Options Chain for TESLA INC COM (TSLA) - $358.43 as of 5/29/2025 8:54:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 307.80 | 309.25 | 269.20 | 0.00 | 0.00% | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/29/2025 4:00:06 PM EST |
| 60.00 | 297.85 | 299.45 | % | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:06 PM EST | |||
| 70.00 | 287.90 | 289.45 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:06 PM EST | |||
| 80.00 | 277.95 | 279.35 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:06 PM EST | |||
| 90.00 | 268.00 | 269.35 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:06 PM EST | |||
| 95.00 | 263.00 | 264.65 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:06 PM EST | |||
| 100.00 | 258.05 | 259.60 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:06 PM EST | |||
| 105.00 | 253.10 | 254.45 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:06 PM EST | |||
| 110.00 | 248.15 | 249.50 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:06 PM EST | |||
| 115.00 | 243.15 | 244.80 | 246.80 | 0.00 | 0.00% | 0 | 5 | 2.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 4:00:06 PM EST |
| 120.00 | 238.20 | 239.80 | 219.55 | 0.00 | 0.00% | 0 | 5 | 1.94 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/29/2025 4:00:06 PM EST |
| 125.00 | 233.20 | 234.60 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:06 PM EST | |||
| 130.00 | 228.25 | 229.90 | 173.33 | 0.00 | 0.00% | 0 | 1 | 1.81 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/29/2025 4:00:06 PM EST |
| 135.00 | 223.30 | 224.95 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:06 PM EST | |||
| 140.00 | 218.35 | 219.95 | 205.48 | 0.00 | 0.00% | 0 | 6 | 1.70 | 1.00 | 0.00 | -0.01 | 5/20/2025 | 5/29/2025 4:00:06 PM EST |
| 145.00 | 213.35 | 214.75 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | -0.01 | 5/29/2025 4:00:06 PM EST | |||
| 150.00 | 208.45 | 209.80 | 205.36 | 0.00 | 0.00% | 0 | 4 | 1.59 | 1.00 | 0.00 | -0.02 | 5/27/2025 | 5/29/2025 4:00:06 PM EST |
| 155.00 | 203.45 | 205.10 | 188.20 | 0.00 | 0.00% | 0 | 2 | 1.55 | 1.00 | 0.00 | -0.03 | 5/23/2025 | 5/29/2025 4:00:06 PM EST |
| 160.00 | 198.50 | 199.85 | 179.45 | 0.00 | 0.00% | 0 | 6 | 1.50 | 1.00 | 0.00 | -0.03 | 5/23/2025 | 5/29/2025 4:00:06 PM EST |
| 165.00 | 193.55 | 195.10 | 172.57 | 0.00 | 0.00% | 0 | 7 | 1.46 | 1.00 | 0.00 | -0.03 | 5/13/2025 | 5/29/2025 4:00:06 PM EST |
| 170.00 | 188.60 | 189.95 | 189.71 | 0.00 | 0.00% | 0 | 23 | 1.41 | 1.00 | 0.00 | -0.04 | 5/28/2025 | 5/29/2025 4:00:06 PM EST |
| 175.00 | 183.60 | 185.00 | 162.92 | 0.00 | 0.00% | 0 | 1 | 1.37 | 1.00 | 0.00 | -0.04 | 5/23/2025 | 5/29/2025 4:00:06 PM EST |
| 180.00 | 178.70 | 180.05 | 179.04 | +18.24 | +11.35% | 2 | 6 | 1.32 | 1.00 | 0.00 | -0.05 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 185.00 | 173.70 | 175.35 | 161.03 | 0.00 | 0.00% | 0 | 5 | 1.28 | 0.99 | 0.00 | -0.06 | 5/22/2025 | 5/29/2025 4:00:06 PM EST |
| 190.00 | 168.75 | 170.35 | 144.35 | 0.00 | 0.00% | 0 | 1 | 1.24 | 0.99 | 0.00 | -0.06 | 5/22/2025 | 5/29/2025 4:00:06 PM EST |
| 195.00 | 163.80 | 165.45 | 171.50 | +16.30 | +10.51% | 1 | 6 | 1.20 | 0.99 | 0.00 | -0.07 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 200.00 | 158.85 | 160.45 | 160.00 | -0.70 | -0.44% | 1 | 12 | 1.16 | 0.99 | 0.00 | -0.08 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 205.00 | 153.95 | 155.45 | 159.09 | % | 1 | 0 | 1.12 | 0.99 | 0.00 | -0.09 | 5/29/2025 | 5/29/2025 4:00:06 PM EST | |
| 210.00 | 149.00 | 150.55 | 132.57 | 0.00 | 0.00% | 0 | 3 | 1.08 | 0.98 | 0.00 | -0.10 | 5/23/2025 | 5/29/2025 4:00:06 PM EST |
| 215.00 | 144.10 | 145.60 | 134.08 | 0.00 | 0.00% | 0 | 3 | 1.06 | 0.98 | 0.00 | -0.11 | 5/22/2025 | 5/29/2025 4:00:06 PM EST |
| 220.00 | 139.15 | 140.70 | 137.84 | 0.00 | 0.00% | 0 | 6 | 1.02 | 0.98 | 0.00 | -0.12 | 5/27/2025 | 5/29/2025 4:00:06 PM EST |
| 225.00 | 134.20 | 135.80 | 69.20 | 0.00 | 0.00% | 0 | 2 | 0.98 | 0.97 | 0.00 | -0.13 | 5/8/2025 | 5/29/2025 4:00:06 PM EST |
| 230.00 | 129.30 | 130.85 | 135.66 | +2.24 | +1.68% | 3 | 10 | 0.79 | 0.97 | 0.00 | -0.14 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 235.00 | 124.35 | 125.95 | 128.32 | +5.05 | +4.10% | 4 | 6 | 0.79 | 0.96 | 0.00 | -0.15 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 240.00 | 119.90 | 120.65 | 122.65 | -2.35 | -1.88% | 3 | 2,103 | 0.80 | 0.96 | 0.00 | -0.16 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 245.00 | 114.65 | 116.10 | 117.39 | 0.00 | 0.00% | 0 | 20 | 0.76 | 0.96 | 0.00 | -0.17 | 5/28/2025 | 5/29/2025 4:00:06 PM EST |
| 250.00 | 109.80 | 111.10 | 115.47 | +1.92 | +1.70% | 2 | 44 | 0.75 | 0.95 | 0.00 | -0.18 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 255.00 | 105.00 | 106.20 | 110.23 | 0.00 | 0.00% | 0 | 43 | 0.73 | 0.94 | 0.00 | -0.19 | 5/28/2025 | 5/29/2025 4:00:06 PM EST |
| 260.00 | 100.60 | 101.25 | 101.37 | -2.43 | -2.35% | 17 | 2,040 | 0.73 | 0.94 | 0.00 | -0.20 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 265.00 | 95.50 | 96.65 | 102.73 | +2.17 | +2.16% | 5 | 24 | 0.71 | 0.93 | 0.00 | -0.21 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 270.00 | 90.85 | 91.85 | 90.75 | -4.13 | -4.36% | 3 | 75 | 0.70 | 0.93 | 0.00 | -0.21 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 275.00 | 86.20 | 87.20 | 92.91 | +4.02 | +4.53% | 1 | 79 | 0.69 | 0.92 | 0.00 | -0.22 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 280.00 | 81.60 | 82.65 | 82.58 | +1.60 | +1.98% | 6 | 137 | 0.68 | 0.91 | 0.00 | -0.23 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 285.00 | 77.05 | 78.10 | 77.76 | -0.98 | -1.25% | 15 | 138 | 0.67 | 0.90 | 0.00 | -0.23 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 290.00 | 72.75 | 73.45 | 75.03 | +2.04 | +2.80% | 27 | 220 | 0.66 | 0.90 | 0.00 | -0.24 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 295.00 | 68.50 | 69.15 | 69.00 | -0.93 | -1.33% | 43 | 626 | 0.66 | 0.88 | 0.00 | -0.25 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 300.00 | 64.30 | 64.65 | 64.25 | +0.58 | +0.92% | 75 | 560 | 0.65 | 0.87 | 0.00 | -0.26 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 305.00 | 59.90 | 60.65 | 64.91 | +5.71 | +9.65% | 2 | 131 | 0.64 | 0.85 | 0.00 | -0.28 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 310.00 | 56.00 | 56.60 | 56.67 | +1.32 | +2.39% | 17 | 361 | 0.64 | 0.83 | 0.00 | -0.29 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 315.00 | 52.05 | 52.75 | 51.90 | +0.68 | +1.33% | 35 | 331 | 0.63 | 0.81 | 0.00 | -0.31 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 320.00 | 48.35 | 48.95 | 49.25 | +1.19 | +2.48% | 17 | 561 | 0.63 | 0.79 | 0.00 | -0.33 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 325.00 | 44.60 | 45.45 | 45.37 | -0.02 | -0.05% | 27 | 356 | 0.62 | 0.76 | 0.01 | -0.35 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 330.00 | 41.40 | 41.95 | 42.12 | -0.47 | -1.11% | 44 | 434 | 0.62 | 0.73 | 0.01 | -0.37 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 335.00 | 38.35 | 38.55 | 38.53 | -0.22 | -0.57% | 59 | 386 | 0.62 | 0.70 | 0.01 | -0.39 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 340.00 | 35.25 | 35.45 | 35.65 | +0.90 | +2.59% | 200 | 891 | 0.62 | 0.66 | 0.01 | -0.41 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 345.00 | 32.35 | 32.55 | 33.00 | -0.34 | -1.02% | 95 | 708 | 0.62 | 0.63 | 0.01 | -0.42 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 350.00 | 29.60 | 29.80 | 29.90 | +0.45 | +1.53% | 1,395 | 3,014 | 0.62 | 0.60 | 0.01 | -0.44 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 355.00 | 27.05 | 27.25 | 26.88 | -0.37 | -1.36% | 441 | 846 | 0.62 | 0.56 | 0.01 | -0.45 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 360.00 | 24.70 | 24.85 | 24.80 | -0.50 | -1.98% | 1,502 | 1,292 | 0.62 | 0.53 | 0.01 | -0.46 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 365.00 | 22.50 | 22.65 | 22.80 | -0.03 | -0.14% | 1,215 | 727 | 0.62 | 0.50 | 0.01 | -0.46 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 370.00 | 20.45 | 20.60 | 20.65 | +0.25 | +1.23% | 640 | 1,819 | 0.62 | 0.47 | 0.01 | -0.46 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 375.00 | 18.60 | 18.75 | 18.55 | -0.02 | -0.11% | 256 | 687 | 0.62 | 0.44 | 0.01 | -0.46 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 380.00 | 16.85 | 17.00 | 16.87 | -0.28 | -1.64% | 720 | 1,876 | 0.62 | 0.42 | 0.01 | -0.46 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 385.00 | 15.25 | 15.45 | 15.34 | -0.26 | -1.67% | 355 | 419 | 0.63 | 0.39 | 0.01 | -0.45 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 390.00 | 13.85 | 14.00 | 13.85 | -0.05 | -0.36% | 295 | 735 | 0.63 | 0.36 | 0.01 | -0.44 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 395.00 | 12.55 | 12.70 | 12.62 | -0.19 | -1.49% | 689 | 694 | 0.63 | 0.34 | 0.01 | -0.43 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 400.00 | 11.35 | 11.50 | 11.45 | -0.10 | -0.87% | 2,456 | 6,253 | 0.63 | 0.31 | 0.01 | -0.42 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 405.00 | 10.30 | 10.45 | 10.35 | -0.15 | -1.43% | 295 | 305 | 0.64 | 0.29 | 0.01 | -0.41 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 410.00 | 9.30 | 9.45 | 9.39 | -0.16 | -1.68% | 141 | 863 | 0.64 | 0.27 | 0.01 | -0.39 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 415.00 | 8.45 | 8.60 | 8.48 | -0.69 | -7.53% | 144 | 503 | 0.64 | 0.25 | 0.00 | -0.37 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 420.00 | 7.70 | 7.80 | 7.80 | -0.25 | -3.11% | 437 | 877 | 0.65 | 0.23 | 0.00 | -0.36 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 425.00 | 7.00 | 7.10 | 7.25 | 0.00 | 0.00% | 73 | 845 | 0.65 | 0.21 | 0.00 | -0.34 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 430.00 | 6.35 | 6.45 | 6.45 | -0.17 | -2.57% | 68 | 540 | 0.65 | 0.19 | 0.00 | -0.33 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 435.00 | 5.80 | 5.90 | 6.10 | +0.10 | +1.67% | 195 | 289 | 0.66 | 0.18 | 0.00 | -0.31 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 440.00 | 5.30 | 5.40 | 5.42 | -0.18 | -3.22% | 358 | 496 | 0.67 | 0.16 | 0.00 | -0.30 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 445.00 | 4.85 | 4.95 | 4.90 | -0.25 | -4.86% | 35 | 77 | 0.67 | 0.15 | 0.00 | -0.28 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 450.00 | 4.45 | 4.55 | 4.53 | -0.22 | -4.64% | 517 | 723 | 0.68 | 0.14 | 0.00 | -0.27 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 455.00 | 4.05 | 4.15 | 4.00 | -0.60 | -13.05% | 9 | 124 | 0.68 | 0.13 | 0.00 | -0.25 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 460.00 | 3.75 | 3.85 | 3.82 | -0.23 | -5.68% | 82 | 857 | 0.69 | 0.12 | 0.00 | -0.24 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 465.00 | 3.45 | 3.55 | 3.95 | +0.16 | +4.23% | 28 | 122 | 0.69 | 0.11 | 0.00 | -0.23 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 470.00 | 3.20 | 3.30 | 3.20 | -0.45 | -12.33% | 192 | 493 | 0.70 | 0.10 | 0.00 | -0.22 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 480.00 | 2.75 | 2.82 | 2.73 | -0.28 | -9.31% | 249 | 716 | 0.71 | 0.09 | 0.00 | -0.20 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 490.00 | 2.38 | 2.44 | 2.46 | -0.33 | -11.83% | 60 | 252 | 0.72 | 0.08 | 0.00 | -0.19 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 500.00 | 2.07 | 2.11 | 2.11 | -0.23 | -9.83% | 666 | 3,103 | 0.74 | 0.07 | 0.00 | -0.17 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 510.00 | 1.80 | 1.87 | 1.84 | -0.18 | -8.92% | 62 | 166 | 0.75 | 0.06 | 0.00 | -0.16 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 520.00 | 1.58 | 1.65 | 1.70 | -0.24 | -12.38% | 5 | 45 | 0.76 | 0.05 | 0.00 | -0.14 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 530.00 | 1.40 | 1.45 | 1.46 | -0.17 | -10.43% | 14 | 170 | 0.77 | 0.05 | 0.00 | -0.13 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 540.00 | 1.23 | 1.29 | 1.41 | -0.03 | -2.09% | 86 | 482 | 0.79 | 0.04 | 0.00 | -0.12 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 550.00 | 1.09 | 1.15 | 1.10 | -0.29 | -20.87% | 40 | 75 | 0.80 | 0.04 | 0.00 | -0.11 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 560.00 | 0.97 | 1.02 | 1.05 | -0.23 | -17.97% | 17 | 530 | 0.81 | 0.03 | 0.00 | -0.10 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 570.00 | 0.86 | 0.91 | 0.99 | -0.14 | -12.39% | 6 | 175 | 0.82 | 0.03 | 0.00 | -0.10 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 580.00 | 0.76 | 0.82 | 0.84 | -0.15 | -15.16% | 22 | 570 | 0.83 | 0.03 | 0.00 | -0.09 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 590.00 | 0.68 | 0.73 | 0.73 | -0.21 | -22.34% | 7 | 692 | 0.84 | 0.02 | 0.00 | -0.08 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 600.00 | 0.61 | 0.66 | 0.63 | -0.24 | -27.59% | 108 | 230 | 0.85 | 0.02 | 0.00 | -0.08 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 610.00 | 0.54 | 0.59 | 0.57 | -0.17 | -22.98% | 7 | 67 | 0.86 | 0.02 | 0.00 | -0.07 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 620.00 | 0.48 | 0.53 | 0.51 | -0.20 | -28.17% | 4 | 115 | 0.87 | 0.02 | 0.00 | -0.06 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 630.00 | 0.43 | 0.48 | 0.52 | -0.09 | -14.76% | 44 | 82 | 0.88 | 0.01 | 0.00 | -0.06 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 640.00 | 0.38 | 0.43 | 0.46 | -0.07 | -13.21% | 6 | 501 | 0.88 | 0.01 | 0.00 | -0.05 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 650.00 | 0.34 | 0.39 | 0.46 | 0.00 | 0.00% | 25 | 37 | 0.89 | 0.01 | 0.00 | -0.05 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 660.00 | 0.30 | 0.36 | 0.32 | -0.19 | -37.26% | 7 | 26 | 0.90 | 0.01 | 0.00 | -0.04 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 670.00 | 0.27 | 0.32 | 0.39 | 0.00 | 0.00% | 0 | 33 | 0.90 | 0.01 | 0.00 | -0.04 | 5/28/2025 | 5/29/2025 4:00:06 PM EST |
| 680.00 | 0.24 | 0.29 | 0.38 | 0.00 | 0.00% | 0 | 11 | 0.91 | 0.01 | 0.00 | -0.04 | 5/27/2025 | 5/29/2025 4:00:06 PM EST |
| 690.00 | 0.21 | 0.27 | 0.26 | -0.12 | -31.58% | 1 | 72 | 0.92 | 0.01 | 0.00 | -0.03 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 700.00 | 0.22 | 0.25 | 0.22 | -0.07 | -24.14% | 167 | 1,180 | 0.93 | 0.01 | 0.00 | -0.03 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.04 | 0.02 | -0.01 | -33.34% | 15 | 31 | 2.39 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 60.00 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 53 | 2.17 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 4:00:06 PM EST |
| 70.00 | 0.00 | 0.20 | 0.04 | 0.00 | 0.00% | 0 | 101 | 2.34 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 4:00:06 PM EST |
| 80.00 | 0.02 | 0.10 | 0.07 | +0.06 | +600.00% | 2 | 126 | 1.86 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 90.00 | 0.02 | 0.09 | 0.09 | 0.00 | 0.00% | 0 | 110 | 1.71 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 4:00:06 PM EST |
| 95.00 | 0.03 | 0.10 | 0.08 | -0.03 | -27.28% | 1 | 135 | 1.68 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 100.00 | 0.04 | 0.12 | 0.12 | 0.00 | 0.00% | 0 | 507 | 1.65 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 4:00:06 PM EST |
| 105.00 | 0.09 | 0.14 | 0.21 | 0.00 | 0.00% | 0 | 259 | 1.66 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 4:00:06 PM EST |
| 110.00 | 0.09 | 0.14 | 0.17 | 0.00 | 0.00% | 0 | 90 | 1.60 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 4:00:06 PM EST |
| 115.00 | 0.09 | 0.15 | 0.18 | 0.00 | 0.00% | 0 | 381 | 1.54 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 4:00:06 PM EST |
| 120.00 | 0.10 | 0.20 | 0.16 | -0.02 | -11.12% | 8 | 202 | 1.53 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 125.00 | 0.12 | 0.16 | 0.15 | -0.18 | -54.55% | 12 | 71 | 1.48 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 130.00 | 0.14 | 0.27 | 0.26 | 0.00 | 0.00% | 0 | 122 | 1.47 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 4:00:06 PM EST |
| 135.00 | 0.16 | 0.37 | 0.20 | -0.06 | -23.08% | 1 | 95 | 1.46 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 140.00 | 0.18 | 0.24 | 0.23 | -0.07 | -23.34% | 178 | 273 | 1.38 | 0.00 | 0.00 | -0.01 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 145.00 | 0.19 | 0.35 | 0.25 | -0.03 | -10.72% | 425 | 290 | 1.39 | 0.00 | 0.00 | -0.01 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 150.00 | 0.22 | 0.36 | 0.23 | -0.07 | -23.34% | 31 | 384 | 1.33 | 0.00 | 0.00 | -0.02 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 155.00 | 0.25 | 0.30 | 0.25 | -0.07 | -21.88% | 5 | 164 | 1.28 | 0.00 | 0.00 | -0.03 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 160.00 | 0.26 | 0.45 | 0.43 | 0.00 | 0.00% | 0 | 97 | 1.28 | 0.00 | 0.00 | -0.03 | 5/28/2025 | 5/29/2025 4:00:06 PM EST |
| 165.00 | 0.28 | 0.44 | 0.40 | 0.00 | 0.00% | 0 | 136 | 1.24 | 0.00 | 0.00 | -0.03 | 5/28/2025 | 5/29/2025 4:00:06 PM EST |
| 170.00 | 0.31 | 0.43 | 0.35 | -0.13 | -27.09% | 28 | 103 | 1.20 | 0.00 | 0.00 | -0.04 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 175.00 | 0.32 | 0.42 | 0.35 | -0.17 | -32.70% | 1 | 18 | 1.16 | 0.00 | 0.00 | -0.04 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 180.00 | 0.35 | 0.42 | 0.37 | -0.11 | -22.92% | 42 | 546 | 1.12 | 0.00 | 0.00 | -0.05 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 185.00 | 0.37 | 0.58 | 0.51 | 0.00 | 0.00% | 0 | 341 | 1.08 | -0.01 | 0.00 | -0.06 | 5/28/2025 | 5/29/2025 4:00:06 PM EST |
| 190.00 | 0.40 | 0.45 | 0.47 | -0.07 | -12.97% | 52 | 280 | 1.06 | -0.01 | 0.00 | -0.06 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 195.00 | 0.46 | 0.64 | 0.50 | -0.15 | -23.08% | 1 | 58 | 1.03 | -0.01 | 0.00 | -0.07 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 200.00 | 0.46 | 0.53 | 0.51 | -0.11 | -17.75% | 185 | 570 | 1.00 | -0.01 | 0.00 | -0.08 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 205.00 | 0.51 | 0.57 | 0.55 | -0.11 | -16.67% | 13 | 251 | 0.97 | -0.01 | 0.00 | -0.09 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 210.00 | 0.55 | 0.75 | 0.67 | -0.04 | -5.64% | 26 | 805 | 0.94 | -0.02 | 0.00 | -0.10 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 215.00 | 0.59 | 0.65 | 0.65 | -0.12 | -15.59% | 833 | 731 | 0.91 | -0.02 | 0.00 | -0.11 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 220.00 | 0.65 | 0.78 | 0.69 | -0.13 | -15.86% | 399 | 2,531 | 0.89 | -0.02 | 0.00 | -0.12 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 225.00 | 0.70 | 0.74 | 0.73 | -0.17 | -18.89% | 100 | 1,643 | 0.87 | -0.03 | 0.00 | -0.13 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 230.00 | 0.76 | 0.80 | 0.77 | -0.19 | -19.80% | 78 | 616 | 0.84 | -0.03 | 0.00 | -0.14 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 235.00 | 0.83 | 0.88 | 0.92 | -0.17 | -15.60% | 29 | 176 | 0.82 | -0.04 | 0.00 | -0.15 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 240.00 | 0.93 | 0.97 | 0.94 | -0.22 | -18.97% | 63 | 2,878 | 0.80 | -0.04 | 0.00 | -0.16 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 245.00 | 1.03 | 1.08 | 1.14 | -0.11 | -8.80% | 27 | 1,493 | 0.78 | -0.04 | 0.00 | -0.17 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 250.00 | 1.15 | 1.20 | 1.18 | -0.24 | -16.91% | 100 | 1,279 | 0.76 | -0.05 | 0.00 | -0.18 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 255.00 | 1.31 | 1.35 | 1.43 | -0.06 | -4.03% | 532 | 303 | 0.74 | -0.06 | 0.00 | -0.19 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 260.00 | 1.50 | 1.53 | 1.51 | -0.25 | -14.21% | 1,043 | 2,592 | 0.73 | -0.06 | 0.00 | -0.20 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 265.00 | 1.70 | 1.75 | 1.60 | -0.47 | -22.71% | 25 | 922 | 0.71 | -0.07 | 0.00 | -0.21 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 270.00 | 1.97 | 2.01 | 2.08 | -0.71 | -25.45% | 661 | 1,235 | 0.70 | -0.07 | 0.00 | -0.21 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 275.00 | 2.28 | 2.33 | 2.28 | -0.46 | -16.79% | 550 | 1,477 | 0.69 | -0.08 | 0.00 | -0.22 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 280.00 | 2.65 | 2.71 | 2.62 | -0.43 | -14.10% | 70 | 676 | 0.68 | -0.09 | 0.00 | -0.23 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 285.00 | 3.05 | 3.15 | 3.17 | -0.33 | -9.43% | 24 | 402 | 0.67 | -0.10 | 0.00 | -0.23 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 290.00 | 3.60 | 3.70 | 3.70 | -0.35 | -8.65% | 149 | 732 | 0.66 | -0.10 | 0.00 | -0.24 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 295.00 | 4.20 | 4.30 | 4.23 | -0.47 | -10.00% | 260 | 714 | 0.65 | -0.12 | 0.00 | -0.25 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 300.00 | 4.95 | 5.05 | 5.00 | -0.46 | -8.43% | 585 | 3,274 | 0.65 | -0.13 | 0.00 | -0.26 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 305.00 | 5.80 | 5.90 | 5.85 | -0.52 | -8.17% | 79 | 391 | 0.64 | -0.15 | 0.00 | -0.28 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 310.00 | 6.70 | 6.85 | 6.75 | -0.70 | -9.40% | 79 | 522 | 0.64 | -0.17 | 0.00 | -0.29 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 315.00 | 7.80 | 7.95 | 7.80 | -0.80 | -9.31% | 93 | 426 | 0.63 | -0.19 | 0.00 | -0.31 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 320.00 | 9.05 | 9.15 | 9.10 | -0.85 | -8.55% | 202 | 1,064 | 0.63 | -0.21 | 0.00 | -0.33 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 325.00 | 10.40 | 10.55 | 10.49 | -0.81 | -7.17% | 81 | 365 | 0.62 | -0.24 | 0.01 | -0.35 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 330.00 | 12.00 | 12.10 | 12.10 | -0.85 | -6.57% | 205 | 1,797 | 0.62 | -0.27 | 0.01 | -0.37 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 335.00 | 13.70 | 13.85 | 13.80 | -0.90 | -6.13% | 128 | 822 | 0.62 | -0.30 | 0.01 | -0.39 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 340.00 | 15.60 | 15.75 | 15.57 | -1.09 | -6.55% | 139 | 2,025 | 0.62 | -0.34 | 0.01 | -0.41 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 345.00 | 17.70 | 17.85 | 17.67 | -1.48 | -7.73% | 208 | 661 | 0.62 | -0.37 | 0.01 | -0.42 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 350.00 | 19.95 | 20.10 | 19.90 | -1.60 | -7.45% | 290 | 965 | 0.62 | -0.40 | 0.01 | -0.44 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 355.00 | 22.35 | 22.55 | 22.34 | -1.66 | -6.92% | 315 | 500 | 0.62 | -0.44 | 0.01 | -0.45 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 360.00 | 25.00 | 25.15 | 24.97 | -1.44 | -5.46% | 352 | 1,771 | 0.62 | -0.47 | 0.01 | -0.46 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 365.00 | 27.75 | 27.95 | 27.25 | -0.90 | -3.20% | 409 | 163 | 0.62 | -0.50 | 0.01 | -0.46 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 370.00 | 30.75 | 30.95 | 30.66 | -1.14 | -3.59% | 185 | 188 | 0.62 | -0.53 | 0.01 | -0.46 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 375.00 | 33.85 | 34.05 | 33.39 | -1.80 | -5.12% | 101 | 149 | 0.62 | -0.56 | 0.01 | -0.46 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 380.00 | 37.10 | 37.30 | 37.75 | +0.20 | +0.54% | 62 | 300 | 0.62 | -0.58 | 0.01 | -0.46 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 385.00 | 40.55 | 40.75 | 40.57 | -1.93 | -4.55% | 7 | 100 | 0.62 | -0.61 | 0.01 | -0.45 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 390.00 | 44.10 | 44.30 | 41.70 | -1.15 | -2.69% | 1 | 8 | 0.63 | -0.64 | 0.01 | -0.44 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 395.00 | 47.80 | 48.00 | 46.85 | 0.00 | 0.00% | 0 | 19 | 0.63 | -0.66 | 0.01 | -0.43 | 5/27/2025 | 5/29/2025 4:00:06 PM EST |
| 400.00 | 51.60 | 51.85 | 51.75 | -1.26 | -2.38% | 33 | 167 | 0.63 | -0.69 | 0.01 | -0.42 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 405.00 | 55.30 | 56.20 | 52.40 | -1.70 | -3.15% | 6 | 18 | 0.64 | -0.71 | 0.01 | -0.41 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 410.00 | 59.35 | 60.15 | 75.01 | 0.00 | 0.00% | 0 | 10 | 0.64 | -0.73 | 0.01 | -0.39 | 5/23/2025 | 5/29/2025 4:00:06 PM EST |
| 415.00 | 63.50 | 64.40 | % | 0 | 0 | 0.64 | -0.75 | 0.00 | -0.37 | 5/29/2025 4:00:06 PM EST | |||
| 420.00 | 67.65 | 68.50 | 67.85 | +2.65 | +4.07% | 32 | 81 | 0.64 | -0.77 | 0.00 | -0.36 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 425.00 | 71.80 | 72.95 | 68.40 | % | 2 | 0 | 0.65 | -0.79 | 0.00 | -0.34 | 5/29/2025 | 5/29/2025 4:00:06 PM EST | |
| 430.00 | 76.20 | 77.20 | 76.95 | +1.95 | +2.60% | 2 | 1 | 0.65 | -0.81 | 0.00 | -0.33 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 435.00 | 80.55 | 81.65 | 78.12 | 0.00 | 0.00% | 0 | 2 | 0.65 | -0.82 | 0.00 | -0.31 | 5/28/2025 | 5/29/2025 4:00:06 PM EST |
| 440.00 | 85.00 | 86.75 | 82.03 | -4.98 | -5.73% | 1 | 2 | 0.66 | -0.84 | 0.00 | -0.30 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 445.00 | 89.50 | 90.70 | 92.27 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.85 | 0.00 | -0.28 | 5/27/2025 | 5/29/2025 4:00:06 PM EST |
| 450.00 | 94.10 | 95.25 | 113.27 | 0.00 | 0.00% | 0 | 2 | 0.66 | -0.86 | 0.00 | -0.27 | 5/22/2025 | 5/29/2025 4:00:06 PM EST |
| 455.00 | 98.70 | 100.05 | 101.45 | 0.00 | 0.00% | 0 | 1 | 0.67 | -0.87 | 0.00 | -0.25 | 5/27/2025 | 5/29/2025 4:00:06 PM EST |
| 460.00 | 103.40 | 104.70 | % | 0 | 0 | 0.67 | -0.88 | 0.00 | -0.24 | 5/29/2025 4:00:06 PM EST | |||
| 465.00 | 108.10 | 109.50 | 129.25 | 0.00 | 0.00% | 0 | 30 | 0.68 | -0.89 | 0.00 | -0.23 | 5/21/2025 | 5/29/2025 4:00:06 PM EST |
| 470.00 | 112.55 | 114.85 | 125.60 | 0.00 | 0.00% | 0 | 0 | 0.67 | -0.90 | 0.00 | -0.22 | 5/14/2025 | 5/29/2025 4:00:06 PM EST |
| 480.00 | 122.10 | 124.45 | 134.75 | 0.00 | 0.00% | 0 | 60 | 0.68 | -0.91 | 0.00 | -0.20 | 5/20/2025 | 5/29/2025 4:00:06 PM EST |
| 490.00 | 131.15 | 134.10 | % | 0 | 0 | 0.68 | -0.92 | 0.00 | -0.19 | 5/29/2025 4:00:06 PM EST | |||
| 500.00 | 141.45 | 143.85 | 141.60 | 0.00 | 0.00% | 0 | 2 | 0.78 | -0.93 | 0.00 | -0.17 | 5/28/2025 | 5/29/2025 4:00:06 PM EST |
| 510.00 | 151.25 | 153.65 | 154.80 | 0.00 | 0.00% | 0 | 1 | 0.81 | -0.94 | 0.00 | -0.16 | 5/27/2025 | 5/29/2025 4:00:06 PM EST |
| 520.00 | 161.15 | 162.90 | % | 0 | 0 | 0.81 | -0.95 | 0.00 | -0.14 | 5/29/2025 4:00:06 PM EST | |||
| 530.00 | 171.00 | 172.75 | 169.56 | 0.00 | 0.00% | 0 | 1 | 0.84 | -0.95 | 0.00 | -0.13 | 5/27/2025 | 5/29/2025 4:00:06 PM EST |
| 540.00 | 181.00 | 182.60 | 193.01 | 0.00 | 0.00% | 0 | 1 | 0.86 | -0.96 | 0.00 | -0.12 | 5/16/2025 | 5/29/2025 4:00:06 PM EST |
| 550.00 | 190.90 | 193.10 | 214.23 | 0.00 | 0.00% | 0 | 1 | 0.88 | -0.96 | 0.00 | -0.11 | 5/23/2025 | 5/29/2025 4:00:06 PM EST |
| 560.00 | 200.80 | 202.45 | 213.10 | 0.00 | 0.00% | 0 | 0 | 0.91 | -0.97 | 0.00 | -0.10 | 5/16/2025 | 5/29/2025 4:00:06 PM EST |
| 570.00 | 210.75 | 212.40 | % | 0 | 0 | 0.93 | -0.97 | 0.00 | -0.10 | 5/29/2025 4:00:06 PM EST | |||
| 580.00 | 220.70 | 222.90 | % | 0 | 0 | 0.95 | -0.97 | 0.00 | -0.09 | 5/29/2025 4:00:06 PM EST | |||
| 590.00 | 230.50 | 232.90 | % | 0 | 0 | 0.98 | -0.98 | 0.00 | -0.08 | 5/29/2025 4:00:06 PM EST | |||
| 600.00 | 239.65 | 242.90 | 252.30 | 0.00 | 0.00% | 0 | 0 | 0.99 | -0.98 | 0.00 | -0.08 | 5/16/2025 | 5/29/2025 4:00:06 PM EST |
| 610.00 | 249.65 | 252.90 | 262.10 | 0.00 | 0.00% | 0 | 0 | 1.02 | -0.98 | 0.00 | -0.07 | 5/16/2025 | 5/29/2025 4:00:06 PM EST |
| 620.00 | 260.65 | 262.90 | % | 0 | 0 | 1.04 | -0.98 | 0.00 | -0.06 | 5/29/2025 4:00:06 PM EST | |||
| 630.00 | 270.65 | 272.90 | % | 0 | 0 | 1.07 | -0.99 | 0.00 | -0.06 | 5/29/2025 4:00:06 PM EST | |||
| 640.00 | 280.65 | 282.90 | 292.09 | 0.00 | 0.00% | 0 | 0 | 1.09 | -0.99 | 0.00 | -0.05 | 5/16/2025 | 5/29/2025 4:00:06 PM EST |
| 650.00 | 290.65 | 292.90 | % | 0 | 0 | 1.12 | -0.99 | 0.00 | -0.05 | 5/29/2025 4:00:06 PM EST | |||
| 660.00 | 300.65 | 302.90 | % | 0 | 0 | 1.14 | -0.99 | 0.00 | -0.04 | 5/29/2025 4:00:06 PM EST | |||
| 670.00 | 310.65 | 312.90 | % | 0 | 0 | 1.16 | -0.99 | 0.00 | -0.04 | 5/29/2025 4:00:06 PM EST | |||
| 680.00 | 320.65 | 322.90 | % | 0 | 0 | 1.18 | -0.99 | 0.00 | -0.04 | 5/29/2025 4:00:06 PM EST | |||
| 690.00 | 330.65 | 332.90 | 341.98 | 0.00 | 0.00% | 0 | 0 | 1.21 | -0.99 | 0.00 | -0.03 | 5/16/2025 | 5/29/2025 4:00:06 PM EST |
| 700.00 | 340.65 | 342.90 | 351.84 | 0.00 | 0.00% | 0 | 0 | 1.23 | -0.99 | 0.00 | -0.03 | 5/16/2025 | 5/29/2025 4:00:06 PM EST |