.25 | 9.45 | 9.35 | 9.92 | % | 0.02 | 1,265 | 0 | 0.41 | -0.53 | 0.02 | -0.87 | 5/27/2026 | 5/27/2026 4:00:05 PM EST | |
| 445.00 | 10.70 | 10.95 | 10.83 | 10.79 | -5.47 | -33.65% | 0.02 | 737 | 16 | 0.41 | -0.57 | 0.02 | -0.86 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 447.50 | 12.25 | 12.60 | 12.43 | 13.80 | % | 0.03 | 24 | 0 | 0.41 | -0.62 | 0.02 | -0.84 | 5/27/2026 | 5/27/2026 4:00:05 PM EST | |
| 450.00 | 13.90 | 14.25 | 14.08 | 14.00 | -6.23 | -30.80% | 0.03 | 249 | 229 | 0.41 | -0.66 | 0.02 | -0.81 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 452.50 | 15.45 | 16.25 | 15.85 | 16.75 | % | 0.04 | 138 | 0 | 0.41 | -0.70 | 0.02 | -0.78 | 5/27/2026 | 5/27/2026 4:00:05 PM EST | |
| 455.00 | 17.60 | 18.00 | 17.80 | 18.10 | -10.78 | -37.33% | 0.04 | 8,398 | 13 | 0.43 | -0.73 | 0.02 | -0.74 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 457.50 | 19.55 | 20.05 | 19.80 | 19.87 | % | 0.04 | 6 | 0 | 0.42 | -0.77 | 0.01 | -0.69 | 5/27/2026 | 5/27/2026 4:00:05 PM EST | |
| 460.00 | 21.60 | 22.00 | 21.80 | 22.44 | -8.32 | -27.05% | 0.05 | 975 | 4 | 0.42 | -0.80 | 0.01 | -0.64 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 462.50 | 23.45 | 24.30 | 23.88 | 26.60 | % | 0.05 | 3 | 0 | 0.42 | -0.82 | 0.01 | -0.59 | 5/27/2026 | 5/27/2026 4:00:05 PM EST | |
| 465.00 | 25.65 | 26.45 | 26.05 | 24.37 | -11.00 | -31.10% | 0.06 | 1 | 11 | 0.42 | -0.85 | 0.01 | -0.54 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 467.50 | 27.90 | 28.75 | 28.33 | % | 0.06 | 0 | 0 | 0.43 | -0.87 | 0.01 | -0.49 | 5/27/2026 4:00:05 PM EST | |||
| 470.00 | 30.35 | 30.90 | 30.63 | 29.30 | -16.65 | -36.24% | 0.07 | 7,197 | 20 | 0.46 | -0.89 | 0.01 | -0.43 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 472.50 | 32.40 | 33.40 | 32.90 | % | 0.07 | 0 | 0 | 0.43 | -0.91 | 0.01 | -0.39 | 5/27/2026 4:00:05 PM EST | |||
| 475.00 | 34.75 | 35.75 | 35.25 | 34.30 | % | 0.07 | 2 | 0 | 0.43 | -0.92 | 0.01 | -0.34 | 5/27/2026 | 5/27/2026 4:00:05 PM EST | |
| 477.50 | 37.10 | 38.05 | 37.58 | % | 0.08 | 0 | 0 | 0.53 | -0.93 | 0.01 | -0.30 | 5/27/2026 4:00:05 PM EST | |||
| 480.00 | 39.50 | 40.45 | 39.98 | 39.65 | -9.25 | -18.92% | 0.08 | 2 | 3 | 0.55 | -0.95 | 0.00 | -0.26 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 482.50 | 41.90 | 42.95 | 42.43 | % | 0.09 | 0 | 0 | 0.55 | -0.96 | 0.00 | -0.22 | 5/27/2026 4:00:05 PM EST | |||
| 485.00 | 44.35 | 45.30 | 44.83 | 44.12 | -8.80 | -16.63% | 0.09 | 4 | 6 | 0.58 | -0.96 | 0.00 | -0.18 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 487.50 | 46.80 | 47.75 | 47.28 | % | 0.10 | 0 | 0 | 0.55 | -0.97 | 0.00 | -0.16 | 5/27/2026 4:00:05 PM EST | |||
| 490.00 | 49.25 | 50.25 | 49.75 | % | 0.10 | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.13 | 5/27/2026 4:00:05 PM EST | |||
| 492.50 | 51.70 | 52.70 | 52.20 | % | 0.11 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.11 | 5/27/2026 4:00:05 PM EST | |||
| 495.00 | 54.15 | 55.15 | 54.65 | % | 0.11 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.09 | 5/27/2026 4:00:05 PM EST | |||
| 497.50 | 56.60 | 57.65 | 57.13 | % | 0.11 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.07 | 5/27/2026 4:00:05 PM EST | |||
| 500.00 | 59.15 | 60.15 | 59.65 | % | 0.12 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.06 | 5/27/2026 4:00:05 PM EST | |||
| 502.50 | 61.55 | 62.65 | 62.10 | % | 0.12 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.05 | 5/27/2026 4:00:05 PM EST | |||
| 505.00 | 64.05 | 65.15 | 64.60 | % | 0.13 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.04 | 5/27/2026 4:00:05 PM EST | |||
| 507.50 | 66.55 | 67.60 | 67.08 | % | 0.13 | 0 | 0 | 0.72 | -1.00 | 0.00 | -0.03 | 5/27/2026 4:00:05 PM EST | |||
| 510.00 | 69.05 | 70.05 | 69.55 | % | 0.14 | 0 | 0 | 0.73 | -1.00 | 0.00 | -0.02 | 5/27/2026 4:00:05 PM EST | |||
| 512.50 | 71.50 | 72.60 | 72.05 | % | 0.14 | 0 | 0 | 0.76 | -1.00 | 0.00 | -0.02 | 5/27/2026 4:00:05 PM EST | |||
| 515.00 | 74.00 | 75.10 | 74.55 | % | 0.14 | 0 | 0 | 0.78 | -1.00 | 0.00 | -0.01 | 5/27/2026 4:00:05 PM EST | |||
| 517.50 | 76.50 | 77.50 | 77.00 | % | 0.15 | 0 | 0 | 0.80 | -1.00 | 0.00 | -0.01 | 5/27/2026 4:00:05 PM EST | |||
| 520.00 | 79.00 | 80.10 | 79.55 | % | 0.15 | 0 | 0 | 0.82 | -1.00 | 0.00 | -0.01 | 5/27/2026 4:00:05 PM EST | |||
| 522.50 | 81.50 | 82.50 | 82.00 | % | 0.16 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:05 PM EST | |||
| 525.00 | 84.05 | 85.05 | 84.55 | % | 0.16 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:05 PM EST |