Options Chain for TESLA INC COM (TSLA) - $334.07 as of 5/13/2025 9:12:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 281.05 | 287.45 | 249.40 | 0.00 | 0.00% | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 4:00:04 PM EST |
| 55.00 | 276.00 | 282.50 | % | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:04 PM EST | |||
| 60.00 | 271.05 | 277.40 | % | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:04 PM EST | |||
| 65.00 | 266.05 | 272.50 | 220.14 | 0.00 | 0.00% | 0 | 6 | 3.85 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/13/2025 4:00:04 PM EST |
| 70.00 | 261.05 | 267.50 | % | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:04 PM EST | |||
| 75.00 | 256.10 | 262.45 | % | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:04 PM EST | |||
| 80.00 | 251.10 | 257.55 | % | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:04 PM EST | |||
| 85.00 | 246.10 | 252.55 | % | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:04 PM EST | |||
| 90.00 | 241.10 | 247.60 | % | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:04 PM EST | |||
| 95.00 | 236.15 | 242.60 | % | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:04 PM EST | |||
| 100.00 | 231.15 | 237.55 | 197.65 | 0.00 | 0.00% | 0 | 3 | 2.53 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 4:00:04 PM EST |
| 105.00 | 226.15 | 232.60 | % | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:04 PM EST | |||
| 110.00 | 221.15 | 227.70 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:04 PM EST | |||
| 115.00 | 216.20 | 222.65 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:04 PM EST | |||
| 120.00 | 211.20 | 217.75 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:04 PM EST | |||
| 125.00 | 206.25 | 212.85 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:04 PM EST | |||
| 130.00 | 201.25 | 207.80 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:04 PM EST | |||
| 135.00 | 196.30 | 202.75 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:04 PM EST | |||
| 140.00 | 191.30 | 197.85 | 148.00 | 0.00 | 0.00% | 0 | 1 | 2.14 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 4:00:04 PM EST |
| 145.00 | 186.35 | 192.90 | 155.47 | 0.00 | 0.00% | 0 | 1 | 2.06 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 4:00:04 PM EST |
| 150.00 | 181.40 | 186.50 | 186.07 | +35.35 | +23.46% | 3 | 5 | 1.70 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 155.00 | 178.60 | 180.80 | 118.93 | 0.00 | 0.00% | 0 | 3,203 | 1.57 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 4:00:04 PM EST |
| 160.00 | 173.70 | 175.70 | 174.80 | +19.55 | +12.60% | 1 | 3,112 | 1.52 | 1.00 | 0.00 | -0.01 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 165.00 | 166.55 | 173.05 | 134.78 | 0.00 | 0.00% | 0 | 6 | 1.79 | 1.00 | 0.00 | -0.01 | 5/9/2025 | 5/13/2025 4:00:04 PM EST |
| 170.00 | 161.55 | 168.05 | 151.83 | 0.00 | 0.00% | 0 | 9 | 1.73 | 1.00 | 0.00 | -0.02 | 5/12/2025 | 5/13/2025 4:00:04 PM EST |
| 175.00 | 156.65 | 162.65 | 151.50 | +31.50 | +26.25% | 8 | 3 | 1.67 | 1.00 | 0.00 | -0.03 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 180.00 | 151.65 | 157.85 | 137.93 | 0.00 | 0.00% | 0 | 30 | 1.60 | 1.00 | 0.00 | -0.03 | 5/12/2025 | 5/13/2025 4:00:04 PM EST |
| 185.00 | 148.00 | 152.00 | 92.10 | 0.00 | 0.00% | 0 | 2 | 1.44 | 1.00 | 0.00 | -0.04 | 5/5/2025 | 5/13/2025 4:00:04 PM EST |
| 190.00 | 143.05 | 147.05 | 109.60 | 0.00 | 0.00% | 0 | 10 | 1.39 | 1.00 | 0.00 | -0.04 | 5/9/2025 | 5/13/2025 4:00:04 PM EST |
| 195.00 | 138.10 | 142.05 | 92.25 | 0.00 | 0.00% | 0 | 2 | 1.33 | 0.99 | 0.00 | -0.05 | 5/1/2025 | 5/13/2025 4:00:04 PM EST |
| 200.00 | 134.40 | 135.50 | 135.71 | +17.81 | +15.11% | 402 | 28 | 1.10 | 0.99 | 0.00 | -0.06 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 205.00 | 128.20 | 132.10 | 85.40 | 0.00 | 0.00% | 0 | 2 | 1.24 | 0.99 | 0.00 | -0.07 | 4/29/2025 | 5/13/2025 4:00:04 PM EST |
| 210.00 | 123.25 | 127.15 | 67.40 | 0.00 | 0.00% | 0 | 6 | 1.18 | 0.99 | 0.00 | -0.08 | 5/6/2025 | 5/13/2025 4:00:04 PM EST |
| 215.00 | 118.35 | 122.20 | 87.12 | 0.00 | 0.00% | 0 | 5 | 1.14 | 0.98 | 0.00 | -0.09 | 5/9/2025 | 5/13/2025 4:00:04 PM EST |
| 220.00 | 113.45 | 117.20 | 104.78 | +6.42 | +6.53% | 1 | 91 | 1.09 | 0.98 | 0.00 | -0.10 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 225.00 | 108.55 | 112.25 | 103.38 | +25.73 | +33.14% | 1 | 14 | 1.04 | 0.98 | 0.00 | -0.11 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 230.00 | 103.65 | 107.30 | 106.30 | +18.30 | +20.80% | 20 | 82 | 1.00 | 0.97 | 0.00 | -0.12 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 235.00 | 98.80 | 102.35 | 100.18 | +15.04 | +17.67% | 9 | 47 | 0.96 | 0.97 | 0.00 | -0.13 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 240.00 | 94.00 | 97.40 | 96.63 | +16.32 | +20.33% | 3 | 35 | 0.91 | 0.96 | 0.00 | -0.15 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 245.00 | 89.15 | 92.55 | 78.42 | +1.95 | +2.55% | 1 | 80 | 0.88 | 0.95 | 0.00 | -0.16 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 250.00 | 84.30 | 87.70 | 73.90 | +3.60 | +5.13% | 53 | 240 | 0.85 | 0.95 | 0.00 | -0.17 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 255.00 | 79.80 | 82.90 | 79.95 | +14.89 | +22.89% | 39 | 344 | 0.80 | 0.94 | 0.00 | -0.18 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 260.00 | 75.65 | 77.05 | 76.21 | +14.90 | +24.31% | 85 | 183 | 0.66 | 0.93 | 0.00 | -0.20 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 265.00 | 70.95 | 72.40 | 72.40 | +16.76 | +30.13% | 28 | 152 | 0.66 | 0.92 | 0.00 | -0.21 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 270.00 | 66.35 | 67.75 | 67.45 | +15.35 | +29.47% | 86 | 199 | 0.65 | 0.91 | 0.00 | -0.22 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 275.00 | 61.80 | 63.25 | 61.40 | +13.25 | +27.52% | 86 | 358 | 0.64 | 0.90 | 0.00 | -0.23 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 280.00 | 57.60 | 58.85 | 58.90 | +14.09 | +31.45% | 147 | 637 | 0.63 | 0.89 | 0.00 | -0.25 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 285.00 | 53.05 | 54.25 | 53.65 | +12.90 | +31.66% | 66 | 1,026 | 0.63 | 0.87 | 0.00 | -0.26 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 290.00 | 49.00 | 49.75 | 48.20 | +10.91 | +29.26% | 233 | 938 | 0.60 | 0.85 | 0.00 | -0.28 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 295.00 | 45.15 | 46.25 | 45.34 | +11.68 | +34.70% | 79 | 1,405 | 0.61 | 0.82 | 0.01 | -0.30 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 300.00 | 41.50 | 42.15 | 42.25 | +11.70 | +38.30% | 2,597 | 11,727 | 0.61 | 0.79 | 0.01 | -0.32 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 305.00 | 37.50 | 38.65 | 38.36 | +10.96 | +40.00% | 241 | 1,444 | 0.61 | 0.76 | 0.01 | -0.35 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 310.00 | 34.35 | 34.95 | 34.50 | +10.15 | +41.69% | 811 | 804 | 0.60 | 0.73 | 0.01 | -0.37 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 315.00 | 31.25 | 31.45 | 31.75 | +9.88 | +45.18% | 1,204 | 1,901 | 0.60 | 0.69 | 0.01 | -0.39 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 320.00 | 28.25 | 28.40 | 28.57 | +9.02 | +46.14% | 3,326 | 1,635 | 0.60 | 0.65 | 0.01 | -0.41 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 325.00 | 25.40 | 25.60 | 25.50 | +8.29 | +48.17% | 1,879 | 1,436 | 0.60 | 0.61 | 0.01 | -0.43 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 330.00 | 22.80 | 23.00 | 22.95 | +7.70 | +50.50% | 5,363 | 1,775 | 0.60 | 0.57 | 0.01 | -0.44 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 335.00 | 20.45 | 20.60 | 20.55 | +7.25 | +54.52% | 1,386 | 902 | 0.60 | 0.53 | 0.01 | -0.45 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 340.00 | 18.25 | 18.40 | 18.35 | +6.57 | +55.78% | 3,309 | 3,645 | 0.60 | 0.49 | 0.01 | -0.45 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 345.00 | 16.25 | 16.40 | 16.40 | +6.05 | +58.46% | 2,573 | 602 | 0.61 | 0.46 | 0.01 | -0.45 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 350.00 | 14.40 | 14.55 | 14.47 | +5.42 | +59.89% | 8,546 | 4,421 | 0.61 | 0.42 | 0.01 | -0.45 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 355.00 | 12.80 | 12.90 | 13.10 | +5.20 | +65.83% | 1,180 | 672 | 0.61 | 0.39 | 0.01 | -0.44 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 360.00 | 11.30 | 11.45 | 11.30 | +4.40 | +63.77% | 3,490 | 1,703 | 0.61 | 0.35 | 0.01 | -0.43 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 365.00 | 10.05 | 10.15 | 10.15 | +4.13 | +68.61% | 509 | 589 | 0.61 | 0.32 | 0.01 | -0.41 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 370.00 | 8.90 | 9.00 | 8.90 | +3.60 | +67.93% | 29,669 | 23,961 | 0.62 | 0.29 | 0.01 | -0.40 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 375.00 | 7.85 | 7.95 | 7.99 | +3.39 | +73.70% | 3,364 | 1,608 | 0.62 | 0.27 | 0.01 | -0.38 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 380.00 | 7.00 | 7.10 | 7.15 | +3.15 | +78.75% | 1,307 | 1,291 | 0.63 | 0.24 | 0.01 | -0.36 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 385.00 | 6.20 | 6.30 | 6.14 | +2.74 | +80.59% | 284 | 1,004 | 0.63 | 0.22 | 0.01 | -0.34 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 390.00 | 5.50 | 5.60 | 5.60 | +2.55 | +83.61% | 402 | 395 | 0.64 | 0.20 | 0.01 | -0.32 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 395.00 | 4.90 | 5.00 | 5.00 | +2.28 | +83.83% | 310 | 1,188 | 0.64 | 0.18 | 0.00 | -0.30 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 400.00 | 4.40 | 4.45 | 4.40 | +1.97 | +81.07% | 6,162 | 1,786 | 0.65 | 0.16 | 0.00 | -0.28 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 405.00 | 3.90 | 4.00 | 4.00 | +1.89 | +89.58% | 409 | 257 | 0.65 | 0.14 | 0.00 | -0.27 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 410.00 | 3.50 | 3.60 | 3.50 | +1.65 | +89.19% | 571 | 227 | 0.66 | 0.13 | 0.00 | -0.25 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 420.00 | 2.84 | 2.89 | 2.88 | +1.35 | +88.24% | 699 | 439 | 0.67 | 0.11 | 0.00 | -0.22 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 430.00 | 2.31 | 2.37 | 2.35 | +1.14 | +94.22% | 357 | 302 | 0.69 | 0.09 | 0.00 | -0.20 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 440.00 | 1.90 | 1.95 | 1.95 | +0.93 | +91.18% | 430 | 497 | 0.70 | 0.07 | 0.00 | -0.18 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 450.00 | 1.58 | 1.62 | 1.60 | +0.75 | +88.24% | 420 | 470 | 0.72 | 0.06 | 0.00 | -0.16 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 460.00 | 1.32 | 1.36 | 1.38 | +0.64 | +86.49% | 683 | 710 | 0.73 | 0.05 | 0.00 | -0.15 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 470.00 | 1.11 | 1.16 | 1.12 | % | 153 | 0 | 0.75 | 0.05 | 0.00 | -0.13 | 5/13/2025 | 5/13/2025 4:00:04 PM EST | |
| 480.00 | 0.95 | 0.99 | 0.95 | % | 40 | 0 | 0.76 | 0.04 | 0.00 | -0.12 | 5/13/2025 | 5/13/2025 4:00:04 PM EST | |
| 490.00 | 0.81 | 0.85 | 0.87 | % | 29 | 0 | 0.77 | 0.03 | 0.00 | -0.11 | 5/13/2025 | 5/13/2025 4:00:04 PM EST | |
| 500.00 | 0.70 | 0.74 | 0.70 | % | 264 | 0 | 0.79 | 0.03 | 0.00 | -0.10 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.07 | 0.03 | 0.00 | 0.00% | 0 | 65 | 2.69 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 4:00:04 PM EST |
| 55.00 | 0.00 | 0.09 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:04 PM EST | |||
| 60.00 | 0.00 | 0.88 | 0.01 | 0.00 | 0.00% | 0 | 43 | 3.32 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 4:00:04 PM EST |
| 65.00 | 0.00 | 0.88 | 0.06 | 0.00 | 0.00% | 0 | 8 | 3.16 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 4:00:04 PM EST |
| 70.00 | 0.00 | 0.89 | 0.14 | 0.00 | 0.00% | 0 | 9 | 3.03 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/13/2025 4:00:04 PM EST |
| 75.00 | 0.00 | 0.89 | 0.15 | 0.00 | 0.00% | 0 | 140 | 2.90 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 4:00:04 PM EST |
| 80.00 | 0.01 | 0.08 | 0.08 | 0.00 | 0.00% | 0 | 38 | 1.89 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 4:00:04 PM EST |
| 85.00 | 0.00 | 0.15 | 0.04 | -0.10 | -71.43% | 2 | 418 | 2.11 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 90.00 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 60 | 2.31 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 4:00:04 PM EST |
| 95.00 | 0.01 | 0.91 | 0.10 | 0.00 | 0.00% | 0 | 44 | 1.99 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 4:00:04 PM EST |
| 100.00 | 0.01 | 0.06 | 0.04 | -0.02 | -33.34% | 114 | 554 | 1.58 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 105.00 | 0.01 | 0.24 | 0.09 | 0.00 | 0.00% | 0 | 16 | 1.65 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:04 PM EST |
| 110.00 | 0.03 | 0.43 | 0.10 | 0.00 | 0.00% | 0 | 399 | 1.72 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:04 PM EST |
| 115.00 | 0.00 | 0.10 | 0.10 | -0.02 | -16.67% | 3 | 238 | 1.59 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 120.00 | 0.00 | 0.20 | 0.11 | 0.00 | 0.00% | 0 | 153 | 1.65 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:04 PM EST |
| 125.00 | 0.00 | 0.50 | 0.16 | 0.00 | 0.00% | 0 | 19 | 1.49 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:04 PM EST |
| 130.00 | 0.00 | 0.45 | 0.10 | -0.03 | -23.08% | 4 | 537 | 1.70 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 135.00 | 0.00 | 0.16 | 0.11 | -0.04 | -26.67% | 1 | 615 | 1.35 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 140.00 | 0.05 | 0.25 | 0.11 | -0.08 | -42.11% | 15 | 339 | 1.35 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 145.00 | 0.06 | 0.17 | 0.15 | -0.05 | -25.00% | 10 | 321 | 1.27 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 150.00 | 0.07 | 0.20 | 0.15 | -0.05 | -25.00% | 561 | 949 | 1.24 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 155.00 | 0.00 | 0.23 | 0.18 | -0.04 | -18.19% | 33 | 3,500 | 1.21 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 160.00 | 0.03 | 0.29 | 0.30 | +0.05 | +20.00% | 208 | 3,421 | 1.19 | 0.00 | 0.00 | -0.01 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 165.00 | 0.05 | 0.61 | 0.22 | -0.03 | -12.00% | 267 | 418 | 1.18 | 0.00 | 0.00 | -0.01 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 170.00 | 0.11 | 0.26 | 0.25 | -0.01 | -3.85% | 99 | 753 | 1.10 | 0.00 | 0.00 | -0.02 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 175.00 | 0.12 | 0.28 | 0.23 | -0.13 | -36.12% | 44 | 139 | 1.07 | 0.00 | 0.00 | -0.03 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 180.00 | 0.13 | 0.30 | 0.25 | -0.07 | -21.88% | 19 | 459 | 1.04 | 0.00 | 0.00 | -0.03 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 185.00 | 0.27 | 0.29 | 0.26 | -0.11 | -29.73% | 13 | 1,779 | 1.04 | 0.00 | 0.00 | -0.04 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 190.00 | 0.24 | 0.35 | 0.36 | -0.07 | -16.28% | 38 | 1,112 | 1.01 | 0.00 | 0.00 | -0.04 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 195.00 | 0.29 | 0.35 | 0.30 | -0.14 | -31.82% | 140 | 232 | 0.97 | -0.01 | 0.00 | -0.05 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 200.00 | 0.34 | 0.38 | 0.33 | -0.17 | -34.00% | 713 | 1,114 | 0.94 | -0.01 | 0.00 | -0.06 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 205.00 | 0.31 | 0.48 | 0.36 | -0.15 | -29.42% | 10 | 318 | 0.91 | -0.01 | 0.00 | -0.07 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 210.00 | 0.38 | 0.47 | 0.43 | -0.16 | -27.12% | 133 | 1,020 | 0.88 | -0.01 | 0.00 | -0.08 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 215.00 | 0.41 | 0.55 | 0.46 | -0.19 | -29.24% | 51 | 316 | 0.86 | -0.02 | 0.00 | -0.09 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 220.00 | 0.49 | 0.55 | 0.51 | -0.22 | -30.14% | 723 | 1,031 | 0.83 | -0.02 | 0.00 | -0.10 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 225.00 | 0.56 | 0.60 | 0.57 | -0.25 | -30.49% | 1,406 | 484 | 0.81 | -0.02 | 0.00 | -0.11 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 230.00 | 0.63 | 0.66 | 0.64 | -0.31 | -32.64% | 330 | 915 | 0.78 | -0.03 | 0.00 | -0.12 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 235.00 | 0.71 | 0.75 | 0.72 | -0.40 | -35.72% | 103 | 399 | 0.76 | -0.03 | 0.00 | -0.13 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 240.00 | 0.80 | 0.84 | 0.83 | -0.47 | -36.16% | 409 | 813 | 0.74 | -0.04 | 0.00 | -0.15 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 245.00 | 0.92 | 0.96 | 0.96 | -0.61 | -38.86% | 292 | 679 | 0.72 | -0.05 | 0.00 | -0.16 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 250.00 | 1.07 | 1.10 | 1.08 | -0.73 | -40.34% | 883 | 1,269 | 0.70 | -0.05 | 0.00 | -0.17 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 255.00 | 1.26 | 1.30 | 1.29 | -0.90 | -41.10% | 212 | 708 | 0.68 | -0.06 | 0.00 | -0.18 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 260.00 | 1.50 | 1.54 | 1.51 | -1.11 | -42.37% | 532 | 1,374 | 0.67 | -0.07 | 0.00 | -0.20 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 265.00 | 1.80 | 1.85 | 1.83 | -1.30 | -41.54% | 437 | 404 | 0.65 | -0.08 | 0.00 | -0.21 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 270.00 | 2.18 | 2.23 | 2.10 | -1.80 | -46.16% | 356 | 1,113 | 0.64 | -0.09 | 0.00 | -0.22 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 275.00 | 2.64 | 2.69 | 2.68 | -1.90 | -41.49% | 322 | 1,443 | 0.63 | -0.10 | 0.00 | -0.23 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 280.00 | 3.20 | 3.30 | 3.25 | -2.50 | -43.48% | 941 | 1,700 | 0.63 | -0.11 | 0.00 | -0.25 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 285.00 | 3.90 | 4.00 | 3.90 | -2.83 | -42.06% | 553 | 1,216 | 0.62 | -0.13 | 0.00 | -0.26 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 290.00 | 4.70 | 4.80 | 4.65 | -3.25 | -41.14% | 633 | 1,419 | 0.61 | -0.15 | 0.00 | -0.28 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 295.00 | 5.65 | 5.80 | 5.37 | -4.08 | -43.18% | 610 | 614 | 0.61 | -0.18 | 0.01 | -0.30 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 300.00 | 6.80 | 6.95 | 6.90 | -4.20 | -37.84% | 2,324 | 759 | 0.60 | -0.21 | 0.01 | -0.32 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 305.00 | 8.15 | 8.25 | 8.15 | -5.23 | -39.09% | 416 | 251 | 0.60 | -0.24 | 0.01 | -0.35 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 310.00 | 9.65 | 9.80 | 9.58 | -5.42 | -36.14% | 1,316 | 263 | 0.60 | -0.27 | 0.01 | -0.37 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 315.00 | 11.40 | 11.50 | 11.30 | -6.20 | -35.43% | 944 | 322 | 0.60 | -0.31 | 0.01 | -0.39 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 320.00 | 13.35 | 13.50 | 13.44 | -6.54 | -32.74% | 2,435 | 400 | 0.60 | -0.35 | 0.01 | -0.41 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 325.00 | 15.55 | 15.70 | 15.50 | -7.40 | -32.32% | 266 | 166 | 0.60 | -0.39 | 0.01 | -0.43 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 330.00 | 17.90 | 18.05 | 18.10 | -8.44 | -31.81% | 497 | 162 | 0.60 | -0.43 | 0.01 | -0.44 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 335.00 | 20.50 | 20.65 | 20.45 | -9.05 | -30.68% | 158 | 23 | 0.60 | -0.47 | 0.01 | -0.45 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 340.00 | 23.30 | 23.45 | 22.65 | -9.75 | -30.10% | 100 | 35 | 0.60 | -0.51 | 0.01 | -0.45 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 345.00 | 26.30 | 26.50 | 25.25 | -10.30 | -28.98% | 207 | 87 | 0.60 | -0.54 | 0.01 | -0.45 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 350.00 | 29.50 | 29.65 | 30.20 | -10.92 | -26.56% | 268 | 33 | 0.61 | -0.58 | 0.01 | -0.45 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 355.00 | 32.85 | 33.05 | 33.63 | -10.47 | -23.75% | 167 | 17 | 0.61 | -0.61 | 0.01 | -0.44 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 360.00 | 36.35 | 36.55 | 36.75 | -10.45 | -22.14% | 12 | 37 | 0.61 | -0.65 | 0.01 | -0.43 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 365.00 | 40.05 | 40.30 | 39.02 | -29.48 | -43.04% | 34 | 1 | 0.61 | -0.68 | 0.01 | -0.41 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 370.00 | 43.45 | 44.35 | 42.82 | -13.23 | -23.61% | 14 | 17 | 0.61 | -0.71 | 0.01 | -0.40 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 375.00 | 46.75 | 48.75 | 60.10 | 0.00 | 0.00% | 0 | 8 | 0.61 | -0.73 | 0.01 | -0.38 | 5/12/2025 | 5/13/2025 4:00:04 PM EST |
| 380.00 | 50.95 | 52.45 | 51.55 | -13.85 | -21.18% | 31 | 2 | 0.61 | -0.76 | 0.01 | -0.36 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 385.00 | 55.10 | 57.10 | 54.30 | -55.03 | -50.34% | 11 | 1 | 0.62 | -0.78 | 0.01 | -0.34 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 390.00 | 59.45 | 61.25 | 71.52 | -2.88 | -3.88% | 1 | 1 | 0.62 | -0.80 | 0.01 | -0.32 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 395.00 | 63.85 | 65.75 | 75.69 | -19.81 | -20.75% | 9 | 1 | 0.63 | -0.82 | 0.00 | -0.30 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 400.00 | 68.25 | 71.45 | 71.95 | -29.05 | -28.77% | 11 | 4 | 0.66 | -0.84 | 0.00 | -0.28 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 405.00 | 72.50 | 76.20 | % | 0 | 0 | 0.66 | -0.86 | 0.00 | -0.27 | 5/13/2025 4:00:04 PM EST | |||
| 410.00 | 77.35 | 80.45 | % | 0 | 0 | 0.66 | -0.87 | 0.00 | -0.25 | 5/13/2025 4:00:04 PM EST | |||
| 420.00 | 86.40 | 89.65 | % | 0 | 0 | 0.65 | -0.89 | 0.00 | -0.22 | 5/13/2025 4:00:04 PM EST | |||
| 430.00 | 95.85 | 101.00 | % | 0 | 0 | 0.70 | -0.91 | 0.00 | -0.20 | 5/13/2025 4:00:04 PM EST | |||
| 440.00 | 105.45 | 110.65 | % | 0 | 0 | 0.91 | -0.93 | 0.00 | -0.18 | 5/13/2025 4:00:04 PM EST | |||
| 450.00 | 113.65 | 120.35 | % | 0 | 0 | 0.94 | -0.94 | 0.00 | -0.16 | 5/13/2025 4:00:04 PM EST | |||
| 460.00 | 123.05 | 130.15 | % | 0 | 0 | 1.02 | -0.95 | 0.00 | -0.15 | 5/13/2025 4:00:04 PM EST | |||
| 470.00 | 133.25 | 140.10 | % | 0 | 0 | 1.06 | -0.95 | 0.00 | -0.13 | 5/13/2025 4:00:04 PM EST | |||
| 480.00 | 143.10 | 150.05 | % | 0 | 0 | 1.10 | -0.96 | 0.00 | -0.12 | 5/13/2025 4:00:04 PM EST | |||
| 490.00 | 153.00 | 160.05 | % | 0 | 0 | 1.14 | -0.97 | 0.00 | -0.11 | 5/13/2025 4:00:04 PM EST | |||
| 500.00 | 162.95 | 170.05 | % | 0 | 0 | 1.17 | -0.97 | 0.00 | -0.10 | 5/13/2025 4:00:04 PM EST |