Options Chain for TESLA INC COM (TSLA) - $334.07 as of 5/13/2025 9:12:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 328.60 | 329.05 | 328.95 | +14.95 | +4.77% | 510 | 2,847 | 5.27 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 10.00 | 323.55 | 324.60 | 213.15 | 0.00 | 0.00% | 0 | 1,172 | 5.46 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/13/2025 4:00:04 PM EST |
| 15.00 | 317.90 | 320.45 | 233.35 | 0.00 | 0.00% | 0 | 76 | 5.87 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 5/13/2025 4:00:04 PM EST |
| 20.00 | 313.45 | 314.65 | 259.09 | 0.00 | 0.00% | 0 | 1,312 | 4.41 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/13/2025 4:00:04 PM EST |
| 25.00 | 307.85 | 311.60 | 223.99 | 0.00 | 0.00% | 0 | 221 | 4.73 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 5/13/2025 4:00:04 PM EST |
| 30.00 | 302.85 | 306.60 | 203.25 | 0.00 | 0.00% | 0 | 148 | 4.34 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/13/2025 4:00:04 PM EST |
| 35.00 | 297.85 | 301.65 | 244.45 | 0.00 | 0.00% | 0 | 145 | 4.05 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/13/2025 4:00:04 PM EST |
| 40.00 | 292.90 | 296.70 | 209.11 | 0.00 | 0.00% | 0 | 39 | 3.78 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 5/13/2025 4:00:04 PM EST |
| 45.00 | 287.95 | 291.70 | 243.71 | 0.00 | 0.00% | 0 | 15 | 3.57 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 4:00:04 PM EST |
| 50.00 | 282.95 | 286.40 | 274.62 | +40.62 | +17.36% | 7 | 575 | 3.38 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 55.00 | 278.00 | 281.45 | 231.09 | 0.00 | 0.00% | 0 | 64 | 3.21 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/13/2025 4:00:04 PM EST |
| 60.00 | 273.00 | 276.50 | 223.00 | 0.00 | 0.00% | 0 | 61 | 3.06 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 4:00:04 PM EST |
| 65.00 | 268.05 | 271.50 | 184.68 | 0.00 | 0.00% | 0 | 113 | 2.91 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/13/2025 4:00:04 PM EST |
| 70.00 | 263.05 | 266.50 | 236.07 | 0.00 | 0.00% | 0 | 258 | 2.77 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 4:00:04 PM EST |
| 75.00 | 258.10 | 261.60 | 211.49 | 0.00 | 0.00% | 0 | 414 | 2.67 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/13/2025 4:00:04 PM EST |
| 80.00 | 253.10 | 256.45 | 239.39 | 0.00 | 0.00% | 0 | 866 | 2.52 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:04 PM EST |
| 85.00 | 248.15 | 251.55 | 214.80 | 0.00 | 0.00% | 0 | 573 | 2.45 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 4:00:04 PM EST |
| 90.00 | 243.80 | 245.30 | 225.00 | 0.00 | 0.00% | 0 | 3,878 | 1.93 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:04 PM EST |
| 95.00 | 238.60 | 240.45 | 198.09 | 0.00 | 0.00% | 0 | 5,885 | 1.90 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/13/2025 4:00:04 PM EST |
| 100.00 | 233.30 | 236.80 | 230.00 | +30.00 | +15.00% | 11 | 1,089 | 1.87 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 105.00 | 227.35 | 231.75 | 217.85 | +22.82 | +11.71% | 6 | 618 | 2.10 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 110.00 | 223.35 | 226.80 | 129.19 | 0.00 | 0.00% | 0 | 456 | 2.02 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/13/2025 4:00:04 PM EST |
| 115.00 | 218.60 | 221.75 | 205.00 | 0.00 | 0.00% | 0 | 578 | 1.94 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:04 PM EST |
| 120.00 | 213.65 | 216.65 | 154.51 | 0.00 | 0.00% | 0 | 683 | 1.84 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/13/2025 4:00:04 PM EST |
| 125.00 | 208.45 | 211.85 | 175.27 | 0.00 | 0.00% | 0 | 704 | 1.81 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 4:00:04 PM EST |
| 130.00 | 204.15 | 205.65 | 203.25 | +15.03 | +7.99% | 32 | 2,343 | 1.46 | 1.00 | 0.00 | -0.01 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 135.00 | 199.10 | 200.80 | 183.64 | 0.00 | 0.00% | 0 | 3,076 | 1.44 | 1.00 | 0.00 | -0.01 | 5/12/2025 | 5/13/2025 4:00:04 PM EST |
| 140.00 | 193.60 | 196.30 | 163.15 | 0.00 | 0.00% | 0 | 1,193 | 1.39 | 1.00 | 0.00 | -0.02 | 5/9/2025 | 5/13/2025 4:00:04 PM EST |
| 145.00 | 188.65 | 192.10 | 190.40 | +35.20 | +22.68% | 1 | 597 | 1.58 | 1.00 | 0.00 | -0.02 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 150.00 | 184.20 | 185.85 | 186.26 | +17.34 | +10.27% | 36 | 4,200 | 1.28 | 1.00 | 0.00 | -0.03 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 155.00 | 178.75 | 182.10 | 172.18 | +51.21 | +42.34% | 40 | 715 | 1.46 | 1.00 | 0.00 | -0.03 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 160.00 | 173.80 | 176.45 | 176.05 | +14.26 | +8.82% | 20 | 1,872 | 1.23 | 1.00 | 0.00 | -0.03 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 165.00 | 169.10 | 171.60 | 171.00 | +15.48 | +9.96% | 4 | 1,101 | 1.19 | 1.00 | 0.00 | -0.04 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 170.00 | 164.75 | 165.85 | 153.30 | +3.85 | +2.58% | 11 | 1,593 | 1.07 | 0.99 | 0.00 | -0.04 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 175.00 | 159.90 | 160.65 | 145.30 | +0.85 | +0.59% | 2 | 2,425 | 0.92 | 0.99 | 0.00 | -0.05 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 180.00 | 154.95 | 155.70 | 156.50 | +16.40 | +11.71% | 3 | 6,253 | 0.91 | 0.99 | 0.00 | -0.06 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 185.00 | 149.80 | 150.95 | 152.60 | +17.32 | +12.81% | 9 | 2,028 | 0.97 | 0.99 | 0.00 | -0.06 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 190.00 | 145.10 | 145.80 | 139.65 | +9.48 | +7.29% | 14 | 8,063 | 0.89 | 0.99 | 0.00 | -0.07 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 195.00 | 140.10 | 140.95 | 142.25 | +15.46 | +12.20% | 22 | 2,256 | 0.82 | 0.98 | 0.00 | -0.08 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 200.00 | 135.30 | 135.95 | 136.82 | +16.74 | +13.95% | 146 | 13,479 | 0.83 | 0.98 | 0.00 | -0.09 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 205.00 | 130.30 | 131.15 | 125.00 | +10.50 | +9.17% | 2 | 1,545 | 0.80 | 0.98 | 0.00 | -0.10 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 210.00 | 125.50 | 126.15 | 121.97 | +9.97 | +8.91% | 3 | 2,486 | 0.79 | 0.97 | 0.00 | -0.10 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 215.00 | 120.60 | 121.25 | 122.00 | +16.40 | +15.53% | 4 | 4,131 | 0.77 | 0.97 | 0.00 | -0.11 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 220.00 | 115.75 | 116.35 | 114.10 | +14.95 | +15.08% | 14 | 8,685 | 0.75 | 0.96 | 0.00 | -0.12 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 225.00 | 110.90 | 111.55 | 111.15 | +15.85 | +16.64% | 27 | 5,143 | 0.73 | 0.96 | 0.00 | -0.13 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 230.00 | 106.05 | 106.70 | 107.88 | +16.93 | +18.62% | 55 | 4,203 | 0.70 | 0.95 | 0.00 | -0.14 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 235.00 | 101.25 | 101.90 | 100.34 | +13.68 | +15.79% | 19 | 2,286 | 0.70 | 0.94 | 0.00 | -0.15 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 240.00 | 96.50 | 97.15 | 96.87 | +14.66 | +17.84% | 94 | 6,856 | 0.69 | 0.94 | 0.00 | -0.15 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 245.00 | 91.70 | 92.65 | 90.96 | +12.66 | +16.17% | 34 | 1,811 | 0.67 | 0.93 | 0.00 | -0.16 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 250.00 | 87.10 | 87.75 | 87.93 | +15.08 | +20.70% | 531 | 9,057 | 0.66 | 0.92 | 0.00 | -0.17 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 255.00 | 82.50 | 83.15 | 84.22 | +16.17 | +23.77% | 39 | 2,425 | 0.65 | 0.92 | 0.00 | -0.18 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 260.00 | 77.95 | 78.60 | 77.00 | +12.60 | +19.57% | 361 | 13,062 | 0.64 | 0.91 | 0.00 | -0.18 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 265.00 | 73.65 | 74.15 | 74.37 | +14.91 | +25.08% | 257 | 3,938 | 0.63 | 0.90 | 0.00 | -0.19 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 270.00 | 69.15 | 69.80 | 68.43 | +12.23 | +21.77% | 932 | 11,014 | 0.62 | 0.88 | 0.00 | -0.20 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 275.00 | 64.90 | 65.55 | 65.25 | +13.05 | +25.00% | 495 | 5,647 | 0.62 | 0.87 | 0.00 | -0.21 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 280.00 | 60.80 | 61.35 | 61.45 | +13.14 | +27.20% | 856 | 8,881 | 0.61 | 0.85 | 0.00 | -0.22 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 285.00 | 56.80 | 57.35 | 57.13 | +12.13 | +26.96% | 441 | 4,825 | 0.61 | 0.83 | 0.00 | -0.23 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 290.00 | 52.95 | 53.45 | 53.20 | +11.69 | +28.17% | 1,244 | 7,965 | 0.60 | 0.81 | 0.00 | -0.25 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 295.00 | 49.20 | 49.75 | 49.45 | +11.34 | +29.76% | 267 | 3,853 | 0.60 | 0.79 | 0.00 | -0.26 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 300.00 | 45.70 | 46.15 | 46.30 | +11.15 | +31.73% | 4,779 | 21,995 | 0.60 | 0.76 | 0.01 | -0.28 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 305.00 | 42.25 | 42.75 | 42.48 | +10.48 | +32.75% | 525 | 2,901 | 0.59 | 0.73 | 0.01 | -0.29 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 310.00 | 39.05 | 39.25 | 39.46 | +10.18 | +34.77% | 1,836 | 8,313 | 0.59 | 0.70 | 0.01 | -0.31 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 315.00 | 36.00 | 36.15 | 36.47 | +9.77 | +36.60% | 1,141 | 4,228 | 0.59 | 0.67 | 0.01 | -0.32 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 320.00 | 33.10 | 33.25 | 33.45 | +9.10 | +37.38% | 4,770 | 11,088 | 0.59 | 0.64 | 0.01 | -0.33 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 325.00 | 30.40 | 30.55 | 30.64 | +8.45 | +38.08% | 3,938 | 6,487 | 0.59 | 0.60 | 0.01 | -0.34 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 330.00 | 27.85 | 28.00 | 28.30 | +8.35 | +41.86% | 6,754 | 12,365 | 0.59 | 0.57 | 0.01 | -0.35 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 335.00 | 25.50 | 25.65 | 25.65 | +7.53 | +41.56% | 2,927 | 2,467 | 0.59 | 0.54 | 0.01 | -0.35 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 340.00 | 23.30 | 23.40 | 23.45 | +7.10 | +43.43% | 4,370 | 15,452 | 0.59 | 0.51 | 0.01 | -0.36 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 345.00 | 21.25 | 21.35 | 21.34 | +6.55 | +44.29% | 2,230 | 1,985 | 0.59 | 0.48 | 0.01 | -0.36 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 350.00 | 19.35 | 19.50 | 19.41 | +6.07 | +45.51% | 21,886 | 22,276 | 0.59 | 0.45 | 0.01 | -0.36 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 355.00 | 17.60 | 17.75 | 17.90 | +5.95 | +49.80% | 2,607 | 2,467 | 0.59 | 0.43 | 0.01 | -0.36 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 360.00 | 16.00 | 16.15 | 16.15 | +5.41 | +50.38% | 4,497 | 8,859 | 0.60 | 0.40 | 0.01 | -0.35 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 365.00 | 14.55 | 14.70 | 14.67 | +4.97 | +51.24% | 1,178 | 2,557 | 0.60 | 0.37 | 0.01 | -0.34 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 370.00 | 13.20 | 13.35 | 13.41 | +4.66 | +53.26% | 4,146 | 7,760 | 0.60 | 0.35 | 0.01 | -0.34 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 375.00 | 12.00 | 12.15 | 12.25 | +4.40 | +56.06% | 2,184 | 4,568 | 0.60 | 0.32 | 0.01 | -0.33 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 380.00 | 10.90 | 11.05 | 11.00 | +3.95 | +56.03% | 2,487 | 13,064 | 0.61 | 0.30 | 0.01 | -0.32 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 385.00 | 9.95 | 10.05 | 10.05 | +3.71 | +58.52% | 1,146 | 3,457 | 0.61 | 0.28 | 0.01 | -0.31 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 390.00 | 9.05 | 9.15 | 9.30 | +3.65 | +64.61% | 2,162 | 9,440 | 0.61 | 0.26 | 0.00 | -0.29 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 395.00 | 8.20 | 8.35 | 8.45 | +3.25 | +62.50% | 1,264 | 7,067 | 0.62 | 0.24 | 0.00 | -0.28 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 400.00 | 7.50 | 7.60 | 7.60 | +2.91 | +62.05% | 15,899 | 35,053 | 0.62 | 0.22 | 0.00 | -0.27 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 405.00 | 6.85 | 6.95 | 7.00 | +2.80 | +66.67% | 742 | 2,765 | 0.62 | 0.20 | 0.00 | -0.26 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 410.00 | 6.25 | 6.35 | 6.30 | +2.48 | +64.93% | 779 | 4,859 | 0.63 | 0.19 | 0.00 | -0.25 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 415.00 | 5.70 | 5.80 | 5.86 | +2.56 | +77.58% | 256 | 1,100 | 0.63 | 0.17 | 0.00 | -0.24 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 420.00 | 5.25 | 5.35 | 5.33 | +2.18 | +69.21% | 1,860 | 10,536 | 0.64 | 0.16 | 0.00 | -0.23 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 425.00 | 4.80 | 4.90 | 4.90 | +2.00 | +68.97% | 1,086 | 10,629 | 0.64 | 0.15 | 0.00 | -0.22 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 430.00 | 4.40 | 4.50 | 4.48 | +1.81 | +67.79% | 881 | 7,581 | 0.65 | 0.14 | 0.00 | -0.21 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 440.00 | 3.75 | 3.85 | 3.87 | +1.61 | +71.24% | 680 | 5,314 | 0.66 | 0.12 | 0.00 | -0.19 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 450.00 | 3.25 | 3.30 | 3.29 | +1.39 | +73.16% | 2,493 | 15,918 | 0.67 | 0.10 | 0.00 | -0.17 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 460.00 | 2.80 | 2.83 | 2.85 | +1.25 | +78.13% | 1,198 | 3,704 | 0.68 | 0.09 | 0.00 | -0.16 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 470.00 | 2.42 | 2.46 | 2.47 | +1.07 | +76.43% | 732 | 2,074 | 0.69 | 0.08 | 0.00 | -0.15 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 475.00 | 2.27 | 2.30 | 2.29 | +1.03 | +81.75% | 175 | 2,073 | 0.69 | 0.07 | 0.00 | -0.14 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 480.00 | 2.12 | 2.15 | 2.15 | +0.95 | +79.17% | 398 | 7,093 | 0.70 | 0.07 | 0.00 | -0.14 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 490.00 | 1.85 | 1.89 | 1.95 | +0.87 | +80.56% | 231 | 2,382 | 0.71 | 0.06 | 0.00 | -0.12 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 500.00 | 1.63 | 1.67 | 1.67 | +0.69 | +70.41% | 4,552 | 27,500 | 0.72 | 0.05 | 0.00 | -0.12 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 510.00 | 1.44 | 1.48 | 1.49 | +0.70 | +88.61% | 107 | 2,480 | 0.73 | 0.05 | 0.00 | -0.11 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 520.00 | 1.28 | 1.32 | 1.25 | +0.48 | +62.34% | 447 | 10,447 | 0.74 | 0.04 | 0.00 | -0.10 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 530.00 | 1.14 | 1.18 | 1.14 | +0.49 | +75.39% | 76 | 7,167 | 0.75 | 0.04 | 0.00 | -0.09 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 540.00 | 1.02 | 1.06 | 1.07 | +0.49 | +84.49% | 251 | 7,119 | 0.76 | 0.03 | 0.00 | -0.08 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 550.00 | 0.92 | 0.95 | 0.95 | +0.41 | +75.93% | 390 | 15,065 | 0.78 | 0.03 | 0.00 | -0.08 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 560.00 | 0.83 | 0.86 | 0.85 | +0.36 | +73.47% | 1,576 | 15,870 | 0.78 | 0.03 | 0.00 | -0.07 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 570.00 | 0.74 | 0.78 | 0.77 | +0.36 | +87.81% | 1,044 | 2,934 | 0.79 | 0.02 | 0.00 | -0.07 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 580.00 | 0.67 | 0.70 | 0.69 | +0.33 | +91.67% | 50 | 1,792 | 0.80 | 0.02 | 0.00 | -0.06 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 590.00 | 0.60 | 0.64 | 0.64 | +0.32 | +100.00% | 6 | 3,204 | 0.81 | 0.02 | 0.00 | -0.05 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 600.00 | 0.54 | 0.58 | 0.55 | +0.23 | +71.88% | 5,253 | 11,547 | 0.82 | 0.02 | 0.00 | -0.05 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 610.00 | 0.50 | 0.52 | 0.52 | +0.23 | +79.31% | 23 | 2,401 | 0.83 | 0.02 | 0.00 | -0.05 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 620.00 | 0.44 | 0.48 | 0.49 | +0.23 | +88.47% | 269 | 2,434 | 0.84 | 0.01 | 0.00 | -0.04 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 630.00 | 0.40 | 0.43 | 0.45 | +0.22 | +95.66% | 203 | 2,440 | 0.84 | 0.01 | 0.00 | -0.04 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 640.00 | 0.36 | 0.39 | 0.33 | +0.11 | +50.00% | 3 | 1,734 | 0.85 | 0.01 | 0.00 | -0.04 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 650.00 | 0.33 | 0.36 | 0.36 | +0.18 | +100.00% | 876 | 5,475 | 0.86 | 0.01 | 0.00 | -0.03 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 660.00 | 0.30 | 0.33 | 0.30 | +0.12 | +66.67% | 486 | 3,208 | 0.86 | 0.01 | 0.00 | -0.03 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 670.00 | 0.26 | 0.30 | 0.29 | +0.13 | +81.25% | 548 | 1,199 | 0.87 | 0.01 | 0.00 | -0.03 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 680.00 | 0.24 | 0.27 | 0.26 | +0.10 | +62.50% | 384 | 1,764 | 0.87 | 0.01 | 0.00 | -0.02 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 690.00 | 0.22 | 0.25 | 0.24 | +0.10 | +71.43% | 193 | 2,746 | 0.88 | 0.01 | 0.00 | -0.02 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 700.00 | 0.20 | 0.23 | 0.20 | +0.08 | +66.67% | 1,326 | 7,073 | 0.89 | 0.00 | 0.00 | -0.02 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 720.00 | 0.16 | 0.19 | 0.17 | +0.08 | +88.89% | 1,786 | 830 | 0.90 | 0.00 | 0.00 | -0.01 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 730.00 | 0.14 | 0.17 | 0.15 | +0.05 | +50.00% | 1,988 | 1,459 | 0.90 | 0.00 | 0.00 | -0.01 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 740.00 | 0.13 | 0.16 | 0.16 | +0.08 | +100.00% | 1,520 | 375 | 0.91 | 0.00 | 0.00 | -0.01 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 750.00 | 0.12 | 0.15 | 0.14 | +0.07 | +100.00% | 165 | 2,031 | 0.91 | 0.00 | 0.00 | -0.01 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 760.00 | 0.11 | 0.14 | 0.12 | +0.04 | +50.00% | 12 | 673 | 0.92 | 0.00 | 0.00 | -0.01 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 770.00 | 0.10 | 0.13 | 0.11 | +0.05 | +83.34% | 2 | 517 | 0.92 | 0.00 | 0.00 | -0.01 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 780.00 | 0.09 | 0.12 | 0.08 | +0.04 | +100.00% | 16 | 451 | 0.92 | 0.00 | 0.00 | -0.01 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 790.00 | 0.08 | 0.11 | 0.10 | +0.05 | +100.00% | 12 | 632 | 0.93 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 800.00 | 0.07 | 0.10 | 0.10 | +0.05 | +100.00% | 656 | 9,036 | 0.93 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 810.00 | 0.06 | 0.10 | 0.05 | +0.01 | +25.00% | 12 | 1,385 | 0.94 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 820.00 | 0.06 | 0.09 | 0.05 | 0.00 | 0.00% | 10 | 1,084 | 0.94 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 830.00 | 0.05 | 0.07 | 0.06 | +0.01 | +20.00% | 14 | 644 | 0.94 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 840.00 | 0.04 | 0.08 | 0.07 | +0.04 | +133.34% | 49 | 729 | 0.95 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 850.00 | 0.04 | 0.07 | 0.05 | +0.02 | +66.67% | 1 | 2,059 | 0.95 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 860.00 | 0.03 | 0.07 | 0.06 | +0.03 | +100.00% | 14 | 954 | 0.95 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 870.00 | 0.03 | 0.07 | 0.05 | +0.03 | +150.00% | 3 | 936 | 0.96 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 880.00 | 0.03 | 0.06 | 0.04 | 0.00 | 0.00% | 2 | 275 | 0.97 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 890.00 | 0.02 | 0.06 | 0.02 | 0.00 | 0.00% | 0 | 1,139 | 0.96 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:04 PM EST |
| 900.00 | 0.02 | 0.06 | 0.05 | +0.03 | +150.00% | 303 | 1,528 | 0.97 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 910.00 | 0.02 | 0.05 | 0.03 | -0.01 | -25.00% | 1 | 2,883 | 0.98 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 920.00 | 0.01 | 0.05 | 0.03 | 0.00 | 0.00% | 1 | 455 | 0.96 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 930.00 | 0.01 | 0.04 | 0.03 | +0.01 | +50.00% | 236 | 2,560 | 0.96 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 940.00 | 0.01 | 0.03 | 0.02 | -0.01 | -33.34% | 1 | 275 | 0.98 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 950.00 | 0.01 | 0.04 | 0.04 | +0.02 | +100.00% | 20 | 2,794 | 0.98 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 960.00 | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 1,074 | 36,638 | 1.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 86 | 22,783 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 11,024 | 0.00 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 4:00:04 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 35,530 | 0.00 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 4:00:04 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 6,056 | 23,300 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 25.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 106 | 22,907 | 2.63 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 30.00 | 0.00 | 0.05 | 0.01 | -0.01 | -50.00% | 3 | 3,386 | 2.64 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 35.00 | 0.00 | 0.03 | 0.01 | -0.02 | -66.67% | 312 | 3,062 | 2.36 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 40.00 | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 154 | 3,122 | 2.18 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 45.00 | 0.00 | 0.07 | 0.02 | 0.00 | 0.00% | 0 | 5,574 | 2.26 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:04 PM EST |
| 50.00 | 0.03 | 0.04 | 0.03 | -0.01 | -25.00% | 397 | 7,899 | 2.01 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 55.00 | 0.03 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 6,555 | 1.92 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:04 PM EST |
| 60.00 | 0.01 | 0.05 | 0.03 | -0.03 | -50.00% | 212 | 3,272 | 1.76 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 65.00 | 0.03 | 0.08 | 0.04 | -0.04 | -50.00% | 940 | 5,073 | 1.79 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 70.00 | 0.03 | 0.05 | 0.05 | -0.03 | -37.50% | 485 | 6,882 | 1.67 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 75.00 | 0.04 | 0.20 | 0.05 | -0.04 | -44.45% | 386 | 6,749 | 1.74 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 80.00 | 0.01 | 0.14 | 0.14 | +0.03 | +27.28% | 20 | 12,643 | 1.55 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 85.00 | 0.00 | 0.69 | 0.05 | -0.07 | -58.34% | 201 | 6,342 | 2.04 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 90.00 | 0.02 | 0.30 | 0.08 | -0.06 | -42.86% | 24 | 3,315 | 1.54 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 95.00 | 0.06 | 0.14 | 0.12 | -0.02 | -14.29% | 34 | 6,513 | 1.47 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 100.00 | 0.09 | 0.12 | 0.11 | -0.05 | -31.25% | 1,219 | 28,718 | 1.43 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 105.00 | 0.05 | 0.11 | 0.09 | -0.09 | -50.00% | 605 | 5,857 | 1.33 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 110.00 | 0.11 | 0.16 | 0.13 | -0.07 | -35.00% | 1,228 | 6,895 | 1.36 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 115.00 | 0.07 | 0.27 | 0.16 | -0.06 | -27.28% | 18 | 2,739 | 1.32 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 120.00 | 0.08 | 0.21 | 0.15 | -0.10 | -40.00% | 159 | 10,734 | 1.25 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 125.00 | 0.15 | 0.23 | 0.15 | -0.10 | -40.00% | 827 | 9,712 | 1.25 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 130.00 | 0.10 | 0.31 | 0.27 | -0.01 | -3.58% | 44 | 7,673 | 1.23 | 0.00 | 0.00 | -0.01 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 135.00 | 0.17 | 0.80 | 0.24 | -0.07 | -22.59% | 247 | 3,602 | 1.26 | 0.00 | 0.00 | -0.01 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 140.00 | 0.21 | 0.27 | 0.27 | -0.06 | -18.19% | 158 | 9,142 | 1.13 | 0.00 | 0.00 | -0.02 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 145.00 | 0.21 | 0.37 | 0.29 | -0.09 | -23.69% | 24 | 4,159 | 1.13 | 0.00 | 0.00 | -0.02 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 150.00 | 0.28 | 0.31 | 0.31 | -0.09 | -22.50% | 555 | 18,878 | 1.10 | 0.00 | 0.00 | -0.03 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 155.00 | 0.24 | 0.37 | 0.28 | -0.16 | -36.37% | 426 | 6,164 | 1.05 | 0.00 | 0.00 | -0.03 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 160.00 | 0.11 | 0.36 | 0.35 | -0.11 | -23.92% | 715 | 13,010 | 0.97 | 0.00 | 0.00 | -0.03 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 165.00 | 0.37 | 0.42 | 0.42 | -0.07 | -14.29% | 448 | 10,663 | 1.02 | 0.00 | 0.00 | -0.04 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 170.00 | 0.41 | 0.44 | 0.24 | -0.29 | -54.72% | 200 | 11,628 | 0.98 | -0.01 | 0.00 | -0.04 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 175.00 | 0.43 | 0.47 | 0.44 | -0.11 | -20.00% | 891 | 10,412 | 0.96 | -0.01 | 0.00 | -0.05 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 180.00 | 0.46 | 0.51 | 0.49 | -0.12 | -19.68% | 1,053 | 13,676 | 0.93 | -0.01 | 0.00 | -0.06 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 185.00 | 0.50 | 0.55 | 0.70 | +0.02 | +2.95% | 477 | 4,818 | 0.90 | -0.01 | 0.00 | -0.06 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 190.00 | 0.54 | 0.59 | 0.57 | -0.15 | -20.84% | 695 | 11,289 | 0.88 | -0.01 | 0.00 | -0.07 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 195.00 | 0.60 | 0.65 | 0.62 | -0.18 | -22.50% | 2,402 | 5,089 | 0.85 | -0.02 | 0.00 | -0.08 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 200.00 | 0.66 | 0.71 | 0.67 | -0.19 | -22.10% | 3,946 | 42,146 | 0.83 | -0.02 | 0.00 | -0.09 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 205.00 | 0.71 | 0.75 | 0.74 | -0.23 | -23.72% | 283 | 6,678 | 0.80 | -0.02 | 0.00 | -0.10 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 210.00 | 0.79 | 0.82 | 0.80 | -0.29 | -26.61% | 3,604 | 5,163 | 0.78 | -0.03 | 0.00 | -0.10 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 215.00 | 0.88 | 0.91 | 0.91 | -0.31 | -25.41% | 710 | 5,153 | 0.76 | -0.03 | 0.00 | -0.11 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 220.00 | 0.98 | 1.01 | 0.98 | -0.40 | -28.99% | 1,634 | 11,968 | 0.74 | -0.04 | 0.00 | -0.12 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 225.00 | 1.10 | 1.14 | 1.14 | -0.45 | -28.31% | 2,782 | 7,160 | 0.72 | -0.04 | 0.00 | -0.13 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 230.00 | 1.24 | 1.28 | 1.27 | -0.54 | -29.84% | 1,262 | 13,122 | 0.71 | -0.05 | 0.00 | -0.14 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 235.00 | 1.42 | 1.46 | 1.43 | -0.70 | -32.87% | 309 | 6,695 | 0.69 | -0.06 | 0.00 | -0.15 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 240.00 | 1.64 | 1.67 | 1.64 | -0.86 | -34.40% | 804 | 12,546 | 0.68 | -0.06 | 0.00 | -0.15 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 245.00 | 1.89 | 1.93 | 1.98 | -0.91 | -31.49% | 733 | 4,543 | 0.66 | -0.07 | 0.00 | -0.16 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 250.00 | 2.20 | 2.24 | 2.22 | -1.19 | -34.90% | 5,687 | 15,435 | 0.65 | -0.08 | 0.00 | -0.17 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 255.00 | 2.56 | 2.61 | 2.60 | -1.44 | -35.65% | 1,073 | 4,349 | 0.64 | -0.08 | 0.00 | -0.18 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 260.00 | 3.00 | 3.10 | 3.05 | -1.65 | -35.11% | 1,509 | 8,292 | 0.63 | -0.09 | 0.00 | -0.18 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 265.00 | 3.50 | 3.60 | 3.56 | -2.00 | -35.98% | 764 | 5,529 | 0.62 | -0.10 | 0.00 | -0.19 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 270.00 | 4.15 | 4.20 | 4.19 | -2.33 | -35.74% | 3,475 | 14,484 | 0.62 | -0.12 | 0.00 | -0.20 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 275.00 | 4.85 | 4.95 | 4.90 | -2.60 | -34.67% | 1,218 | 8,346 | 0.61 | -0.13 | 0.00 | -0.21 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 280.00 | 5.70 | 5.80 | 5.75 | -2.95 | -33.91% | 7,129 | 14,201 | 0.61 | -0.15 | 0.00 | -0.22 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 285.00 | 6.65 | 6.75 | 6.70 | -3.37 | -33.47% | 1,138 | 4,032 | 0.60 | -0.17 | 0.00 | -0.23 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 290.00 | 7.75 | 7.85 | 7.80 | -3.80 | -32.76% | 1,419 | 4,644 | 0.60 | -0.19 | 0.00 | -0.25 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 295.00 | 9.00 | 9.10 | 9.00 | -4.40 | -32.84% | 2,116 | 1,913 | 0.60 | -0.21 | 0.00 | -0.26 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 300.00 | 10.40 | 10.50 | 10.45 | -4.64 | -30.75% | 5,280 | 15,537 | 0.59 | -0.24 | 0.01 | -0.28 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 305.00 | 11.95 | 12.05 | 12.00 | -5.17 | -30.12% | 3,688 | 2,930 | 0.59 | -0.27 | 0.01 | -0.29 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 310.00 | 13.70 | 13.80 | 14.20 | -5.20 | -26.81% | 1,694 | 3,816 | 0.59 | -0.30 | 0.01 | -0.31 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 315.00 | 15.60 | 15.75 | 15.70 | -6.15 | -28.15% | 1,461 | 2,966 | 0.59 | -0.33 | 0.01 | -0.32 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 320.00 | 17.70 | 17.85 | 17.68 | -6.70 | -27.49% | 5,443 | 9,341 | 0.59 | -0.36 | 0.01 | -0.33 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 325.00 | 19.95 | 20.10 | 20.00 | -7.15 | -26.34% | 1,137 | 1,454 | 0.59 | -0.40 | 0.01 | -0.34 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 330.00 | 22.40 | 22.55 | 22.45 | -7.80 | -25.79% | 3,266 | 6,279 | 0.59 | -0.43 | 0.01 | -0.35 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 335.00 | 25.00 | 25.15 | 25.15 | -8.70 | -25.71% | 583 | 521 | 0.59 | -0.46 | 0.01 | -0.35 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 340.00 | 27.80 | 27.95 | 27.85 | -8.85 | -24.12% | 1,557 | 9,356 | 0.59 | -0.49 | 0.01 | -0.36 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 345.00 | 30.75 | 30.90 | 30.95 | -10.06 | -24.54% | 213 | 242 | 0.59 | -0.52 | 0.01 | -0.36 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 350.00 | 33.85 | 34.05 | 33.95 | -9.36 | -21.62% | 816 | 7,367 | 0.59 | -0.55 | 0.01 | -0.36 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 355.00 | 37.10 | 37.30 | 36.90 | -10.70 | -22.48% | 86 | 109 | 0.59 | -0.57 | 0.01 | -0.36 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 360.00 | 40.50 | 40.70 | 40.65 | -10.73 | -20.89% | 338 | 4,346 | 0.60 | -0.60 | 0.01 | -0.35 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 365.00 | 44.05 | 44.25 | 45.05 | -10.65 | -19.12% | 22 | 47 | 0.60 | -0.63 | 0.01 | -0.34 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 370.00 | 47.70 | 47.90 | 48.68 | -10.19 | -17.31% | 320 | 3,401 | 0.60 | -0.65 | 0.01 | -0.34 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 375.00 | 51.50 | 51.70 | 51.37 | -12.58 | -19.68% | 142 | 589 | 0.60 | -0.68 | 0.01 | -0.33 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 380.00 | 55.30 | 55.75 | 56.28 | -10.99 | -16.34% | 320 | 5,702 | 0.60 | -0.70 | 0.01 | -0.32 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 385.00 | 59.10 | 59.75 | 68.45 | -4.10 | -5.66% | 47 | 67 | 0.60 | -0.72 | 0.01 | -0.31 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 390.00 | 63.40 | 63.85 | 72.40 | -3.80 | -4.99% | 17 | 3,407 | 0.61 | -0.74 | 0.00 | -0.29 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 395.00 | 66.75 | 68.45 | 98.45 | 0.00 | 0.00% | 0 | 5 | 0.61 | -0.76 | 0.00 | -0.28 | 5/9/2025 | 5/13/2025 4:00:04 PM EST |
| 400.00 | 71.75 | 72.50 | 71.30 | -14.41 | -16.82% | 36 | 7,646 | 0.61 | -0.78 | 0.00 | -0.27 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 405.00 | 75.40 | 77.05 | 90.89 | 0.00 | 0.00% | 0 | 2 | 0.61 | -0.80 | 0.00 | -0.26 | 5/12/2025 | 5/13/2025 4:00:04 PM EST |
| 410.00 | 80.70 | 81.35 | 79.43 | -14.32 | -15.28% | 32 | 886 | 0.62 | -0.81 | 0.00 | -0.25 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 415.00 | 84.35 | 85.85 | 141.35 | 0.00 | 0.00% | 0 | 68 | 0.62 | -0.83 | 0.00 | -0.24 | 4/30/2025 | 5/13/2025 4:00:04 PM EST |
| 420.00 | 89.05 | 90.55 | 89.74 | -14.48 | -13.90% | 4 | 1,159 | 0.63 | -0.84 | 0.00 | -0.23 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 425.00 | 93.75 | 94.95 | 94.34 | -12.66 | -11.84% | 2 | 6,628 | 0.63 | -0.85 | 0.00 | -0.22 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 430.00 | 98.00 | 100.55 | 112.66 | 0.00 | 0.00% | 0 | 77 | 0.65 | -0.86 | 0.00 | -0.21 | 5/12/2025 | 5/13/2025 4:00:04 PM EST |
| 440.00 | 107.30 | 110.00 | 122.33 | 0.00 | 0.00% | 0 | 26 | 0.66 | -0.88 | 0.00 | -0.19 | 5/12/2025 | 5/13/2025 4:00:04 PM EST |
| 450.00 | 117.05 | 118.50 | 116.22 | -16.84 | -12.66% | 450 | 416 | 0.66 | -0.90 | 0.00 | -0.17 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 460.00 | 126.10 | 129.65 | 138.95 | -33.70 | -19.52% | 3 | 218 | 0.68 | -0.91 | 0.00 | -0.16 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 470.00 | 135.75 | 139.30 | 181.47 | 0.00 | 0.00% | 0 | 8 | 0.67 | -0.92 | 0.00 | -0.15 | 5/8/2025 | 5/13/2025 4:00:04 PM EST |
| 475.00 | 140.60 | 144.45 | 141.75 | -17.53 | -11.01% | 25 | 29 | 0.84 | -0.93 | 0.00 | -0.14 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 480.00 | 145.50 | 149.05 | 191.36 | 0.00 | 0.00% | 0 | 27 | 0.84 | -0.93 | 0.00 | -0.14 | 5/8/2025 | 5/13/2025 4:00:04 PM EST |
| 490.00 | 155.25 | 158.80 | 232.85 | 0.00 | 0.00% | 0 | 5 | 0.86 | -0.94 | 0.00 | -0.12 | 4/24/2025 | 5/13/2025 4:00:04 PM EST |
| 500.00 | 165.15 | 167.35 | 166.43 | -16.39 | -8.97% | 230 | 546 | 0.81 | -0.95 | 0.00 | -0.12 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 510.00 | 174.95 | 178.95 | 179.19 | -44.36 | -19.85% | 1 | 6 | 0.92 | -0.95 | 0.00 | -0.11 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 520.00 | 184.80 | 188.60 | 221.57 | 0.00 | 0.00% | 0 | 22 | 0.94 | -0.96 | 0.00 | -0.10 | 5/9/2025 | 5/13/2025 4:00:04 PM EST |
| 530.00 | 194.75 | 198.65 | 232.25 | 0.00 | 0.00% | 0 | 9 | 0.98 | -0.96 | 0.00 | -0.09 | 5/9/2025 | 5/13/2025 4:00:04 PM EST |
| 540.00 | 204.60 | 208.65 | 223.60 | 0.00 | 0.00% | 0 | 20 | 1.01 | -0.97 | 0.00 | -0.08 | 5/12/2025 | 5/13/2025 4:00:04 PM EST |
| 550.00 | 214.55 | 218.65 | 251.82 | 0.00 | 0.00% | 0 | 7 | 1.03 | -0.97 | 0.00 | -0.08 | 5/9/2025 | 5/13/2025 4:00:04 PM EST |
| 560.00 | 224.50 | 228.65 | 261.97 | 0.00 | 0.00% | 0 | 0 | 1.06 | -0.97 | 0.00 | -0.07 | 5/9/2025 | 5/13/2025 4:00:04 PM EST |
| 570.00 | 234.75 | 238.65 | 287.48 | 0.00 | 0.00% | 0 | 0 | 1.09 | -0.98 | 0.00 | -0.07 | 5/1/2025 | 5/13/2025 4:00:04 PM EST |
| 580.00 | 244.75 | 248.60 | 301.97 | 0.00 | 0.00% | 0 | 0 | 1.11 | -0.98 | 0.00 | -0.06 | 3/25/2025 | 5/13/2025 4:00:04 PM EST |
| 590.00 | 254.75 | 258.60 | 253.99 | 0.00 | 0.00% | 0 | 0 | 1.14 | -0.98 | 0.00 | -0.05 | 2/21/2025 | 5/13/2025 4:00:04 PM EST |
| 600.00 | 264.70 | 268.60 | 342.80 | 0.00 | 0.00% | 0 | 0 | 1.16 | -0.98 | 0.00 | -0.05 | 4/23/2025 | 5/13/2025 4:00:04 PM EST |
| 610.00 | 274.70 | 278.60 | 271.89 | 0.00 | 0.00% | 0 | 0 | 1.19 | -0.98 | 0.00 | -0.05 | 2/24/2025 | 5/13/2025 4:00:04 PM EST |
| 620.00 | 284.45 | 288.60 | 280.75 | 0.00 | 0.00% | 0 | 0 | 1.21 | -0.99 | 0.00 | -0.04 | 2/12/2025 | 5/13/2025 4:00:04 PM EST |
| 630.00 | 294.45 | 298.60 | 278.85 | 0.00 | 0.00% | 0 | 0 | 1.24 | -0.99 | 0.00 | -0.04 | 2/21/2025 | 5/13/2025 4:00:04 PM EST |
| 640.00 | 304.70 | 308.60 | 302.81 | 0.00 | 0.00% | 0 | 0 | 1.26 | -0.99 | 0.00 | -0.04 | 2/12/2025 | 5/13/2025 4:00:04 PM EST |
| 650.00 | 314.70 | 318.60 | 290.65 | 0.00 | 0.00% | 0 | 0 | 1.28 | -0.99 | 0.00 | -0.03 | 2/19/2025 | 5/13/2025 4:00:04 PM EST |
| 660.00 | 324.70 | 328.60 | 303.50 | 0.00 | 0.00% | 0 | 0 | 1.31 | -0.99 | 0.00 | -0.03 | 2/18/2025 | 5/13/2025 4:00:04 PM EST |
| 670.00 | 334.70 | 338.60 | 326.70 | 0.00 | 0.00% | 0 | 0 | 1.33 | -0.99 | 0.00 | -0.03 | 2/11/2025 | 5/13/2025 4:00:04 PM EST |
| 680.00 | 344.70 | 348.60 | 322.70 | 0.00 | 0.00% | 0 | 0 | 1.35 | -0.99 | 0.00 | -0.02 | 2/10/2025 | 5/13/2025 4:00:04 PM EST |
| 690.00 | 354.65 | 358.60 | 422.25 | 0.00 | 0.00% | 0 | 0 | 1.37 | -0.99 | 0.00 | -0.02 | 4/3/2025 | 5/13/2025 4:00:04 PM EST |
| 700.00 | 364.65 | 368.60 | 443.40 | 0.00 | 0.00% | 0 | 0 | 1.39 | -1.00 | 0.00 | -0.02 | 4/15/2025 | 5/13/2025 4:00:04 PM EST |
| 720.00 | 384.65 | 388.60 | 359.55 | 0.00 | 0.00% | 0 | 0 | 1.43 | -1.00 | 0.00 | -0.01 | 2/19/2025 | 5/13/2025 4:00:04 PM EST |
| 730.00 | 394.75 | 398.60 | 361.05 | 0.00 | 0.00% | 0 | 0 | 1.45 | -1.00 | 0.00 | -0.01 | 2/6/2025 | 5/13/2025 4:00:04 PM EST |
| 740.00 | 404.70 | 408.60 | 354.30 | 0.00 | 0.00% | 0 | 0 | 1.47 | -1.00 | 0.00 | -0.01 | 2/4/2025 | 5/13/2025 4:00:04 PM EST |
| 750.00 | 414.70 | 418.60 | 397.05 | 0.00 | 0.00% | 0 | 0 | 1.49 | -1.00 | 0.00 | -0.01 | 2/10/2025 | 5/13/2025 4:00:04 PM EST |
| 760.00 | 424.70 | 428.60 | 380.75 | 0.00 | 0.00% | 0 | 0 | 1.51 | -1.00 | 0.00 | -0.01 | 2/5/2025 | 5/13/2025 4:00:04 PM EST |
| 770.00 | 434.70 | 438.60 | 486.20 | 0.00 | 0.00% | 0 | 0 | 1.53 | -1.00 | 0.00 | -0.01 | 2/27/2025 | 5/13/2025 4:00:04 PM EST |
| 780.00 | 444.70 | 449.35 | 497.20 | 0.00 | 0.00% | 0 | 0 | 1.55 | -1.00 | 0.00 | -0.01 | 2/27/2025 | 5/13/2025 4:00:04 PM EST |
| 790.00 | 454.70 | 458.90 | 421.70 | 0.00 | 0.00% | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 5/13/2025 4:00:04 PM EST |
| 800.00 | 464.70 | 469.35 | 442.55 | 0.00 | 0.00% | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 5/13/2025 4:00:04 PM EST |
| 810.00 | 474.70 | 479.35 | 426.40 | 0.00 | 0.00% | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 2/5/2025 | 5/13/2025 4:00:04 PM EST |
| 820.00 | 484.70 | 489.35 | 438.15 | 0.00 | 0.00% | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 2/5/2025 | 5/13/2025 4:00:04 PM EST |
| 830.00 | 494.70 | 499.35 | 481.30 | 0.00 | 0.00% | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 5/13/2025 4:00:04 PM EST |
| 840.00 | 504.70 | 509.35 | 555.94 | 0.00 | 0.00% | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 5/13/2025 4:00:04 PM EST |
| 850.00 | 514.70 | 518.60 | 466.75 | 0.00 | 0.00% | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 2/4/2025 | 5/13/2025 4:00:04 PM EST |
| 860.00 | 524.70 | 528.60 | 478.55 | 0.00 | 0.00% | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 2/5/2025 | 5/13/2025 4:00:04 PM EST |
| 870.00 | 534.70 | 538.60 | 527.10 | 0.00 | 0.00% | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 2/12/2025 | 5/13/2025 4:00:04 PM EST |
| 880.00 | 544.70 | 548.60 | 616.04 | 0.00 | 0.00% | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 5/13/2025 4:00:04 PM EST |
| 890.00 | 554.70 | 558.60 | 476.55 | 0.00 | 0.00% | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 5/13/2025 4:00:04 PM EST |
| 900.00 | 564.45 | 568.60 | 555.20 | 0.00 | 0.00% | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 2/12/2025 | 5/13/2025 4:00:04 PM EST |
| 910.00 | 574.75 | 578.60 | 548.30 | 0.00 | 0.00% | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 5/13/2025 4:00:04 PM EST |
| 920.00 | 584.75 | 588.60 | 537.90 | 0.00 | 0.00% | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 2/5/2025 | 5/13/2025 4:00:04 PM EST |
| 930.00 | 594.75 | 598.60 | 497.30 | 0.00 | 0.00% | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 12/19/2024 | 5/13/2025 4:00:04 PM EST |
| 940.00 | 604.75 | 608.60 | 570.90 | 0.00 | 0.00% | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 5/13/2025 4:00:04 PM EST |
| 950.00 | 614.75 | 618.60 | 561.20 | 0.00 | 0.00% | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 1/29/2025 | 5/13/2025 4:00:04 PM EST |
| 960.00 | 624.75 | 628.60 | 682.96 | 0.00 | 0.00% | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 4:00:04 PM EST |