Options Chain for TESLA INC COM (TSLA) - $339.34 as of 5/27/2025 2:30:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 311.55 | 312.90 | 291.45 | 0.00 | 0.00% | 0 | 4 | 5.68 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:59:08 PM EST |
| 55.00 | 306.45 | 307.85 | 286.45 | 0.00 | 0.00% | 0 | 4 | 10.00 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:59:08 PM EST |
| 60.00 | 301.55 | 302.85 | 278.93 | 0.00 | 0.00% | 0 | 4 | 5.13 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:59:08 PM EST |
| 65.00 | 296.45 | 297.90 | 220.14 | 0.00 | 0.00% | 0 | 6 | 10.00 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/27/2025 1:59:08 PM EST |
| 70.00 | 291.55 | 292.85 | 268.92 | 0.00 | 0.00% | 0 | 1 | 10.00 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:59:08 PM EST |
| 75.00 | 286.45 | 287.85 | % | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 80.00 | 281.55 | 282.90 | 258.97 | 0.00 | 0.00% | 0 | 3 | 4.34 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:59:08 PM EST |
| 85.00 | 276.50 | 277.90 | % | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 90.00 | 271.60 | 272.90 | 248.98 | 0.00 | 0.00% | 0 | 2 | 3.99 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:59:08 PM EST |
| 95.00 | 266.50 | 267.90 | 242.97 | 0.00 | 0.00% | 0 | 4 | 3.88 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 1:59:08 PM EST |
| 100.00 | 261.60 | 262.90 | 242.64 | 0.00 | 0.00% | 0 | 7 | 10.00 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 1:59:08 PM EST |
| 105.00 | 256.50 | 257.90 | 238.89 | 0.00 | 0.00% | 0 | 5 | 3.59 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 1:59:08 PM EST |
| 110.00 | 251.60 | 252.95 | 231.58 | 0.00 | 0.00% | 0 | 9 | 3.45 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:59:08 PM EST |
| 115.00 | 246.55 | 247.95 | 226.55 | 0.00 | 0.00% | 0 | 4 | 10.00 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:59:08 PM EST |
| 120.00 | 241.65 | 243.10 | 221.60 | 0.00 | 0.00% | 0 | 4 | 3.21 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:59:08 PM EST |
| 125.00 | 236.55 | 238.10 | 216.77 | 0.00 | 0.00% | 0 | 4 | 10.00 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:59:08 PM EST |
| 130.00 | 231.65 | 233.15 | 211.74 | 0.00 | 0.00% | 0 | 4 | 10.00 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:59:08 PM EST |
| 135.00 | 226.60 | 228.15 | 218.43 | +11.59 | +5.61% | 5 | 7 | 3.03 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 140.00 | 221.70 | 223.15 | 201.82 | 0.00 | 0.00% | 0 | 22 | 0.00 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:59:08 PM EST |
| 145.00 | 216.60 | 218.15 | 196.44 | 0.00 | 0.00% | 0 | 4 | 10.00 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:59:08 PM EST |
| 150.00 | 211.70 | 213.20 | 191.46 | 0.00 | 0.00% | 0 | 17 | 10.00 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:59:08 PM EST |
| 155.00 | 206.65 | 208.20 | 200.36 | +14.01 | +7.52% | 4 | 3,211 | 2.61 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 160.00 | 202.10 | 202.60 | 195.34 | +13.96 | +7.70% | 8 | 3,113 | 2.20 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 165.00 | 196.60 | 198.05 | 190.34 | +13.07 | +7.38% | 4 | 10 | 10.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 170.00 | 191.70 | 193.10 | 192.63 | +24.14 | +14.33% | 1 | 9 | 9.36 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 175.00 | 186.65 | 188.10 | 168.36 | 0.00 | 0.00% | 0 | 14 | 6.58 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:59:08 PM EST |
| 180.00 | 181.75 | 183.20 | 137.93 | 0.00 | 0.00% | 0 | 30 | 5.40 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 1:59:08 PM EST |
| 185.00 | 176.75 | 178.15 | 171.35 | +14.65 | +9.35% | 2 | 5 | 2.07 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 190.00 | 171.85 | 173.15 | 148.15 | 0.00 | 0.00% | 0 | 9 | 2.00 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 1:59:08 PM EST |
| 195.00 | 166.80 | 168.20 | 141.54 | 0.00 | 0.00% | 0 | 6 | 1.94 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:59:08 PM EST |
| 200.00 | 161.90 | 163.00 | 161.00 | +19.13 | +13.49% | 13 | 456 | 1.87 | 1.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 205.00 | 156.85 | 158.30 | 135.74 | 0.00 | 0.00% | 0 | 7 | 1.82 | 1.00 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 1:59:08 PM EST |
| 210.00 | 151.95 | 153.25 | 131.92 | 0.00 | 0.00% | 0 | 47 | 1.75 | 1.00 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 1:59:08 PM EST |
| 215.00 | 146.90 | 148.35 | 144.98 | +23.59 | +19.44% | 5 | 7 | 1.69 | 1.00 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 220.00 | 141.90 | 143.25 | 140.08 | +19.14 | +15.83% | 4 | 98 | 1.62 | 1.00 | 0.00 | -0.04 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 225.00 | 137.25 | 138.00 | 138.10 | +21.38 | +18.32% | 42 | 34 | 1.62 | 1.00 | 0.00 | -0.06 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 230.00 | 131.95 | 133.30 | 132.94 | +20.45 | +18.18% | 21 | 67 | 1.51 | 1.00 | 0.00 | -0.07 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 235.00 | 127.10 | 128.40 | 128.70 | +26.53 | +25.97% | 18 | 50 | 1.46 | 0.99 | 0.00 | -0.09 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 240.00 | 122.10 | 123.35 | 123.73 | +23.01 | +22.85% | 22 | 53 | 1.40 | 0.99 | 0.00 | -0.10 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 245.00 | 117.15 | 118.45 | 118.65 | +22.65 | +23.60% | 7 | 91 | 1.35 | 0.99 | 0.00 | -0.12 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 250.00 | 112.40 | 113.15 | 113.98 | +21.60 | +23.39% | 144 | 278 | 1.18 | 0.99 | 0.00 | -0.14 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 255.00 | 107.50 | 108.05 | 109.20 | +22.10 | +25.38% | 325 | 376 | 1.00 | 0.99 | 0.00 | -0.15 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 260.00 | 102.55 | 103.55 | 104.33 | +23.33 | +28.81% | 12 | 200 | 0.98 | 0.98 | 0.00 | -0.18 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 265.00 | 97.45 | 98.35 | 99.25 | +23.35 | +30.77% | 10 | 481 | 1.14 | 0.98 | 0.00 | -0.20 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 270.00 | 92.35 | 93.60 | 91.48 | +20.48 | +28.85% | 18 | 260 | 1.09 | 0.97 | 0.00 | -0.22 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 275.00 | 87.45 | 88.80 | 89.58 | +23.56 | +35.69% | 36 | 452 | 1.05 | 0.97 | 0.00 | -0.25 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 280.00 | 82.50 | 83.65 | 84.00 | +20.68 | +32.66% | 106 | 713 | 0.75 | 0.96 | 0.00 | -0.27 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 285.00 | 77.60 | 78.75 | 78.51 | +21.69 | +38.18% | 16 | 1,066 | 0.74 | 0.96 | 0.00 | -0.29 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 290.00 | 72.70 | 73.65 | 73.15 | +19.60 | +36.61% | 28 | 797 | 0.75 | 0.95 | 0.00 | -0.32 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 295.00 | 68.15 | 68.70 | 69.50 | +21.45 | +44.65% | 100 | 1,385 | 0.76 | 0.94 | 0.00 | -0.34 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 300.00 | 63.40 | 63.85 | 63.60 | +20.50 | +47.57% | 212 | 10,716 | 0.75 | 0.93 | 0.00 | -0.36 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 302.50 | 60.95 | 61.55 | 61.84 | +20.72 | +50.39% | 92 | 24 | 0.74 | 0.93 | 0.00 | -0.37 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 305.00 | 58.55 | 59.20 | 59.05 | +18.85 | +46.90% | 99 | 1,339 | 0.72 | 0.92 | 0.00 | -0.38 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 307.50 | 55.80 | 57.00 | 57.25 | +20.45 | +55.58% | 46 | 77 | 0.70 | 0.92 | 0.00 | -0.39 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 310.00 | 54.00 | 54.35 | 54.92 | +20.17 | +58.05% | 271 | 820 | 0.71 | 0.91 | 0.00 | -0.40 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 312.50 | 51.60 | 52.10 | 50.37 | +17.02 | +51.04% | 169 | 168 | 0.70 | 0.91 | 0.00 | -0.40 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 315.00 | 49.45 | 49.65 | 50.10 | +19.18 | +62.04% | 279 | 1,665 | 0.69 | 0.90 | 0.00 | -0.41 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 317.50 | 46.95 | 47.55 | 45.10 | +16.10 | +55.52% | 27 | 123 | 0.68 | 0.89 | 0.00 | -0.43 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 320.00 | 45.00 | 45.20 | 45.60 | +18.30 | +67.04% | 310 | 1,115 | 0.68 | 0.88 | 0.00 | -0.44 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 322.50 | 42.65 | 43.20 | 44.00 | +18.05 | +69.56% | 147 | 250 | 0.67 | 0.87 | 0.01 | -0.45 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 325.00 | 40.60 | 40.85 | 41.45 | +17.50 | +73.07% | 472 | 1,088 | 0.66 | 0.86 | 0.01 | -0.47 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 327.50 | 38.50 | 38.90 | 38.65 | +16.25 | +72.55% | 311 | 253 | 0.66 | 0.85 | 0.01 | -0.49 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 330.00 | 36.45 | 36.80 | 36.60 | +15.45 | +73.05% | 2,219 | 3,218 | 0.66 | 0.84 | 0.01 | -0.51 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 332.50 | 34.50 | 34.80 | 34.45 | +14.90 | +76.22% | 579 | 292 | 0.66 | 0.82 | 0.01 | -0.53 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 335.00 | 32.55 | 32.80 | 32.50 | +14.70 | +82.59% | 1,547 | 1,486 | 0.65 | 0.80 | 0.01 | -0.56 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 337.50 | 30.65 | 30.90 | 30.65 | +13.86 | +82.55% | 1,367 | 889 | 0.65 | 0.78 | 0.01 | -0.58 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 340.00 | 28.85 | 29.05 | 28.80 | +13.50 | +88.24% | 2,505 | 3,375 | 0.65 | 0.76 | 0.01 | -0.61 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 342.50 | 27.05 | 27.30 | 27.10 | +13.00 | +92.20% | 1,280 | 1,070 | 0.64 | 0.74 | 0.01 | -0.64 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 345.00 | 25.35 | 25.60 | 25.55 | +12.55 | +96.54% | 5,386 | 2,792 | 0.64 | 0.71 | 0.01 | -0.67 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 347.50 | 23.70 | 23.95 | 23.80 | +11.65 | +95.89% | 3,569 | 801 | 0.64 | 0.69 | 0.01 | -0.70 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 350.00 | 22.15 | 22.30 | 22.00 | +10.80 | +96.43% | 7,856 | 7,808 | 0.64 | 0.66 | 0.01 | -0.72 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 352.50 | 20.65 | 20.80 | 20.75 | +10.55 | +103.44% | 4,138 | 719 | 0.64 | 0.63 | 0.01 | -0.75 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 355.00 | 19.20 | 19.35 | 19.20 | +9.85 | +105.35% | 7,182 | 1,699 | 0.64 | 0.61 | 0.01 | -0.77 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 357.50 | 17.90 | 18.00 | 17.92 | +9.12 | +103.64% | 6,779 | 680 | 0.64 | 0.58 | 0.01 | -0.79 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 360.00 | 16.60 | 16.70 | 16.55 | +8.65 | +109.50% | 13,754 | 4,656 | 0.64 | 0.56 | 0.01 | -0.80 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 362.50 | 15.40 | 15.50 | 15.25 | +7.97 | +109.48% | 4,169 | 652 | 0.64 | 0.53 | 0.01 | -0.81 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 365.00 | 14.25 | 14.35 | 14.25 | +7.62 | +114.94% | 4,412 | 1,865 | 0.65 | 0.51 | 0.01 | -0.82 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 367.50 | 13.20 | 13.30 | 13.20 | +6.89 | +109.20% | 1,913 | 390 | 0.65 | 0.48 | 0.01 | -0.83 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 370.00 | 12.15 | 12.30 | 12.15 | +6.65 | +120.91% | 7,489 | 6,764 | 0.65 | 0.46 | 0.01 | -0.83 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 372.50 | 11.25 | 11.35 | 11.19 | +5.99 | +115.20% | 2,055 | 768 | 0.65 | 0.44 | 0.01 | -0.82 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 375.00 | 10.35 | 10.45 | 10.40 | +5.65 | +118.95% | 4,047 | 2,042 | 0.65 | 0.41 | 0.01 | -0.82 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 380.00 | 8.80 | 8.90 | 8.80 | +4.80 | +120.00% | 9,871 | 3,074 | 0.66 | 0.37 | 0.01 | -0.80 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 385.00 | 7.45 | 7.55 | 7.39 | +4.09 | +123.94% | 2,310 | 1,988 | 0.66 | 0.33 | 0.01 | -0.76 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 390.00 | 6.30 | 6.40 | 6.22 | +3.35 | +116.73% | 3,861 | 3,961 | 0.67 | 0.29 | 0.01 | -0.72 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 395.00 | 5.35 | 5.40 | 5.35 | +2.89 | +117.48% | 1,211 | 1,745 | 0.68 | 0.25 | 0.01 | -0.67 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 400.00 | 4.50 | 4.60 | 4.50 | +2.43 | +117.40% | 19,610 | 20,868 | 0.68 | 0.22 | 0.01 | -0.62 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 405.00 | 3.80 | 3.90 | 3.85 | +2.02 | +110.39% | 1,656 | 1,017 | 0.69 | 0.19 | 0.01 | -0.57 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 410.00 | 3.25 | 3.30 | 3.22 | +1.67 | +107.75% | 1,975 | 1,948 | 0.70 | 0.16 | 0.01 | -0.52 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 415.00 | 2.79 | 2.81 | 2.80 | +1.42 | +102.90% | 1,528 | 433 | 0.71 | 0.14 | 0.01 | -0.48 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 420.00 | 2.38 | 2.40 | 2.38 | +1.21 | +103.42% | 3,132 | 2,469 | 0.72 | 0.12 | 0.00 | -0.43 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 425.00 | 2.04 | 2.06 | 2.04 | +0.99 | +94.29% | 1,405 | 609 | 0.73 | 0.10 | 0.00 | -0.39 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 430.00 | 1.74 | 1.76 | 1.74 | +0.80 | +85.11% | 1,784 | 1,399 | 0.74 | 0.09 | 0.00 | -0.36 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 435.00 | 1.50 | 1.52 | 1.48 | +0.64 | +76.19% | 600 | 521 | 0.75 | 0.08 | 0.00 | -0.33 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 440.00 | 1.29 | 1.31 | 1.29 | +0.52 | +67.54% | 1,408 | 1,478 | 0.76 | 0.07 | 0.00 | -0.30 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 445.00 | 1.11 | 1.13 | 1.12 | +0.44 | +64.71% | 378 | 278 | 0.77 | 0.06 | 0.00 | -0.27 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 450.00 | 0.96 | 0.98 | 0.97 | +0.38 | +64.41% | 2,812 | 1,360 | 0.78 | 0.05 | 0.00 | -0.25 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 455.00 | 0.82 | 0.83 | 0.85 | +0.33 | +63.47% | 533 | 332 | 0.79 | 0.05 | 0.00 | -0.23 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 460.00 | 0.71 | 0.74 | 0.75 | +0.26 | +53.07% | 1,048 | 1,139 | 0.80 | 0.04 | 0.00 | -0.21 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 465.00 | 0.62 | 0.65 | 0.72 | +0.29 | +67.45% | 158 | 158 | 0.80 | 0.04 | 0.00 | -0.19 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 470.00 | 0.53 | 0.56 | 0.53 | +0.17 | +47.23% | 1,155 | 590 | 0.81 | 0.03 | 0.00 | -0.18 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 480.00 | 0.40 | 0.41 | 0.40 | +0.09 | +29.04% | 1,558 | 920 | 0.83 | 0.03 | 0.00 | -0.15 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 490.00 | 0.30 | 0.32 | 0.33 | +0.09 | +37.50% | 1,771 | 432 | 0.84 | 0.02 | 0.00 | -0.12 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 500.00 | 0.23 | 0.25 | 0.23 | +0.03 | +15.00% | 2,604 | 2,473 | 0.86 | 0.02 | 0.00 | -0.10 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 510.00 | 0.17 | 0.20 | 0.20 | +0.03 | +17.65% | 678 | 364 | 0.87 | 0.01 | 0.00 | -0.08 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 520.00 | 0.13 | 0.15 | 0.15 | +0.01 | +7.15% | 754 | 199 | 0.89 | 0.01 | 0.00 | -0.06 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 530.00 | 0.10 | 0.12 | 0.11 | -0.02 | -15.39% | 200 | 177 | 0.90 | 0.01 | 0.00 | -0.05 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 540.00 | 0.07 | 0.09 | 0.08 | -0.03 | -27.28% | 230 | 119 | 0.91 | 0.00 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 550.00 | 0.05 | 0.07 | 0.07 | -0.05 | -41.67% | 164 | 271 | 0.92 | 0.00 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 560.00 | 0.04 | 0.05 | 0.05 | -0.01 | -16.67% | 38 | 136 | 0.92 | 0.00 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 570.00 | 0.04 | 0.05 | 0.05 | -0.04 | -44.45% | 633 | 404 | 0.93 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 580.00 | 0.02 | 0.04 | 0.03 | 0.00 | 0.00% | 32 | 246 | 0.96 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 590.00 | 0.02 | 0.03 | 0.02 | -0.02 | -50.00% | 79 | 137 | 0.97 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 600.00 | 0.01 | 0.03 | 0.02 | -0.03 | -60.00% | 45 | 1,637 | 0.97 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 610.00 | 0.01 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 305 | 1.00 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:59:08 PM EST |
| 620.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 31 | 86 | 1.01 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 630.00 | 0.00 | 0.02 | 0.02 | -0.06 | -75.00% | 1 | 66 | 1.06 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 640.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 84 | 55 | 1.04 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 650.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 102 | 226 | 1.12 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 660.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 4 | 117 | 1.09 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 670.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 10 | 60 | 1.11 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 680.00 | 0.00 | 0.01 | 0.07 | 0.00 | 0.00% | 0 | 18 | 1.14 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 1:59:08 PM EST |
| 690.00 | 0.00 | 0.01 | 0.06 | 0.00 | 0.00% | 0 | 7 | 1.16 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 1:59:08 PM EST |
| 700.00 | 0.00 | 0.01 | 0.02 | +0.01 | +100.00% | 5 | 395 | 1.18 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:08 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 | 0.01 | 0.01 | -0.04 | -80.00% | 3 | 87 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | % | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:08 PM EST | |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 43 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 1:59:08 PM EST |
| 65.00 | 0.00 | 0.01 | 0.06 | 0.00 | 0.00% | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 1:59:08 PM EST |
| 70.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 1:59:08 PM EST |
| 75.00 | 0.00 | 0.01 | 0.15 | 0.00 | 0.00% | 0 | 140 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 1:59:08 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 1,510 | 36 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | -0.06 | -85.72% | 6,584 | 418 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 90.00 | 0.00 | 0.02 | 0.01 | -0.09 | -90.00% | 7,874 | 60 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 95.00 | 0.01 | 0.02 | 0.01 | -0.04 | -80.00% | 2,788 | 61 | 2.62 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 100.00 | 0.01 | 0.02 | 0.02 | -0.03 | -60.00% | 1,347 | 592 | 2.45 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 105.00 | 0.01 | 0.02 | 0.02 | -0.02 | -50.00% | 5 | 24 | 2.36 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 110.00 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 21 | 497 | 2.27 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 115.00 | 0.01 | 0.18 | 0.05 | 0.00 | 0.00% | 0 | 260 | 2.46 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:59:08 PM EST |
| 120.00 | 0.01 | 0.13 | 0.01 | -0.05 | -83.34% | 201 | 262 | 2.20 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 125.00 | 0.01 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 208 | 2.60 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:59:08 PM EST |
| 130.00 | 0.02 | 0.03 | 0.03 | -0.03 | -50.00% | 681 | 723 | 2.05 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 135.00 | 0.02 | 0.09 | 0.07 | 0.00 | 0.00% | 0 | 803 | 2.23 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:59:08 PM EST |
| 140.00 | 0.02 | 0.05 | 0.04 | -0.03 | -42.86% | 7 | 1,107 | 1.94 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 145.00 | 0.03 | 0.04 | 0.02 | -0.06 | -75.00% | 71 | 793 | 1.84 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 150.00 | 0.03 | 0.07 | 0.05 | -0.03 | -37.50% | 40 | 2,998 | 1.85 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 155.00 | 0.04 | 0.10 | 0.05 | -0.05 | -50.00% | 167 | 3,826 | 1.82 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 160.00 | 0.05 | 0.11 | 0.08 | -0.05 | -38.47% | 74 | 3,832 | 1.72 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 165.00 | 0.06 | 0.10 | 0.08 | -0.07 | -46.67% | 409 | 951 | 1.76 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 170.00 | 0.07 | 0.09 | 0.08 | -0.06 | -42.86% | 683 | 995 | 1.72 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 175.00 | 0.08 | 0.10 | 0.08 | -0.10 | -55.56% | 263 | 5,857 | 1.68 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 180.00 | 0.09 | 0.11 | 0.10 | -0.06 | -37.50% | 342 | 1,162 | 1.63 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 185.00 | 0.11 | 0.12 | 0.11 | -0.13 | -54.17% | 462 | 1,822 | 1.58 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 190.00 | 0.12 | 0.13 | 0.12 | -0.15 | -55.56% | 1,665 | 2,055 | 1.55 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 195.00 | 0.13 | 0.15 | 0.14 | -0.16 | -53.34% | 2,353 | 2,592 | 1.52 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 200.00 | 0.15 | 0.16 | 0.15 | -0.14 | -48.28% | 1,779 | 3,078 | 1.48 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 205.00 | 0.17 | 0.19 | 0.19 | -0.16 | -45.72% | 253 | 1,329 | 1.49 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 210.00 | 0.18 | 0.22 | 0.19 | -0.17 | -47.23% | 446 | 2,014 | 1.40 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 215.00 | 0.20 | 0.22 | 0.21 | -0.18 | -46.16% | 261 | 618 | 1.36 | 0.00 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 220.00 | 0.22 | 0.23 | 0.22 | -0.19 | -46.35% | 1,269 | 1,776 | 1.32 | 0.00 | 0.00 | -0.04 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 225.00 | 0.23 | 0.25 | 0.24 | -0.24 | -50.00% | 580 | 1,895 | 1.28 | 0.00 | 0.00 | -0.06 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 230.00 | 0.25 | 0.26 | 0.25 | -0.23 | -47.92% | 542 | 1,500 | 1.23 | 0.00 | 0.00 | -0.07 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 235.00 | 0.27 | 0.28 | 0.28 | -0.22 | -44.00% | 1,071 | 554 | 1.19 | -0.01 | 0.00 | -0.09 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 240.00 | 0.29 | 0.30 | 0.30 | -0.27 | -47.37% | 749 | 1,135 | 1.15 | -0.01 | 0.00 | -0.10 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 245.00 | 0.31 | 0.33 | 0.32 | -0.30 | -48.39% | 460 | 883 | 1.11 | -0.01 | 0.00 | -0.12 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 250.00 | 0.34 | 0.35 | 0.35 | -0.31 | -46.97% | 1,077 | 3,409 | 1.08 | -0.01 | 0.00 | -0.14 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 255.00 | 0.38 | 0.39 | 0.37 | -0.37 | -50.00% | 369 | 1,095 | 1.04 | -0.01 | 0.00 | -0.15 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 260.00 | 0.41 | 0.42 | 0.43 | -0.41 | -48.81% | 726 | 1,619 | 1.00 | -0.02 | 0.00 | -0.18 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 265.00 | 0.46 | 0.47 | 0.46 | -0.47 | -50.54% | 339 | 762 | 0.97 | -0.02 | 0.00 | -0.20 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 270.00 | 0.50 | 0.51 | 0.51 | -0.52 | -50.49% | 446 | 1,587 | 0.93 | -0.03 | 0.00 | -0.22 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 275.00 | 0.55 | 0.57 | 0.55 | -0.64 | -53.79% | 226 | 2,190 | 0.90 | -0.03 | 0.00 | -0.25 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 280.00 | 0.63 | 0.64 | 0.63 | -0.79 | -55.64% | 6,533 | 2,379 | 0.87 | -0.04 | 0.00 | -0.27 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 285.00 | 0.71 | 0.73 | 0.73 | -0.95 | -56.55% | 1,072 | 3,375 | 0.83 | -0.04 | 0.00 | -0.29 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 290.00 | 0.82 | 0.83 | 0.82 | -1.21 | -59.61% | 4,665 | 3,296 | 0.81 | -0.05 | 0.00 | -0.32 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 295.00 | 0.96 | 0.98 | 0.96 | -1.65 | -63.22% | 1,163 | 955 | 0.78 | -0.06 | 0.00 | -0.34 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 300.00 | 1.13 | 1.15 | 1.14 | -1.96 | -63.23% | 2,766 | 3,546 | 0.75 | -0.07 | 0.00 | -0.36 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 302.50 | 1.25 | 1.27 | 1.24 | -2.28 | -64.78% | 418 | 480 | 0.74 | -0.07 | 0.00 | -0.37 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 305.00 | 1.37 | 1.39 | 1.38 | -2.52 | -64.62% | 1,384 | 1,265 | 0.73 | -0.08 | 0.00 | -0.38 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 307.50 | 1.51 | 1.54 | 1.50 | -2.82 | -65.28% | 242 | 248 | 0.72 | -0.08 | 0.00 | -0.39 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 310.00 | 1.68 | 1.70 | 1.67 | -3.08 | -64.85% | 2,471 | 1,393 | 0.71 | -0.09 | 0.00 | -0.40 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 312.50 | 1.86 | 1.88 | 1.86 | -3.23 | -63.46% | 1,303 | 212 | 0.70 | -0.09 | 0.00 | -0.40 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 315.00 | 2.07 | 2.09 | 2.08 | -3.91 | -65.28% | 3,954 | 967 | 0.70 | -0.10 | 0.00 | -0.41 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 317.50 | 2.31 | 2.34 | 2.25 | -4.32 | -65.76% | 900 | 318 | 0.69 | -0.11 | 0.00 | -0.43 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 320.00 | 2.59 | 2.61 | 2.62 | -4.68 | -64.11% | 4,827 | 2,637 | 0.68 | -0.12 | 0.00 | -0.44 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 322.50 | 2.89 | 2.93 | 2.88 | -4.97 | -63.32% | 921 | 357 | 0.68 | -0.13 | 0.01 | -0.45 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 325.00 | 3.20 | 3.30 | 3.25 | -5.79 | -64.05% | 2,158 | 1,308 | 0.67 | -0.14 | 0.01 | -0.47 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 327.50 | 3.60 | 3.70 | 3.50 | -6.45 | -64.83% | 592 | 438 | 0.67 | -0.15 | 0.01 | -0.49 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 330.00 | 4.05 | 4.15 | 4.13 | -6.72 | -61.94% | 4,556 | 2,094 | 0.66 | -0.16 | 0.01 | -0.51 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 332.50 | 4.55 | 4.65 | 4.60 | -7.40 | -61.67% | 1,527 | 386 | 0.66 | -0.18 | 0.01 | -0.53 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 335.00 | 5.10 | 5.20 | 5.12 | -7.98 | -60.92% | 3,441 | 1,551 | 0.65 | -0.20 | 0.01 | -0.56 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 337.50 | 5.70 | 5.80 | 5.65 | -8.50 | -60.08% | 586 | 556 | 0.65 | -0.22 | 0.01 | -0.58 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 340.00 | 6.35 | 6.45 | 6.40 | -9.15 | -58.85% | 6,260 | 2,078 | 0.65 | -0.24 | 0.01 | -0.61 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 342.50 | 7.05 | 7.20 | 6.95 | -9.80 | -58.51% | 1,101 | 487 | 0.65 | -0.26 | 0.01 | -0.64 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 345.00 | 7.85 | 7.95 | 7.97 | -10.23 | -56.21% | 3,174 | 857 | 0.65 | -0.29 | 0.01 | -0.67 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 347.50 | 8.70 | 8.85 | 8.80 | -10.55 | -54.53% | 1,319 | 133 | 0.65 | -0.31 | 0.01 | -0.70 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 350.00 | 9.65 | 9.75 | 9.78 | -11.47 | -53.98% | 6,605 | 1,702 | 0.64 | -0.34 | 0.01 | -0.72 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 352.50 | 10.65 | 10.75 | 10.77 | -11.33 | -51.27% | 1,281 | 177 | 0.64 | -0.37 | 0.01 | -0.75 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 355.00 | 11.70 | 11.80 | 11.80 | -12.55 | -51.54% | 4,222 | 342 | 0.65 | -0.39 | 0.01 | -0.77 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 357.50 | 12.85 | 13.00 | 12.90 | -13.19 | -50.56% | 2,052 | 59 | 0.64 | -0.42 | 0.01 | -0.79 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 360.00 | 14.10 | 14.20 | 14.10 | -13.50 | -48.92% | 3,202 | 255 | 0.65 | -0.44 | 0.01 | -0.80 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 362.50 | 15.35 | 15.50 | 15.40 | -14.50 | -48.50% | 1,530 | 106 | 0.65 | -0.47 | 0.01 | -0.81 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 365.00 | 16.70 | 16.85 | 16.77 | -14.73 | -46.77% | 1,108 | 152 | 0.65 | -0.49 | 0.01 | -0.82 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 367.50 | 18.15 | 18.30 | 18.35 | -14.82 | -44.68% | 409 | 35 | 0.65 | -0.52 | 0.01 | -0.83 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 370.00 | 19.65 | 19.80 | 19.80 | -15.95 | -44.62% | 818 | 278 | 0.65 | -0.54 | 0.01 | -0.83 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 372.50 | 21.20 | 21.35 | 20.87 | -15.48 | -42.59% | 379 | 34 | 0.65 | -0.56 | 0.01 | -0.82 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 375.00 | 22.80 | 23.00 | 22.93 | -16.17 | -41.36% | 561 | 85 | 0.66 | -0.59 | 0.01 | -0.82 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 380.00 | 26.25 | 26.40 | 26.30 | -17.02 | -39.29% | 503 | 146 | 0.66 | -0.63 | 0.01 | -0.80 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 385.00 | 29.90 | 30.05 | 30.00 | -16.55 | -35.56% | 345 | 82 | 0.67 | -0.67 | 0.01 | -0.76 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 390.00 | 33.75 | 33.90 | 33.98 | -17.77 | -34.34% | 327 | 558 | 0.67 | -0.71 | 0.01 | -0.72 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 395.00 | 37.75 | 37.95 | 38.03 | -22.82 | -37.51% | 79 | 75 | 0.68 | -0.75 | 0.01 | -0.67 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 400.00 | 41.95 | 42.15 | 41.55 | -18.71 | -31.05% | 260 | 2,530 | 0.69 | -0.78 | 0.01 | -0.62 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 405.00 | 46.00 | 46.50 | 46.30 | -22.30 | -32.51% | 54 | 50 | 0.69 | -0.81 | 0.01 | -0.57 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 410.00 | 50.55 | 50.95 | 52.16 | -18.13 | -25.80% | 1 | 21 | 0.70 | -0.84 | 0.01 | -0.52 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 415.00 | 55.05 | 55.45 | 56.30 | -20.40 | -26.60% | 37 | 40 | 0.71 | -0.86 | 0.01 | -0.48 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 420.00 | 59.75 | 60.15 | 64.05 | -18.35 | -22.27% | 29 | 14 | 0.72 | -0.88 | 0.00 | -0.43 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 425.00 | 64.10 | 65.50 | 66.25 | -20.69 | -23.80% | 126 | 22 | 0.74 | -0.90 | 0.00 | -0.39 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 430.00 | 68.95 | 70.25 | 68.70 | -20.65 | -23.12% | 80 | 105 | 0.75 | -0.91 | 0.00 | -0.36 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 435.00 | 73.55 | 74.90 | 78.00 | % | 13 | 0 | 0.76 | -0.92 | 0.00 | -0.33 | 5/27/2025 | 5/27/2025 1:59:08 PM EST | |
| 440.00 | 78.20 | 79.75 | 102.21 | 0.00 | 0.00% | 0 | 2 | 0.77 | -0.93 | 0.00 | -0.30 | 5/23/2025 | 5/27/2025 1:59:08 PM EST |
| 445.00 | 83.20 | 84.65 | 86.25 | % | 4 | 0 | 0.77 | -0.94 | 0.00 | -0.27 | 5/27/2025 | 5/27/2025 1:59:08 PM EST | |
| 450.00 | 87.85 | 89.50 | 87.90 | -24.21 | -21.60% | 1 | 2 | 0.90 | -0.95 | 0.00 | -0.25 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 455.00 | 92.65 | 94.40 | % | 0 | 0 | 0.92 | -0.95 | 0.00 | -0.23 | 5/27/2025 1:59:08 PM EST | |||
| 460.00 | 97.60 | 99.30 | % | 0 | 0 | 0.94 | -0.96 | 0.00 | -0.21 | 5/27/2025 1:59:08 PM EST | |||
| 465.00 | 102.45 | 104.20 | % | 0 | 0 | 0.97 | -0.96 | 0.00 | -0.19 | 5/27/2025 1:59:08 PM EST | |||
| 470.00 | 107.45 | 109.15 | % | 0 | 0 | 0.99 | -0.97 | 0.00 | -0.18 | 5/27/2025 1:59:08 PM EST | |||
| 480.00 | 117.35 | 119.05 | 134.00 | 0.00 | 0.00% | 0 | 0 | 1.03 | -0.97 | 0.00 | -0.15 | 5/14/2025 | 5/27/2025 1:59:08 PM EST |
| 490.00 | 127.25 | 128.95 | % | 0 | 0 | 1.08 | -0.98 | 0.00 | -0.12 | 5/27/2025 1:59:08 PM EST | |||
| 500.00 | 137.25 | 138.95 | 144.26 | % | 1 | 0 | 1.13 | -0.98 | 0.00 | -0.10 | 5/27/2025 | 5/27/2025 1:59:08 PM EST | |
| 510.00 | 147.25 | 149.05 | % | 0 | 0 | 1.18 | -0.99 | 0.00 | -0.08 | 5/27/2025 1:59:08 PM EST | |||
| 520.00 | 157.25 | 158.95 | % | 0 | 0 | 1.23 | -0.99 | 0.00 | -0.06 | 5/27/2025 1:59:08 PM EST | |||
| 530.00 | 167.25 | 168.95 | % | 0 | 0 | 1.29 | -0.99 | 0.00 | -0.05 | 5/27/2025 1:59:08 PM EST | |||
| 540.00 | 177.25 | 179.05 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | -0.03 | 5/27/2025 1:59:08 PM EST | |||
| 550.00 | 187.25 | 188.95 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | -0.02 | 5/27/2025 1:59:08 PM EST | |||
| 560.00 | 197.25 | 198.95 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | -0.02 | 5/27/2025 1:59:08 PM EST | |||
| 570.00 | 207.25 | 208.95 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | -0.01 | 5/27/2025 1:59:08 PM EST | |||
| 580.00 | 217.25 | 218.95 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | -0.01 | 5/27/2025 1:59:08 PM EST | |||
| 590.00 | 227.25 | 228.95 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | -0.01 | 5/27/2025 1:59:08 PM EST | |||
| 600.00 | 237.25 | 239.05 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 610.00 | 247.25 | 248.95 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 620.00 | 257.25 | 258.95 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 630.00 | 267.25 | 268.95 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 640.00 | 277.25 | 278.95 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 650.00 | 287.25 | 288.95 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 660.00 | 297.25 | 298.95 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 670.00 | 307.25 | 308.95 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 680.00 | 317.25 | 318.95 | 344.41 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 1:59:08 PM EST |
| 690.00 | 327.25 | 328.95 | 354.40 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 1:59:08 PM EST |
| 700.00 | 337.25 | 338.95 | 364.39 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 1:59:08 PM EST |