Options Chain for TESLA INC COM (TSLA) - $339.86 as of 5/27/2025 6:12:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 312.15 | 314.35 | 309.47 | +80.46 | +35.14% | 8 | 1 | 4.41 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 55.00 | 307.15 | 308.80 | 285.94 | 0.00 | 0.00% | 0 | 1 | 4.19 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 4:00:06 PM EST |
| 60.00 | 302.05 | 304.40 | 295.95 | +16.42 | +5.88% | 4 | 1 | 4.02 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 65.00 | 297.20 | 298.80 | 275.96 | 0.00 | 0.00% | 0 | 1 | 3.84 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 4:00:06 PM EST |
| 70.00 | 292.20 | 295.30 | 286.01 | +15.04 | +5.55% | 4 | 1 | 3.66 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 75.00 | 287.20 | 290.30 | 266.00 | 0.00 | 0.00% | 0 | 1 | 3.53 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 4:00:06 PM EST |
| 80.00 | 282.25 | 285.35 | 276.00 | +15.00 | +5.75% | 4 | 1 | 3.32 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 85.00 | 277.25 | 278.85 | 256.04 | 0.00 | 0.00% | 0 | 1 | 3.28 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 4:00:06 PM EST |
| 90.00 | 272.25 | 273.90 | 269.67 | +18.65 | +7.43% | 4 | 1 | 3.14 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 95.00 | 267.30 | 268.90 | % | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:06 PM EST | |||
| 100.00 | 262.30 | 263.90 | 259.67 | +18.60 | +7.72% | 4 | 2 | 2.93 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 105.00 | 257.30 | 258.95 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:06 PM EST | |||
| 110.00 | 252.35 | 253.95 | 252.48 | % | 8 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 4:00:06 PM EST | |
| 115.00 | 247.35 | 250.45 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:06 PM EST | |||
| 120.00 | 242.30 | 244.00 | 236.55 | +16.62 | +7.56% | 4 | 2 | 2.54 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 125.00 | 237.10 | 239.00 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:06 PM EST | |||
| 130.00 | 232.40 | 234.05 | 226.60 | % | 4 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 4:00:06 PM EST | |
| 135.00 | 227.45 | 229.05 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:06 PM EST | |||
| 140.00 | 222.40 | 224.10 | 219.95 | +17.85 | +8.84% | 8 | 2 | 2.23 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 145.00 | 217.50 | 219.15 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:06 PM EST | |||
| 150.00 | 212.55 | 214.15 | 212.66 | +21.47 | +11.23% | 4 | 1 | 2.09 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 155.00 | 207.55 | 209.15 | 187.75 | 0.00 | 0.00% | 0 | 5 | 2.03 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 4:00:06 PM EST |
| 160.00 | 202.60 | 204.20 | 202.72 | +84.42 | +71.37% | 4 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 165.00 | 197.60 | 199.25 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:06 PM EST | |||
| 170.00 | 192.65 | 194.25 | 186.55 | +67.03 | +56.09% | 4 | 2 | 1.85 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 175.00 | 187.40 | 189.30 | 102.23 | 0.00 | 0.00% | 0 | 3 | 1.78 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 4:00:06 PM EST |
| 180.00 | 183.00 | 184.00 | 176.36 | +15.36 | +9.54% | 24 | 2,783 | 1.59 | 1.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 185.00 | 177.55 | 179.35 | 167.53 | +77.53 | +86.15% | 1 | 1 | 1.68 | 1.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 190.00 | 173.05 | 174.10 | 166.65 | +64.02 | +62.38% | 4 | 2,631 | 1.49 | 1.00 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 195.00 | 167.80 | 169.40 | 167.95 | +18.78 | +12.59% | 7 | 6 | 1.57 | 1.00 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 200.00 | 162.85 | 164.45 | 162.98 | +24.03 | +17.30% | 51 | 57 | 1.51 | 1.00 | 0.00 | -0.04 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 205.00 | 157.85 | 159.55 | 133.93 | 0.00 | 0.00% | 0 | 1 | 1.47 | 1.00 | 0.00 | -0.04 | 5/15/2025 | 5/27/2025 4:00:06 PM EST |
| 210.00 | 152.90 | 154.55 | 150.70 | +19.81 | +15.14% | 30 | 32 | 1.42 | 1.00 | 0.00 | -0.05 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 215.00 | 147.95 | 149.60 | 120.65 | 0.00 | 0.00% | 0 | 33 | 1.37 | 1.00 | 0.00 | -0.06 | 5/13/2025 | 5/27/2025 4:00:06 PM EST |
| 220.00 | 143.00 | 144.65 | 143.73 | +23.73 | +19.78% | 5 | 28 | 1.32 | 0.99 | 0.00 | -0.07 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 225.00 | 138.00 | 139.70 | 139.00 | +21.06 | +17.86% | 12 | 14 | 1.28 | 0.99 | 0.00 | -0.08 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 230.00 | 133.05 | 134.75 | 129.96 | +18.16 | +16.25% | 6 | 60 | 1.23 | 0.99 | 0.00 | -0.09 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 235.00 | 128.10 | 129.75 | 125.89 | +14.59 | +13.11% | 2 | 15 | 1.19 | 0.99 | 0.00 | -0.10 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 240.00 | 123.15 | 124.80 | 120.06 | +18.22 | +17.90% | 12 | 23 | 1.15 | 0.98 | 0.00 | -0.12 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 245.00 | 118.05 | 119.85 | 115.38 | +17.55 | +17.94% | 5 | 54 | 1.11 | 0.98 | 0.00 | -0.14 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 250.00 | 113.45 | 114.75 | 110.27 | +16.39 | +17.46% | 31 | 160 | 0.90 | 0.98 | 0.00 | -0.16 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 255.00 | 108.35 | 110.00 | 109.92 | +21.95 | +24.96% | 1 | 522 | 1.03 | 0.97 | 0.00 | -0.18 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 260.00 | 103.45 | 105.05 | 101.05 | +19.08 | +23.28% | 71 | 111 | 0.81 | 0.96 | 0.00 | -0.20 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 265.00 | 98.35 | 100.80 | 97.93 | +24.70 | +33.73% | 34 | 457 | 0.80 | 0.96 | 0.00 | -0.22 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 270.00 | 93.55 | 95.35 | 94.10 | +21.22 | +29.12% | 6 | 125 | 0.80 | 0.95 | 0.00 | -0.25 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 275.00 | 88.65 | 90.45 | 87.45 | +19.15 | +28.04% | 35 | 152 | 0.78 | 0.94 | 0.00 | -0.27 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 280.00 | 83.95 | 85.65 | 82.50 | +19.16 | +30.25% | 18 | 271 | 0.77 | 0.93 | 0.00 | -0.30 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 285.00 | 78.95 | 81.30 | 76.57 | +16.80 | +28.11% | 23 | 290 | 0.75 | 0.92 | 0.00 | -0.32 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 290.00 | 74.40 | 76.10 | 71.67 | +17.27 | +31.75% | 33 | 470 | 0.73 | 0.91 | 0.00 | -0.34 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 295.00 | 69.55 | 71.40 | 67.78 | +16.36 | +31.82% | 26 | 301 | 0.72 | 0.90 | 0.00 | -0.37 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 300.00 | 65.40 | 66.50 | 65.95 | +19.43 | +41.77% | 101 | 1,576 | 0.71 | 0.89 | 0.00 | -0.39 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 305.00 | 60.75 | 62.05 | 57.99 | +16.10 | +38.44% | 14 | 204 | 0.68 | 0.87 | 0.00 | -0.41 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 310.00 | 56.55 | 57.50 | 54.40 | +15.95 | +41.49% | 128 | 369 | 0.68 | 0.86 | 0.00 | -0.43 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 315.00 | 52.05 | 53.00 | 50.21 | +14.77 | +41.68% | 54 | 355 | 0.67 | 0.84 | 0.00 | -0.44 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 317.50 | 49.95 | 51.15 | 49.00 | % | 38 | 0 | 0.67 | 0.83 | 0.00 | -0.45 | 5/27/2025 | 5/27/2025 4:00:06 PM EST | |
| 320.00 | 48.25 | 48.85 | 46.50 | +15.20 | +48.57% | 299 | 781 | 0.67 | 0.82 | 0.00 | -0.46 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 322.50 | 45.85 | 47.20 | 42.80 | % | 91 | 0 | 0.66 | 0.81 | 0.01 | -0.47 | 5/27/2025 | 5/27/2025 4:00:06 PM EST | |
| 325.00 | 44.10 | 44.75 | 41.87 | +14.17 | +51.16% | 227 | 544 | 0.66 | 0.80 | 0.01 | -0.48 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 327.50 | 42.35 | 42.65 | 42.40 | % | 97 | 0 | 0.66 | 0.79 | 0.01 | -0.49 | 5/27/2025 | 5/27/2025 4:00:06 PM EST | |
| 330.00 | 40.25 | 40.75 | 40.10 | +15.35 | +62.02% | 314 | 879 | 0.66 | 0.77 | 0.01 | -0.50 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 332.50 | 38.00 | 38.85 | 38.65 | % | 89 | 0 | 0.65 | 0.76 | 0.01 | -0.51 | 5/27/2025 | 5/27/2025 4:00:06 PM EST | |
| 335.00 | 36.55 | 37.05 | 34.37 | +12.02 | +53.79% | 525 | 1,419 | 0.65 | 0.74 | 0.01 | -0.51 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 337.50 | 34.85 | 35.30 | 34.80 | % | 167 | 0 | 0.65 | 0.73 | 0.01 | -0.52 | 5/27/2025 | 5/27/2025 4:00:06 PM EST | |
| 340.00 | 33.30 | 33.60 | 32.88 | +13.33 | +68.19% | 1,239 | 1,619 | 0.65 | 0.71 | 0.01 | -0.53 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 342.50 | 31.50 | 31.95 | 30.50 | % | 255 | 0 | 0.65 | 0.69 | 0.01 | -0.54 | 5/27/2025 | 5/27/2025 4:00:06 PM EST | |
| 345.00 | 30.05 | 30.35 | 29.66 | +12.51 | +72.95% | 706 | 917 | 0.64 | 0.68 | 0.01 | -0.55 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 347.50 | 28.35 | 28.80 | 28.75 | % | 374 | 0 | 0.64 | 0.66 | 0.01 | -0.55 | 5/27/2025 | 5/27/2025 4:00:06 PM EST | |
| 350.00 | 26.95 | 27.30 | 27.10 | +11.60 | +74.84% | 2,788 | 3,193 | 0.64 | 0.64 | 0.01 | -0.56 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 352.50 | 25.55 | 25.85 | 25.45 | % | 1,114 | 0 | 0.64 | 0.62 | 0.01 | -0.56 | 5/27/2025 | 5/27/2025 4:00:06 PM EST | |
| 355.00 | 24.15 | 24.50 | 23.81 | +10.34 | +76.77% | 2,751 | 1,134 | 0.64 | 0.60 | 0.01 | -0.57 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 357.50 | 23.00 | 23.15 | 23.00 | % | 1,236 | 0 | 0.64 | 0.58 | 0.01 | -0.57 | 5/27/2025 | 5/27/2025 4:00:06 PM EST | |
| 360.00 | 21.70 | 22.10 | 21.79 | +9.99 | +84.67% | 4,766 | 2,041 | 0.64 | 0.56 | 0.01 | -0.58 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 362.50 | 20.40 | 20.65 | 20.15 | % | 1,300 | 0 | 0.64 | 0.53 | 0.01 | -0.58 | 5/27/2025 | 5/27/2025 4:00:06 PM EST | |
| 365.00 | 19.35 | 19.60 | 19.44 | +8.94 | +85.15% | 1,791 | 1,153 | 0.64 | 0.51 | 0.01 | -0.58 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 370.00 | 17.20 | 17.45 | 17.20 | +8.10 | +89.02% | 2,085 | 1,333 | 0.64 | 0.47 | 0.01 | -0.58 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 375.00 | 15.25 | 15.45 | 15.25 | +7.40 | +94.27% | 1,310 | 496 | 0.64 | 0.43 | 0.01 | -0.57 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 380.00 | 13.40 | 13.70 | 13.18 | +6.18 | +88.29% | 1,836 | 1,429 | 0.65 | 0.40 | 0.01 | -0.57 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 385.00 | 11.90 | 12.00 | 11.77 | +5.52 | +88.32% | 965 | 893 | 0.65 | 0.36 | 0.01 | -0.56 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 390.00 | 10.50 | 10.65 | 10.50 | +5.10 | +94.45% | 1,908 | 1,321 | 0.65 | 0.33 | 0.01 | -0.55 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 395.00 | 9.25 | 9.50 | 9.30 | +4.48 | +92.95% | 826 | 633 | 0.66 | 0.30 | 0.01 | -0.53 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 400.00 | 8.15 | 8.35 | 8.27 | +4.17 | +101.71% | 24,866 | 5,003 | 0.66 | 0.27 | 0.01 | -0.52 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 405.00 | 7.20 | 7.40 | 7.15 | +3.45 | +93.25% | 487 | 433 | 0.67 | 0.25 | 0.01 | -0.50 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 410.00 | 6.35 | 6.50 | 6.24 | +2.94 | +89.10% | 884 | 531 | 0.67 | 0.23 | 0.01 | -0.48 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 415.00 | 5.60 | 5.80 | 5.75 | +2.78 | +93.61% | 308 | 437 | 0.68 | 0.21 | 0.01 | -0.47 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 420.00 | 4.95 | 5.15 | 4.90 | +2.34 | +91.41% | 2,584 | 1,494 | 0.69 | 0.19 | 0.00 | -0.45 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 425.00 | 4.40 | 4.55 | 4.60 | +2.22 | +93.28% | 690 | 893 | 0.69 | 0.17 | 0.00 | -0.43 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 430.00 | 3.95 | 4.05 | 3.95 | +1.76 | +80.37% | 975 | 396 | 0.70 | 0.16 | 0.00 | -0.41 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 435.00 | 3.50 | 3.70 | 3.60 | +1.68 | +87.50% | 420 | 248 | 0.70 | 0.15 | 0.00 | -0.39 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 440.00 | 3.15 | 3.25 | 3.15 | +1.40 | +80.00% | 448 | 424 | 0.71 | 0.13 | 0.00 | -0.37 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 445.00 | 2.82 | 2.87 | 2.82 | +1.27 | +81.94% | 502 | 56 | 0.72 | 0.12 | 0.00 | -0.36 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 450.00 | 2.52 | 2.56 | 2.53 | +1.11 | +78.17% | 1,316 | 888 | 0.73 | 0.11 | 0.00 | -0.34 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 455.00 | 2.27 | 2.32 | 2.36 | +1.03 | +77.45% | 329 | 82 | 0.74 | 0.10 | 0.00 | -0.32 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 460.00 | 2.05 | 2.09 | 2.02 | +0.81 | +66.95% | 282 | 392 | 0.74 | 0.09 | 0.00 | -0.30 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 465.00 | 1.84 | 1.90 | 1.62 | +0.50 | +44.65% | 122 | 56 | 0.75 | 0.08 | 0.00 | -0.28 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 470.00 | 1.67 | 1.71 | 1.66 | +0.61 | +58.10% | 131 | 196 | 0.76 | 0.08 | 0.00 | -0.26 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 480.00 | 1.37 | 1.42 | 1.43 | +0.60 | +72.29% | 330 | 271 | 0.77 | 0.06 | 0.00 | -0.23 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 490.00 | 1.13 | 1.16 | 1.15 | +0.35 | +43.75% | 377 | 255 | 0.79 | 0.05 | 0.00 | -0.20 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 500.00 | 0.94 | 0.97 | 0.91 | +0.31 | +51.67% | 771 | 817 | 0.80 | 0.04 | 0.00 | -0.17 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 510.00 | 0.78 | 0.81 | 0.79 | +0.24 | +43.64% | 83 | 39 | 0.82 | 0.04 | 0.00 | -0.15 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 520.00 | 0.65 | 0.68 | 0.57 | +0.09 | +18.75% | 77 | 68 | 0.83 | 0.03 | 0.00 | -0.13 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 530.00 | 0.54 | 0.57 | 0.51 | +0.12 | +30.77% | 481 | 235 | 0.84 | 0.02 | 0.00 | -0.11 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 540.00 | 0.45 | 0.48 | 0.45 | +0.11 | +32.36% | 40 | 219 | 0.86 | 0.02 | 0.00 | -0.09 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 550.00 | 0.37 | 0.41 | 0.35 | +0.04 | +12.91% | 261 | 133 | 0.87 | 0.02 | 0.00 | -0.08 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 560.00 | 0.31 | 0.35 | 0.32 | +0.05 | +18.52% | 417 | 77 | 0.88 | 0.01 | 0.00 | -0.06 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 570.00 | 0.26 | 0.29 | 0.27 | +0.05 | +22.73% | 89 | 60 | 0.89 | 0.01 | 0.00 | -0.05 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 580.00 | 0.22 | 0.25 | 0.21 | -0.03 | -12.50% | 69 | 131 | 0.90 | 0.01 | 0.00 | -0.04 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 590.00 | 0.18 | 0.20 | 0.18 | +0.02 | +12.50% | 47 | 78 | 0.91 | 0.01 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 600.00 | 0.15 | 0.16 | 0.14 | 0.00 | 0.00% | 221 | 133 | 0.91 | 0.00 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 610.00 | 0.13 | 0.14 | 0.14 | 0.00 | 0.00% | 13 | 67 | 0.93 | 0.00 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 620.00 | 0.11 | 0.14 | 0.13 | -0.01 | -7.15% | 82 | 34 | 0.94 | 0.00 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 630.00 | 0.09 | 0.12 | 0.09 | -0.04 | -30.77% | 103 | 106 | 0.95 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 640.00 | 0.08 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 28 | 0.96 | 0.00 | 0.00 | -0.01 | 5/22/2025 | 5/27/2025 4:00:06 PM EST |
| 650.00 | 0.07 | 0.09 | 0.07 | -0.01 | -12.50% | 30 | 57 | 0.97 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 660.00 | 0.06 | 0.08 | 0.10 | 0.00 | 0.00% | 0 | 25 | 0.98 | 0.00 | 0.00 | -0.01 | 5/22/2025 | 5/27/2025 4:00:06 PM EST |
| 670.00 | 0.05 | 0.07 | 0.05 | 0.00 | 0.00% | 0 | 106 | 0.99 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 4:00:06 PM EST |
| 680.00 | 0.04 | 0.06 | 0.05 | 0.00 | 0.00% | 31 | 167 | 0.99 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 690.00 | 0.03 | 0.05 | 0.04 | 0.00 | 0.00% | 42 | 55 | 0.99 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 700.00 | 0.03 | 0.04 | 0.04 | 0.00 | 0.00% | 197 | 224 | 1.01 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 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 | 0.00 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 617 | 0.00 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 4:00:06 PM EST |
| 55.00 | 0.00 | 0.09 | 0.01 | 0.00 | 0.00% | 0 | 42 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 4:00:06 PM EST |
| 60.00 | 0.00 | 0.46 | 0.03 | 0.00 | 0.00% | 0 | 28 | 0.00 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 4:00:06 PM EST |
| 65.00 | 0.00 | 0.46 | 0.09 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 4:00:06 PM EST |
| 70.00 | 0.00 | 0.03 | 0.01 | -0.01 | -50.00% | 111 | 161 | 2.54 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 75.00 | 0.01 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 12 | 2.39 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 4:00:06 PM EST |
| 80.00 | 0.01 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 151 | 2.27 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 4:00:06 PM EST |
| 85.00 | 0.01 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 93 | 2.35 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 4:00:06 PM EST |
| 90.00 | 0.02 | 0.06 | 0.03 | -0.03 | -50.00% | 859 | 16 | 2.15 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 95.00 | 0.00 | 0.17 | 0.01 | -0.04 | -80.00% | 16 | 354 | 2.49 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 100.00 | 0.01 | 0.18 | 0.02 | -0.03 | -60.00% | 72 | 1,068 | 2.17 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 105.00 | 0.00 | 0.14 | 0.04 | -0.01 | -20.00% | 5 | 478 | 2.23 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 110.00 | 0.00 | 0.05 | 0.07 | -0.03 | -30.00% | 6 | 287 | 1.94 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 115.00 | 0.03 | 0.13 | 0.03 | -0.09 | -75.00% | 12 | 71 | 1.81 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 120.00 | 0.00 | 0.17 | 0.06 | -0.05 | -45.46% | 16 | 547 | 2.05 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 125.00 | 0.00 | 0.10 | 0.08 | -0.04 | -33.34% | 3 | 340 | 1.86 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 130.00 | 0.05 | 0.45 | 0.16 | 0.00 | 0.00% | 0 | 1,610 | 1.74 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 4:00:06 PM EST |
| 135.00 | 0.04 | 0.12 | 0.10 | -0.10 | -50.00% | 57 | 1,939 | 1.63 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 140.00 | 0.11 | 0.14 | 0.11 | -0.08 | -42.11% | 359 | 1,647 | 1.71 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 145.00 | 0.13 | 0.15 | 0.13 | -0.13 | -50.00% | 34 | 625 | 1.67 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 150.00 | 0.14 | 0.17 | 0.15 | -0.09 | -37.50% | 1,240 | 624 | 1.64 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 155.00 | 0.16 | 0.19 | 0.17 | -0.10 | -37.04% | 14 | 294 | 1.60 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 160.00 | 0.18 | 0.21 | 0.21 | -0.10 | -32.26% | 13 | 443 | 1.57 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 165.00 | 0.18 | 0.36 | 0.20 | -0.13 | -39.40% | 102 | 294 | 1.57 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 170.00 | 0.22 | 0.24 | 0.23 | -0.12 | -34.29% | 60 | 227 | 1.49 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 175.00 | 0.25 | 0.26 | 0.25 | -0.15 | -37.50% | 33 | 115 | 1.45 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 180.00 | 0.26 | 0.31 | 0.28 | -0.12 | -30.00% | 66 | 3,313 | 1.42 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 185.00 | 0.29 | 0.30 | 0.29 | -0.15 | -34.10% | 719 | 107 | 1.38 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 190.00 | 0.30 | 0.36 | 0.32 | -0.12 | -27.28% | 246 | 3,394 | 1.34 | 0.00 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 195.00 | 0.34 | 0.36 | 0.36 | -0.13 | -26.54% | 46 | 506 | 1.31 | 0.00 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 200.00 | 0.36 | 0.37 | 0.36 | -0.18 | -33.34% | 962 | 1,432 | 1.27 | 0.00 | 0.00 | -0.04 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 205.00 | 0.38 | 0.40 | 0.40 | -0.18 | -31.04% | 240 | 1,324 | 1.23 | 0.00 | 0.00 | -0.04 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 210.00 | 0.41 | 0.43 | 0.43 | -0.16 | -27.12% | 494 | 1,202 | 1.20 | 0.00 | 0.00 | -0.05 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 215.00 | 0.43 | 0.46 | 0.43 | -0.25 | -36.77% | 124 | 487 | 1.16 | 0.00 | 0.00 | -0.06 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 220.00 | 0.46 | 0.49 | 0.45 | -0.25 | -35.72% | 76 | 1,401 | 1.13 | -0.01 | 0.00 | -0.07 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 225.00 | 0.49 | 0.53 | 0.51 | -0.25 | -32.90% | 26 | 5,176 | 1.09 | -0.01 | 0.00 | -0.08 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 230.00 | 0.53 | 0.56 | 0.54 | -0.27 | -33.34% | 1,884 | 4,192 | 1.06 | -0.01 | 0.00 | -0.09 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 235.00 | 0.57 | 0.60 | 0.60 | -0.36 | -37.50% | 311 | 546 | 1.03 | -0.01 | 0.00 | -0.10 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 240.00 | 0.61 | 0.65 | 0.66 | -0.32 | -32.66% | 3,260 | 428 | 0.99 | -0.02 | 0.00 | -0.12 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 245.00 | 0.66 | 0.69 | 0.71 | -0.39 | -35.46% | 1,137 | 674 | 0.96 | -0.02 | 0.00 | -0.14 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 250.00 | 0.71 | 0.74 | 0.74 | -0.47 | -38.85% | 768 | 716 | 0.93 | -0.02 | 0.00 | -0.16 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 255.00 | 0.78 | 0.80 | 0.79 | -0.53 | -40.16% | 246 | 308 | 0.90 | -0.03 | 0.00 | -0.18 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 260.00 | 0.85 | 0.87 | 0.86 | -0.65 | -43.05% | 1,079 | 1,271 | 0.87 | -0.04 | 0.00 | -0.20 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 265.00 | 0.92 | 0.96 | 0.95 | -0.74 | -43.79% | 205 | 826 | 0.84 | -0.04 | 0.00 | -0.22 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 270.00 | 1.03 | 1.06 | 1.07 | -0.89 | -45.41% | 1,470 | 505 | 0.82 | -0.05 | 0.00 | -0.25 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 275.00 | 1.15 | 1.19 | 1.19 | -1.11 | -48.27% | 1,002 | 1,289 | 0.80 | -0.06 | 0.00 | -0.27 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 280.00 | 1.31 | 1.35 | 1.35 | -1.35 | -50.00% | 829 | 2,995 | 0.77 | -0.07 | 0.00 | -0.30 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 285.00 | 1.50 | 1.53 | 1.68 | -1.57 | -48.31% | 299 | 740 | 0.75 | -0.08 | 0.00 | -0.32 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 290.00 | 1.74 | 1.79 | 1.79 | -2.06 | -53.51% | 513 | 840 | 0.73 | -0.09 | 0.00 | -0.34 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 295.00 | 2.05 | 2.09 | 2.12 | -2.43 | -53.41% | 259 | 799 | 0.72 | -0.10 | 0.00 | -0.37 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 300.00 | 2.42 | 2.47 | 2.45 | -2.95 | -54.63% | 3,170 | 2,918 | 0.70 | -0.11 | 0.00 | -0.39 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 305.00 | 2.87 | 2.93 | 3.10 | -3.36 | -52.02% | 369 | 541 | 0.69 | -0.13 | 0.00 | -0.41 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 310.00 | 3.40 | 3.50 | 3.50 | -4.10 | -53.95% | 1,462 | 934 | 0.68 | -0.14 | 0.00 | -0.43 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 315.00 | 4.10 | 4.20 | 4.20 | -4.65 | -52.55% | 726 | 496 | 0.67 | -0.16 | 0.00 | -0.44 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 317.50 | 4.50 | 4.60 | 4.68 | % | 275 | 0 | 0.66 | -0.17 | 0.00 | -0.45 | 5/27/2025 | 5/27/2025 4:00:06 PM EST | |
| 320.00 | 4.85 | 5.00 | 5.00 | -5.80 | -53.71% | 1,692 | 8,157 | 0.66 | -0.18 | 0.00 | -0.46 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 322.50 | 5.35 | 5.50 | 5.40 | % | 197 | 0 | 0.66 | -0.19 | 0.01 | -0.47 | 5/27/2025 | 5/27/2025 4:00:06 PM EST | |
| 325.00 | 5.85 | 6.00 | 5.96 | -6.29 | -51.35% | 899 | 1,188 | 0.65 | -0.20 | 0.01 | -0.48 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 327.50 | 6.40 | 6.55 | 6.55 | % | 240 | 0 | 0.65 | -0.21 | 0.01 | -0.49 | 5/27/2025 | 5/27/2025 4:00:06 PM EST | |
| 330.00 | 6.95 | 7.15 | 7.20 | -7.30 | -50.35% | 2,023 | 827 | 0.65 | -0.23 | 0.01 | -0.50 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 332.50 | 7.60 | 7.80 | 7.82 | % | 211 | 0 | 0.65 | -0.24 | 0.01 | -0.51 | 5/27/2025 | 5/27/2025 4:00:06 PM EST | |
| 335.00 | 8.25 | 8.50 | 8.54 | -8.11 | -48.71% | 1,160 | 766 | 0.64 | -0.26 | 0.01 | -0.51 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 337.50 | 9.00 | 9.20 | 10.10 | % | 423 | 0 | 0.64 | -0.27 | 0.01 | -0.52 | 5/27/2025 | 5/27/2025 4:00:06 PM EST | |
| 340.00 | 9.80 | 10.00 | 9.95 | -9.34 | -48.42% | 2,099 | 1,855 | 0.64 | -0.29 | 0.01 | -0.53 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 342.50 | 10.55 | 10.85 | 11.85 | % | 399 | 0 | 0.64 | -0.31 | 0.01 | -0.54 | 5/27/2025 | 5/27/2025 4:00:06 PM EST | |
| 345.00 | 11.50 | 11.80 | 11.90 | -10.20 | -46.16% | 1,019 | 589 | 0.64 | -0.32 | 0.01 | -0.55 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 347.50 | 12.50 | 12.75 | 12.85 | % | 244 | 0 | 0.64 | -0.34 | 0.01 | -0.55 | 5/27/2025 | 5/27/2025 4:00:06 PM EST | |
| 350.00 | 13.50 | 13.75 | 13.75 | -10.85 | -44.11% | 2,011 | 364 | 0.64 | -0.36 | 0.01 | -0.56 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 352.50 | 14.45 | 14.75 | 15.70 | % | 483 | 0 | 0.64 | -0.38 | 0.01 | -0.56 | 5/27/2025 | 5/27/2025 4:00:06 PM EST | |
| 355.00 | 15.50 | 15.90 | 15.76 | -11.73 | -42.67% | 1,140 | 215 | 0.64 | -0.40 | 0.01 | -0.57 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 357.50 | 16.85 | 17.05 | 16.90 | % | 534 | 0 | 0.64 | -0.42 | 0.01 | -0.57 | 5/27/2025 | 5/27/2025 4:00:06 PM EST | |
| 360.00 | 17.80 | 18.25 | 18.12 | -12.78 | -41.36% | 641 | 106 | 0.64 | -0.44 | 0.01 | -0.58 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 362.50 | 19.35 | 19.55 | 19.75 | % | 671 | 0 | 0.64 | -0.47 | 0.01 | -0.58 | 5/27/2025 | 5/27/2025 4:00:06 PM EST | |
| 365.00 | 20.70 | 20.95 | 21.07 | -12.38 | -37.01% | 219 | 55 | 0.64 | -0.49 | 0.01 | -0.58 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 370.00 | 23.50 | 23.75 | 23.90 | -14.67 | -38.04% | 259 | 76 | 0.64 | -0.53 | 0.01 | -0.58 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 375.00 | 26.55 | 27.40 | 28.00 | -12.80 | -31.38% | 45 | 24 | 0.64 | -0.57 | 0.01 | -0.57 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 380.00 | 29.80 | 30.60 | 29.95 | -21.88 | -42.22% | 56 | 21 | 0.64 | -0.60 | 0.01 | -0.57 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 385.00 | 33.25 | 33.80 | 34.95 | -15.25 | -30.38% | 72 | 2 | 0.65 | -0.64 | 0.01 | -0.56 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 390.00 | 36.85 | 37.60 | 40.35 | -8.00 | -16.55% | 16 | 45 | 0.65 | -0.67 | 0.01 | -0.55 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 395.00 | 40.60 | 41.45 | 44.82 | -17.18 | -27.71% | 49 | 74 | 0.65 | -0.70 | 0.01 | -0.53 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 400.00 | 44.50 | 45.35 | 45.00 | -17.22 | -27.68% | 110 | 62 | 0.66 | -0.73 | 0.01 | -0.52 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 405.00 | 48.55 | 49.45 | 48.75 | -21.80 | -30.90% | 64 | 30 | 0.66 | -0.75 | 0.01 | -0.50 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 410.00 | 52.70 | 53.30 | 54.05 | -18.96 | -25.97% | 28 | 1,953 | 0.67 | -0.77 | 0.01 | -0.48 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 415.00 | 56.60 | 57.75 | 63.75 | -13.86 | -17.86% | 1 | 11 | 0.68 | -0.79 | 0.01 | -0.47 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 420.00 | 60.70 | 62.15 | 62.10 | % | 3 | 0 | 0.69 | -0.81 | 0.00 | -0.45 | 5/27/2025 | 5/27/2025 4:00:06 PM EST | |
| 425.00 | 65.30 | 66.65 | 73.00 | -13.60 | -15.71% | 1 | 7 | 0.69 | -0.83 | 0.00 | -0.43 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 430.00 | 69.90 | 71.20 | 75.90 | -10.02 | -11.67% | 1 | 3 | 0.70 | -0.84 | 0.00 | -0.41 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 435.00 | 74.00 | 75.80 | % | 0 | 0 | 0.71 | -0.85 | 0.00 | -0.39 | 5/27/2025 4:00:06 PM EST | |||
| 440.00 | 78.95 | 80.45 | 84.60 | -12.40 | -12.79% | 20 | 23 | 0.73 | -0.87 | 0.00 | -0.37 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 445.00 | 83.30 | 85.15 | 95.25 | % | 15 | 0 | 0.73 | -0.88 | 0.00 | -0.36 | 5/27/2025 | 5/27/2025 4:00:06 PM EST | |
| 450.00 | 88.05 | 90.60 | 100.05 | -11.10 | -9.99% | 25 | 26 | 0.72 | -0.89 | 0.00 | -0.34 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 455.00 | 92.85 | 94.75 | % | 0 | 0 | 0.72 | -0.90 | 0.00 | -0.32 | 5/27/2025 4:00:06 PM EST | |||
| 460.00 | 97.55 | 100.95 | % | 0 | 0 | 0.73 | -0.91 | 0.00 | -0.30 | 5/27/2025 4:00:06 PM EST | |||
| 465.00 | 102.25 | 105.75 | % | 0 | 0 | 0.73 | -0.92 | 0.00 | -0.28 | 5/27/2025 4:00:06 PM EST | |||
| 470.00 | 107.25 | 109.20 | % | 0 | 0 | 0.72 | -0.92 | 0.00 | -0.26 | 5/27/2025 4:00:06 PM EST | |||
| 480.00 | 116.90 | 118.85 | % | 0 | 0 | 0.88 | -0.94 | 0.00 | -0.23 | 5/27/2025 4:00:06 PM EST | |||
| 490.00 | 126.65 | 130.15 | % | 0 | 0 | 0.91 | -0.95 | 0.00 | -0.20 | 5/27/2025 4:00:06 PM EST | |||
| 500.00 | 136.45 | 138.50 | 153.15 | 0.00 | 0.00% | 0 | 1 | 0.94 | -0.96 | 0.00 | -0.17 | 5/14/2025 | 5/27/2025 4:00:06 PM EST |
| 510.00 | 146.55 | 148.40 | % | 0 | 0 | 0.96 | -0.96 | 0.00 | -0.15 | 5/27/2025 4:00:06 PM EST | |||
| 520.00 | 156.35 | 158.30 | % | 0 | 0 | 1.00 | -0.97 | 0.00 | -0.13 | 5/27/2025 4:00:06 PM EST | |||
| 530.00 | 166.30 | 168.25 | 171.00 | % | 1 | 0 | 1.03 | -0.98 | 0.00 | -0.11 | 5/27/2025 | 5/27/2025 4:00:06 PM EST | |
| 540.00 | 176.25 | 178.15 | % | 0 | 0 | 1.06 | -0.98 | 0.00 | -0.09 | 5/27/2025 4:00:06 PM EST | |||
| 550.00 | 186.20 | 188.15 | 189.19 | % | 1 | 0 | 1.09 | -0.98 | 0.00 | -0.08 | 5/27/2025 | 5/27/2025 4:00:06 PM EST | |
| 560.00 | 196.15 | 198.15 | % | 0 | 0 | 1.14 | -0.99 | 0.00 | -0.06 | 5/27/2025 4:00:06 PM EST | |||
| 570.00 | 206.15 | 208.25 | 212.20 | % | 1 | 0 | 1.18 | -0.99 | 0.00 | -0.05 | 5/27/2025 | 5/27/2025 4:00:06 PM EST | |
| 580.00 | 216.20 | 218.15 | % | 0 | 0 | 1.21 | -0.99 | 0.00 | -0.04 | 5/27/2025 4:00:06 PM EST | |||
| 590.00 | 226.20 | 228.15 | % | 0 | 0 | 1.25 | -0.99 | 0.00 | -0.03 | 5/27/2025 4:00:06 PM EST | |||
| 600.00 | 236.20 | 238.15 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | -0.03 | 5/27/2025 4:00:06 PM EST | |||
| 610.00 | 246.20 | 248.15 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | -0.02 | 5/27/2025 4:00:06 PM EST | |||
| 620.00 | 256.20 | 258.15 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | -0.02 | 5/27/2025 4:00:06 PM EST | |||
| 630.00 | 266.30 | 268.15 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | -0.01 | 5/27/2025 4:00:06 PM EST | |||
| 640.00 | 276.30 | 278.15 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | -0.01 | 5/27/2025 4:00:06 PM EST | |||
| 650.00 | 286.30 | 288.15 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | -0.01 | 5/27/2025 4:00:06 PM EST | |||
| 660.00 | 296.15 | 298.15 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | -0.01 | 5/27/2025 4:00:06 PM EST | |||
| 670.00 | 306.30 | 308.15 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:06 PM EST | |||
| 680.00 | 316.30 | 318.15 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:06 PM EST | |||
| 690.00 | 326.20 | 328.15 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:06 PM EST | |||
| 700.00 | 336.20 | 338.15 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:06 PM EST |