Options Chain for TESLA INC COM (TSLA) - $418.45 as of 6/5/2026 9:50:54 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 330.00 | 87.10 | 90.55 | 88.83 | 90.02 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.25 | 1.00 | 0.00 | -0.01 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 340.00 | 77.15 | 80.55 | 78.85 | 80.49 | 0.00 | 0.00% | 0.23 | 0 | 10 | 1.12 | 1.00 | 0.00 | -0.03 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 347.50 | 69.70 | 73.05 | 71.38 | % | 0.21 | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.07 | 6/4/2026 4:00:06 PM EST | |||
| 350.00 | 67.30 | 70.35 | 68.83 | 70.43 | 0.00 | 0.00% | 0.20 | 0 | 23 | 0.99 | 0.99 | 0.00 | -0.09 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 352.50 | 64.75 | 68.05 | 66.40 | % | 0.19 | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.11 | 6/4/2026 4:00:06 PM EST | |||
| 355.00 | 62.30 | 65.55 | 63.93 | % | 0.18 | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.13 | 6/4/2026 4:00:06 PM EST | |||
| 357.50 | 60.25 | 62.85 | 61.55 | 85.85 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.90 | 0.99 | 0.00 | -0.15 | 5/28/2026 | 6/4/2026 4:00:06 PM EST |
| 360.00 | 57.40 | 60.50 | 58.95 | 65.90 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.87 | 0.98 | 0.00 | -0.17 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 362.50 | 55.00 | 57.85 | 56.43 | 56.67 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.84 | 0.98 | 0.00 | -0.18 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 365.00 | 52.60 | 55.00 | 53.80 | % | 0.15 | 0 | 0 | 0.80 | 0.98 | 0.00 | -0.20 | 6/4/2026 4:00:06 PM EST | |||
| 367.50 | 50.15 | 52.95 | 51.55 | % | 0.14 | 0 | 0 | 0.77 | 0.97 | 0.00 | -0.22 | 6/4/2026 4:00:06 PM EST | |||
| 370.00 | 48.60 | 50.45 | 49.53 | 49.41 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.74 | 0.96 | 0.00 | -0.25 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 372.50 | 45.40 | 47.90 | 46.65 | % | 0.13 | 0 | 0 | 0.70 | 0.96 | 0.00 | -0.27 | 6/4/2026 4:00:06 PM EST | |||
| 375.00 | 42.15 | 44.70 | 43.43 | 44.12 | 0.00 | 0.00% | 0.12 | 0 | 103 | 0.60 | 0.95 | 0.00 | -0.29 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 377.50 | 40.75 | 42.80 | 41.78 | 43.20 | 0.00 | 0.00% | 0.11 | 0 | 16 | 0.63 | 0.94 | 0.00 | -0.32 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 380.00 | 38.55 | 40.20 | 39.38 | 40.28 | 0.00 | 0.00% | 0.10 | 0 | 21 | 0.58 | 0.94 | 0.00 | -0.34 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 382.50 | 36.25 | 37.55 | 36.90 | 50.61 | 0.00 | 0.00% | 0.10 | 0 | 11 | 0.45 | 0.93 | 0.01 | -0.37 | 6/3/2026 | 6/4/2026 4:00:06 PM EST |
| 385.00 | 33.90 | 35.15 | 34.53 | 36.50 | 0.00 | 0.00% | 0.09 | 0 | 21 | 0.45 | 0.92 | 0.01 | -0.40 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 387.50 | 31.60 | 32.85 | 32.23 | % | 0.08 | 0 | 0 | 0.44 | 0.90 | 0.01 | -0.42 | 6/4/2026 4:00:06 PM EST | |||
| 390.00 | 29.25 | 30.70 | 29.98 | 29.52 | 0.00 | 0.00% | 0.08 | 0 | 24 | 0.45 | 0.89 | 0.01 | -0.45 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 392.50 | 26.95 | 28.35 | 27.65 | 30.55 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.45 | 0.87 | 0.01 | -0.49 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 395.00 | 25.00 | 25.95 | 25.48 | 25.71 | 0.00 | 0.00% | 0.06 | 0 | 26 | 0.44 | 0.85 | 0.01 | -0.52 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 397.50 | 22.65 | 24.05 | 23.35 | 33.80 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.44 | 0.83 | 0.01 | -0.55 | 6/3/2026 | 6/4/2026 4:00:06 PM EST |
| 400.00 | 20.85 | 21.75 | 21.30 | 22.02 | 0.00 | 0.00% | 0.05 | 0 | 192 | 0.44 | 0.81 | 0.01 | -0.58 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 402.50 | 19.00 | 19.65 | 19.33 | 19.92 | 0.00 | 0.00% | 0.05 | 0 | 35 | 0.43 | 0.78 | 0.01 | -0.61 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 405.00 | 16.95 | 17.80 | 17.38 | 17.75 | 0.00 | 0.00% | 0.04 | 0 | 61 | 0.42 | 0.75 | 0.01 | -0.64 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 407.50 | 15.35 | 15.90 | 15.63 | 16.17 | 0.00 | 0.00% | 0.04 | 0 | 38 | 0.42 | 0.71 | 0.02 | -0.67 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 410.00 | 13.40 | 14.15 | 13.78 | 14.00 | 0.00 | 0.00% | 0.03 | 0 | 184 | 0.41 | 0.67 | 0.02 | -0.70 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 412.50 | 12.15 | 12.60 | 12.38 | 12.08 | 0.00 | 0.00% | 0.03 | 0 | 65 | 0.42 | 0.63 | 0.02 | -0.72 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 415.00 | 10.65 | 11.10 | 10.88 | 11.05 | 0.00 | 0.00% | 0.03 | 0 | 171 | 0.42 | 0.58 | 0.02 | -0.73 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 417.50 | 9.40 | 9.75 | 9.58 | 9.55 | 0.00 | 0.00% | 0.02 | 0 | 164 | 0.42 | 0.53 | 0.02 | -0.74 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 420.00 | 8.20 | 8.45 | 8.33 | 8.35 | 0.00 | 0.00% | 0.02 | 0 | 879 | 0.42 | 0.49 | 0.02 | -0.74 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 422.50 | 7.15 | 7.45 | 7.30 | 7.47 | 0.00 | 0.00% | 0.02 | 0 | 593 | 0.42 | 0.44 | 0.02 | -0.74 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 425.00 | 6.25 | 6.40 | 6.33 | 6.40 | 0.00 | 0.00% | 0.01 | 0 | 1,465 | 0.42 | 0.40 | 0.02 | -0.73 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 427.50 | 5.35 | 5.55 | 5.45 | 5.60 | 0.00 | 0.00% | 0.01 | 0 | 303 | 0.42 | 0.36 | 0.02 | -0.71 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 430.00 | 4.60 | 4.80 | 4.70 | 4.70 | 0.00 | 0.00% | 0.01 | 0 | 992 | 0.43 | 0.32 | 0.02 | -0.69 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 432.50 | 4.00 | 4.25 | 4.13 | 4.20 | 0.00 | 0.00% | 0.01 | 0 | 305 | 0.43 | 0.29 | 0.01 | -0.66 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 435.00 | 3.45 | 3.60 | 3.53 | 3.45 | 0.00 | 0.00% | 0.01 | 0 | 1,878 | 0.44 | 0.26 | 0.01 | -0.64 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 437.50 | 3.00 | 3.15 | 3.08 | 3.14 | 0.00 | 0.00% | 0.01 | 0 | 902 | 0.44 | 0.23 | 0.01 | -0.61 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 440.00 | 2.62 | 2.70 | 2.66 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 1,195 | 0.45 | 0.20 | 0.01 | -0.58 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 442.50 | 2.22 | 2.34 | 2.28 | 2.38 | 0.00 | 0.00% | 0.01 | 0 | 1,639 | 0.45 | 0.18 | 0.01 | -0.55 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 445.00 | 1.95 | 2.04 | 2.00 | 2.03 | 0.00 | 0.00% | 0.00 | 0 | 991 | 0.46 | 0.16 | 0.01 | -0.52 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 447.50 | 1.66 | 1.77 | 1.72 | 1.74 | 0.00 | 0.00% | 0.00 | 0 | 627 | 0.47 | 0.15 | 0.01 | -0.49 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 450.00 | 1.44 | 1.55 | 1.50 | 1.52 | 0.00 | 0.00% | 0.00 | 0 | 1,599 | 0.47 | 0.13 | 0.01 | -0.47 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 452.50 | 1.30 | 1.39 | 1.35 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 375 | 0.48 | 0.12 | 0.01 | -0.44 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 455.00 | 1.14 | 1.22 | 1.18 | 1.31 | 0.00 | 0.00% | 0.00 | 0 | 1,035 | 0.49 | 0.11 | 0.01 | -0.41 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 457.50 | 1.00 | 1.06 | 1.03 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 749 | 0.50 | 0.10 | 0.01 | -0.39 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 460.00 | 0.89 | 0.94 | 0.92 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 1,520 | 0.50 | 0.09 | 0.01 | -0.36 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 462.50 | 0.78 | 0.85 | 0.82 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 525 | 0.51 | 0.08 | 0.00 | -0.34 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 465.00 | 0.70 | 0.75 | 0.73 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 491 | 0.52 | 0.07 | 0.00 | -0.32 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 467.50 | 0.61 | 0.68 | 0.65 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 387 | 0.53 | 0.06 | 0.00 | -0.30 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 470.00 | 0.56 | 0.60 | 0.58 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 361 | 0.54 | 0.06 | 0.00 | -0.28 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 472.50 | 0.43 | 0.61 | 0.52 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 241 | 0.54 | 0.05 | 0.00 | -0.26 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 475.00 | 0.45 | 0.49 | 0.47 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 458 | 0.55 | 0.04 | 0.00 | -0.24 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 477.50 | 0.39 | 0.47 | 0.43 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 1,014 | 0.56 | 0.04 | 0.00 | -0.22 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 480.00 | 0.35 | 0.43 | 0.39 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 646 | 0.57 | 0.04 | 0.00 | -0.20 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 482.50 | 0.29 | 0.42 | 0.36 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.58 | 0.03 | 0.00 | -0.19 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 485.00 | 0.24 | 0.35 | 0.30 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.58 | 0.03 | 0.00 | -0.18 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 487.50 | 0.26 | 0.39 | 0.33 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.60 | 0.02 | 0.00 | -0.15 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 490.00 | 0.19 | 0.32 | 0.26 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 269 | 0.60 | 0.02 | 0.00 | -0.15 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 492.50 | 0.17 | 0.30 | 0.24 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.61 | 0.02 | 0.00 | -0.14 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 495.00 | 0.15 | 0.28 | 0.22 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.61 | 0.02 | 0.00 | -0.13 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 497.50 | 0.14 | 0.26 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.62 | 0.02 | 0.00 | -0.11 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 500.00 | 0.18 | 0.20 | 0.19 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 2,033 | 0.64 | 0.01 | 0.00 | -0.10 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 502.50 | 0.11 | 0.26 | 0.19 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.64 | 0.01 | 0.00 | -0.09 | 6/3/2026 | 6/4/2026 4:00:06 PM EST |
| 505.00 | 0.14 | 0.24 | 0.19 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.66 | 0.01 | 0.00 | -0.08 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 507.50 | 0.09 | 0.23 | 0.16 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.66 | 0.01 | 0.00 | -0.08 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 510.00 | 0.11 | 0.21 | 0.16 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.68 | 0.01 | 0.00 | -0.07 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 512.50 | 0.07 | 0.20 | 0.14 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 180 | 0.67 | 0.01 | 0.00 | -0.06 | 6/3/2026 | 6/4/2026 4:00:06 PM EST |
| 515.00 | 0.09 | 0.19 | 0.14 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.70 | 0.01 | 0.00 | -0.05 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 517.50 | 0.08 | 0.19 | 0.14 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.70 | 0.01 | 0.00 | -0.05 | 6/3/2026 | 6/4/2026 4:00:06 PM EST |
| 520.00 | 0.07 | 0.20 | 0.14 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 597 | 0.72 | 0.01 | 0.00 | -0.04 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 522.50 | 0.06 | 0.20 | 0.13 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.73 | 0.00 | 0.00 | -0.04 | 5/29/2026 | 6/4/2026 4:00:06 PM EST |
| 525.00 | 0.05 | 0.18 | 0.12 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.73 | 0.00 | 0.00 | -0.03 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 527.50 | 0.04 | 0.18 | 0.11 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.73 | 0.00 | 0.00 | -0.03 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 530.00 | 0.04 | 0.18 | 0.11 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.74 | 0.00 | 0.00 | -0.02 | 6/3/2026 | 6/4/2026 4:00:06 PM EST |
| 532.50 | 0.05 | 0.17 | 0.11 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.76 | 0.00 | 0.00 | -0.02 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 535.00 | 0.03 | 0.16 | 0.10 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.76 | 0.00 | 0.00 | -0.02 | 6/1/2026 | 6/4/2026 4:00:06 PM EST |
| 537.50 | 0.03 | 0.16 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.77 | 0.00 | 0.00 | -0.01 | 6/3/2026 | 6/4/2026 4:00:06 PM EST |
| 540.00 | 0.03 | 0.19 | 0.11 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.80 | 0.00 | 0.00 | -0.01 | 6/1/2026 | 6/4/2026 4:00:06 PM EST |
| 542.50 | 0.02 | 0.23 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.80 | 0.00 | 0.00 | -0.01 | 6/3/2026 | 6/4/2026 4:00:06 PM EST |
| 545.00 | 0.03 | 0.26 | 0.15 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 6/4/2026 4:00:06 PM EST | |||
| 550.00 | 0.01 | 0.27 | 0.14 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.82 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 555.00 | 0.01 | 0.26 | 0.14 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.85 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 560.00 | 0.03 | 0.20 | 0.12 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.89 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/4/2026 4:00:06 PM EST |
| 565.00 | 0.02 | 0.08 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.85 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 570.00 | 0.02 | 0.16 | 0.09 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.95 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 575.00 | 0.01 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.94 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 580.00 | 0.01 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.96 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 585.00 | 0.01 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.98 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 4:00:06 PM EST |
| 590.00 | 0.01 | 0.07 | 0.04 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.92 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 595.00 | 0.01 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.99 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 600.00 | 0.01 | 0.06 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.96 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 610.00 | 0.00 | 0.67 | 0.34 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.39 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 620.00 | 0.00 | 0.70 | 0.35 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.49 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 630.00 | 0.00 | 0.72 | 0.36 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.55 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 4:00:06 PM EST |
| 640.00 | 0.00 | 0.74 | 0.37 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.61 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 4:00:06 PM EST |
| 650.00 | 0.00 | 0.76 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.66 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 4:00:06 PM EST |
| 660.00 | 0.00 | 0.78 | 0.39 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.71 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 4:00:06 PM EST |
| 670.00 | 0.00 | 0.79 | 0.40 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.76 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 4:00:06 PM EST |
| 680.00 | 0.00 | 0.80 | 0.40 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.81 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 4:00:06 PM EST |
| 690.00 | 0.00 | 0.81 | 0.41 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 6/4/2026 4:00:06 PM EST | |||
| 700.00 | 0.00 | 0.81 | 0.41 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.90 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 4:00:06 PM EST |
| 710.00 | 0.00 | 0.82 | 0.41 | % | 0.00 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 6/4/2026 4:00:06 PM EST | |||
| 720.00 | 0.00 | 0.82 | 0.41 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 6/4/2026 4:00:06 PM EST | |||
| 730.00 | 0.00 | 0.83 | 0.42 | % | 0.00 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 6/4/2026 4:00:06 PM EST | |||
| 740.00 | 0.00 | 0.83 | 0.42 | % | 0.00 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 6/4/2026 4:00:06 PM EST | |||
| 750.00 | 0.00 | 0.83 | 0.42 | % | 0.00 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 6/4/2026 4:00:06 PM EST | |||
| 760.00 | 0.00 | 0.84 | 0.42 | % | 0.00 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 6/4/2026 4:00:06 PM EST | |||
| 770.00 | 0.00 | 0.84 | 0.42 | % | 0.00 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 6/4/2026 4:00:06 PM EST | |||
| 780.00 | 0.00 | 0.84 | 0.42 | % | 0.00 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 6/4/2026 4:00:06 PM EST | |||
| 790.00 | 0.00 | 0.84 | 0.42 | % | 0.00 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 6/4/2026 4:00:06 PM EST | |||
| 800.00 | 0.00 | 0.84 | 0.42 | % | 0.00 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 6/4/2026 4:00:06 PM EST | |||
| 810.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 6/4/2026 4:00:06 PM EST | |||
| 820.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 6/4/2026 4:00:06 PM EST | |||
| 830.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 6/4/2026 4:00:06 PM EST | |||
| 840.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 6/4/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 330.00 | 0.07 | 0.11 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.76 | 0.00 | 0.00 | -0.01 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 340.00 | 0.06 | 0.20 | 0.13 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 138 | 0.70 | 0.00 | 0.00 | -0.03 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 347.50 | 0.09 | 0.22 | 0.16 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.65 | -0.01 | 0.00 | -0.07 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 350.00 | 0.11 | 0.19 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.63 | -0.01 | 0.00 | -0.09 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 352.50 | 0.11 | 0.25 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.62 | -0.01 | 0.00 | -0.11 | 6/2/2026 | 6/4/2026 4:00:06 PM EST |
| 355.00 | 0.12 | 0.27 | 0.20 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.61 | -0.01 | 0.00 | -0.13 | 5/28/2026 | 6/4/2026 4:00:06 PM EST |
| 357.50 | 0.18 | 0.24 | 0.21 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 369 | 0.60 | -0.01 | 0.00 | -0.15 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 360.00 | 0.15 | 0.28 | 0.22 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.57 | -0.02 | 0.00 | -0.17 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 362.50 | 0.17 | 0.34 | 0.26 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.57 | -0.02 | 0.00 | -0.18 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 365.00 | 0.27 | 0.35 | 0.31 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.56 | -0.02 | 0.00 | -0.20 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 367.50 | 0.28 | 0.35 | 0.32 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 364 | 0.54 | -0.03 | 0.00 | -0.22 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 370.00 | 0.27 | 0.44 | 0.36 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.53 | -0.04 | 0.00 | -0.25 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 372.50 | 0.38 | 0.44 | 0.41 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.52 | -0.04 | 0.00 | -0.27 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 375.00 | 0.38 | 0.55 | 0.47 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 316 | 0.51 | -0.05 | 0.00 | -0.29 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 377.50 | 0.50 | 0.59 | 0.55 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.50 | -0.06 | 0.00 | -0.32 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 380.00 | 0.59 | 0.64 | 0.62 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 237 | 0.48 | -0.06 | 0.00 | -0.34 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 382.50 | 0.69 | 0.75 | 0.72 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 1,343 | 0.47 | -0.07 | 0.01 | -0.37 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 385.00 | 0.81 | 0.88 | 0.85 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 583 | 0.46 | -0.08 | 0.01 | -0.40 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 387.50 | 0.96 | 1.04 | 1.00 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 192 | 0.46 | -0.10 | 0.01 | -0.42 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 390.00 | 1.15 | 1.23 | 1.19 | 1.22 | 0.00 | 0.00% | 0.00 | 0 | 452 | 0.45 | -0.11 | 0.01 | -0.45 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 392.50 | 1.35 | 1.47 | 1.41 | 1.39 | 0.00 | 0.00% | 0.00 | 0 | 201 | 0.44 | -0.13 | 0.01 | -0.49 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 395.00 | 1.68 | 1.77 | 1.73 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 922 | 0.43 | -0.15 | 0.01 | -0.52 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 397.50 | 2.02 | 2.12 | 2.07 | 2.06 | 0.00 | 0.00% | 0.01 | 0 | 155 | 0.43 | -0.17 | 0.01 | -0.55 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 400.00 | 2.43 | 2.55 | 2.49 | 2.59 | 0.00 | 0.00% | 0.01 | 0 | 1,088 | 0.42 | -0.19 | 0.01 | -0.58 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 402.50 | 2.94 | 3.10 | 3.02 | 3.02 | 0.00 | 0.00% | 0.01 | 0 | 639 | 0.42 | -0.22 | 0.01 | -0.61 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 405.00 | 3.45 | 3.70 | 3.58 | 3.53 | 0.00 | 0.00% | 0.01 | 0 | 374 | 0.42 | -0.25 | 0.01 | -0.64 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 407.50 | 4.20 | 4.40 | 4.30 | 4.25 | 0.00 | 0.00% | 0.01 | 0 | 309 | 0.41 | -0.29 | 0.02 | -0.67 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 410.00 | 4.95 | 5.20 | 5.08 | 5.07 | 0.00 | 0.00% | 0.01 | 0 | 515 | 0.41 | -0.33 | 0.02 | -0.70 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 412.50 | 5.85 | 6.15 | 6.00 | 5.65 | 0.00 | 0.00% | 0.01 | 0 | 204 | 0.41 | -0.37 | 0.02 | -0.72 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 415.00 | 7.00 | 7.20 | 7.10 | 7.00 | 0.00 | 0.00% | 0.02 | 0 | 1,008 | 0.41 | -0.42 | 0.02 | -0.73 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 417.50 | 8.10 | 8.40 | 8.25 | 8.25 | 0.00 | 0.00% | 0.02 | 0 | 787 | 0.41 | -0.47 | 0.02 | -0.74 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 420.00 | 9.50 | 9.70 | 9.60 | 9.60 | 0.00 | 0.00% | 0.02 | 0 | 1,010 | 0.41 | -0.51 | 0.02 | -0.74 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 422.50 | 10.75 | 11.15 | 10.95 | 10.95 | 0.00 | 0.00% | 0.03 | 0 | 497 | 0.41 | -0.56 | 0.02 | -0.74 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 425.00 | 12.30 | 12.70 | 12.50 | 12.50 | 0.00 | 0.00% | 0.03 | 0 | 737 | 0.42 | -0.60 | 0.02 | -0.73 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 427.50 | 13.85 | 14.35 | 14.10 | 13.10 | 0.00 | 0.00% | 0.03 | 0 | 124 | 0.42 | -0.64 | 0.02 | -0.71 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 430.00 | 15.70 | 16.15 | 15.93 | 15.85 | 0.00 | 0.00% | 0.04 | 0 | 946 | 0.42 | -0.68 | 0.02 | -0.69 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 432.50 | 17.50 | 18.05 | 17.78 | 17.52 | 0.00 | 0.00% | 0.04 | 0 | 110 | 0.43 | -0.71 | 0.01 | -0.66 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 435.00 | 19.55 | 20.10 | 19.83 | 18.40 | 0.00 | 0.00% | 0.05 | 0 | 488 | 0.44 | -0.74 | 0.01 | -0.64 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 437.50 | 21.40 | 22.30 | 21.85 | 20.60 | 0.00 | 0.00% | 0.05 | 0 | 87 | 0.44 | -0.77 | 0.01 | -0.61 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 440.00 | 23.45 | 24.25 | 23.85 | 23.72 | 0.00 | 0.00% | 0.05 | 0 | 679 | 0.44 | -0.80 | 0.01 | -0.58 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 442.50 | 25.45 | 26.50 | 25.98 | 24.45 | 0.00 | 0.00% | 0.06 | 0 | 51 | 0.44 | -0.82 | 0.01 | -0.55 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 445.00 | 27.80 | 28.75 | 28.28 | 27.82 | 0.00 | 0.00% | 0.06 | 0 | 587 | 0.44 | -0.84 | 0.01 | -0.52 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 447.50 | 29.85 | 31.20 | 30.53 | 31.02 | 0.00 | 0.00% | 0.07 | 0 | 64 | 0.44 | -0.85 | 0.01 | -0.49 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 450.00 | 32.10 | 33.40 | 32.75 | 33.31 | 0.00 | 0.00% | 0.07 | 0 | 73 | 0.46 | -0.87 | 0.01 | -0.47 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 452.50 | 34.40 | 35.85 | 35.13 | 37.36 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.44 | -0.88 | 0.01 | -0.44 | 6/2/2026 | 6/4/2026 4:00:06 PM EST |
| 455.00 | 36.70 | 38.25 | 37.48 | 37.37 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.53 | -0.89 | 0.01 | -0.41 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 457.50 | 38.95 | 40.60 | 39.78 | 38.88 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.57 | -0.90 | 0.01 | -0.39 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 460.00 | 41.45 | 43.00 | 42.23 | 41.97 | 0.00 | 0.00% | 0.09 | 0 | 40 | 0.58 | -0.91 | 0.01 | -0.36 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 462.50 | 43.85 | 45.15 | 44.50 | 42.78 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.60 | -0.92 | 0.00 | -0.34 | 6/2/2026 | 6/4/2026 4:00:06 PM EST |
| 465.00 | 46.10 | 47.80 | 46.95 | 47.12 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.61 | -0.93 | 0.00 | -0.32 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 467.50 | 48.70 | 50.25 | 49.48 | 45.74 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.63 | -0.94 | 0.00 | -0.30 | 6/3/2026 | 6/4/2026 4:00:06 PM EST |
| 470.00 | 51.00 | 52.70 | 51.85 | 49.34 | 0.00 | 0.00% | 0.11 | 0 | 43 | 0.63 | -0.94 | 0.00 | -0.28 | 6/1/2026 | 6/4/2026 4:00:06 PM EST |
| 472.50 | 53.60 | 55.15 | 54.38 | 50.29 | 0.00 | 0.00% | 0.12 | 0 | 120 | 0.65 | -0.95 | 0.00 | -0.26 | 6/3/2026 | 6/4/2026 4:00:06 PM EST |
| 475.00 | 56.10 | 57.55 | 56.83 | 52.52 | 0.00 | 0.00% | 0.12 | 0 | 121 | 0.66 | -0.95 | 0.00 | -0.24 | 6/3/2026 | 6/4/2026 4:00:06 PM EST |
| 477.50 | 58.35 | 60.05 | 59.20 | % | 0.12 | 0 | 0 | 0.68 | -0.96 | 0.00 | -0.22 | 6/4/2026 4:00:06 PM EST | |||
| 480.00 | 60.95 | 62.55 | 61.75 | 60.30 | 0.00 | 0.00% | 0.13 | 0 | 11 | 0.70 | -0.96 | 0.00 | -0.20 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 482.50 | 63.40 | 65.00 | 64.20 | % | 0.13 | 0 | 0 | 0.72 | -0.97 | 0.00 | -0.19 | 6/4/2026 4:00:06 PM EST | |||
| 485.00 | 65.75 | 67.50 | 66.63 | 65.00 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.73 | -0.97 | 0.00 | -0.18 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 487.50 | 68.35 | 69.95 | 69.15 | 68.90 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.75 | -0.98 | 0.00 | -0.15 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 490.00 | 70.80 | 72.45 | 71.63 | 71.37 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.76 | -0.98 | 0.00 | -0.15 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 492.50 | 73.35 | 74.90 | 74.13 | 72.65 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.75 | -0.98 | 0.00 | -0.14 | 6/1/2026 | 6/4/2026 4:00:06 PM EST |
| 495.00 | 75.70 | 77.40 | 76.55 | % | 0.15 | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.13 | 6/4/2026 4:00:06 PM EST | |||
| 497.50 | 78.30 | 79.85 | 79.08 | % | 0.16 | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.11 | 6/4/2026 4:00:06 PM EST | |||
| 500.00 | 80.75 | 82.35 | 81.55 | 78.85 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.82 | -0.99 | 0.00 | -0.10 | 6/2/2026 | 6/4/2026 4:00:06 PM EST |
| 502.50 | 83.15 | 84.90 | 84.03 | % | 0.17 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.09 | 6/4/2026 4:00:06 PM EST | |||
| 505.00 | 85.65 | 87.40 | 86.53 | % | 0.17 | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.08 | 6/4/2026 4:00:06 PM EST | |||
| 507.50 | 88.15 | 89.90 | 89.03 | % | 0.18 | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.08 | 6/4/2026 4:00:06 PM EST | |||
| 510.00 | 90.65 | 92.40 | 91.53 | % | 0.18 | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.07 | 6/4/2026 4:00:06 PM EST | |||
| 512.50 | 93.15 | 94.90 | 94.03 | % | 0.18 | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.06 | 6/4/2026 4:00:06 PM EST | |||
| 515.00 | 95.80 | 97.40 | 96.60 | % | 0.19 | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.05 | 6/4/2026 4:00:06 PM EST | |||
| 517.50 | 98.30 | 99.85 | 99.08 | % | 0.19 | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.05 | 6/4/2026 4:00:06 PM EST | |||
| 520.00 | 100.80 | 102.35 | 101.58 | % | 0.20 | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.04 | 6/4/2026 4:00:06 PM EST | |||
| 522.50 | 103.15 | 104.90 | 104.03 | 83.80 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.99 | -1.00 | 0.00 | -0.04 | 5/29/2026 | 6/4/2026 4:00:06 PM EST |
| 525.00 | 105.75 | 107.35 | 106.55 | % | 0.20 | 0 | 0 | 0.99 | -1.00 | 0.00 | -0.03 | 6/4/2026 4:00:06 PM EST | |||
| 527.50 | 108.30 | 109.85 | 109.08 | 88.95 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.03 | -1.00 | 0.00 | -0.03 | 5/27/2026 | 6/4/2026 4:00:06 PM EST |
| 530.00 | 110.80 | 112.35 | 111.58 | % | 0.21 | 0 | 0 | 1.05 | -1.00 | 0.00 | -0.02 | 6/4/2026 4:00:06 PM EST | |||
| 532.50 | 113.15 | 114.90 | 114.03 | % | 0.21 | 0 | 0 | 1.06 | -1.00 | 0.00 | -0.02 | 6/4/2026 4:00:06 PM EST | |||
| 535.00 | 115.65 | 117.40 | 116.53 | % | 0.22 | 0 | 0 | 1.08 | -1.00 | 0.00 | -0.02 | 6/4/2026 4:00:06 PM EST | |||
| 537.50 | 118.15 | 119.90 | 119.03 | % | 0.22 | 0 | 0 | 1.10 | -1.00 | 0.00 | -0.01 | 6/4/2026 4:00:06 PM EST | |||
| 540.00 | 120.65 | 122.40 | 121.53 | % | 0.23 | 0 | 0 | 1.11 | -1.00 | 0.00 | -0.01 | 6/4/2026 4:00:06 PM EST | |||
| 542.50 | 123.15 | 124.90 | 124.03 | % | 0.23 | 0 | 0 | 1.13 | -1.00 | 0.00 | -0.01 | 6/4/2026 4:00:06 PM EST | |||
| 545.00 | 125.65 | 127.40 | 126.53 | % | 0.23 | 0 | 0 | 1.14 | -1.00 | 0.00 | -0.01 | 6/4/2026 4:00:06 PM EST | |||
| 550.00 | 130.90 | 132.05 | 131.48 | % | 0.24 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 6/4/2026 4:00:06 PM EST | |||
| 555.00 | 135.65 | 137.40 | 136.53 | % | 0.25 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 6/4/2026 4:00:06 PM EST | |||
| 560.00 | 140.80 | 142.40 | 141.60 | % | 0.25 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 6/4/2026 4:00:06 PM EST | |||
| 565.00 | 145.80 | 147.35 | 146.58 | % | 0.26 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 6/4/2026 4:00:06 PM EST | |||
| 570.00 | 150.80 | 152.40 | 151.60 | % | 0.27 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 6/4/2026 4:00:06 PM EST | |||
| 575.00 | 155.75 | 157.35 | 156.55 | % | 0.27 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 6/4/2026 4:00:06 PM EST | |||
| 580.00 | 160.80 | 162.40 | 161.60 | % | 0.28 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 6/4/2026 4:00:06 PM EST | |||
| 585.00 | 165.65 | 167.40 | 166.53 | % | 0.28 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 6/4/2026 4:00:06 PM EST | |||
| 590.00 | 170.65 | 172.40 | 171.53 | % | 0.29 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 6/4/2026 4:00:06 PM EST | |||
| 595.00 | 175.65 | 177.40 | 176.53 | % | 0.30 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 6/4/2026 4:00:06 PM EST | |||
| 600.00 | 180.75 | 182.35 | 181.55 | % | 0.30 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 6/4/2026 4:00:06 PM EST | |||
| 610.00 | 190.80 | 192.40 | 191.60 | % | 0.31 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 6/4/2026 4:00:06 PM EST | |||
| 620.00 | 200.80 | 202.40 | 201.60 | % | 0.33 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 6/4/2026 4:00:06 PM EST | |||
| 630.00 | 210.80 | 212.40 | 211.60 | % | 0.34 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 6/4/2026 4:00:06 PM EST | |||
| 640.00 | 220.65 | 222.40 | 221.53 | % | 0.35 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 6/4/2026 4:00:06 PM EST | |||
| 650.00 | 230.75 | 232.35 | 231.55 | % | 0.36 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 6/4/2026 4:00:06 PM EST | |||
| 660.00 | 240.65 | 242.40 | 241.53 | % | 0.37 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 6/4/2026 4:00:06 PM EST | |||
| 670.00 | 250.65 | 252.40 | 251.53 | % | 0.38 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 6/4/2026 4:00:06 PM EST | |||
| 680.00 | 260.65 | 262.40 | 261.53 | % | 0.38 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 6/4/2026 4:00:06 PM EST | |||
| 690.00 | 270.65 | 272.40 | 271.53 | % | 0.39 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 6/4/2026 4:00:06 PM EST | |||
| 700.00 | 280.75 | 282.35 | 281.55 | % | 0.40 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 6/4/2026 4:00:06 PM EST | |||
| 710.00 | 290.65 | 292.40 | 291.53 | % | 0.41 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 6/4/2026 4:00:06 PM EST | |||
| 720.00 | 300.65 | 302.40 | 301.53 | % | 0.42 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 6/4/2026 4:00:06 PM EST | |||
| 730.00 | 310.65 | 312.40 | 311.53 | % | 0.43 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 6/4/2026 4:00:06 PM EST | |||
| 740.00 | 320.65 | 322.40 | 321.53 | % | 0.43 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 6/4/2026 4:00:06 PM EST | |||
| 750.00 | 330.75 | 332.35 | 331.55 | % | 0.44 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 6/4/2026 4:00:06 PM EST | |||
| 760.00 | 340.65 | 342.40 | 341.53 | % | 0.45 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 6/4/2026 4:00:06 PM EST | |||
| 770.00 | 350.65 | 352.40 | 351.53 | % | 0.46 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 6/4/2026 4:00:06 PM EST | |||
| 780.00 | 360.65 | 362.40 | 361.53 | % | 0.46 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 6/4/2026 4:00:06 PM EST | |||
| 790.00 | 370.65 | 372.40 | 371.53 | % | 0.47 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 6/4/2026 4:00:06 PM EST | |||
| 800.00 | 380.75 | 382.35 | 381.55 | % | 0.48 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 6/4/2026 4:00:06 PM EST | |||
| 810.00 | 390.65 | 392.40 | 391.53 | % | 0.48 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 6/4/2026 4:00:06 PM EST | |||
| 820.00 | 400.65 | 402.40 | 401.53 | % | 0.49 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 6/4/2026 4:00:06 PM EST | |||
| 830.00 | 410.65 | 412.40 | 411.53 | % | 0.50 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 6/4/2026 4:00:06 PM EST | |||
| 840.00 | 420.65 | 422.40 | 421.53 | % | 0.50 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 6/4/2026 4:00:06 PM EST |