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 | 309.50 | % | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:06 PM EST | |||
| 60.00 | 297.85 | 299.60 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:06 PM EST | |||
| 70.00 | 287.95 | 289.65 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:06 PM EST | |||
| 80.00 | 278.00 | 279.70 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:06 PM EST | |||
| 90.00 | 268.05 | 269.85 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:06 PM EST | |||
| 95.00 | 263.05 | 264.80 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:06 PM EST | |||
| 100.00 | 258.10 | 259.95 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:06 PM EST | |||
| 105.00 | 253.20 | 254.90 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:06 PM EST | |||
| 110.00 | 248.25 | 250.00 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:06 PM EST | |||
| 115.00 | 243.25 | 244.90 | 246.95 | 0.00 | 0.00% | 0 | 5 | 1.78 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 4:00:06 PM EST |
| 120.00 | 238.30 | 240.10 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:06 PM EST | |||
| 125.00 | 233.35 | 235.05 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | -0.01 | 5/29/2025 4:00:06 PM EST | |||
| 130.00 | 228.40 | 230.20 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | -0.01 | 5/29/2025 4:00:06 PM EST | |||
| 135.00 | 223.40 | 225.15 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | -0.01 | 5/29/2025 4:00:06 PM EST | |||
| 140.00 | 218.50 | 220.30 | 217.89 | 0.00 | 0.00% | 0 | 1 | 1.52 | 1.00 | 0.00 | -0.02 | 5/27/2025 | 5/29/2025 4:00:06 PM EST |
| 145.00 | 213.50 | 215.25 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | -0.03 | 5/29/2025 4:00:06 PM EST | |||
| 150.00 | 208.60 | 210.30 | 205.48 | 0.00 | 0.00% | 0 | 4 | 1.43 | 1.00 | 0.00 | -0.03 | 5/27/2025 | 5/29/2025 4:00:06 PM EST |
| 155.00 | 203.60 | 205.30 | 210.25 | 0.00 | 0.00% | 0 | 1,000 | 1.38 | 1.00 | 0.00 | -0.03 | 5/28/2025 | 5/29/2025 4:00:06 PM EST |
| 160.00 | 198.70 | 200.35 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.04 | 5/29/2025 4:00:06 PM EST | |||
| 165.00 | 193.70 | 195.40 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.04 | 5/29/2025 4:00:06 PM EST | |||
| 170.00 | 188.80 | 190.55 | % | 0 | 0 | 1.30 | 0.99 | 0.00 | -0.05 | 5/29/2025 4:00:06 PM EST | |||
| 175.00 | 183.85 | 185.55 | % | 0 | 0 | 1.23 | 0.99 | 0.00 | -0.05 | 5/29/2025 4:00:06 PM EST | |||
| 180.00 | 178.95 | 180.60 | % | 0 | 0 | 1.22 | 0.99 | 0.00 | -0.06 | 5/29/2025 4:00:06 PM EST | |||
| 185.00 | 173.95 | 175.65 | % | 0 | 0 | 1.19 | 0.99 | 0.00 | -0.07 | 5/29/2025 4:00:06 PM EST | |||
| 190.00 | 169.05 | 170.70 | % | 0 | 0 | 1.14 | 0.99 | 0.00 | -0.07 | 5/29/2025 4:00:06 PM EST | |||
| 195.00 | 164.10 | 165.80 | % | 0 | 0 | 1.11 | 0.99 | 0.00 | -0.08 | 5/29/2025 4:00:06 PM EST | |||
| 200.00 | 159.25 | 160.80 | % | 0 | 0 | 1.04 | 0.98 | 0.00 | -0.09 | 5/29/2025 4:00:06 PM EST | |||
| 205.00 | 154.30 | 155.95 | % | 0 | 0 | 1.02 | 0.98 | 0.00 | -0.10 | 5/29/2025 4:00:06 PM EST | |||
| 210.00 | 149.45 | 150.90 | 154.10 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.98 | 0.00 | -0.11 | 5/28/2025 | 5/29/2025 4:00:06 PM EST |
| 215.00 | 144.55 | 146.00 | % | 0 | 0 | 0.78 | 0.97 | 0.00 | -0.12 | 5/29/2025 4:00:06 PM EST | |||
| 220.00 | 139.70 | 141.05 | % | 0 | 0 | 0.81 | 0.97 | 0.00 | -0.13 | 5/29/2025 4:00:06 PM EST | |||
| 225.00 | 134.80 | 136.25 | 140.25 | 0.00 | 0.00% | 0 | 13 | 0.81 | 0.96 | 0.00 | -0.14 | 5/28/2025 | 5/29/2025 4:00:06 PM EST |
| 230.00 | 129.95 | 131.30 | % | 0 | 0 | 0.79 | 0.96 | 0.00 | -0.15 | 5/29/2025 4:00:06 PM EST | |||
| 235.00 | 125.05 | 126.50 | 128.82 | -0.27 | -0.21% | 1 | 2 | 0.78 | 0.95 | 0.00 | -0.16 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 240.00 | 120.25 | 121.60 | 105.49 | 0.00 | 0.00% | 0 | 700 | 0.77 | 0.95 | 0.00 | -0.17 | 5/23/2025 | 5/29/2025 4:00:06 PM EST |
| 245.00 | 115.40 | 116.85 | % | 0 | 0 | 0.76 | 0.94 | 0.00 | -0.18 | 5/29/2025 4:00:06 PM EST | |||
| 250.00 | 110.65 | 112.00 | 115.20 | +1.80 | +1.59% | 1 | 2 | 0.75 | 0.94 | 0.00 | -0.19 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 255.00 | 105.85 | 107.35 | 107.54 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.93 | 0.00 | -0.20 | 5/28/2025 | 5/29/2025 4:00:06 PM EST |
| 260.00 | 101.20 | 102.55 | 106.56 | +1.41 | +1.35% | 9 | 6 | 0.73 | 0.93 | 0.00 | -0.21 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 265.00 | 96.50 | 97.95 | 97.51 | +18.51 | +23.43% | 2 | 1 | 0.72 | 0.92 | 0.00 | -0.22 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 270.00 | 91.95 | 93.30 | 91.45 | +15.42 | +20.29% | 4 | 4 | 0.71 | 0.91 | 0.00 | -0.23 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 275.00 | 87.35 | 88.85 | 94.51 | +5.27 | +5.91% | 1 | 7 | 0.70 | 0.90 | 0.00 | -0.24 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 280.00 | 82.95 | 84.30 | 83.04 | -0.09 | -0.11% | 11 | 33 | 0.69 | 0.89 | 0.00 | -0.24 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 285.00 | 78.75 | 79.60 | 78.34 | 0.00 | 0.00% | 0 | 11 | 0.68 | 0.88 | 0.00 | -0.25 | 5/28/2025 | 5/29/2025 4:00:06 PM EST |
| 290.00 | 74.40 | 75.25 | 75.05 | +1.11 | +1.51% | 154 | 43 | 0.67 | 0.87 | 0.00 | -0.26 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 295.00 | 70.15 | 71.10 | 74.45 | +4.15 | +5.91% | 3 | 11 | 0.66 | 0.86 | 0.00 | -0.27 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 300.00 | 66.35 | 66.90 | 66.58 | -4.30 | -6.07% | 36 | 35 | 0.66 | 0.84 | 0.00 | -0.28 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 305.00 | 62.10 | 63.20 | 63.58 | -3.32 | -4.97% | 6 | 18 | 0.66 | 0.83 | 0.00 | -0.29 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 310.00 | 58.50 | 59.00 | 59.50 | +0.13 | +0.22% | 51 | 38 | 0.65 | 0.81 | 0.00 | -0.30 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 315.00 | 54.55 | 55.55 | 57.67 | -0.72 | -1.24% | 5 | 31 | 0.65 | 0.79 | 0.00 | -0.32 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 320.00 | 51.20 | 51.70 | 51.30 | -1.05 | -2.01% | 174 | 37 | 0.65 | 0.76 | 0.00 | -0.33 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 325.00 | 47.75 | 48.25 | 47.83 | +0.23 | +0.49% | 90 | 108 | 0.64 | 0.74 | 0.00 | -0.34 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 330.00 | 44.50 | 44.90 | 45.00 | +0.43 | +0.97% | 24 | 100 | 0.64 | 0.71 | 0.01 | -0.36 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 335.00 | 41.55 | 41.75 | 41.80 | -1.19 | -2.77% | 6 | 228 | 0.64 | 0.68 | 0.01 | -0.37 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 340.00 | 38.60 | 38.80 | 38.74 | +0.12 | +0.32% | 24 | 240 | 0.64 | 0.66 | 0.01 | -0.38 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 345.00 | 35.75 | 35.95 | 35.54 | -0.16 | -0.45% | 81 | 77 | 0.64 | 0.63 | 0.01 | -0.39 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 350.00 | 33.05 | 33.30 | 33.65 | +0.55 | +1.67% | 218 | 942 | 0.64 | 0.60 | 0.01 | -0.40 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 355.00 | 30.60 | 30.80 | 30.65 | -0.15 | -0.49% | 234 | 310 | 0.64 | 0.57 | 0.01 | -0.40 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 360.00 | 28.20 | 28.45 | 28.80 | +0.45 | +1.59% | 986 | 463 | 0.64 | 0.54 | 0.01 | -0.41 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 365.00 | 26.00 | 26.25 | 26.10 | -0.12 | -0.46% | 1,813 | 559 | 0.64 | 0.51 | 0.01 | -0.41 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 370.00 | 23.95 | 24.15 | 23.50 | -0.73 | -3.02% | 477 | 667 | 0.64 | 0.48 | 0.01 | -0.42 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 375.00 | 22.05 | 22.25 | 22.21 | +0.01 | +0.05% | 208 | 142 | 0.64 | 0.46 | 0.01 | -0.42 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 380.00 | 20.25 | 20.50 | 20.42 | -0.23 | -1.12% | 102 | 229 | 0.64 | 0.43 | 0.01 | -0.42 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 385.00 | 18.65 | 18.85 | 18.66 | -0.48 | -2.51% | 26 | 110 | 0.64 | 0.41 | 0.01 | -0.41 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 390.00 | 17.10 | 17.35 | 17.25 | -0.26 | -1.49% | 109 | 283 | 0.65 | 0.38 | 0.01 | -0.41 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 395.00 | 15.75 | 15.95 | 15.55 | -0.46 | -2.88% | 35 | 90 | 0.65 | 0.36 | 0.01 | -0.40 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 400.00 | 14.45 | 14.65 | 14.53 | -0.34 | -2.29% | 661 | 802 | 0.65 | 0.34 | 0.01 | -0.40 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 405.00 | 13.25 | 13.50 | 13.80 | -0.62 | -4.30% | 50 | 119 | 0.65 | 0.32 | 0.00 | -0.39 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 410.00 | 12.20 | 12.40 | 12.25 | -0.95 | -7.20% | 53 | 246 | 0.66 | 0.30 | 0.00 | -0.38 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 415.00 | 11.20 | 11.40 | 11.37 | -0.68 | -5.65% | 54 | 64 | 0.66 | 0.28 | 0.00 | -0.37 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 420.00 | 10.30 | 10.50 | 10.50 | -0.30 | -2.78% | 323 | 195 | 0.66 | 0.26 | 0.00 | -0.37 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 425.00 | 9.45 | 9.65 | 9.70 | -0.10 | -1.02% | 86 | 211 | 0.67 | 0.25 | 0.00 | -0.36 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 430.00 | 8.75 | 8.90 | 8.70 | -0.45 | -4.92% | 422 | 75 | 0.67 | 0.23 | 0.00 | -0.35 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 435.00 | 8.05 | 8.25 | 8.08 | -0.37 | -4.38% | 99 | 79 | 0.67 | 0.22 | 0.00 | -0.34 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 440.00 | 7.40 | 7.60 | 7.50 | -0.50 | -6.25% | 57 | 161 | 0.68 | 0.20 | 0.00 | -0.33 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 445.00 | 6.85 | 7.05 | 6.90 | -0.50 | -6.76% | 89 | 45 | 0.68 | 0.19 | 0.00 | -0.31 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 450.00 | 6.35 | 6.50 | 6.35 | -0.45 | -6.62% | 682 | 591 | 0.69 | 0.18 | 0.00 | -0.30 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 455.00 | 5.85 | 6.05 | 6.03 | -0.57 | -8.64% | 10 | 39 | 0.69 | 0.17 | 0.00 | -0.29 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 460.00 | 5.45 | 5.60 | 5.65 | -0.37 | -6.15% | 252 | 392 | 0.70 | 0.16 | 0.00 | -0.28 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 465.00 | 5.05 | 5.20 | 5.10 | -0.40 | -7.28% | 114 | 67 | 0.70 | 0.15 | 0.00 | -0.27 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 470.00 | 4.70 | 4.85 | 4.75 | -0.63 | -11.71% | 90 | 14 | 0.70 | 0.14 | 0.00 | -0.26 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 480.00 | 4.10 | 4.25 | 4.15 | -0.55 | -11.71% | 152 | 66 | 0.72 | 0.12 | 0.00 | -0.25 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 490.00 | 3.55 | 3.70 | 4.05 | -0.43 | -9.60% | 30 | 155 | 0.73 | 0.11 | 0.00 | -0.23 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 500.00 | 3.15 | 3.30 | 3.15 | -0.38 | -10.77% | 154 | 258 | 0.74 | 0.10 | 0.00 | -0.21 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 510.00 | 2.78 | 2.89 | 2.88 | -0.35 | -10.84% | 48 | 42 | 0.75 | 0.09 | 0.00 | -0.20 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 520.00 | 2.47 | 2.57 | 2.82 | -0.38 | -11.88% | 4 | 91 | 0.76 | 0.08 | 0.00 | -0.18 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 530.00 | 2.21 | 2.30 | 2.26 | -0.26 | -10.32% | 1 | 47 | 0.77 | 0.07 | 0.00 | -0.17 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 540.00 | 1.97 | 2.06 | 2.05 | -0.40 | -16.33% | 6 | 192 | 0.78 | 0.06 | 0.00 | -0.15 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 550.00 | 1.77 | 1.86 | 1.88 | -0.23 | -10.90% | 7 | 24 | 0.79 | 0.05 | 0.00 | -0.14 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 560.00 | 1.59 | 1.67 | 1.64 | -0.28 | -14.59% | 2 | 26 | 0.80 | 0.05 | 0.00 | -0.13 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 570.00 | 1.43 | 1.51 | 1.60 | -0.40 | -20.00% | 3 | 27 | 0.81 | 0.04 | 0.00 | -0.12 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 580.00 | 1.29 | 1.37 | 1.64 | -0.25 | -13.23% | 1 | 9 | 0.82 | 0.04 | 0.00 | -0.11 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 590.00 | 1.17 | 1.25 | 1.19 | -0.26 | -17.94% | 27 | 10 | 0.83 | 0.03 | 0.00 | -0.10 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 600.00 | 1.06 | 1.13 | 1.10 | -0.20 | -15.39% | 85 | 79 | 0.84 | 0.03 | 0.00 | -0.09 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 610.00 | 0.95 | 1.03 | 1.10 | -0.27 | -19.71% | 2 | 1 | 0.85 | 0.03 | 0.00 | -0.09 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 620.00 | 0.86 | 0.94 | 0.90 | -0.38 | -29.69% | 3 | 7 | 0.86 | 0.02 | 0.00 | -0.08 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 630.00 | 0.78 | 0.86 | 0.93 | -0.20 | -17.70% | 7 | 3 | 0.86 | 0.02 | 0.00 | -0.07 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 640.00 | 0.72 | 0.79 | 0.76 | -0.16 | -17.40% | 44 | 13 | 0.87 | 0.02 | 0.00 | -0.07 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 650.00 | 0.65 | 0.72 | 0.79 | -0.10 | -11.24% | 4 | 4 | 0.88 | 0.02 | 0.00 | -0.06 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 660.00 | 0.59 | 0.67 | 0.89 | 0.00 | 0.00% | 0 | 26 | 0.89 | 0.02 | 0.00 | -0.06 | 5/28/2025 | 5/29/2025 4:00:06 PM EST |
| 670.00 | 0.53 | 0.62 | 0.84 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.01 | 0.00 | -0.05 | 5/27/2025 | 5/29/2025 4:00:06 PM EST |
| 680.00 | 0.48 | 0.56 | 0.52 | -0.16 | -23.53% | 23 | 107 | 0.90 | 0.01 | 0.00 | -0.05 | 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 | 0.23 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:06 PM EST | |||
| 60.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 13 | 2.02 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 4:00:06 PM EST |
| 70.00 | 0.02 | 0.05 | 0.04 | -0.01 | -20.00% | 1 | 66 | 1.78 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 80.00 | 0.05 | 0.07 | 0.06 | -0.03 | -33.34% | 15 | 66 | 1.73 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 90.00 | 0.08 | 0.10 | 0.10 | -0.02 | -16.67% | 30 | 260 | 1.66 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 95.00 | 0.09 | 0.12 | 0.12 | -0.04 | -25.00% | 10 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 100.00 | 0.12 | 0.15 | 0.14 | -0.03 | -17.65% | 5 | 56 | 1.60 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 105.00 | 0.12 | 0.19 | 0.32 | 0.00 | 0.00% | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 4:00:06 PM EST |
| 110.00 | 0.14 | 0.37 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:06 PM EST | |||
| 115.00 | 0.16 | 0.24 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:06 PM EST | |||
| 120.00 | 0.18 | 0.24 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:06 PM EST | |||
| 125.00 | 0.19 | 0.29 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | -0.01 | 5/29/2025 4:00:06 PM EST | |||
| 130.00 | 0.22 | 0.29 | 0.31 | 0.00 | 0.00% | 0 | 13 | 1.38 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/29/2025 4:00:06 PM EST |
| 135.00 | 0.23 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 7 | 1.34 | 0.00 | 0.00 | -0.01 | 5/28/2025 | 5/29/2025 4:00:06 PM EST |
| 140.00 | 0.26 | 0.36 | 0.34 | 0.00 | 0.00% | 0 | 79 | 1.32 | 0.00 | 0.00 | -0.02 | 5/28/2025 | 5/29/2025 4:00:06 PM EST |
| 145.00 | 0.27 | 0.39 | 0.40 | 0.00 | 0.00% | 0 | 4 | 1.28 | 0.00 | 0.00 | -0.03 | 5/27/2025 | 5/29/2025 4:00:06 PM EST |
| 150.00 | 0.30 | 0.40 | 0.33 | -0.11 | -25.00% | 2 | 33 | 1.25 | 0.00 | 0.00 | -0.03 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 155.00 | 0.35 | 0.39 | 0.36 | -0.12 | -25.00% | 6 | 1,005 | 1.22 | 0.00 | 0.00 | -0.03 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 160.00 | 0.34 | 0.47 | 0.40 | -0.09 | -18.37% | 14 | 7 | 1.18 | 0.00 | 0.00 | -0.04 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 165.00 | 0.35 | 0.47 | 0.44 | -0.09 | -16.99% | 5 | 20 | 1.16 | 0.00 | 0.00 | -0.04 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 170.00 | 0.38 | 0.50 | 0.43 | -0.32 | -42.67% | 3 | 5 | 1.12 | -0.01 | 0.00 | -0.05 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 175.00 | 0.40 | 0.56 | 0.64 | 0.00 | 0.00% | 0 | 129 | 1.09 | -0.01 | 0.00 | -0.05 | 5/28/2025 | 5/29/2025 4:00:06 PM EST |
| 180.00 | 0.44 | 0.59 | 0.65 | 0.00 | 0.00% | 0 | 17 | 1.06 | -0.01 | 0.00 | -0.06 | 5/28/2025 | 5/29/2025 4:00:06 PM EST |
| 185.00 | 0.51 | 0.58 | 0.52 | -0.15 | -22.39% | 226 | 28 | 1.04 | -0.01 | 0.00 | -0.07 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 190.00 | 0.51 | 0.66 | 0.80 | 0.00 | 0.00% | 0 | 1 | 1.01 | -0.01 | 0.00 | -0.07 | 5/27/2025 | 5/29/2025 4:00:06 PM EST |
| 195.00 | 0.54 | 0.72 | 0.83 | 0.00 | 0.00% | 0 | 9 | 0.98 | -0.01 | 0.00 | -0.08 | 5/28/2025 | 5/29/2025 4:00:06 PM EST |
| 200.00 | 0.64 | 0.72 | 0.70 | -0.14 | -16.67% | 12 | 467 | 0.96 | -0.02 | 0.00 | -0.09 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 205.00 | 0.69 | 0.78 | 0.74 | -0.22 | -22.92% | 3 | 21 | 0.93 | -0.02 | 0.00 | -0.10 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 210.00 | 0.75 | 0.83 | 0.95 | 0.00 | 0.00% | 0 | 24 | 0.91 | -0.02 | 0.00 | -0.11 | 5/28/2025 | 5/29/2025 4:00:06 PM EST |
| 215.00 | 0.82 | 0.90 | 0.88 | -0.23 | -20.73% | 6 | 8 | 0.89 | -0.03 | 0.00 | -0.12 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 220.00 | 0.90 | 0.98 | 0.97 | -0.16 | -14.16% | 74 | 12 | 0.86 | -0.03 | 0.00 | -0.13 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 225.00 | 0.99 | 1.07 | 1.03 | -0.15 | -12.72% | 19 | 47 | 0.84 | -0.04 | 0.00 | -0.14 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 230.00 | 1.09 | 1.18 | 1.18 | -0.14 | -10.61% | 32 | 48 | 0.82 | -0.04 | 0.00 | -0.15 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 235.00 | 1.22 | 1.28 | 1.30 | -0.12 | -8.46% | 14 | 52 | 0.80 | -0.05 | 0.00 | -0.16 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 240.00 | 1.35 | 1.43 | 1.44 | -0.36 | -20.00% | 20 | 782 | 0.79 | -0.05 | 0.00 | -0.17 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 245.00 | 1.52 | 1.61 | 1.62 | -0.24 | -12.91% | 4 | 8 | 0.77 | -0.06 | 0.00 | -0.18 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 250.00 | 1.71 | 1.80 | 1.79 | -0.23 | -11.39% | 8 | 85 | 0.75 | -0.06 | 0.00 | -0.19 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 255.00 | 1.94 | 2.04 | 1.95 | -0.36 | -15.59% | 12 | 50 | 0.74 | -0.07 | 0.00 | -0.20 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 260.00 | 2.21 | 2.31 | 2.36 | -0.24 | -9.24% | 48 | 272 | 0.73 | -0.07 | 0.00 | -0.21 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 265.00 | 2.54 | 2.63 | 2.68 | -0.17 | -5.97% | 93 | 41 | 0.72 | -0.08 | 0.00 | -0.22 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 270.00 | 2.91 | 3.05 | 2.74 | -0.61 | -18.21% | 11 | 192 | 0.71 | -0.09 | 0.00 | -0.23 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 275.00 | 3.35 | 3.50 | 3.30 | -0.59 | -15.17% | 120 | 37 | 0.70 | -0.10 | 0.00 | -0.24 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 280.00 | 3.85 | 4.00 | 4.00 | -0.30 | -6.98% | 39 | 63 | 0.69 | -0.11 | 0.00 | -0.24 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 285.00 | 4.45 | 4.60 | 4.65 | -0.40 | -7.93% | 49 | 40 | 0.68 | -0.12 | 0.00 | -0.25 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 290.00 | 5.10 | 5.25 | 5.12 | -0.50 | -8.90% | 271 | 302 | 0.67 | -0.13 | 0.00 | -0.26 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 295.00 | 5.90 | 6.05 | 6.10 | -0.46 | -7.02% | 28 | 55 | 0.67 | -0.14 | 0.00 | -0.27 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 300.00 | 6.75 | 6.90 | 6.80 | -0.68 | -9.10% | 378 | 480 | 0.66 | -0.16 | 0.00 | -0.28 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 305.00 | 7.75 | 7.95 | 8.00 | -0.36 | -4.31% | 32 | 80 | 0.66 | -0.17 | 0.00 | -0.29 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 310.00 | 8.90 | 9.05 | 9.20 | -0.70 | -7.08% | 219 | 201 | 0.65 | -0.19 | 0.00 | -0.30 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 315.00 | 10.10 | 10.30 | 10.50 | -0.70 | -6.25% | 222 | 172 | 0.65 | -0.21 | 0.00 | -0.32 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 320.00 | 11.50 | 11.70 | 11.60 | -0.55 | -4.53% | 197 | 219 | 0.65 | -0.24 | 0.00 | -0.33 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 325.00 | 13.05 | 13.25 | 12.83 | -0.28 | -2.14% | 114 | 164 | 0.64 | -0.26 | 0.00 | -0.34 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 330.00 | 14.75 | 14.95 | 15.00 | -0.60 | -3.85% | 83 | 197 | 0.64 | -0.29 | 0.01 | -0.36 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 335.00 | 16.60 | 16.80 | 17.05 | -0.40 | -2.30% | 87 | 251 | 0.64 | -0.32 | 0.01 | -0.37 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 340.00 | 18.60 | 18.80 | 18.40 | -1.51 | -7.59% | 84 | 164 | 0.64 | -0.34 | 0.01 | -0.38 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 345.00 | 20.75 | 20.95 | 20.73 | -1.47 | -6.63% | 51 | 124 | 0.64 | -0.37 | 0.01 | -0.39 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 350.00 | 23.05 | 23.30 | 23.21 | -1.34 | -5.46% | 175 | 161 | 0.64 | -0.40 | 0.01 | -0.40 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 355.00 | 25.55 | 25.80 | 25.70 | -1.20 | -4.47% | 178 | 268 | 0.64 | -0.43 | 0.01 | -0.40 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 360.00 | 28.20 | 28.45 | 28.50 | -1.58 | -5.26% | 130 | 357 | 0.64 | -0.46 | 0.01 | -0.41 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 365.00 | 30.95 | 31.20 | 31.25 | -1.75 | -5.31% | 153 | 108 | 0.64 | -0.49 | 0.01 | -0.41 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 370.00 | 33.90 | 34.15 | 34.10 | -1.30 | -3.68% | 97 | 14 | 0.64 | -0.52 | 0.01 | -0.42 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 375.00 | 37.00 | 37.25 | 35.72 | -3.11 | -8.01% | 82 | 8 | 0.64 | -0.54 | 0.01 | -0.42 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 380.00 | 40.20 | 40.45 | 40.40 | -1.70 | -4.04% | 9 | 16 | 0.64 | -0.57 | 0.01 | -0.42 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 385.00 | 43.55 | 43.80 | 41.89 | -0.79 | -1.86% | 2 | 7 | 0.64 | -0.59 | 0.01 | -0.41 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 390.00 | 47.05 | 47.30 | 48.21 | +0.86 | +1.82% | 4 | 3 | 0.65 | -0.62 | 0.01 | -0.41 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 395.00 | 50.65 | 50.90 | 49.82 | 0.00 | 0.00% | 0 | 7 | 0.65 | -0.64 | 0.01 | -0.40 | 5/28/2025 | 5/29/2025 4:00:06 PM EST |
| 400.00 | 54.35 | 54.65 | 55.00 | +1.30 | +2.43% | 31 | 14 | 0.65 | -0.66 | 0.01 | -0.40 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 405.00 | 58.15 | 58.45 | 56.67 | +0.42 | +0.75% | 1 | 2 | 0.65 | -0.68 | 0.00 | -0.39 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 410.00 | 61.60 | 62.80 | 61.45 | 0.00 | 0.00% | 0 | 2 | 0.65 | -0.70 | 0.00 | -0.38 | 5/28/2025 | 5/29/2025 4:00:06 PM EST |
| 415.00 | 65.60 | 66.85 | 62.60 | -4.37 | -6.53% | 2 | 5 | 0.66 | -0.72 | 0.00 | -0.37 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 420.00 | 69.85 | 71.00 | 70.60 | +0.53 | +0.76% | 3 | 13 | 0.66 | -0.74 | 0.00 | -0.37 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 425.00 | 73.85 | 75.15 | 74.40 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.75 | 0.00 | -0.36 | 5/27/2025 | 5/29/2025 4:00:06 PM EST |
| 430.00 | 78.20 | 79.40 | 80.20 | % | 4 | 0 | 0.67 | -0.77 | 0.00 | -0.35 | 5/29/2025 | 5/29/2025 4:00:06 PM EST | |
| 435.00 | 82.30 | 83.85 | % | 0 | 0 | 0.67 | -0.78 | 0.00 | -0.34 | 5/29/2025 4:00:06 PM EST | |||
| 440.00 | 86.65 | 88.30 | % | 0 | 0 | 0.67 | -0.80 | 0.00 | -0.33 | 5/29/2025 4:00:06 PM EST | |||
| 445.00 | 91.05 | 92.65 | % | 0 | 0 | 0.68 | -0.81 | 0.00 | -0.31 | 5/29/2025 4:00:06 PM EST | |||
| 450.00 | 95.50 | 97.25 | % | 0 | 0 | 0.68 | -0.82 | 0.00 | -0.30 | 5/29/2025 4:00:06 PM EST | |||
| 455.00 | 100.00 | 101.85 | % | 0 | 0 | 0.69 | -0.83 | 0.00 | -0.29 | 5/29/2025 4:00:06 PM EST | |||
| 460.00 | 104.55 | 106.45 | 105.65 | 0.00 | 0.00% | 0 | 3 | 0.69 | -0.84 | 0.00 | -0.28 | 5/27/2025 | 5/29/2025 4:00:06 PM EST |
| 465.00 | 109.15 | 111.10 | 111.00 | % | 2 | 0 | 0.69 | -0.85 | 0.00 | -0.27 | 5/29/2025 | 5/29/2025 4:00:06 PM EST | |
| 470.00 | 113.80 | 115.80 | % | 0 | 0 | 0.70 | -0.86 | 0.00 | -0.26 | 5/29/2025 4:00:06 PM EST | |||
| 480.00 | 123.15 | 125.20 | % | 0 | 0 | 0.71 | -0.88 | 0.00 | -0.25 | 5/29/2025 4:00:06 PM EST | |||
| 490.00 | 132.60 | 135.25 | 133.51 | 0.00 | 0.00% | 0 | 1 | 0.72 | -0.89 | 0.00 | -0.23 | 5/27/2025 | 5/29/2025 4:00:06 PM EST |
| 500.00 | 142.20 | 144.85 | 143.05 | 0.00 | 0.00% | 0 | 1 | 0.72 | -0.90 | 0.00 | -0.21 | 5/27/2025 | 5/29/2025 4:00:06 PM EST |
| 510.00 | 151.85 | 154.55 | % | 0 | 0 | 0.71 | -0.91 | 0.00 | -0.20 | 5/29/2025 4:00:06 PM EST | |||
| 520.00 | 161.55 | 164.25 | % | 0 | 0 | 0.85 | -0.92 | 0.00 | -0.18 | 5/29/2025 4:00:06 PM EST | |||
| 530.00 | 171.30 | 174.05 | % | 0 | 0 | 0.87 | -0.93 | 0.00 | -0.17 | 5/29/2025 4:00:06 PM EST | |||
| 540.00 | 181.10 | 183.85 | % | 0 | 0 | 0.89 | -0.94 | 0.00 | -0.15 | 5/29/2025 4:00:06 PM EST | |||
| 550.00 | 190.95 | 193.70 | % | 0 | 0 | 0.91 | -0.95 | 0.00 | -0.14 | 5/29/2025 4:00:06 PM EST | |||
| 560.00 | 200.80 | 203.50 | % | 0 | 0 | 0.93 | -0.95 | 0.00 | -0.13 | 5/29/2025 4:00:06 PM EST | |||
| 570.00 | 210.70 | 213.40 | % | 0 | 0 | 0.95 | -0.96 | 0.00 | -0.12 | 5/29/2025 4:00:06 PM EST | |||
| 580.00 | 220.60 | 223.30 | % | 0 | 0 | 0.97 | -0.96 | 0.00 | -0.11 | 5/29/2025 4:00:06 PM EST | |||
| 590.00 | 230.50 | 233.20 | % | 0 | 0 | 0.99 | -0.97 | 0.00 | -0.10 | 5/29/2025 4:00:06 PM EST | |||
| 600.00 | 240.40 | 243.15 | % | 0 | 0 | 1.01 | -0.97 | 0.00 | -0.09 | 5/29/2025 4:00:06 PM EST | |||
| 610.00 | 250.35 | 253.10 | % | 0 | 0 | 1.03 | -0.97 | 0.00 | -0.09 | 5/29/2025 4:00:06 PM EST | |||
| 620.00 | 260.35 | 263.15 | % | 0 | 0 | 1.05 | -0.98 | 0.00 | -0.08 | 5/29/2025 4:00:06 PM EST | |||
| 630.00 | 270.35 | 273.10 | % | 0 | 0 | 1.08 | -0.98 | 0.00 | -0.07 | 5/29/2025 4:00:06 PM EST | |||
| 640.00 | 280.35 | 283.15 | % | 0 | 0 | 1.11 | -0.98 | 0.00 | -0.07 | 5/29/2025 4:00:06 PM EST | |||
| 650.00 | 290.35 | 293.10 | % | 0 | 0 | 1.13 | -0.98 | 0.00 | -0.06 | 5/29/2025 4:00:06 PM EST | |||
| 660.00 | 300.35 | 303.10 | % | 0 | 0 | 1.15 | -0.98 | 0.00 | -0.06 | 5/29/2025 4:00:06 PM EST | |||
| 670.00 | 310.35 | 313.10 | % | 0 | 0 | 1.17 | -0.99 | 0.00 | -0.05 | 5/29/2025 4:00:06 PM EST | |||
| 680.00 | 320.35 | 323.10 | % | 0 | 0 | 1.19 | -0.99 | 0.00 | -0.05 | 5/29/2025 4:00:06 PM EST |