Options Chain for TESLA INC COM (TSLA) - $367.44 as of 5/28/2025 5:22:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 305.45 | 308.45 | 309.47 | 0.00 | 0.00% | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:04 PM EST |
| 55.00 | 300.45 | 303.50 | 303.64 | +17.70 | +6.19% | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 60.00 | 295.50 | 298.50 | 295.95 | 0.00 | 0.00% | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:04 PM EST |
| 65.00 | 290.50 | 293.50 | 293.62 | +17.66 | +6.40% | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 70.00 | 285.50 | 288.50 | 286.01 | 0.00 | 0.00% | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:04 PM EST |
| 75.00 | 280.50 | 283.55 | 266.00 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:04 PM EST |
| 80.00 | 275.55 | 278.55 | 276.96 | +0.96 | +0.35% | 1 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 85.00 | 270.55 | 273.55 | 256.04 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:04 PM EST |
| 90.00 | 265.55 | 268.55 | 269.67 | 0.00 | 0.00% | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:04 PM EST |
| 95.00 | 260.60 | 263.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 100.00 | 255.60 | 258.60 | 257.00 | -2.67 | -1.03% | 1 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 105.00 | 250.60 | 253.60 | 252.05 | % | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:04 PM EST | |
| 110.00 | 245.65 | 248.65 | 252.48 | 0.00 | 0.00% | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:04 PM EST |
| 115.00 | 240.65 | 243.65 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 120.00 | 235.65 | 238.65 | 243.79 | +7.24 | +3.07% | 1 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 125.00 | 230.70 | 233.70 | 232.13 | % | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:04 PM EST | |
| 130.00 | 225.70 | 228.70 | 226.60 | 0.00 | 0.00% | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:04 PM EST |
| 135.00 | 220.70 | 223.75 | 227.30 | % | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:04 PM EST | |
| 140.00 | 215.75 | 218.75 | 219.95 | 0.00 | 0.00% | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:04 PM EST |
| 145.00 | 210.75 | 213.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 150.00 | 205.80 | 208.80 | 212.66 | 0.00 | 0.00% | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:04 PM EST |
| 155.00 | 200.85 | 203.85 | 187.75 | 0.00 | 0.00% | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/28/2025 4:00:04 PM EST |
| 160.00 | 195.85 | 198.85 | 202.72 | 0.00 | 0.00% | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:04 PM EST |
| 165.00 | 190.90 | 193.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 170.00 | 185.90 | 188.90 | 186.55 | 0.00 | 0.00% | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:04 PM EST |
| 175.00 | 180.95 | 183.95 | 186.90 | +84.67 | +82.83% | 6 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 180.00 | 176.65 | 178.30 | 176.36 | 0.00 | 0.00% | 0 | 2,807 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:04 PM EST |
| 185.00 | 171.00 | 174.00 | 167.53 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:04 PM EST |
| 190.00 | 166.75 | 168.35 | 173.61 | +6.96 | +4.18% | 1 | 2,635 | 0.00 | 1.00 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 195.00 | 161.05 | 164.10 | 166.99 | -0.96 | -0.58% | 6 | 13 | 0.00 | 1.00 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 200.00 | 156.10 | 159.10 | 162.30 | -0.68 | -0.42% | 9 | 78 | 0.00 | 1.00 | 0.00 | -0.02 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 205.00 | 151.15 | 154.15 | 158.95 | +25.02 | +18.69% | 1 | 1 | 0.17 | 1.00 | 0.00 | -0.03 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 210.00 | 146.20 | 149.20 | 150.70 | 0.00 | 0.00% | 0 | 31 | 0.74 | 1.00 | 0.00 | -0.05 | 5/27/2025 | 5/28/2025 4:00:04 PM EST |
| 215.00 | 141.20 | 144.20 | 120.65 | 0.00 | 0.00% | 0 | 33 | 0.48 | 1.00 | 0.00 | -0.05 | 5/13/2025 | 5/28/2025 4:00:04 PM EST |
| 220.00 | 136.25 | 139.25 | 140.30 | -3.43 | -2.39% | 4 | 31 | 0.96 | 1.00 | 0.00 | -0.06 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 225.00 | 131.30 | 134.30 | 136.95 | -2.05 | -1.48% | 2 | 6 | 1.02 | 0.99 | 0.00 | -0.07 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 230.00 | 126.35 | 129.35 | 132.60 | +2.64 | +2.04% | 3 | 63 | 0.96 | 0.99 | 0.00 | -0.08 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 235.00 | 121.35 | 124.40 | 125.89 | 0.00 | 0.00% | 0 | 15 | 1.17 | 0.99 | 0.00 | -0.09 | 5/27/2025 | 5/28/2025 4:00:04 PM EST |
| 240.00 | 116.40 | 119.40 | 120.06 | 0.00 | 0.00% | 0 | 27 | 0.88 | 0.99 | 0.00 | -0.11 | 5/27/2025 | 5/28/2025 4:00:04 PM EST |
| 245.00 | 111.45 | 114.50 | 117.68 | +2.30 | +2.00% | 3 | 49 | 0.92 | 0.98 | 0.00 | -0.12 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 250.00 | 106.55 | 109.55 | 112.42 | +2.15 | +1.95% | 2 | 183 | 0.93 | 0.98 | 0.00 | -0.14 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 255.00 | 101.60 | 104.60 | 106.23 | -3.69 | -3.36% | 1 | 523 | 1.00 | 0.97 | 0.00 | -0.16 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 260.00 | 96.70 | 99.65 | 103.17 | +2.12 | +2.10% | 1 | 172 | 0.90 | 0.97 | 0.00 | -0.19 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 265.00 | 91.80 | 94.75 | 98.10 | +0.17 | +0.18% | 3 | 486 | 0.68 | 0.96 | 0.00 | -0.21 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 270.00 | 86.95 | 89.85 | 91.20 | -2.90 | -3.09% | 16 | 125 | 0.76 | 0.95 | 0.00 | -0.24 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 275.00 | 82.15 | 84.95 | 85.82 | -1.63 | -1.87% | 17 | 148 | 0.70 | 0.94 | 0.00 | -0.26 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 280.00 | 77.35 | 80.05 | 84.01 | +1.51 | +1.83% | 16 | 264 | 0.69 | 0.93 | 0.00 | -0.29 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 285.00 | 72.65 | 75.25 | 73.70 | -2.87 | -3.75% | 11 | 294 | 0.72 | 0.92 | 0.00 | -0.31 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 290.00 | 68.00 | 70.40 | 70.15 | -1.52 | -2.13% | 23 | 488 | 0.67 | 0.91 | 0.00 | -0.34 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 295.00 | 63.35 | 65.75 | 68.60 | +0.82 | +1.21% | 19 | 292 | 0.69 | 0.90 | 0.00 | -0.36 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 300.00 | 59.25 | 60.60 | 59.96 | -5.99 | -9.09% | 67 | 1,583 | 0.65 | 0.88 | 0.00 | -0.39 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 305.00 | 54.30 | 56.70 | 55.57 | -2.42 | -4.18% | 22 | 201 | 0.67 | 0.87 | 0.00 | -0.41 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 310.00 | 50.10 | 52.15 | 52.45 | -1.95 | -3.59% | 64 | 392 | 0.65 | 0.85 | 0.00 | -0.43 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 315.00 | 45.90 | 47.95 | 46.29 | -3.92 | -7.81% | 107 | 351 | 0.66 | 0.83 | 0.00 | -0.45 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 317.50 | 43.85 | 45.90 | 49.02 | +0.02 | +0.05% | 88 | 14 | 0.64 | 0.82 | 0.01 | -0.46 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 320.00 | 41.80 | 43.90 | 42.68 | -3.82 | -8.22% | 123 | 769 | 0.62 | 0.81 | 0.01 | -0.47 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 322.50 | 39.90 | 41.95 | 42.49 | -0.31 | -0.73% | 8 | 53 | 0.64 | 0.79 | 0.01 | -0.48 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 325.00 | 37.90 | 40.00 | 39.85 | -2.02 | -4.83% | 34 | 532 | 0.63 | 0.78 | 0.01 | -0.49 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 327.50 | 36.05 | 38.15 | 36.95 | -5.45 | -12.86% | 37 | 40 | 0.63 | 0.77 | 0.01 | -0.50 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 330.00 | 34.30 | 36.30 | 35.43 | -4.67 | -11.65% | 144 | 853 | 0.63 | 0.75 | 0.01 | -0.51 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 332.50 | 32.45 | 34.55 | 35.30 | -3.35 | -8.67% | 27 | 38 | 0.62 | 0.73 | 0.01 | -0.52 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 335.00 | 30.70 | 32.85 | 31.50 | -2.87 | -8.35% | 93 | 1,449 | 0.63 | 0.72 | 0.01 | -0.53 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 337.50 | 29.05 | 31.15 | 29.90 | -4.90 | -14.08% | 114 | 22 | 0.65 | 0.70 | 0.01 | -0.53 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 340.00 | 27.95 | 28.70 | 27.90 | -4.98 | -15.15% | 388 | 1,498 | 0.62 | 0.68 | 0.01 | -0.54 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 342.50 | 26.40 | 28.00 | 26.35 | -4.15 | -13.61% | 135 | 49 | 0.63 | 0.66 | 0.01 | -0.55 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 345.00 | 24.45 | 26.50 | 25.18 | -4.48 | -15.11% | 197 | 905 | 0.62 | 0.64 | 0.01 | -0.55 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 347.50 | 23.50 | 24.15 | 24.15 | -4.60 | -16.00% | 296 | 99 | 0.64 | 0.62 | 0.01 | -0.56 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 350.00 | 22.15 | 22.90 | 22.75 | -4.35 | -16.06% | 1,151 | 2,977 | 0.63 | 0.59 | 0.01 | -0.56 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 352.50 | 20.80 | 22.35 | 21.08 | -4.37 | -17.18% | 157 | 214 | 0.62 | 0.57 | 0.01 | -0.57 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 355.00 | 19.55 | 20.30 | 19.80 | -4.01 | -16.85% | 457 | 1,288 | 0.63 | 0.55 | 0.01 | -0.57 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 357.50 | 18.35 | 19.45 | 18.45 | -4.55 | -19.79% | 613 | 321 | 0.62 | 0.53 | 0.01 | -0.57 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 360.00 | 17.35 | 17.85 | 17.30 | -4.49 | -20.61% | 1,798 | 2,438 | 0.63 | 0.50 | 0.01 | -0.57 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 362.50 | 16.25 | 16.75 | 16.60 | -3.55 | -17.62% | 1,967 | 304 | 0.62 | 0.48 | 0.01 | -0.57 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 365.00 | 15.20 | 15.70 | 15.75 | -3.69 | -18.99% | 1,115 | 1,226 | 0.63 | 0.46 | 0.01 | -0.57 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 370.00 | 13.35 | 13.85 | 13.42 | -3.78 | -21.98% | 2,157 | 1,586 | 0.63 | 0.41 | 0.01 | -0.56 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 375.00 | 11.60 | 12.10 | 11.70 | -3.55 | -23.28% | 749 | 639 | 0.63 | 0.38 | 0.01 | -0.55 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 380.00 | 10.15 | 10.65 | 10.26 | -2.92 | -22.16% | 1,423 | 1,822 | 0.63 | 0.34 | 0.01 | -0.53 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 385.00 | 8.80 | 9.45 | 9.00 | -2.77 | -23.54% | 455 | 1,226 | 0.64 | 0.30 | 0.01 | -0.52 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 390.00 | 7.70 | 8.20 | 7.95 | -2.55 | -24.29% | 1,942 | 1,963 | 0.64 | 0.28 | 0.01 | -0.50 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 395.00 | 6.70 | 7.15 | 6.75 | -2.55 | -27.42% | 498 | 775 | 0.65 | 0.25 | 0.01 | -0.48 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 400.00 | 5.90 | 6.20 | 6.17 | -2.10 | -25.40% | 4,740 | 20,027 | 0.65 | 0.23 | 0.01 | -0.47 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 405.00 | 5.10 | 5.55 | 5.12 | -2.03 | -28.40% | 536 | 524 | 0.66 | 0.20 | 0.01 | -0.45 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 410.00 | 4.50 | 4.75 | 4.55 | -1.69 | -27.09% | 577 | 806 | 0.67 | 0.19 | 0.01 | -0.43 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 415.00 | 3.80 | 4.25 | 4.00 | -1.75 | -30.44% | 175 | 514 | 0.67 | 0.17 | 0.00 | -0.41 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 420.00 | 3.45 | 3.70 | 3.54 | -1.36 | -27.76% | 1,369 | 1,684 | 0.69 | 0.15 | 0.00 | -0.40 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 425.00 | 3.00 | 3.40 | 3.14 | -1.46 | -31.74% | 533 | 953 | 0.69 | 0.14 | 0.00 | -0.38 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 430.00 | 2.73 | 2.97 | 2.77 | -1.18 | -29.88% | 642 | 676 | 0.70 | 0.13 | 0.00 | -0.36 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 435.00 | 2.26 | 2.75 | 2.47 | -1.13 | -31.39% | 329 | 299 | 0.70 | 0.12 | 0.00 | -0.34 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 440.00 | 2.16 | 2.40 | 2.22 | -0.93 | -29.53% | 407 | 656 | 0.73 | 0.11 | 0.00 | -0.32 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 445.00 | 1.90 | 2.24 | 2.00 | -0.82 | -29.08% | 272 | 368 | 0.73 | 0.10 | 0.00 | -0.31 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 450.00 | 1.75 | 2.01 | 1.79 | -0.74 | -29.25% | 384 | 1,326 | 0.74 | 0.09 | 0.00 | -0.29 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 455.00 | 1.60 | 1.85 | 1.62 | -0.74 | -31.36% | 201 | 296 | 0.75 | 0.08 | 0.00 | -0.27 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 460.00 | 1.31 | 1.68 | 1.60 | -0.42 | -20.80% | 98 | 530 | 0.76 | 0.07 | 0.00 | -0.26 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 465.00 | 1.15 | 1.57 | 1.41 | -0.21 | -12.97% | 104 | 98 | 0.77 | 0.07 | 0.00 | -0.24 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 470.00 | 1.10 | 1.41 | 1.20 | -0.46 | -27.72% | 325 | 261 | 0.79 | 0.06 | 0.00 | -0.22 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 480.00 | 0.86 | 1.20 | 1.02 | -0.41 | -28.68% | 150 | 448 | 0.79 | 0.05 | 0.00 | -0.19 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 490.00 | 0.82 | 1.02 | 0.87 | -0.28 | -24.35% | 136 | 459 | 0.82 | 0.04 | 0.00 | -0.17 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 500.00 | 0.70 | 0.78 | 0.73 | -0.18 | -19.78% | 1,005 | 950 | 0.83 | 0.03 | 0.00 | -0.14 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 510.00 | 0.48 | 0.75 | 0.60 | -0.19 | -24.06% | 90 | 95 | 0.85 | 0.03 | 0.00 | -0.12 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 520.00 | 0.39 | 0.62 | 0.53 | -0.04 | -7.02% | 520 | 123 | 0.85 | 0.02 | 0.00 | -0.10 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 530.00 | 0.43 | 1.58 | 0.44 | -0.07 | -13.73% | 235 | 553 | 0.97 | 0.02 | 0.00 | -0.09 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 540.00 | 0.26 | 1.40 | 0.38 | -0.07 | -15.56% | 123 | 218 | 0.99 | 0.01 | 0.00 | -0.07 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 550.00 | 0.20 | 0.34 | 0.32 | -0.03 | -8.58% | 177 | 370 | 0.88 | 0.01 | 0.00 | -0.06 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 560.00 | 0.16 | 2.72 | 0.29 | -0.03 | -9.38% | 87 | 270 | 1.03 | 0.01 | 0.00 | -0.05 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 570.00 | 0.12 | 0.28 | 0.21 | -0.06 | -22.23% | 8 | 117 | 0.90 | 0.01 | 0.00 | -0.04 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 580.00 | 0.08 | 3.05 | 0.23 | +0.02 | +9.53% | 3 | 191 | 0.95 | 0.01 | 0.00 | -0.03 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 590.00 | 0.05 | 3.15 | 0.23 | +0.05 | +27.78% | 40 | 114 | 1.20 | 0.00 | 0.00 | -0.02 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 600.00 | 0.03 | 0.15 | 0.15 | +0.01 | +7.15% | 696 | 331 | 0.89 | 0.00 | 0.00 | -0.02 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 610.00 | 0.01 | 3.30 | 0.10 | -0.04 | -28.58% | 16 | 73 | 1.00 | 0.00 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 620.00 | 0.10 | 3.40 | 0.11 | -0.02 | -15.39% | 152 | 112 | 1.69 | 0.00 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 630.00 | 0.00 | 3.45 | 0.09 | 0.00 | 0.00% | 0 | 208 | 1.81 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/28/2025 4:00:04 PM EST |
| 640.00 | 0.00 | 3.50 | 0.09 | 0.00 | 0.00% | 3 | 28 | 1.11 | 0.00 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 650.00 | 0.01 | 3.55 | 0.06 | -0.01 | -14.29% | 1 | 81 | 2.24 | 0.00 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 660.00 | 0.00 | 3.55 | 0.05 | -0.05 | -50.00% | 13 | 25 | 2.72 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 670.00 | 0.01 | 3.60 | 0.07 | +0.02 | +40.00% | 12 | 106 | 3.48 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 680.00 | 0.00 | 3.65 | 0.05 | 0.00 | 0.00% | 0 | 198 | 4.49 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:04 PM EST |
| 690.00 | 0.00 | 3.65 | 0.04 | 0.00 | 0.00% | 0 | 90 | 4.45 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:04 PM EST |
| 700.00 | 0.02 | 0.03 | 0.03 | -0.01 | -25.00% | 61 | 317 | 1.03 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 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 | 0.03 | 0.02 | -0.02 | -50.00% | 12 | 617 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:04 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 | 5/28/2025 4:00:04 PM EST |
| 60.00 | 0.00 | 3.75 | 0.03 | 0.00 | 0.00% | 0 | 28 | 10.00 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 4:00:04 PM EST |
| 65.00 | 0.00 | 3.75 | 0.09 | 0.00 | 0.00% | 0 | 3 | 10.00 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 4:00:04 PM EST |
| 70.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 161 | 2.60 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:04 PM EST |
| 75.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 12 | 2.61 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/28/2025 4:00:04 PM EST |
| 80.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 151 | 2.45 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 4:00:04 PM EST |
| 85.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 93 | 2.40 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 4:00:04 PM EST |
| 90.00 | 0.01 | 0.06 | 0.03 | 0.00 | 0.00% | 198 | 639 | 2.19 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 95.00 | 0.00 | 3.70 | 0.01 | 0.00 | 0.00% | 0 | 338 | 10.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:04 PM EST |
| 100.00 | 0.00 | 0.10 | 0.04 | +0.02 | +100.00% | 5 | 1,068 | 2.28 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 105.00 | 0.00 | 0.14 | 0.04 | 0.00 | 0.00% | 0 | 482 | 2.28 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:04 PM EST |
| 110.00 | 0.00 | 0.20 | 0.04 | -0.03 | -42.86% | 4 | 292 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 10 | 78 | 1.91 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 120.00 | 0.00 | 0.05 | 0.05 | -0.01 | -16.67% | 7 | 562 | 1.73 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 125.00 | 0.02 | 0.06 | 0.03 | -0.05 | -62.50% | 19 | 341 | 1.72 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 130.00 | 0.03 | 0.09 | 0.09 | -0.07 | -43.75% | 11 | 1,610 | 1.76 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 135.00 | 0.06 | 0.10 | 0.11 | +0.01 | +10.00% | 44 | 1,995 | 1.72 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 140.00 | 0.05 | 0.18 | 0.09 | -0.02 | -18.19% | 103 | 1,937 | 1.68 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 145.00 | 0.00 | 0.12 | 0.10 | -0.03 | -23.08% | 118 | 642 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 150.00 | 0.08 | 0.14 | 0.11 | -0.04 | -26.67% | 144 | 1,848 | 1.61 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 155.00 | 0.03 | 0.16 | 0.16 | -0.01 | -5.89% | 33 | 304 | 0.25 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 160.00 | 0.05 | 0.17 | 0.14 | -0.07 | -33.34% | 33 | 444 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 165.00 | 0.07 | 0.18 | 0.16 | -0.04 | -20.00% | 93 | 375 | 2.06 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 170.00 | 0.09 | 0.20 | 0.20 | -0.03 | -13.05% | 83 | 235 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 175.00 | 0.11 | 0.25 | 0.24 | -0.01 | -4.00% | 53 | 140 | 1.04 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 180.00 | 0.21 | 0.24 | 0.22 | -0.06 | -21.43% | 2,490 | 3,345 | 1.50 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 185.00 | 0.15 | 2.74 | 0.24 | -0.05 | -17.25% | 329 | 820 | 5.10 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 190.00 | 0.25 | 0.31 | 0.27 | -0.05 | -15.63% | 357 | 3,619 | 1.37 | 0.00 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 195.00 | 0.21 | 1.37 | 0.31 | -0.05 | -13.89% | 490 | 543 | 2.60 | 0.00 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 200.00 | 0.28 | 1.23 | 0.32 | -0.04 | -11.12% | 773 | 2,255 | 1.36 | 0.00 | 0.00 | -0.02 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 205.00 | 0.30 | 0.35 | 0.34 | -0.06 | -15.00% | 76 | 1,513 | 1.21 | 0.00 | 0.00 | -0.03 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 210.00 | 0.26 | 0.38 | 0.37 | -0.06 | -13.96% | 33 | 1,511 | 1.14 | 0.00 | 0.00 | -0.05 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 215.00 | 0.28 | 0.99 | 0.38 | -0.05 | -11.63% | 667 | 590 | 1.20 | 0.00 | 0.00 | -0.05 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 220.00 | 0.30 | 0.40 | 0.39 | -0.06 | -13.34% | 415 | 1,424 | 1.06 | 0.00 | 0.00 | -0.06 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 225.00 | 0.41 | 0.85 | 0.58 | +0.07 | +13.73% | 53 | 5,175 | 1.23 | -0.01 | 0.00 | -0.07 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 230.00 | 0.43 | 0.87 | 0.45 | -0.09 | -16.67% | 230 | 5,737 | 1.15 | -0.01 | 0.00 | -0.08 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 235.00 | 0.37 | 0.80 | 0.49 | -0.11 | -18.34% | 729 | 825 | 1.01 | -0.01 | 0.00 | -0.09 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 240.00 | 0.50 | 0.83 | 0.50 | -0.16 | -24.25% | 67 | 3,076 | 1.06 | -0.01 | 0.00 | -0.11 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 245.00 | 0.43 | 1.53 | 0.56 | -0.15 | -21.13% | 110 | 1,301 | 0.99 | -0.02 | 0.00 | -0.12 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 250.00 | 0.60 | 0.66 | 0.61 | -0.13 | -17.57% | 340 | 1,217 | 0.91 | -0.02 | 0.00 | -0.14 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 255.00 | 0.51 | 1.18 | 0.65 | -0.14 | -17.73% | 47 | 421 | 0.87 | -0.03 | 0.00 | -0.16 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 260.00 | 0.60 | 0.87 | 0.72 | -0.14 | -16.28% | 85 | 1,465 | 0.85 | -0.03 | 0.00 | -0.19 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 265.00 | 0.64 | 0.97 | 0.80 | -0.15 | -15.79% | 234 | 869 | 0.80 | -0.04 | 0.00 | -0.21 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 270.00 | 0.86 | 0.97 | 0.88 | -0.19 | -17.76% | 215 | 1,736 | 0.79 | -0.05 | 0.00 | -0.24 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 275.00 | 0.97 | 1.10 | 1.03 | -0.16 | -13.45% | 196 | 2,096 | 0.77 | -0.06 | 0.00 | -0.26 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 280.00 | 1.15 | 1.26 | 1.16 | -0.19 | -14.08% | 926 | 3,095 | 0.74 | -0.07 | 0.00 | -0.29 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 285.00 | 1.20 | 1.42 | 1.39 | -0.29 | -17.27% | 205 | 865 | 0.71 | -0.08 | 0.00 | -0.31 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 290.00 | 1.46 | 1.82 | 1.64 | -0.15 | -8.38% | 198 | 926 | 0.71 | -0.09 | 0.00 | -0.34 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 295.00 | 1.74 | 2.19 | 1.88 | -0.24 | -11.33% | 132 | 777 | 0.69 | -0.10 | 0.00 | -0.36 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 300.00 | 2.30 | 2.49 | 2.35 | -0.10 | -4.09% | 738 | 3,903 | 0.68 | -0.12 | 0.00 | -0.39 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 305.00 | 2.60 | 3.15 | 2.89 | -0.21 | -6.78% | 117 | 456 | 0.66 | -0.13 | 0.00 | -0.41 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 310.00 | 3.35 | 3.65 | 3.38 | -0.12 | -3.43% | 723 | 1,589 | 0.65 | -0.15 | 0.00 | -0.43 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 315.00 | 4.10 | 4.65 | 4.20 | 0.00 | 0.00% | 300 | 852 | 0.65 | -0.17 | 0.00 | -0.45 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 317.50 | 4.35 | 5.10 | 4.55 | -0.13 | -2.78% | 58 | 190 | 0.65 | -0.18 | 0.01 | -0.46 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 320.00 | 5.05 | 5.35 | 5.10 | +0.10 | +2.00% | 9,814 | 8,651 | 0.65 | -0.19 | 0.01 | -0.47 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 322.50 | 5.35 | 6.15 | 5.47 | +0.07 | +1.30% | 222 | 131 | 0.64 | -0.21 | 0.01 | -0.48 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 325.00 | 6.10 | 6.50 | 6.20 | +0.24 | +4.03% | 365 | 1,255 | 0.64 | -0.22 | 0.01 | -0.49 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 327.50 | 6.50 | 7.35 | 6.85 | +0.30 | +4.58% | 132 | 182 | 0.64 | -0.23 | 0.01 | -0.50 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 330.00 | 7.40 | 7.70 | 7.55 | +0.35 | +4.87% | 950 | 1,418 | 0.63 | -0.25 | 0.01 | -0.51 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 332.50 | 7.85 | 8.80 | 8.10 | +0.28 | +3.59% | 99 | 124 | 0.64 | -0.27 | 0.01 | -0.52 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 335.00 | 8.65 | 9.40 | 9.00 | +0.46 | +5.39% | 406 | 997 | 0.64 | -0.28 | 0.01 | -0.53 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 337.50 | 9.70 | 10.20 | 9.95 | -0.15 | -1.49% | 281 | 250 | 0.63 | -0.30 | 0.01 | -0.53 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 340.00 | 10.65 | 11.05 | 10.85 | +0.90 | +9.05% | 1,018 | 2,390 | 0.63 | -0.32 | 0.01 | -0.54 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 342.50 | 11.30 | 12.30 | 11.40 | -0.45 | -3.80% | 117 | 191 | 0.64 | -0.34 | 0.01 | -0.55 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 345.00 | 12.55 | 12.95 | 12.24 | +0.34 | +2.86% | 622 | 1,004 | 0.63 | -0.36 | 0.01 | -0.55 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 347.50 | 13.65 | 14.15 | 13.60 | +0.75 | +5.84% | 605 | 93 | 0.63 | -0.38 | 0.01 | -0.56 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 350.00 | 14.60 | 15.20 | 15.00 | +1.25 | +9.10% | 1,056 | 919 | 0.64 | -0.41 | 0.01 | -0.56 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 352.50 | 15.90 | 16.35 | 16.35 | +0.65 | +4.14% | 618 | 133 | 0.63 | -0.43 | 0.01 | -0.57 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 355.00 | 17.15 | 17.70 | 17.51 | +1.75 | +11.11% | 756 | 468 | 0.62 | -0.45 | 0.01 | -0.57 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 357.50 | 18.30 | 18.85 | 18.75 | +1.85 | +10.95% | 689 | 193 | 0.63 | -0.47 | 0.01 | -0.57 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 360.00 | 19.50 | 20.35 | 20.18 | +2.06 | +11.37% | 2,007 | 307 | 0.63 | -0.50 | 0.01 | -0.57 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 362.50 | 21.15 | 21.75 | 21.35 | +1.60 | +8.11% | 355 | 303 | 0.64 | -0.52 | 0.01 | -0.57 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 365.00 | 22.60 | 23.25 | 22.59 | +1.52 | +7.22% | 295 | 158 | 0.63 | -0.54 | 0.01 | -0.57 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 370.00 | 25.20 | 27.15 | 25.50 | +1.60 | +6.70% | 308 | 204 | 0.65 | -0.59 | 0.01 | -0.56 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 375.00 | 28.40 | 30.00 | 28.55 | +0.55 | +1.97% | 20 | 55 | 0.64 | -0.62 | 0.01 | -0.55 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 380.00 | 31.95 | 34.00 | 33.04 | +3.09 | +10.32% | 59 | 44 | 0.64 | -0.66 | 0.01 | -0.53 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 385.00 | 33.80 | 38.55 | 35.95 | +1.00 | +2.87% | 40 | 54 | 0.63 | -0.70 | 0.01 | -0.52 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 390.00 | 38.00 | 42.55 | 39.50 | -0.85 | -2.11% | 20 | 55 | 0.69 | -0.72 | 0.01 | -0.50 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 395.00 | 42.55 | 45.70 | 43.45 | -1.37 | -3.06% | 545 | 119 | 0.65 | -0.75 | 0.01 | -0.48 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 400.00 | 46.25 | 50.85 | 49.05 | +4.05 | +9.00% | 82 | 100 | 0.69 | -0.77 | 0.01 | -0.47 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 405.00 | 50.30 | 55.40 | 50.65 | +1.90 | +3.90% | 137 | 60 | 0.66 | -0.80 | 0.01 | -0.45 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 410.00 | 55.55 | 57.95 | 53.35 | -0.70 | -1.30% | 7 | 1,972 | 0.69 | -0.81 | 0.01 | -0.43 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 415.00 | 59.30 | 63.90 | 63.75 | 0.00 | 0.00% | 0 | 12 | 0.71 | -0.83 | 0.00 | -0.41 | 5/27/2025 | 5/28/2025 4:00:04 PM EST |
| 420.00 | 64.15 | 68.05 | 62.10 | 0.00 | 0.00% | 0 | 2 | 0.70 | -0.85 | 0.00 | -0.40 | 5/27/2025 | 5/28/2025 4:00:04 PM EST |
| 425.00 | 67.90 | 73.50 | 73.00 | 0.00 | 0.00% | 0 | 8 | 0.76 | -0.86 | 0.00 | -0.38 | 5/27/2025 | 5/28/2025 4:00:04 PM EST |
| 430.00 | 72.80 | 77.95 | 71.00 | -4.90 | -6.46% | 2 | 4 | 0.70 | -0.87 | 0.00 | -0.36 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 435.00 | 77.10 | 83.00 | % | 0 | 0 | 0.78 | -0.88 | 0.00 | -0.34 | 5/28/2025 4:00:04 PM EST | |||
| 440.00 | 82.15 | 87.45 | 84.60 | 0.00 | 0.00% | 0 | 30 | 0.74 | -0.89 | 0.00 | -0.32 | 5/27/2025 | 5/28/2025 4:00:04 PM EST |
| 445.00 | 86.55 | 92.60 | 95.25 | 0.00 | 0.00% | 0 | 15 | 0.71 | -0.90 | 0.00 | -0.31 | 5/27/2025 | 5/28/2025 4:00:04 PM EST |
| 450.00 | 91.65 | 97.10 | 100.05 | 0.00 | 0.00% | 0 | 26 | 0.81 | -0.91 | 0.00 | -0.29 | 5/27/2025 | 5/28/2025 4:00:04 PM EST |
| 455.00 | 96.10 | 102.30 | % | 0 | 0 | 0.88 | -0.92 | 0.00 | -0.27 | 5/28/2025 4:00:04 PM EST | |||
| 460.00 | 101.30 | 106.85 | % | 0 | 0 | 0.80 | -0.93 | 0.00 | -0.26 | 5/28/2025 4:00:04 PM EST | |||
| 465.00 | 105.80 | 112.15 | % | 0 | 0 | 1.00 | -0.93 | 0.00 | -0.24 | 5/28/2025 4:00:04 PM EST | |||
| 470.00 | 111.00 | 116.75 | % | 0 | 0 | 0.93 | -0.94 | 0.00 | -0.22 | 5/28/2025 4:00:04 PM EST | |||
| 480.00 | 120.80 | 126.50 | % | 0 | 0 | 0.87 | -0.95 | 0.00 | -0.19 | 5/28/2025 4:00:04 PM EST | |||
| 490.00 | 130.60 | 136.35 | % | 0 | 0 | 1.02 | -0.96 | 0.00 | -0.17 | 5/28/2025 4:00:04 PM EST | |||
| 500.00 | 140.45 | 146.30 | 153.15 | 0.00 | 0.00% | 0 | 1 | 1.09 | -0.97 | 0.00 | -0.14 | 5/14/2025 | 5/28/2025 4:00:04 PM EST |
| 510.00 | 150.35 | 156.20 | % | 0 | 0 | 0.95 | -0.97 | 0.00 | -0.12 | 5/28/2025 4:00:04 PM EST | |||
| 520.00 | 160.30 | 166.15 | % | 0 | 0 | 1.37 | -0.98 | 0.00 | -0.10 | 5/28/2025 4:00:04 PM EST | |||
| 530.00 | 170.30 | 176.10 | 171.00 | 0.00 | 0.00% | 0 | 1 | 1.45 | -0.98 | 0.00 | -0.09 | 5/27/2025 | 5/28/2025 4:00:04 PM EST |
| 540.00 | 180.30 | 186.10 | % | 0 | 0 | 1.62 | -0.99 | 0.00 | -0.07 | 5/28/2025 4:00:04 PM EST | |||
| 550.00 | 190.30 | 196.10 | 188.82 | -0.37 | -0.20% | 1 | 1 | 1.09 | -0.99 | 0.00 | -0.06 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 560.00 | 200.25 | 206.10 | % | 0 | 0 | 1.80 | -0.99 | 0.00 | -0.05 | 5/28/2025 4:00:04 PM EST | |||
| 570.00 | 210.25 | 216.10 | 208.51 | -3.69 | -1.74% | 1 | 1 | 1.81 | -0.99 | 0.00 | -0.04 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 580.00 | 220.25 | 226.10 | % | 0 | 0 | 1.81 | -0.99 | 0.00 | -0.03 | 5/28/2025 4:00:04 PM EST | |||
| 590.00 | 230.25 | 236.10 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | -0.02 | 5/28/2025 4:00:04 PM EST | |||
| 600.00 | 240.25 | 246.10 | % | 0 | 0 | 3.42 | -1.00 | 0.00 | -0.02 | 5/28/2025 4:00:04 PM EST | |||
| 610.00 | 250.25 | 256.10 | % | 0 | 0 | 3.98 | -1.00 | 0.00 | -0.01 | 5/28/2025 4:00:04 PM EST | |||
| 620.00 | 260.25 | 266.10 | % | 0 | 0 | 5.18 | -1.00 | 0.00 | -0.01 | 5/28/2025 4:00:04 PM EST | |||
| 630.00 | 270.25 | 276.10 | % | 0 | 0 | 6.64 | -1.00 | 0.00 | -0.01 | 5/28/2025 4:00:04 PM EST | |||
| 640.00 | 280.25 | 286.10 | % | 0 | 0 | 6.35 | -1.00 | 0.00 | -0.01 | 5/28/2025 4:00:04 PM EST | |||
| 650.00 | 290.25 | 296.10 | % | 0 | 0 | 5.11 | -1.00 | 0.00 | -0.01 | 5/28/2025 4:00:04 PM EST | |||
| 660.00 | 300.25 | 306.10 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 670.00 | 310.25 | 316.10 | % | 0 | 0 | 9.35 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 680.00 | 320.25 | 326.10 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 690.00 | 330.25 | 336.05 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 700.00 | 340.25 | 346.10 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST |