Options Chain for TESLA INC COM (TSLA) - $263.55 as of 3/28/2025 9:12:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 257.75 | 259.50 | 258.01 | -14.75 | -5.41% | 160 | 1,463 | 4.80 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 10.00 | 252.85 | 254.45 | 217.93 | 0.00 | 0.00% | 0 | 1,113 | 10.00 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 4:00:05 PM EST |
| 15.00 | 247.80 | 249.95 | 371.00 | 0.00 | 0.00% | 0 | 68 | 10.00 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 3/28/2025 4:00:05 PM EST |
| 20.00 | 243.40 | 244.35 | 395.05 | 0.00 | 0.00% | 0 | 1,291 | 10.00 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 3/28/2025 4:00:05 PM EST |
| 25.00 | 238.20 | 239.75 | 248.80 | 0.00 | 0.00% | 0 | 198 | 10.00 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:05 PM EST |
| 30.00 | 233.10 | 235.15 | 245.82 | 0.00 | 0.00% | 0 | 150 | 2.45 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 35.00 | 228.15 | 230.20 | 237.67 | 0.00 | 0.00% | 0 | 116 | 5.85 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:05 PM EST |
| 40.00 | 223.25 | 225.35 | 251.86 | 0.00 | 0.00% | 0 | 27 | 3.83 | 1.00 | 0.00 | 0.00 | 2/26/2025 | 3/28/2025 4:00:05 PM EST |
| 45.00 | 218.35 | 220.40 | 194.38 | 0.00 | 0.00% | 0 | 9 | 2.83 | 1.00 | 0.00 | -0.01 | 3/17/2025 | 3/28/2025 4:00:05 PM EST |
| 50.00 | 213.90 | 215.10 | 184.63 | 0.00 | 0.00% | 0 | 528 | 1.50 | 1.00 | 0.00 | -0.01 | 3/11/2025 | 3/28/2025 4:00:05 PM EST |
| 55.00 | 208.55 | 210.70 | 217.79 | 0.00 | 0.00% | 0 | 47 | 1.53 | 1.00 | 0.00 | -0.01 | 3/24/2025 | 3/28/2025 4:00:05 PM EST |
| 60.00 | 203.70 | 205.80 | 220.45 | 0.00 | 0.00% | 0 | 35 | 1.51 | 1.00 | 0.00 | -0.01 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 65.00 | 198.80 | 200.95 | 215.65 | 0.00 | 0.00% | 0 | 84 | 1.66 | 1.00 | 0.00 | -0.01 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 70.00 | 194.20 | 195.70 | 208.92 | 0.00 | 0.00% | 0 | 233 | 1.43 | 1.00 | 0.00 | -0.02 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 75.00 | 189.35 | 190.70 | 193.90 | -15.80 | -7.54% | 1 | 383 | 1.33 | 1.00 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 80.00 | 184.75 | 185.70 | 157.68 | 0.00 | 0.00% | 0 | 840 | 1.33 | 0.99 | 0.00 | -0.03 | 3/20/2025 | 3/28/2025 4:00:05 PM EST |
| 85.00 | 179.65 | 180.95 | 188.91 | 0.00 | 0.00% | 0 | 387 | 1.25 | 0.99 | 0.00 | -0.03 | 3/24/2025 | 3/28/2025 4:00:05 PM EST |
| 90.00 | 175.05 | 175.95 | 188.95 | 0.00 | 0.00% | 0 | 3,597 | 1.19 | 0.99 | 0.00 | -0.04 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 95.00 | 170.25 | 171.10 | 186.30 | 0.00 | 0.00% | 0 | 5,933 | 1.16 | 0.99 | 0.00 | -0.04 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 100.00 | 165.40 | 166.25 | 180.80 | 0.00 | 0.00% | 0 | 963 | 1.14 | 0.98 | 0.00 | -0.05 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 105.00 | 160.60 | 161.45 | 174.85 | 0.00 | 0.00% | 0 | 560 | 1.11 | 0.98 | 0.00 | -0.05 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 110.00 | 155.55 | 156.75 | 169.74 | 0.00 | 0.00% | 0 | 434 | 1.06 | 0.98 | 0.00 | -0.06 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 115.00 | 150.95 | 151.80 | 165.54 | 0.00 | 0.00% | 0 | 585 | 1.04 | 0.97 | 0.00 | -0.07 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 120.00 | 146.15 | 147.00 | 155.13 | 0.00 | 0.00% | 0 | 651 | 1.01 | 0.97 | 0.00 | -0.07 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 125.00 | 141.35 | 142.20 | 142.29 | -14.71 | -9.37% | 6 | 598 | 0.98 | 0.96 | 0.00 | -0.08 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 130.00 | 136.60 | 137.45 | 147.15 | 0.00 | 0.00% | 0 | 2,327 | 0.96 | 0.96 | 0.00 | -0.09 | 3/24/2025 | 3/28/2025 4:00:05 PM EST |
| 135.00 | 131.85 | 132.70 | 145.00 | 0.00 | 0.00% | 0 | 3,000 | 0.93 | 0.95 | 0.00 | -0.09 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 140.00 | 127.15 | 128.00 | 136.15 | 0.00 | 0.00% | 0 | 1,127 | 0.91 | 0.94 | 0.00 | -0.10 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 145.00 | 122.45 | 123.30 | 124.15 | -10.16 | -7.57% | 1 | 587 | 0.89 | 0.94 | 0.00 | -0.11 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 150.00 | 117.85 | 118.65 | 118.00 | -12.67 | -9.70% | 1 | 4,009 | 0.87 | 0.93 | 0.00 | -0.11 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 155.00 | 113.25 | 114.05 | 113.85 | -14.15 | -11.06% | 1 | 644 | 0.85 | 0.92 | 0.00 | -0.12 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 160.00 | 108.70 | 109.50 | 123.50 | 0.00 | 0.00% | 0 | 1,855 | 0.83 | 0.91 | 0.00 | -0.13 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 165.00 | 104.15 | 104.95 | 113.31 | 0.00 | 0.00% | 0 | 1,080 | 0.81 | 0.91 | 0.00 | -0.13 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 170.00 | 99.75 | 100.50 | 120.95 | 0.00 | 0.00% | 0 | 1,604 | 0.80 | 0.90 | 0.00 | -0.14 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 175.00 | 95.35 | 96.15 | 93.35 | -16.25 | -14.83% | 9 | 2,477 | 0.79 | 0.89 | 0.00 | -0.14 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 180.00 | 91.10 | 91.85 | 93.83 | -11.17 | -10.64% | 8 | 3,770 | 0.77 | 0.88 | 0.00 | -0.15 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 185.00 | 86.90 | 87.50 | 87.50 | -8.59 | -8.94% | 1 | 2,029 | 0.76 | 0.87 | 0.00 | -0.15 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 190.00 | 82.80 | 83.35 | 82.85 | -21.25 | -20.42% | 5 | 8,065 | 0.75 | 0.86 | 0.00 | -0.16 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 195.00 | 78.70 | 79.35 | 78.95 | -19.65 | -19.93% | 10 | 2,251 | 0.74 | 0.84 | 0.00 | -0.16 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 200.00 | 74.75 | 75.35 | 75.50 | -9.92 | -11.62% | 71 | 10,654 | 0.73 | 0.83 | 0.00 | -0.17 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 205.00 | 70.85 | 71.55 | 71.30 | -12.55 | -14.97% | 2 | 1,324 | 0.73 | 0.82 | 0.00 | -0.17 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 210.00 | 67.15 | 67.80 | 80.50 | 0.00 | 0.00% | 0 | 2,355 | 0.72 | 0.80 | 0.00 | -0.17 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 215.00 | 63.60 | 64.15 | 64.17 | -21.24 | -24.87% | 1 | 1,264 | 0.71 | 0.79 | 0.00 | -0.18 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 220.00 | 59.95 | 60.60 | 60.15 | -7.22 | -10.72% | 25 | 4,087 | 0.71 | 0.77 | 0.00 | -0.18 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 225.00 | 56.55 | 57.20 | 55.65 | -8.91 | -13.81% | 16 | 2,237 | 0.70 | 0.75 | 0.00 | -0.19 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 230.00 | 53.35 | 53.90 | 52.80 | -7.52 | -12.47% | 35 | 3,523 | 0.70 | 0.73 | 0.00 | -0.19 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 235.00 | 50.10 | 50.75 | 49.65 | -11.45 | -18.74% | 21 | 2,073 | 0.69 | 0.71 | 0.00 | -0.19 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 240.00 | 47.40 | 47.65 | 46.65 | -11.05 | -19.16% | 74 | 6,302 | 0.69 | 0.69 | 0.00 | -0.19 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 245.00 | 44.50 | 44.75 | 44.82 | -7.98 | -15.12% | 118 | 808 | 0.68 | 0.66 | 0.00 | -0.20 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 250.00 | 41.70 | 41.95 | 41.79 | -5.81 | -12.21% | 169 | 7,859 | 0.68 | 0.64 | 0.00 | -0.20 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 255.00 | 39.05 | 39.25 | 38.50 | -9.75 | -20.21% | 176 | 1,707 | 0.68 | 0.62 | 0.00 | -0.20 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 260.00 | 36.50 | 36.70 | 36.75 | -5.18 | -12.36% | 436 | 6,112 | 0.67 | 0.59 | 0.00 | -0.20 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 265.00 | 34.10 | 34.30 | 34.35 | -5.75 | -14.34% | 477 | 2,417 | 0.67 | 0.57 | 0.00 | -0.20 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 270.00 | 31.85 | 32.00 | 31.90 | -5.09 | -13.76% | 490 | 5,863 | 0.67 | 0.54 | 0.01 | -0.20 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 275.00 | 29.65 | 29.85 | 29.38 | -5.27 | -15.21% | 298 | 2,572 | 0.66 | 0.52 | 0.01 | -0.20 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 280.00 | 27.65 | 27.80 | 27.64 | -4.81 | -14.83% | 903 | 8,005 | 0.66 | 0.49 | 0.01 | -0.20 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 285.00 | 25.70 | 25.90 | 25.81 | -4.42 | -14.63% | 594 | 1,974 | 0.66 | 0.47 | 0.01 | -0.20 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 290.00 | 23.90 | 24.05 | 24.00 | -3.80 | -13.67% | 555 | 5,528 | 0.66 | 0.45 | 0.00 | -0.20 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 295.00 | 22.20 | 22.35 | 22.02 | -4.20 | -16.02% | 1,114 | 1,504 | 0.65 | 0.43 | 0.00 | -0.20 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 300.00 | 20.60 | 20.75 | 20.65 | -3.90 | -15.89% | 1,806 | 17,844 | 0.65 | 0.40 | 0.00 | -0.20 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 305.00 | 19.10 | 19.25 | 18.32 | -4.68 | -20.35% | 193 | 1,853 | 0.65 | 0.38 | 0.00 | -0.19 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 310.00 | 17.70 | 17.85 | 16.90 | -4.30 | -20.29% | 413 | 3,194 | 0.65 | 0.36 | 0.00 | -0.19 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 315.00 | 16.35 | 16.55 | 16.60 | -3.21 | -16.21% | 310 | 1,149 | 0.65 | 0.35 | 0.00 | -0.19 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 320.00 | 15.15 | 15.30 | 15.25 | -3.05 | -16.67% | 341 | 6,522 | 0.65 | 0.33 | 0.00 | -0.18 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 325.00 | % | 0 | 0 | EST | |||||||||
| 330.00 | 13.00 | 13.15 | 13.20 | -3.30 | -20.00% | 411 | 7,667 | 0.65 | 0.30 | 0.00 | -0.18 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 335.00 | % | 0 | 0 | EST | |||||||||
| 340.00 | 11.10 | 11.25 | 11.41 | -2.24 | -16.41% | 229 | 11,342 | 0.64 | 0.27 | 0.00 | -0.17 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 345.00 | % | 0 | 0 | EST | |||||||||
| 350.00 | 9.55 | 9.65 | 9.57 | -2.18 | -18.56% | 989 | 13,936 | 0.64 | 0.24 | 0.00 | -0.16 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 355.00 | % | 0 | 0 | EST | |||||||||
| 360.00 | 8.15 | 8.30 | 8.30 | -1.82 | -17.99% | 207 | 5,574 | 0.65 | 0.21 | 0.00 | -0.15 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 365.00 | % | 0 | 0 | EST | |||||||||
| 370.00 | 7.00 | 7.10 | 7.25 | -1.44 | -16.58% | 415 | 5,153 | 0.65 | 0.19 | 0.00 | -0.14 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 375.00 | % | 0 | 0 | EST | |||||||||
| 380.00 | 6.00 | 6.10 | 6.07 | -1.38 | -18.53% | 117 | 8,940 | 0.65 | 0.17 | 0.00 | -0.13 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 385.00 | % | 0 | 0 | EST | |||||||||
| 390.00 | 5.15 | 5.30 | 5.19 | -2.14 | -29.20% | 286 | 5,120 | 0.65 | 0.15 | 0.00 | -0.13 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 395.00 | % | 0 | 0 | EST | |||||||||
| 400.00 | 4.45 | 4.55 | 4.45 | -1.25 | -21.93% | 1,671 | 27,311 | 0.65 | 0.14 | 0.00 | -0.12 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 405.00 | % | 0 | 0 | EST | |||||||||
| 410.00 | 3.85 | 3.95 | 3.70 | -1.28 | -25.71% | 86 | 4,620 | 0.65 | 0.12 | 0.00 | -0.11 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 415.00 | % | 0 | 0 | EST | |||||||||
| 420.00 | 3.35 | 3.45 | 3.37 | -0.93 | -21.63% | 353 | 10,521 | 0.66 | 0.11 | 0.00 | -0.10 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 425.00 | 3.10 | 3.20 | 3.15 | -1.06 | -25.18% | 41 | 10,979 | 0.66 | 0.10 | 0.00 | -0.09 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 430.00 | 2.93 | 2.98 | 2.96 | -0.94 | -24.11% | 64 | 3,705 | 0.66 | 0.10 | 0.00 | -0.09 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 440.00 | 2.55 | 2.61 | 2.57 | -1.17 | -31.29% | 1,091 | 7,193 | 0.66 | 0.09 | 0.00 | -0.08 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 450.00 | 2.23 | 2.29 | 2.29 | -0.66 | -22.38% | 450 | 14,864 | 0.67 | 0.08 | 0.00 | -0.08 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 460.00 | 1.96 | 2.02 | 1.98 | -0.64 | -24.43% | 90 | 4,037 | 0.67 | 0.07 | 0.00 | -0.07 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 470.00 | 1.72 | 1.81 | 1.80 | -0.65 | -26.54% | 93 | 1,916 | 0.67 | 0.06 | 0.00 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 475.00 | 1.62 | 1.69 | 1.60 | -1.25 | -43.86% | 48 | 2,275 | 0.68 | 0.06 | 0.00 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 480.00 | 1.52 | 1.58 | 1.55 | -0.48 | -23.65% | 62 | 8,008 | 0.68 | 0.05 | 0.00 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 490.00 | 1.35 | 1.41 | 1.41 | -0.44 | -23.79% | 59 | 1,568 | 0.68 | 0.05 | 0.00 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 500.00 | 1.23 | 1.26 | 1.25 | -0.37 | -22.84% | 1,767 | 24,939 | 0.69 | 0.04 | 0.00 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 510.00 | 1.08 | 1.13 | 1.14 | -0.34 | -22.98% | 69 | 6,451 | 0.69 | 0.04 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 520.00 | 0.95 | 1.02 | 1.00 | -0.49 | -32.89% | 75 | 8,497 | 0.69 | 0.03 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 530.00 | 0.87 | 0.92 | 0.91 | -0.58 | -38.93% | 236 | 6,994 | 0.70 | 0.03 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 540.00 | 0.78 | 0.83 | 0.78 | -0.29 | -27.11% | 18 | 7,025 | 0.70 | 0.03 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 550.00 | 0.71 | 0.76 | 0.72 | -0.36 | -33.34% | 155 | 13,267 | 0.71 | 0.02 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 560.00 | 0.64 | 0.69 | 0.65 | -0.21 | -24.42% | 124 | 15,353 | 0.71 | 0.02 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 570.00 | 0.56 | 0.62 | 0.56 | -0.33 | -37.08% | 22 | 2,293 | 0.71 | 0.02 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 580.00 | 0.51 | 0.57 | 0.55 | -0.16 | -22.54% | 22 | 1,424 | 0.72 | 0.02 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 590.00 | 0.47 | 0.51 | 0.76 | 0.00 | 0.00% | 0 | 1,808 | 0.72 | 0.01 | 0.00 | -0.02 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 600.00 | 0.43 | 0.48 | 0.45 | -0.16 | -26.23% | 237 | 11,590 | 0.73 | 0.01 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 610.00 | 0.40 | 0.43 | 0.42 | -0.19 | -31.15% | 7 | 2,286 | 0.73 | 0.01 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 620.00 | 0.36 | 0.39 | 0.38 | -0.17 | -30.91% | 9 | 1,494 | 0.74 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 630.00 | 0.32 | 0.37 | 0.36 | -0.15 | -29.42% | 22 | 2,020 | 0.74 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 640.00 | 0.30 | 0.35 | 0.34 | -0.06 | -15.00% | 43 | 422 | 0.75 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 650.00 | 0.28 | 0.31 | 0.31 | -0.14 | -31.12% | 21 | 3,945 | 0.75 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 660.00 | 0.26 | 0.29 | 0.45 | 0.00 | 0.00% | 0 | 4,684 | 0.76 | 0.01 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 670.00 | 0.24 | 0.26 | 0.25 | -0.13 | -34.22% | 2 | 672 | 0.75 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 680.00 | 0.22 | 0.24 | 0.25 | -0.17 | -40.48% | 20 | 902 | 0.76 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 690.00 | 0.21 | 0.23 | 0.23 | -0.08 | -25.81% | 140 | 1,666 | 0.77 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 700.00 | 0.20 | 0.22 | 0.21 | -0.10 | -32.26% | 416 | 6,308 | 0.77 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 720.00 | 0.16 | 0.18 | 0.20 | -0.11 | -35.49% | 2 | 694 | 0.77 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 730.00 | 0.15 | 0.17 | 0.20 | -0.14 | -41.18% | 2 | 1,498 | 0.78 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 740.00 | 0.14 | 0.16 | 0.29 | 0.00 | 0.00% | 0 | 303 | 0.79 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 750.00 | 0.14 | 0.16 | 0.16 | -0.09 | -36.00% | 11 | 2,228 | 0.79 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 760.00 | 0.13 | 0.14 | 0.15 | -0.05 | -25.00% | 3 | 585 | 0.79 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 770.00 | 0.12 | 0.13 | 0.19 | 0.00 | 0.00% | 0 | 385 | 0.79 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 780.00 | 0.11 | 0.13 | 0.25 | 0.00 | 0.00% | 0 | 353 | 0.80 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 790.00 | 0.10 | 0.12 | 0.17 | 0.00 | 0.00% | 0 | 615 | 0.80 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 800.00 | 0.10 | 0.12 | 0.11 | -0.04 | -26.67% | 103 | 8,183 | 0.81 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 810.00 | 0.09 | 0.10 | 0.10 | -0.03 | -23.08% | 5 | 1,457 | 0.80 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 820.00 | 0.09 | 0.11 | 0.20 | 0.00 | 0.00% | 0 | 1,048 | 0.82 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 830.00 | 0.08 | 0.10 | 0.10 | -0.03 | -23.08% | 20 | 684 | 0.82 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 840.00 | 0.07 | 0.09 | 0.09 | -0.03 | -25.00% | 8 | 614 | 0.81 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 850.00 | 0.07 | 0.08 | 0.09 | -0.01 | -10.00% | 3 | 2,046 | 0.80 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 860.00 | 0.07 | 0.09 | 0.08 | -0.07 | -46.67% | 13 | 823 | 0.83 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 870.00 | 0.07 | 0.08 | 0.08 | -0.02 | -20.00% | 25 | 921 | 0.86 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 880.00 | 0.06 | 0.07 | 0.10 | 0.00 | 0.00% | 0 | 186 | 0.83 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 890.00 | 0.06 | 0.07 | 0.10 | 0.00 | 0.00% | 0 | 1,060 | 0.84 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 900.00 | 0.05 | 0.07 | 0.06 | -0.03 | -33.34% | 1 | 1,366 | 0.84 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 910.00 | 0.05 | 0.08 | 0.06 | -0.03 | -33.34% | 65 | 2,715 | 0.85 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 920.00 | 0.05 | 0.06 | 0.06 | -0.03 | -33.34% | 1 | 539 | 0.84 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 930.00 | 0.05 | 0.06 | 0.07 | 0.00 | 0.00% | 0 | 2,379 | 0.91 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 940.00 | 0.04 | 0.06 | 0.05 | -0.03 | -37.50% | 2 | 346 | 0.86 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 950.00 | 0.04 | 0.05 | 0.05 | -0.01 | -16.67% | 15 | 2,611 | 0.80 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 960.00 | 0.04 | 0.05 | 0.04 | -0.02 | -33.34% | 559 | 37,843 | 0.85 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 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% | 105 | 19,497 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 9,996 | 2.18 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 15.00 | 0.02 | 0.03 | 0.02 | +0.01 | +100.00% | 84 | 19,323 | 2.04 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 20.00 | 0.03 | 0.05 | 0.05 | +0.01 | +25.00% | 819 | 19,889 | 1.93 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 25.00 | 0.07 | 0.09 | 0.08 | +0.02 | +33.34% | 1,146 | 20,684 | 1.87 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 30.00 | 0.11 | 0.13 | 0.12 | +0.03 | +33.34% | 16 | 2,543 | 1.79 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 35.00 | 0.15 | 0.16 | 0.15 | +0.02 | +15.39% | 3 | 2,272 | 1.71 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 40.00 | 0.18 | 0.22 | 0.20 | +0.03 | +17.65% | 3 | 2,096 | 1.65 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 45.00 | 0.22 | 0.27 | 0.26 | +0.06 | +30.00% | 4,810 | 1,595 | 1.49 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 50.00 | 0.29 | 0.34 | 0.35 | +0.08 | +29.63% | 79 | 6,113 | 1.54 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 55.00 | 0.36 | 0.40 | 0.40 | +0.08 | +25.00% | 51 | 2,486 | 1.48 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 60.00 | 0.43 | 0.47 | 0.45 | +0.08 | +21.63% | 22 | 2,076 | 1.45 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 65.00 | 0.51 | 0.54 | 0.54 | +0.12 | +28.58% | 5 | 1,993 | 1.41 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 70.00 | 0.58 | 0.62 | 0.59 | +0.09 | +18.00% | 192 | 5,500 | 1.35 | 0.00 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 75.00 | 0.66 | 0.70 | 0.70 | +0.12 | +20.69% | 71 | 6,123 | 1.32 | 0.00 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 80.00 | 0.74 | 0.79 | 0.78 | +0.15 | +23.81% | 152 | 11,350 | 1.27 | -0.01 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 85.00 | 0.85 | 0.88 | 0.87 | +0.13 | +17.57% | 200 | 6,301 | 1.24 | -0.01 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 90.00 | 0.94 | 0.97 | 0.98 | +0.21 | +27.28% | 23 | 2,709 | 1.20 | -0.01 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 95.00 | 1.04 | 1.08 | 1.07 | +0.20 | +22.99% | 37 | 5,784 | 1.16 | -0.01 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 100.00 | 1.14 | 1.18 | 1.17 | +0.17 | +17.00% | 863 | 25,937 | 1.13 | -0.02 | 0.00 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 105.00 | 1.26 | 1.30 | 1.30 | +0.25 | +23.81% | 18 | 4,658 | 1.09 | -0.02 | 0.00 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 110.00 | 1.39 | 1.42 | 1.41 | +0.26 | +22.61% | 17 | 4,996 | 1.06 | -0.02 | 0.00 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 115.00 | 1.53 | 1.57 | 1.59 | +0.30 | +23.26% | 10 | 2,174 | 1.03 | -0.03 | 0.00 | -0.07 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 120.00 | 1.68 | 1.72 | 1.68 | +0.27 | +19.15% | 144 | 12,141 | 1.01 | -0.03 | 0.00 | -0.07 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 125.00 | 1.85 | 1.89 | 1.91 | +0.47 | +32.64% | 7 | 6,745 | 0.98 | -0.04 | 0.00 | -0.08 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 130.00 | 2.03 | 2.08 | 2.05 | +0.39 | +23.50% | 272 | 7,767 | 0.95 | -0.04 | 0.00 | -0.09 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 135.00 | 2.24 | 2.29 | 2.29 | +0.66 | +40.50% | 55 | 3,631 | 0.93 | -0.05 | 0.00 | -0.09 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 140.00 | 2.47 | 2.52 | 2.55 | +0.56 | +28.15% | 109 | 8,147 | 0.91 | -0.06 | 0.00 | -0.10 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 145.00 | 2.74 | 2.80 | 2.80 | +0.63 | +29.04% | 59 | 4,120 | 0.89 | -0.06 | 0.00 | -0.11 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 150.00 | 3.00 | 3.10 | 3.04 | +0.67 | +28.27% | 678 | 18,085 | 0.86 | -0.07 | 0.00 | -0.11 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 155.00 | 3.35 | 3.45 | 3.48 | +0.83 | +31.33% | 150 | 4,827 | 0.85 | -0.08 | 0.00 | -0.12 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 160.00 | 3.75 | 3.85 | 3.80 | +0.85 | +28.82% | 157 | 9,609 | 0.83 | -0.09 | 0.00 | -0.13 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 165.00 | 4.20 | 4.30 | 4.39 | +1.17 | +36.34% | 39 | 9,261 | 0.81 | -0.09 | 0.00 | -0.13 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 170.00 | 4.70 | 4.80 | 4.71 | +0.86 | +22.34% | 264 | 11,809 | 0.80 | -0.10 | 0.00 | -0.14 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 175.00 | 5.25 | 5.35 | 5.50 | +1.40 | +34.15% | 114 | 6,772 | 0.79 | -0.11 | 0.00 | -0.14 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 180.00 | 5.90 | 6.00 | 6.07 | +1.17 | +23.88% | 368 | 9,893 | 0.77 | -0.12 | 0.00 | -0.15 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 185.00 | 6.60 | 6.75 | 6.85 | +1.40 | +25.69% | 51 | 4,568 | 0.76 | -0.13 | 0.00 | -0.15 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 190.00 | 7.40 | 7.55 | 7.41 | +1.34 | +22.08% | 138 | 7,151 | 0.75 | -0.14 | 0.00 | -0.16 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 195.00 | 8.30 | 8.45 | 8.25 | +1.90 | +29.93% | 27 | 3,401 | 0.74 | -0.16 | 0.00 | -0.16 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 200.00 | 9.30 | 9.45 | 9.35 | +1.63 | +21.12% | 934 | 26,145 | 0.73 | -0.17 | 0.00 | -0.17 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 205.00 | 10.40 | 10.55 | 10.30 | +1.61 | +18.53% | 156 | 5,662 | 0.73 | -0.18 | 0.00 | -0.17 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 210.00 | 11.60 | 11.75 | 11.55 | +1.85 | +19.08% | 70 | 3,884 | 0.72 | -0.20 | 0.00 | -0.17 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 215.00 | 12.90 | 13.10 | 13.00 | +2.05 | +18.73% | 57 | 3,142 | 0.71 | -0.21 | 0.00 | -0.18 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 220.00 | 14.35 | 14.50 | 14.25 | +2.15 | +17.77% | 1,005 | 10,269 | 0.71 | -0.23 | 0.00 | -0.18 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 225.00 | 15.90 | 16.10 | 15.88 | +2.48 | +18.51% | 310 | 6,421 | 0.70 | -0.25 | 0.00 | -0.19 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 230.00 | 17.55 | 17.75 | 17.60 | +2.95 | +20.14% | 308 | 13,261 | 0.69 | -0.27 | 0.00 | -0.19 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 235.00 | 19.40 | 19.55 | 19.49 | +3.19 | +19.58% | 4,494 | 3,015 | 0.69 | -0.29 | 0.00 | -0.19 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 240.00 | 21.30 | 21.50 | 21.40 | +3.50 | +19.56% | 326 | 8,478 | 0.69 | -0.31 | 0.00 | -0.19 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 245.00 | 23.35 | 23.55 | 23.30 | +4.62 | +24.74% | 155 | 3,355 | 0.68 | -0.34 | 0.00 | -0.20 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 250.00 | 25.55 | 25.75 | 25.67 | +3.67 | +16.69% | 1,415 | 11,713 | 0.68 | -0.36 | 0.00 | -0.20 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 255.00 | 27.85 | 28.05 | 28.60 | +4.45 | +18.43% | 313 | 2,145 | 0.67 | -0.38 | 0.00 | -0.20 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 260.00 | 30.30 | 30.50 | 31.05 | +4.65 | +17.62% | 735 | 6,011 | 0.67 | -0.41 | 0.00 | -0.20 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 265.00 | 32.90 | 33.10 | 32.90 | +4.10 | +14.24% | 335 | 3,077 | 0.67 | -0.43 | 0.00 | -0.20 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 270.00 | 35.60 | 35.80 | 36.30 | +5.15 | +16.54% | 772 | 10,107 | 0.66 | -0.46 | 0.01 | -0.20 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 275.00 | 38.40 | 38.60 | 38.05 | +4.80 | +14.44% | 235 | 3,627 | 0.66 | -0.48 | 0.01 | -0.20 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 280.00 | 41.35 | 41.55 | 41.30 | +4.70 | +12.85% | 352 | 7,341 | 0.66 | -0.51 | 0.01 | -0.20 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 285.00 | 44.40 | 44.60 | 44.11 | +5.01 | +12.82% | 265 | 1,849 | 0.66 | -0.53 | 0.01 | -0.20 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 290.00 | 47.55 | 47.80 | 48.29 | +5.99 | +14.17% | 86 | 3,418 | 0.65 | -0.55 | 0.00 | -0.20 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 295.00 | 50.85 | 51.10 | 51.08 | +7.87 | +18.22% | 38 | 1,324 | 0.65 | -0.57 | 0.00 | -0.20 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 300.00 | 54.25 | 54.50 | 54.43 | +5.98 | +12.35% | 522 | 15,992 | 0.65 | -0.60 | 0.00 | -0.20 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 305.00 | 57.75 | 58.05 | 58.40 | +8.50 | +17.04% | 28 | 2,410 | 0.65 | -0.62 | 0.00 | -0.19 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 310.00 | 61.35 | 61.65 | 61.60 | +6.70 | +12.21% | 3 | 4,512 | 0.65 | -0.64 | 0.00 | -0.19 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 315.00 | 65.05 | 65.40 | 64.40 | +7.30 | +12.79% | 16 | 2,868 | 0.65 | -0.65 | 0.00 | -0.19 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 320.00 | 68.80 | 69.15 | 69.68 | +9.17 | +15.16% | 77 | 9,429 | 0.65 | -0.67 | 0.00 | -0.18 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 325.00 | % | 0 | 0 | EST | |||||||||
| 330.00 | 76.35 | 77.25 | 78.27 | +11.57 | +17.35% | 144 | 6,392 | 0.64 | -0.70 | 0.00 | -0.18 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 335.00 | % | 0 | 0 | EST | |||||||||
| 340.00 | 84.50 | 85.40 | 74.45 | 0.00 | 0.00% | 0 | 9,657 | 0.64 | -0.73 | 0.00 | -0.17 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 345.00 | % | 0 | 0 | EST | |||||||||
| 350.00 | 92.70 | 94.25 | 95.00 | +19.05 | +25.09% | 13 | 5,958 | 0.65 | -0.76 | 0.00 | -0.16 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 355.00 | % | 0 | 0 | EST | |||||||||
| 360.00 | 101.40 | 102.85 | 102.16 | +11.52 | +12.71% | 33 | 3,237 | 0.64 | -0.79 | 0.00 | -0.15 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 365.00 | % | 0 | 0 | EST | |||||||||
| 370.00 | 110.35 | 111.70 | 102.84 | +3.74 | +3.78% | 1 | 10,093 | 0.65 | -0.81 | 0.00 | -0.14 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 375.00 | % | 0 | 0 | EST | |||||||||
| 380.00 | 119.45 | 120.80 | 120.38 | +17.43 | +16.94% | 28 | 5,548 | 0.65 | -0.83 | 0.00 | -0.13 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 385.00 | % | 0 | 0 | EST | |||||||||
| 390.00 | 128.80 | 129.90 | 130.20 | +13.79 | +11.85% | 8 | 3,455 | 0.65 | -0.85 | 0.00 | -0.13 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 395.00 | % | 0 | 0 | EST | |||||||||
| 400.00 | 137.95 | 139.50 | 137.53 | +11.53 | +9.16% | 80 | 4,162 | 0.65 | -0.86 | 0.00 | -0.12 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 405.00 | % | 0 | 0 | EST | |||||||||
| 410.00 | 147.50 | 149.05 | 138.40 | 0.00 | 0.00% | 0 | 1,032 | 0.66 | -0.88 | 0.00 | -0.11 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 415.00 | % | 0 | 0 | EST | |||||||||
| 420.00 | 157.10 | 158.65 | 157.70 | +9.20 | +6.20% | 7 | 1,855 | 0.66 | -0.89 | 0.00 | -0.10 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 425.00 | 161.80 | 163.50 | 162.55 | +7.00 | +4.50% | 6 | 5,732 | 0.66 | -0.90 | 0.00 | -0.09 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 430.00 | 166.75 | 168.30 | 154.43 | 0.00 | 0.00% | 0 | 659 | 0.66 | -0.90 | 0.00 | -0.09 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 440.00 | 176.40 | 178.45 | 161.69 | 0.00 | 0.00% | 0 | 54 | 0.67 | -0.91 | 0.00 | -0.08 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 450.00 | 186.25 | 187.85 | 188.24 | +10.74 | +6.06% | 102 | 725 | 0.72 | -0.92 | 0.00 | -0.08 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 460.00 | 196.00 | 198.10 | 176.97 | 0.00 | 0.00% | 0 | 254 | 0.75 | -0.93 | 0.00 | -0.07 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 470.00 | 205.85 | 208.00 | 187.25 | 0.00 | 0.00% | 0 | 43 | 0.78 | -0.94 | 0.00 | -0.06 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 475.00 | 210.65 | 212.60 | 211.72 | +14.37 | +7.29% | 325 | 273 | 0.77 | -0.94 | 0.00 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 480.00 | 215.75 | 217.90 | 209.50 | 0.00 | 0.00% | 0 | 90 | 0.79 | -0.95 | 0.00 | -0.06 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 490.00 | 225.65 | 227.80 | 218.55 | 0.00 | 0.00% | 0 | 58 | 0.82 | -0.95 | 0.00 | -0.05 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 500.00 | 235.70 | 237.50 | 235.32 | +11.63 | +5.20% | 43 | 2,554 | 0.79 | -0.96 | 0.00 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 510.00 | 245.65 | 247.85 | 274.57 | 0.00 | 0.00% | 0 | 5 | 0.86 | -0.96 | 0.00 | -0.04 | 3/20/2025 | 3/28/2025 4:00:05 PM EST |
| 520.00 | 255.65 | 257.85 | 286.75 | 0.00 | 0.00% | 0 | 22 | 0.88 | -0.97 | 0.00 | -0.04 | 3/20/2025 | 3/28/2025 4:00:05 PM EST |
| 530.00 | 265.65 | 267.80 | 251.55 | 0.00 | 0.00% | 0 | 10 | 0.90 | -0.97 | 0.00 | -0.03 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 540.00 | 275.65 | 277.85 | 293.95 | 0.00 | 0.00% | 0 | 15 | 0.91 | -0.97 | 0.00 | -0.03 | 3/21/2025 | 3/28/2025 4:00:05 PM EST |
| 550.00 | 285.65 | 287.80 | 278.43 | +6.68 | +2.46% | 2 | 7 | 0.93 | -0.98 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 560.00 | 295.65 | 297.85 | 324.58 | 0.00 | 0.00% | 0 | 1 | 0.95 | -0.98 | 0.00 | -0.03 | 3/20/2025 | 3/28/2025 4:00:05 PM EST |
| 570.00 | 305.65 | 307.85 | 298.31 | 0.00 | 0.00% | 0 | 0 | 0.97 | -0.98 | 0.00 | -0.02 | 3/24/2025 | 3/28/2025 4:00:05 PM EST |
| 580.00 | 315.65 | 317.85 | 301.97 | 0.00 | 0.00% | 0 | 0 | 0.99 | -0.98 | 0.00 | -0.02 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 590.00 | 325.65 | 327.85 | 253.99 | 0.00 | 0.00% | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.02 | 2/21/2025 | 3/28/2025 4:00:05 PM EST |
| 600.00 | 335.65 | 337.80 | 300.50 | 0.00 | 0.00% | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.02 | 2/26/2025 | 3/28/2025 4:00:05 PM EST |
| 610.00 | 345.65 | 347.80 | 271.89 | 0.00 | 0.00% | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.02 | 2/24/2025 | 3/28/2025 4:00:05 PM EST |
| 620.00 | 355.65 | 357.85 | 280.75 | 0.00 | 0.00% | 0 | 0 | 1.05 | -0.99 | 0.00 | -0.01 | 2/12/2025 | 3/28/2025 4:00:05 PM EST |
| 630.00 | 365.65 | 367.85 | 278.85 | 0.00 | 0.00% | 0 | 0 | 1.07 | -0.99 | 0.00 | -0.01 | 2/21/2025 | 3/28/2025 4:00:05 PM EST |
| 640.00 | 375.65 | 377.85 | 302.81 | 0.00 | 0.00% | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.01 | 2/12/2025 | 3/28/2025 4:00:05 PM EST |
| 650.00 | 385.65 | 387.85 | 290.65 | 0.00 | 0.00% | 0 | 0 | 1.10 | -0.99 | 0.00 | -0.01 | 2/19/2025 | 3/28/2025 4:00:05 PM EST |
| 660.00 | 395.65 | 397.85 | 303.50 | 0.00 | 0.00% | 0 | 0 | 1.12 | -0.99 | 0.00 | -0.01 | 2/18/2025 | 3/28/2025 4:00:05 PM EST |
| 670.00 | 405.65 | 407.85 | 326.70 | 0.00 | 0.00% | 0 | 0 | 1.09 | -0.99 | 0.00 | -0.01 | 2/11/2025 | 3/28/2025 4:00:05 PM EST |
| 680.00 | 415.65 | 417.85 | 322.70 | 0.00 | 0.00% | 0 | 0 | 1.14 | -1.00 | 0.00 | -0.01 | 2/10/2025 | 3/28/2025 4:00:05 PM EST |
| 690.00 | 425.65 | 427.85 | 333.50 | 0.00 | 0.00% | 0 | 0 | 1.16 | -1.00 | 0.00 | -0.01 | 2/18/2025 | 3/28/2025 4:00:05 PM EST |
| 700.00 | 435.65 | 437.85 | 345.70 | 0.00 | 0.00% | 0 | 0 | 1.17 | -1.00 | 0.00 | -0.01 | 2/10/2025 | 3/28/2025 4:00:05 PM EST |
| 720.00 | 455.65 | 457.85 | 359.55 | 0.00 | 0.00% | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 3/28/2025 4:00:05 PM EST |
| 730.00 | 465.65 | 467.85 | 361.05 | 0.00 | 0.00% | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 3/28/2025 4:00:05 PM EST |
| 740.00 | 475.65 | 477.80 | 354.30 | 0.00 | 0.00% | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 2/4/2025 | 3/28/2025 4:00:05 PM EST |
| 750.00 | 485.65 | 487.85 | 397.05 | 0.00 | 0.00% | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 3/28/2025 4:00:05 PM EST |
| 760.00 | 495.65 | 497.85 | 380.75 | 0.00 | 0.00% | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 2/5/2025 | 3/28/2025 4:00:05 PM EST |
| 770.00 | 505.65 | 507.85 | 486.20 | 0.00 | 0.00% | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 3/28/2025 4:00:05 PM EST |
| 780.00 | 515.65 | 517.85 | 497.20 | 0.00 | 0.00% | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 3/28/2025 4:00:05 PM EST |
| 790.00 | 525.65 | 527.85 | 421.70 | 0.00 | 0.00% | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 3/28/2025 4:00:05 PM EST |
| 800.00 | 535.65 | 537.85 | 442.55 | 0.00 | 0.00% | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 3/28/2025 4:00:05 PM EST |
| 810.00 | 545.45 | 547.85 | 426.40 | 0.00 | 0.00% | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 2/5/2025 | 3/28/2025 4:00:05 PM EST |
| 820.00 | 555.50 | 557.85 | 438.15 | 0.00 | 0.00% | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 2/5/2025 | 3/28/2025 4:00:05 PM EST |
| 830.00 | 565.50 | 567.80 | 481.30 | 0.00 | 0.00% | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 3/28/2025 4:00:05 PM EST |
| 840.00 | 575.50 | 577.85 | 446.90 | 0.00 | 0.00% | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 2/4/2025 | 3/28/2025 4:00:05 PM EST |
| 850.00 | 585.50 | 587.85 | 466.75 | 0.00 | 0.00% | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/4/2025 | 3/28/2025 4:00:05 PM EST |
| 860.00 | 595.50 | 597.85 | 478.55 | 0.00 | 0.00% | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 2/5/2025 | 3/28/2025 4:00:05 PM EST |
| 870.00 | 605.50 | 607.85 | 527.10 | 0.00 | 0.00% | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 2/12/2025 | 3/28/2025 4:00:05 PM EST |
| 880.00 | 615.50 | 617.55 | 616.04 | 0.00 | 0.00% | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 4:00:05 PM EST |
| 890.00 | 625.50 | 627.85 | 476.55 | 0.00 | 0.00% | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 3/28/2025 4:00:05 PM EST |
| 900.00 | 635.50 | 637.55 | 555.20 | 0.00 | 0.00% | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 2/12/2025 | 3/28/2025 4:00:05 PM EST |
| 910.00 | 645.50 | 647.85 | 548.30 | 0.00 | 0.00% | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 3/28/2025 4:00:05 PM EST |
| 920.00 | 655.50 | 657.85 | 537.90 | 0.00 | 0.00% | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 2/5/2025 | 3/28/2025 4:00:05 PM EST |
| 930.00 | 665.50 | 667.85 | 497.30 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/19/2024 | 3/28/2025 4:00:05 PM EST |
| 940.00 | 675.50 | 677.85 | 570.90 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 3/28/2025 4:00:05 PM EST |
| 950.00 | 685.50 | 687.85 | 561.20 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/29/2025 | 3/28/2025 4:00:05 PM EST |
| 960.00 | 695.50 | 697.85 | 603.09 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 3/28/2025 4:00:05 PM EST |