Options Chain for TESLA INC COM (TSLA) - $284.95 as of 4/25/2025 9:10:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 279.30 | 280.55 | 279.73 | +29.37 | +11.74% | 7 | 1,709 | 5.62 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 10.00 | 274.45 | 275.60 | 213.15 | 0.00 | 0.00% | 0 | 1,172 | 4.37 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 4:00:06 PM EST |
| 15.00 | 268.65 | 272.05 | 233.35 | 0.00 | 0.00% | 0 | 76 | 4.77 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 4:00:06 PM EST |
| 20.00 | 264.50 | 265.60 | 263.21 | +25.81 | +10.88% | 1 | 1,300 | 3.31 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 25.00 | 259.20 | 260.90 | 223.99 | 0.00 | 0.00% | 0 | 221 | 3.22 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 4:00:06 PM EST |
| 30.00 | 253.80 | 257.00 | 203.25 | 0.00 | 0.00% | 0 | 148 | 3.44 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:06 PM EST |
| 35.00 | 248.85 | 252.25 | 223.46 | 0.00 | 0.00% | 0 | 145 | 3.24 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 4:00:06 PM EST |
| 40.00 | 244.45 | 246.20 | 209.11 | 0.00 | 0.00% | 0 | 39 | 2.61 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 4/25/2025 4:00:06 PM EST |
| 45.00 | 239.50 | 241.25 | 211.94 | 0.00 | 0.00% | 0 | 16 | 2.45 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:06 PM EST |
| 50.00 | 235.10 | 235.70 | 232.59 | +25.89 | +12.53% | 1 | 567 | 2.02 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 55.00 | 229.65 | 231.40 | 194.71 | 0.00 | 0.00% | 0 | 64 | 2.21 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 4/25/2025 4:00:06 PM EST |
| 60.00 | 224.75 | 226.45 | 189.60 | 0.00 | 0.00% | 0 | 62 | 2.10 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:06 PM EST |
| 65.00 | 219.80 | 221.55 | 184.68 | 0.00 | 0.00% | 0 | 113 | 2.01 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:06 PM EST |
| 70.00 | 215.45 | 216.10 | 168.54 | 0.00 | 0.00% | 0 | 254 | 1.55 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:06 PM EST |
| 75.00 | 210.50 | 211.10 | 205.40 | +30.92 | +17.73% | 31 | 414 | 1.40 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 80.00 | 205.55 | 206.25 | 156.50 | 0.00 | 0.00% | 0 | 863 | 1.45 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:06 PM EST |
| 85.00 | 200.70 | 201.35 | 165.00 | 0.00 | 0.00% | 0 | 566 | 1.42 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:06 PM EST |
| 90.00 | 195.75 | 196.45 | 166.81 | 0.00 | 0.00% | 0 | 3,863 | 1.38 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:06 PM EST |
| 95.00 | 190.85 | 191.45 | 155.22 | 0.00 | 0.00% | 0 | 5,933 | 1.34 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:06 PM EST |
| 100.00 | 185.95 | 186.55 | 185.65 | +29.38 | +18.81% | 34 | 1,075 | 1.31 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 105.00 | 181.05 | 181.65 | 180.82 | +45.17 | +33.30% | 1 | 618 | 1.25 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 110.00 | 176.15 | 176.85 | 129.19 | 0.00 | 0.00% | 0 | 456 | 1.23 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:06 PM EST |
| 115.00 | 171.20 | 171.95 | 123.10 | 0.00 | 0.00% | 0 | 579 | 1.18 | 1.00 | 0.00 | -0.01 | 4/22/2025 | 4/25/2025 4:00:06 PM EST |
| 120.00 | 166.30 | 167.05 | 138.06 | 0.00 | 0.00% | 0 | 686 | 1.15 | 1.00 | 0.00 | -0.01 | 4/24/2025 | 4/25/2025 4:00:06 PM EST |
| 125.00 | 161.45 | 162.05 | 146.78 | +38.88 | +36.04% | 25 | 698 | 1.12 | 1.00 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 130.00 | 156.55 | 157.15 | 129.00 | 0.00 | 0.00% | 0 | 2,343 | 1.09 | 1.00 | 0.00 | -0.02 | 4/23/2025 | 4/25/2025 4:00:06 PM EST |
| 135.00 | 151.70 | 152.30 | 149.40 | +26.58 | +21.65% | 2 | 3,070 | 1.05 | 1.00 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 140.00 | 146.80 | 147.40 | 145.70 | +24.18 | +19.90% | 35 | 1,162 | 1.02 | 1.00 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 145.00 | 141.90 | 142.50 | 89.28 | 0.00 | 0.00% | 0 | 599 | 0.99 | 1.00 | 0.00 | -0.03 | 4/21/2025 | 4/25/2025 4:00:06 PM EST |
| 150.00 | 137.05 | 137.65 | 137.35 | +29.01 | +26.78% | 43 | 4,188 | 0.96 | 0.99 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 155.00 | 132.20 | 132.80 | 127.40 | +23.81 | +22.99% | 2 | 699 | 0.93 | 0.99 | 0.00 | -0.04 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 160.00 | 127.35 | 127.95 | 117.00 | +18.00 | +18.19% | 1 | 1,916 | 0.90 | 0.99 | 0.00 | -0.04 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 165.00 | 122.50 | 123.15 | 122.00 | +54.15 | +79.81% | 7 | 1,104 | 0.86 | 0.98 | 0.00 | -0.05 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 170.00 | 117.70 | 118.30 | 118.00 | +29.73 | +33.69% | 2 | 1,556 | 0.85 | 0.98 | 0.00 | -0.06 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 175.00 | 112.95 | 113.50 | 112.44 | +27.44 | +32.29% | 4 | 2,418 | 0.82 | 0.97 | 0.00 | -0.06 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 180.00 | 108.20 | 108.75 | 107.80 | +26.77 | +33.04% | 4 | 3,853 | 0.80 | 0.97 | 0.00 | -0.07 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 185.00 | 103.45 | 104.05 | 101.30 | +25.70 | +34.00% | 32 | 2,040 | 0.79 | 0.96 | 0.00 | -0.08 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 190.00 | 98.80 | 99.35 | 96.65 | +25.80 | +36.42% | 25 | 8,084 | 0.77 | 0.95 | 0.00 | -0.09 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 195.00 | 94.15 | 94.75 | 94.52 | +27.13 | +40.26% | 16 | 2,265 | 0.75 | 0.94 | 0.00 | -0.11 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 200.00 | 89.60 | 90.20 | 89.64 | +26.14 | +41.17% | 73 | 11,164 | 0.74 | 0.93 | 0.00 | -0.12 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 205.00 | 85.10 | 85.70 | 85.00 | +24.60 | +40.73% | 31 | 1,537 | 0.72 | 0.92 | 0.00 | -0.13 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 210.00 | 80.80 | 81.25 | 80.80 | +25.23 | +45.41% | 135 | 2,597 | 0.71 | 0.90 | 0.00 | -0.14 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 215.00 | 76.45 | 76.90 | 75.95 | +22.92 | +43.23% | 2,888 | 1,419 | 0.70 | 0.89 | 0.00 | -0.15 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 220.00 | 72.20 | 72.65 | 71.55 | +21.26 | +42.28% | 5,670 | 3,826 | 0.69 | 0.87 | 0.00 | -0.17 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 225.00 | 68.10 | 68.50 | 68.05 | +22.40 | +49.07% | 2,854 | 2,473 | 0.69 | 0.85 | 0.00 | -0.18 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 230.00 | 64.05 | 64.45 | 62.68 | +19.68 | +45.77% | 181 | 4,373 | 0.68 | 0.84 | 0.00 | -0.19 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 235.00 | 60.15 | 60.50 | 57.92 | +16.82 | +40.93% | 407 | 2,434 | 0.67 | 0.82 | 0.00 | -0.20 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 240.00 | 56.35 | 56.75 | 56.00 | +19.05 | +51.56% | 366 | 7,025 | 0.66 | 0.79 | 0.00 | -0.21 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 245.00 | 52.70 | 53.10 | 52.73 | +18.53 | +54.19% | 198 | 1,909 | 0.66 | 0.77 | 0.00 | -0.22 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 250.00 | 49.15 | 49.55 | 49.45 | +18.15 | +57.99% | 1,279 | 9,298 | 0.65 | 0.75 | 0.00 | -0.23 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 255.00 | 45.75 | 46.15 | 45.70 | +17.10 | +59.79% | 871 | 2,809 | 0.65 | 0.72 | 0.00 | -0.24 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 260.00 | 42.60 | 42.85 | 42.65 | +16.65 | +64.04% | 1,215 | 13,318 | 0.64 | 0.70 | 0.00 | -0.25 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 265.00 | 39.50 | 39.75 | 39.43 | +15.98 | +68.15% | 699 | 4,399 | 0.64 | 0.67 | 0.01 | -0.25 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 270.00 | 36.60 | 36.80 | 36.58 | +15.08 | +70.14% | 2,313 | 10,889 | 0.64 | 0.64 | 0.01 | -0.26 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 275.00 | 33.80 | 34.00 | 33.80 | +14.52 | +75.32% | 1,492 | 4,668 | 0.63 | 0.62 | 0.01 | -0.26 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 280.00 | 31.15 | 31.40 | 31.20 | +13.80 | +79.31% | 2,714 | 8,864 | 0.63 | 0.59 | 0.01 | -0.26 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 285.00 | 28.65 | 28.90 | 28.75 | +13.18 | +84.65% | 3,930 | 3,508 | 0.63 | 0.56 | 0.01 | -0.26 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 290.00 | 26.30 | 26.50 | 26.20 | +12.26 | +87.95% | 2,224 | 6,513 | 0.62 | 0.53 | 0.01 | -0.26 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 295.00 | 24.10 | 24.35 | 24.25 | +12.00 | +97.96% | 1,943 | 2,536 | 0.62 | 0.50 | 0.01 | -0.26 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 300.00 | 22.05 | 22.30 | 22.23 | +10.93 | +96.73% | 16,712 | 21,310 | 0.62 | 0.48 | 0.01 | -0.26 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 305.00 | 20.15 | 20.35 | 20.24 | +10.24 | +102.40% | 814 | 2,158 | 0.62 | 0.45 | 0.01 | -0.26 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 310.00 | 18.40 | 18.60 | 18.51 | +9.61 | +107.98% | 1,405 | 4,631 | 0.61 | 0.42 | 0.01 | -0.25 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 315.00 | 16.75 | 16.95 | 16.80 | +9.20 | +121.06% | 784 | 4,047 | 0.61 | 0.39 | 0.01 | -0.25 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 320.00 | 15.25 | 15.45 | 15.35 | +8.35 | +119.29% | 3,936 | 7,193 | 0.61 | 0.37 | 0.01 | -0.24 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 325.00 | 13.85 | 14.00 | 13.92 | +7.59 | +119.91% | 1,271 | 2,085 | 0.61 | 0.34 | 0.01 | -0.24 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 330.00 | 12.60 | 12.75 | 12.63 | +7.08 | +127.57% | 4,949 | 8,757 | 0.61 | 0.32 | 0.01 | -0.23 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 335.00 | 11.45 | 11.55 | 11.37 | +6.45 | +131.10% | 749 | 774 | 0.61 | 0.30 | 0.01 | -0.22 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 340.00 | 10.35 | 10.50 | 10.45 | +6.06 | +138.05% | 1,249 | 13,911 | 0.61 | 0.28 | 0.00 | -0.21 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 345.00 | 9.40 | 9.55 | 9.39 | +5.44 | +137.73% | 979 | 1,012 | 0.61 | 0.26 | 0.00 | -0.21 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 350.00 | 8.50 | 8.65 | 8.63 | +5.08 | +143.10% | 5,732 | 16,555 | 0.61 | 0.24 | 0.00 | -0.20 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 355.00 | 7.70 | 7.85 | 7.75 | +4.75 | +158.34% | 267 | 1,524 | 0.61 | 0.22 | 0.00 | -0.19 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 360.00 | 7.00 | 7.15 | 7.00 | +4.18 | +148.23% | 2,430 | 7,239 | 0.61 | 0.20 | 0.00 | -0.18 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 365.00 | 6.35 | 6.45 | 6.02 | +3.50 | +138.89% | 360 | 840 | 0.61 | 0.19 | 0.00 | -0.17 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 370.00 | 5.75 | 5.90 | 5.80 | +3.51 | +153.28% | 894 | 5,656 | 0.61 | 0.17 | 0.00 | -0.16 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 375.00 | 5.20 | 5.35 | 5.24 | +3.24 | +162.00% | 313 | 606 | 0.62 | 0.16 | 0.00 | -0.15 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 380.00 | 4.75 | 4.85 | 4.85 | +3.00 | +162.17% | 1,437 | 9,846 | 0.62 | 0.15 | 0.00 | -0.15 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 385.00 | 4.30 | 4.45 | 4.40 | +2.72 | +161.91% | 701 | 350 | 0.62 | 0.14 | 0.00 | -0.14 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 390.00 | 3.95 | 4.05 | 3.99 | +2.60 | +187.05% | 378 | 4,569 | 0.62 | 0.12 | 0.00 | -0.13 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 395.00 | 3.60 | 3.70 | 3.63 | +2.25 | +163.05% | 3,010 | 404 | 0.62 | 0.11 | 0.00 | -0.12 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 400.00 | 3.30 | 3.35 | 3.35 | +2.09 | +165.88% | 9,476 | 32,684 | 0.63 | 0.10 | 0.00 | -0.11 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 405.00 | 3.00 | 3.10 | 3.05 | +1.95 | +177.28% | 151 | 776 | 0.63 | 0.10 | 0.00 | -0.11 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 410.00 | 2.78 | 2.84 | 2.79 | +1.80 | +181.82% | 503 | 4,372 | 0.63 | 0.09 | 0.00 | -0.10 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 415.00 | 2.56 | 2.62 | 2.66 | +1.75 | +192.31% | 231 | 950 | 0.64 | 0.08 | 0.00 | -0.09 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 420.00 | 2.36 | 2.41 | 2.37 | +1.48 | +166.30% | 835 | 11,258 | 0.64 | 0.07 | 0.00 | -0.09 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 425.00 | 2.18 | 2.23 | 2.20 | +1.37 | +165.06% | 1,989 | 10,303 | 0.64 | 0.07 | 0.00 | -0.08 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 430.00 | 2.01 | 2.07 | 2.03 | +1.27 | +167.11% | 319 | 3,521 | 0.65 | 0.06 | 0.00 | -0.08 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 440.00 | 1.74 | 1.79 | 1.65 | +0.98 | +146.27% | 459 | 5,612 | 0.66 | 0.05 | 0.00 | -0.07 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 450.00 | 1.51 | 1.56 | 1.52 | +0.94 | +162.07% | 2,257 | 15,594 | 0.66 | 0.04 | 0.00 | -0.06 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 460.00 | 1.32 | 1.37 | 1.33 | +0.82 | +160.79% | 1,305 | 4,628 | 0.67 | 0.03 | 0.00 | -0.05 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 470.00 | 1.17 | 1.22 | 1.18 | +0.73 | +162.23% | 408 | 2,067 | 0.68 | 0.03 | 0.00 | -0.04 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 475.00 | 1.10 | 1.15 | 1.10 | +0.67 | +155.82% | 371 | 1,948 | 0.69 | 0.03 | 0.00 | -0.04 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 480.00 | 1.04 | 1.08 | 1.06 | +0.65 | +158.54% | 1,219 | 7,127 | 0.69 | 0.02 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 490.00 | 0.93 | 0.98 | 0.93 | +0.56 | +151.36% | 731 | 1,742 | 0.70 | 0.02 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 500.00 | 0.84 | 0.88 | 0.83 | +0.50 | +151.52% | 4,567 | 30,386 | 0.71 | 0.02 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 510.00 | 0.75 | 0.80 | 0.70 | +0.41 | +141.38% | 4,657 | 5,567 | 0.72 | 0.01 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 520.00 | 0.68 | 0.72 | 0.72 | +0.44 | +157.15% | 511 | 9,687 | 0.72 | 0.01 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 530.00 | 0.62 | 0.66 | 0.65 | +0.41 | +170.84% | 131 | 7,190 | 0.73 | 0.01 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 540.00 | 0.56 | 0.60 | 0.56 | +0.35 | +166.67% | 38 | 7,210 | 0.74 | 0.01 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 550.00 | 0.51 | 0.53 | 0.52 | +0.30 | +136.37% | 625 | 13,745 | 0.75 | 0.01 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 560.00 | 0.46 | 0.52 | 0.49 | +0.29 | +145.00% | 508 | 15,250 | 0.76 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 570.00 | 0.42 | 0.48 | 0.43 | +0.24 | +126.32% | 285 | 2,021 | 0.77 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 580.00 | 0.39 | 0.45 | 0.44 | +0.28 | +175.00% | 175 | 1,728 | 0.78 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 590.00 | 0.35 | 0.41 | 0.37 | +0.22 | +146.67% | 7 | 1,966 | 0.78 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 600.00 | 0.33 | 0.35 | 0.34 | +0.20 | +142.86% | 2,394 | 12,922 | 0.79 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 610.00 | 0.29 | 0.36 | 0.32 | +0.19 | +146.16% | 10 | 2,331 | 0.80 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 620.00 | 0.28 | 0.33 | 0.28 | +0.17 | +154.55% | 62 | 1,521 | 0.80 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 630.00 | 0.25 | 0.31 | 0.36 | +0.23 | +176.93% | 59 | 1,932 | 0.81 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 640.00 | 0.24 | 0.29 | 0.24 | +0.13 | +118.19% | 15 | 400 | 0.82 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 650.00 | 0.22 | 0.25 | 0.23 | +0.14 | +155.56% | 113 | 3,897 | 0.83 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 660.00 | 0.19 | 0.25 | 0.27 | +0.17 | +170.00% | 12 | 2,971 | 0.83 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 670.00 | 0.19 | 0.23 | 0.23 | +0.14 | +155.56% | 35 | 719 | 0.84 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 680.00 | 0.18 | 0.22 | 0.19 | +0.11 | +137.50% | 84 | 995 | 0.84 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 690.00 | 0.17 | 0.21 | 0.20 | +0.13 | +185.72% | 2 | 1,943 | 0.85 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 700.00 | 0.15 | 0.20 | 0.19 | +0.12 | +171.43% | 635 | 6,358 | 0.86 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 720.00 | 0.13 | 0.18 | 0.12 | +0.06 | +100.00% | 6 | 701 | 0.87 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 730.00 | 0.11 | 0.17 | 0.17 | +0.12 | +240.00% | 91 | 1,448 | 0.87 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 740.00 | 0.11 | 0.16 | 0.15 | +0.10 | +200.00% | 2 | 362 | 0.88 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 750.00 | 0.11 | 0.15 | 0.14 | +0.11 | +366.67% | 68 | 1,977 | 0.88 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 760.00 | 0.10 | 0.14 | 0.16 | +0.04 | +33.34% | 21 | 623 | 0.89 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 770.00 | 0.09 | 0.13 | 0.11 | +0.02 | +22.23% | 96 | 393 | 0.90 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 780.00 | 0.08 | 0.13 | 0.07 | +0.02 | +40.00% | 1 | 479 | 0.90 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 790.00 | 0.08 | 0.12 | 0.16 | +0.13 | +433.34% | 36 | 629 | 0.91 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 800.00 | 0.07 | 0.10 | 0.12 | +0.10 | +500.00% | 128 | 9,610 | 0.90 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 810.00 | 0.07 | 0.11 | 0.11 | +0.08 | +266.67% | 4 | 1,300 | 0.91 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 820.00 | 0.06 | 0.10 | 0.10 | +0.08 | +400.00% | 4 | 1,039 | 0.92 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 830.00 | 0.06 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 643 | 0.92 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:06 PM EST |
| 840.00 | 0.06 | 0.09 | 0.12 | +0.09 | +300.00% | 46 | 653 | 0.92 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 850.00 | 0.03 | 0.09 | 0.03 | +0.01 | +50.00% | 6 | 1,835 | 0.91 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 860.00 | 0.05 | 0.08 | 0.07 | +0.03 | +75.00% | 1 | 835 | 0.94 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 870.00 | 0.04 | 0.08 | 0.03 | 0.00 | 0.00% | 2 | 936 | 0.94 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 880.00 | 0.05 | 0.08 | 0.09 | +0.04 | +80.00% | 1 | 210 | 0.95 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 890.00 | 0.04 | 0.07 | 0.03 | 0.00 | 0.00% | 0 | 1,148 | 0.95 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:06 PM EST |
| 900.00 | 0.05 | 0.06 | 0.06 | +0.04 | +200.00% | 93 | 1,415 | 0.96 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 910.00 | 0.03 | 0.05 | 0.05 | +0.03 | +150.00% | 26 | 2,912 | 0.94 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 920.00 | 0.01 | 0.07 | 0.02 | 0.00 | 0.00% | 0 | 503 | 0.92 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:06 PM EST |
| 930.00 | 0.03 | 0.06 | 0.04 | +0.02 | +100.00% | 34 | 2,481 | 0.96 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 940.00 | 0.03 | 0.06 | 0.02 | -0.01 | -33.34% | 1 | 254 | 0.96 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 950.00 | 0.02 | 0.05 | 0.05 | +0.03 | +150.00% | 16 | 2,552 | 0.96 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 960.00 | 0.03 | 0.04 | 0.03 | +0.01 | +50.00% | 907 | 37,138 | 0.97 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 110 | 22,115 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 10,974 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:06 PM EST |
| 15.00 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 148 | 35,169 | 2.44 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 20.00 | 0.01 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 23,209 | 2.23 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:06 PM EST |
| 25.00 | 0.02 | 0.04 | 0.03 | +0.02 | +200.00% | 41 | 22,949 | 2.12 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 30.00 | 0.03 | 0.07 | 0.05 | 0.00 | 0.00% | 3 | 3,810 | 2.05 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 35.00 | 0.03 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 3,010 | 1.99 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:06 PM EST |
| 40.00 | 0.05 | 0.10 | 0.07 | -0.03 | -30.00% | 58 | 2,974 | 1.89 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 45.00 | 0.08 | 0.09 | 0.09 | -0.02 | -18.19% | 7 | 5,263 | 1.78 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 50.00 | 0.11 | 0.12 | 0.12 | -0.01 | -7.70% | 292 | 7,648 | 1.73 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 55.00 | 0.15 | 0.38 | 0.17 | +0.01 | +6.25% | 79 | 5,369 | 1.79 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 60.00 | 0.20 | 0.23 | 0.21 | -0.01 | -4.55% | 106 | 2,795 | 1.67 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 65.00 | 0.22 | 0.34 | 0.23 | -0.01 | -4.17% | 40 | 3,530 | 1.64 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 70.00 | 0.27 | 0.30 | 0.27 | -0.02 | -6.90% | 45 | 5,953 | 1.56 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 75.00 | 0.32 | 0.35 | 0.33 | -0.02 | -5.72% | 57 | 6,590 | 1.51 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 80.00 | 0.37 | 0.40 | 0.36 | -0.05 | -12.20% | 1,661 | 11,398 | 1.47 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 85.00 | 0.43 | 0.46 | 0.41 | -0.05 | -10.87% | 7 | 6,391 | 1.43 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 90.00 | 0.48 | 0.51 | 0.46 | -0.08 | -14.82% | 74 | 2,607 | 1.39 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 95.00 | 0.54 | 0.56 | 0.55 | -0.09 | -14.07% | 835 | 5,975 | 1.35 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 100.00 | 0.60 | 0.61 | 0.60 | -0.07 | -10.45% | 1,663 | 25,703 | 1.31 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 105.00 | 0.65 | 0.69 | 0.65 | -0.08 | -10.96% | 31 | 4,464 | 1.27 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 110.00 | 0.72 | 0.75 | 0.72 | -0.10 | -12.20% | 454 | 5,334 | 1.23 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 115.00 | 0.78 | 0.81 | 0.81 | -0.10 | -10.99% | 23 | 2,167 | 1.20 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 120.00 | 0.84 | 0.88 | 0.85 | -0.15 | -15.00% | 144 | 10,131 | 1.16 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 125.00 | 0.91 | 0.95 | 0.92 | -0.18 | -16.37% | 214 | 6,494 | 1.13 | 0.00 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 130.00 | 0.99 | 1.02 | 1.01 | -0.20 | -16.53% | 416 | 7,385 | 1.09 | 0.00 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 135.00 | 1.07 | 1.10 | 1.11 | -0.23 | -17.17% | 203 | 3,106 | 1.06 | 0.00 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 140.00 | 1.15 | 1.18 | 1.16 | -0.34 | -22.67% | 424 | 7,527 | 1.03 | 0.00 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 145.00 | 1.23 | 1.27 | 1.25 | -0.36 | -22.36% | 220 | 3,607 | 1.00 | 0.00 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 150.00 | 1.34 | 1.37 | 1.33 | -0.42 | -24.00% | 3,234 | 19,464 | 0.97 | -0.01 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 155.00 | 1.43 | 1.48 | 1.45 | -0.48 | -24.87% | 272 | 5,529 | 0.94 | -0.01 | 0.00 | -0.04 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 160.00 | 1.55 | 1.60 | 1.60 | -0.56 | -25.93% | 822 | 14,111 | 0.91 | -0.01 | 0.00 | -0.04 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 165.00 | 1.69 | 1.74 | 1.71 | -0.70 | -29.05% | 157 | 10,930 | 0.88 | -0.02 | 0.00 | -0.05 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 170.00 | 1.85 | 1.90 | 1.87 | -0.85 | -31.25% | 640 | 11,845 | 0.86 | -0.02 | 0.00 | -0.06 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 175.00 | 2.02 | 2.08 | 2.07 | -1.02 | -33.01% | 1,895 | 7,929 | 0.84 | -0.03 | 0.00 | -0.06 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 180.00 | 2.24 | 2.28 | 2.25 | -1.23 | -35.35% | 1,364 | 10,650 | 0.81 | -0.03 | 0.00 | -0.07 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 185.00 | 2.49 | 2.54 | 2.55 | -1.37 | -34.95% | 229 | 4,754 | 0.79 | -0.04 | 0.00 | -0.08 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 190.00 | 2.78 | 2.83 | 2.80 | -1.67 | -37.36% | 1,013 | 8,959 | 0.78 | -0.05 | 0.00 | -0.09 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 195.00 | 3.10 | 3.20 | 3.20 | -1.95 | -37.87% | 707 | 4,122 | 0.76 | -0.06 | 0.00 | -0.11 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 200.00 | 3.50 | 3.60 | 3.54 | -2.28 | -39.18% | 7,113 | 29,900 | 0.74 | -0.07 | 0.00 | -0.12 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 205.00 | 3.95 | 4.05 | 4.02 | -2.68 | -40.00% | 612 | 6,066 | 0.73 | -0.08 | 0.00 | -0.13 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 210.00 | 4.50 | 4.60 | 4.57 | -3.10 | -40.42% | 1,294 | 4,946 | 0.72 | -0.10 | 0.00 | -0.14 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 215.00 | 5.15 | 5.20 | 5.20 | -3.49 | -40.17% | 999 | 4,111 | 0.71 | -0.11 | 0.00 | -0.15 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 220.00 | 5.85 | 5.95 | 5.91 | -3.94 | -40.00% | 3,697 | 10,633 | 0.69 | -0.13 | 0.00 | -0.17 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 225.00 | 6.70 | 6.80 | 6.72 | -4.68 | -41.06% | 1,928 | 7,164 | 0.69 | -0.15 | 0.00 | -0.18 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 230.00 | 7.60 | 7.75 | 7.69 | -5.08 | -39.79% | 2,323 | 12,032 | 0.68 | -0.16 | 0.00 | -0.19 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 235.00 | 8.65 | 8.80 | 8.80 | -5.60 | -38.89% | 1,276 | 4,142 | 0.67 | -0.18 | 0.00 | -0.20 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 240.00 | 9.85 | 9.95 | 9.90 | -6.35 | -39.08% | 3,158 | 12,340 | 0.66 | -0.21 | 0.00 | -0.21 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 245.00 | 11.15 | 11.30 | 11.30 | -6.85 | -37.75% | 1,264 | 4,244 | 0.66 | -0.23 | 0.00 | -0.22 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 250.00 | 12.60 | 12.75 | 12.66 | -7.54 | -37.33% | 2,955 | 13,299 | 0.65 | -0.25 | 0.00 | -0.23 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 255.00 | 14.20 | 14.35 | 14.24 | -8.46 | -37.27% | 1,728 | 4,408 | 0.65 | -0.28 | 0.00 | -0.24 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 260.00 | 15.90 | 16.05 | 16.00 | -8.90 | -35.75% | 3,558 | 6,394 | 0.64 | -0.30 | 0.00 | -0.25 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 265.00 | 17.80 | 17.95 | 18.05 | -10.45 | -36.67% | 1,815 | 4,538 | 0.64 | -0.33 | 0.01 | -0.25 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 270.00 | 19.80 | 20.00 | 19.90 | -10.55 | -34.65% | 1,886 | 11,900 | 0.64 | -0.36 | 0.01 | -0.26 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 275.00 | 22.00 | 22.20 | 22.10 | -11.20 | -33.64% | 1,112 | 5,410 | 0.63 | -0.38 | 0.01 | -0.26 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 280.00 | 24.35 | 24.55 | 24.40 | -11.87 | -32.73% | 3,333 | 7,627 | 0.63 | -0.41 | 0.01 | -0.26 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 285.00 | 26.80 | 27.05 | 26.90 | -14.80 | -35.50% | 1,419 | 1,872 | 0.63 | -0.44 | 0.01 | -0.26 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 290.00 | 29.45 | 29.70 | 29.55 | -13.30 | -31.04% | 998 | 4,158 | 0.62 | -0.47 | 0.01 | -0.26 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 295.00 | 32.25 | 32.50 | 32.66 | -14.79 | -31.17% | 673 | 1,483 | 0.62 | -0.50 | 0.01 | -0.26 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 300.00 | 35.20 | 35.45 | 35.70 | -14.63 | -29.07% | 988 | 16,034 | 0.62 | -0.52 | 0.01 | -0.26 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 305.00 | 38.25 | 38.55 | 38.36 | -15.67 | -29.01% | 78 | 2,407 | 0.62 | -0.55 | 0.01 | -0.26 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 310.00 | 41.50 | 41.75 | 42.09 | -15.91 | -27.44% | 443 | 3,914 | 0.62 | -0.58 | 0.01 | -0.25 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 315.00 | 44.85 | 45.10 | 44.90 | -17.30 | -27.82% | 243 | 2,781 | 0.61 | -0.61 | 0.01 | -0.25 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 320.00 | 48.35 | 48.60 | 48.50 | -20.09 | -29.29% | 153 | 9,240 | 0.61 | -0.63 | 0.01 | -0.24 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 325.00 | 51.95 | 52.25 | 53.80 | -18.66 | -25.76% | 50 | 1,177 | 0.61 | -0.66 | 0.01 | -0.24 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 330.00 | 55.65 | 55.95 | 57.62 | -17.45 | -23.25% | 275 | 5,687 | 0.61 | -0.68 | 0.01 | -0.23 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 335.00 | 59.40 | 59.85 | 61.53 | -19.71 | -24.27% | 221 | 309 | 0.61 | -0.70 | 0.01 | -0.22 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 340.00 | 63.35 | 63.95 | 64.54 | -25.11 | -28.01% | 27 | 9,366 | 0.61 | -0.72 | 0.00 | -0.21 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 345.00 | 67.30 | 67.95 | 67.36 | -20.89 | -23.68% | 17 | 140 | 0.61 | -0.74 | 0.00 | -0.21 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 350.00 | 71.45 | 72.10 | 71.80 | -21.00 | -22.63% | 283 | 6,657 | 0.61 | -0.76 | 0.00 | -0.20 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 355.00 | 75.55 | 76.70 | 76.35 | -23.37 | -23.44% | 6 | 49 | 0.62 | -0.78 | 0.00 | -0.19 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 360.00 | 79.90 | 80.50 | 81.42 | -24.93 | -23.45% | 875 | 3,088 | 0.61 | -0.80 | 0.00 | -0.18 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 365.00 | 84.20 | 85.05 | 85.00 | -23.72 | -21.82% | 81 | 5 | 0.61 | -0.81 | 0.00 | -0.17 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 370.00 | 88.75 | 89.50 | 89.19 | -25.41 | -22.18% | 12 | 3,183 | 0.62 | -0.83 | 0.00 | -0.16 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 375.00 | 92.15 | 95.40 | 94.10 | -26.15 | -21.75% | 2 | 23 | 0.62 | -0.84 | 0.00 | -0.15 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 380.00 | 97.75 | 98.40 | 98.45 | -25.78 | -20.76% | 11 | 5,568 | 0.62 | -0.85 | 0.00 | -0.15 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 385.00 | 101.50 | 103.20 | 145.08 | 0.00 | 0.00% | 0 | 4 | 0.60 | -0.86 | 0.00 | -0.14 | 4/17/2025 | 4/25/2025 4:00:06 PM EST |
| 390.00 | 107.10 | 107.75 | 110.70 | -22.52 | -16.91% | 15 | 3,406 | 0.62 | -0.88 | 0.00 | -0.13 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 395.00 | 110.75 | 113.65 | 154.92 | 0.00 | 0.00% | 0 | 4 | 0.61 | -0.89 | 0.00 | -0.12 | 4/17/2025 | 4/25/2025 4:00:06 PM EST |
| 400.00 | 116.30 | 117.40 | 117.15 | -24.05 | -17.04% | 63 | 6,557 | 0.63 | -0.90 | 0.00 | -0.11 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 405.00 | 119.90 | 123.80 | 134.55 | -17.47 | -11.50% | 1 | 8 | 0.74 | -0.90 | 0.00 | -0.11 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 410.00 | 125.85 | 126.85 | 126.45 | -24.55 | -16.26% | 9 | 953 | 0.63 | -0.91 | 0.00 | -0.10 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 415.00 | 129.55 | 133.35 | 160.59 | 0.00 | 0.00% | 0 | 38 | 0.76 | -0.92 | 0.00 | -0.09 | 4/24/2025 | 4/25/2025 4:00:06 PM EST |
| 420.00 | 135.50 | 136.60 | 137.50 | -23.33 | -14.51% | 31 | 672 | 0.64 | -0.93 | 0.00 | -0.09 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 425.00 | 140.35 | 141.45 | 143.50 | -23.05 | -13.84% | 508 | 4,526 | 0.63 | -0.93 | 0.00 | -0.08 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 430.00 | 145.25 | 146.25 | 148.50 | -26.15 | -14.98% | 30 | 30 | 0.63 | -0.94 | 0.00 | -0.08 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 440.00 | 154.55 | 156.60 | 156.30 | -27.55 | -14.99% | 6 | 47 | 0.73 | -0.95 | 0.00 | -0.07 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 450.00 | 164.85 | 166.15 | 175.12 | -17.03 | -8.87% | 156 | 277 | 0.73 | -0.96 | 0.00 | -0.06 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 460.00 | 174.70 | 176.05 | 202.15 | 0.00 | 0.00% | 0 | 233 | 0.75 | -0.97 | 0.00 | -0.05 | 4/24/2025 | 4/25/2025 4:00:06 PM EST |
| 470.00 | 183.50 | 187.55 | 212.75 | 0.00 | 0.00% | 0 | 14 | 0.89 | -0.97 | 0.00 | -0.04 | 4/24/2025 | 4/25/2025 4:00:06 PM EST |
| 475.00 | 189.55 | 190.85 | 191.88 | -25.07 | -11.56% | 276 | 2 | 0.79 | -0.97 | 0.00 | -0.04 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 480.00 | 193.45 | 197.55 | 194.89 | -27.08 | -12.20% | 1 | 35 | 0.91 | -0.98 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 490.00 | 203.45 | 207.55 | 232.85 | 0.00 | 0.00% | 0 | 5 | 0.94 | -0.98 | 0.00 | -0.03 | 4/24/2025 | 4/25/2025 4:00:06 PM EST |
| 500.00 | 214.30 | 216.10 | 216.90 | -25.65 | -10.58% | 160 | 10 | 0.86 | -0.98 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 510.00 | 223.40 | 227.50 | 251.35 | 0.00 | 0.00% | 0 | 5 | 0.99 | -0.99 | 0.00 | -0.02 | 4/24/2025 | 4/25/2025 4:00:06 PM EST |
| 520.00 | 234.40 | 235.70 | 237.15 | -26.97 | -10.22% | 20 | 21 | 0.87 | -0.99 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 530.00 | 244.45 | 245.70 | 248.30 | -24.40 | -8.95% | 8 | 9 | 0.89 | -0.99 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 540.00 | 254.45 | 255.70 | 256.30 | -26.40 | -9.34% | 11 | 15 | 0.91 | -0.99 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 550.00 | 263.40 | 267.50 | 291.77 | 0.00 | 0.00% | 0 | 7 | 1.08 | -0.99 | 0.00 | -0.01 | 4/24/2025 | 4/25/2025 4:00:06 PM EST |
| 560.00 | 273.40 | 277.50 | 301.79 | 0.00 | 0.00% | 0 | 0 | 1.11 | -1.00 | 0.00 | -0.01 | 4/24/2025 | 4/25/2025 4:00:06 PM EST |
| 570.00 | 283.40 | 287.50 | 330.86 | 0.00 | 0.00% | 0 | 0 | 1.13 | -1.00 | 0.00 | -0.01 | 4/4/2025 | 4/25/2025 4:00:06 PM EST |
| 580.00 | 293.40 | 297.50 | 301.97 | 0.00 | 0.00% | 0 | 0 | 1.15 | -1.00 | 0.00 | -0.01 | 3/25/2025 | 4/25/2025 4:00:06 PM EST |
| 590.00 | 303.40 | 307.50 | 253.99 | 0.00 | 0.00% | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 4/25/2025 4:00:06 PM EST |
| 600.00 | 313.40 | 317.50 | 342.80 | 0.00 | 0.00% | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:06 PM EST |
| 610.00 | 323.40 | 327.50 | 271.89 | 0.00 | 0.00% | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 4/25/2025 4:00:06 PM EST |
| 620.00 | 333.40 | 337.50 | 280.75 | 0.00 | 0.00% | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 2/12/2025 | 4/25/2025 4:00:06 PM EST |
| 630.00 | 343.35 | 347.50 | 278.85 | 0.00 | 0.00% | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 4/25/2025 4:00:06 PM EST |
| 640.00 | 353.35 | 357.50 | 302.81 | 0.00 | 0.00% | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 2/12/2025 | 4/25/2025 4:00:06 PM EST |
| 650.00 | 363.35 | 367.50 | 290.65 | 0.00 | 0.00% | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 4/25/2025 4:00:06 PM EST |
| 660.00 | 373.35 | 377.50 | 303.50 | 0.00 | 0.00% | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 4/25/2025 4:00:06 PM EST |
| 670.00 | 383.35 | 387.50 | 326.70 | 0.00 | 0.00% | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 2/11/2025 | 4/25/2025 4:00:06 PM EST |
| 680.00 | 393.35 | 397.50 | 322.70 | 0.00 | 0.00% | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 4/25/2025 4:00:06 PM EST |
| 690.00 | 403.35 | 407.50 | 422.25 | 0.00 | 0.00% | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 4/25/2025 4:00:06 PM EST |
| 700.00 | 413.35 | 417.50 | 443.40 | 0.00 | 0.00% | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 4/25/2025 4:00:06 PM EST |
| 720.00 | 433.35 | 437.50 | 359.55 | 0.00 | 0.00% | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 4/25/2025 4:00:06 PM EST |
| 730.00 | 443.35 | 447.50 | 361.05 | 0.00 | 0.00% | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 4/25/2025 4:00:06 PM EST |
| 740.00 | 453.35 | 457.50 | 354.30 | 0.00 | 0.00% | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 2/4/2025 | 4/25/2025 4:00:06 PM EST |
| 750.00 | 463.35 | 467.50 | 397.05 | 0.00 | 0.00% | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 4/25/2025 4:00:06 PM EST |
| 760.00 | 473.35 | 477.50 | 380.75 | 0.00 | 0.00% | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 2/5/2025 | 4/25/2025 4:00:06 PM EST |
| 770.00 | 483.35 | 487.50 | 486.20 | 0.00 | 0.00% | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 4/25/2025 4:00:06 PM EST |
| 780.00 | 493.35 | 497.50 | 497.20 | 0.00 | 0.00% | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 4/25/2025 4:00:06 PM EST |
| 790.00 | 503.35 | 507.50 | 421.70 | 0.00 | 0.00% | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 4/25/2025 4:00:06 PM EST |
| 800.00 | 513.35 | 517.50 | 442.55 | 0.00 | 0.00% | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 4/25/2025 4:00:06 PM EST |
| 810.00 | 523.35 | 527.50 | 426.40 | 0.00 | 0.00% | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 2/5/2025 | 4/25/2025 4:00:06 PM EST |
| 820.00 | 533.35 | 537.50 | 438.15 | 0.00 | 0.00% | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 2/5/2025 | 4/25/2025 4:00:06 PM EST |
| 830.00 | 543.35 | 547.50 | 481.30 | 0.00 | 0.00% | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 4/25/2025 4:00:06 PM EST |
| 840.00 | 553.35 | 557.50 | 555.94 | 0.00 | 0.00% | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 4/25/2025 4:00:06 PM EST |
| 850.00 | 563.35 | 567.50 | 466.75 | 0.00 | 0.00% | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 2/4/2025 | 4/25/2025 4:00:06 PM EST |
| 860.00 | 573.35 | 577.50 | 478.55 | 0.00 | 0.00% | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 2/5/2025 | 4/25/2025 4:00:06 PM EST |
| 870.00 | 583.35 | 587.50 | 527.10 | 0.00 | 0.00% | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 2/12/2025 | 4/25/2025 4:00:06 PM EST |
| 880.00 | 593.35 | 597.50 | 616.04 | 0.00 | 0.00% | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 4/25/2025 4:00:06 PM EST |
| 890.00 | 603.35 | 607.50 | 476.55 | 0.00 | 0.00% | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 4/25/2025 4:00:06 PM EST |
| 900.00 | 613.35 | 617.50 | 555.20 | 0.00 | 0.00% | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 2/12/2025 | 4/25/2025 4:00:06 PM EST |
| 910.00 | 623.35 | 627.50 | 548.30 | 0.00 | 0.00% | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 4/25/2025 4:00:06 PM EST |
| 920.00 | 633.35 | 637.50 | 537.90 | 0.00 | 0.00% | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 2/5/2025 | 4/25/2025 4:00:06 PM EST |
| 930.00 | 643.35 | 647.50 | 497.30 | 0.00 | 0.00% | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 12/19/2024 | 4/25/2025 4:00:06 PM EST |
| 940.00 | 653.35 | 657.50 | 570.90 | 0.00 | 0.00% | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 4/25/2025 4:00:06 PM EST |
| 950.00 | 663.35 | 667.50 | 561.20 | 0.00 | 0.00% | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 1/29/2025 | 4/25/2025 4:00:06 PM EST |
| 960.00 | 673.35 | 677.50 | 676.88 | -14.70 | -2.13% | 2 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |