Options Chain for TESLA INC COM (TSLA) - $339.34 as of 5/27/2025 3:41:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 260.95 | 264.65 | 245.97 | 0.00 | 0.00% | 0 | 286 | 1.57 | 1.00 | 0.00 | -0.01 | 5/21/2025 | 5/27/2025 2:59:07 PM EST |
| 105.00 | 255.65 | 259.75 | 215.48 | 0.00 | 0.00% | 0 | 57 | 1.43 | 1.00 | 0.00 | -0.02 | 5/12/2025 | 5/27/2025 2:59:07 PM EST |
| 110.00 | 251.10 | 254.75 | 230.74 | 0.00 | 0.00% | 0 | 62 | 1.58 | 1.00 | 0.00 | -0.02 | 5/14/2025 | 5/27/2025 2:59:07 PM EST |
| 115.00 | 246.80 | 249.85 | 233.80 | 0.00 | 0.00% | 0 | 63 | 1.60 | 1.00 | 0.00 | -0.02 | 5/16/2025 | 5/27/2025 2:59:07 PM EST |
| 120.00 | 243.35 | 244.90 | 232.15 | 0.00 | 0.00% | 0 | 88 | 1.63 | 1.00 | 0.00 | -0.02 | 5/20/2025 | 5/27/2025 2:59:07 PM EST |
| 125.00 | 238.45 | 239.95 | 158.10 | 0.00 | 0.00% | 0 | 105 | 1.53 | 1.00 | 0.00 | -0.02 | 5/8/2025 | 5/27/2025 2:59:07 PM EST |
| 130.00 | 233.50 | 235.05 | 160.12 | 0.00 | 0.00% | 0 | 157 | 1.45 | 1.00 | 0.00 | -0.03 | 5/8/2025 | 5/27/2025 2:59:07 PM EST |
| 135.00 | 226.05 | 230.15 | 213.00 | 0.00 | 0.00% | 0 | 36 | 1.41 | 1.00 | 0.00 | -0.03 | 5/21/2025 | 5/27/2025 2:59:07 PM EST |
| 140.00 | 223.60 | 225.25 | 206.49 | 0.00 | 0.00% | 0 | 169 | 1.38 | 1.00 | 0.00 | -0.04 | 5/22/2025 | 5/27/2025 2:59:07 PM EST |
| 145.00 | 218.15 | 220.30 | 131.31 | 0.00 | 0.00% | 0 | 10 | 1.33 | 0.99 | 0.00 | -0.04 | 4/30/2025 | 5/27/2025 2:59:07 PM EST |
| 150.00 | 213.70 | 215.40 | 210.77 | +18.99 | +9.91% | 1 | 224 | 1.30 | 0.99 | 0.00 | -0.05 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 155.00 | 208.85 | 210.55 | 195.66 | 0.00 | 0.00% | 0 | 74 | 1.25 | 0.99 | 0.00 | -0.05 | 5/14/2025 | 5/27/2025 2:59:07 PM EST |
| 160.00 | 203.90 | 205.55 | 203.85 | +14.65 | +7.75% | 2 | 367 | 1.02 | 0.99 | 0.00 | -0.06 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 165.00 | 199.00 | 201.25 | 184.94 | 0.00 | 0.00% | 0 | 21 | 1.01 | 0.99 | 0.00 | -0.06 | 5/16/2025 | 5/27/2025 2:59:07 PM EST |
| 170.00 | 194.10 | 196.35 | 181.05 | 0.00 | 0.00% | 0 | 46 | 0.00 | 0.99 | 0.00 | -0.07 | 5/16/2025 | 5/27/2025 2:59:07 PM EST |
| 175.00 | 189.15 | 191.45 | 171.80 | 0.00 | 0.00% | 0 | 44 | 0.98 | 0.98 | 0.00 | -0.08 | 5/22/2025 | 5/27/2025 2:59:07 PM EST |
| 180.00 | 184.30 | 186.55 | 179.15 | +11.43 | +6.82% | 1 | 246 | 0.95 | 0.98 | 0.00 | -0.08 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 185.00 | 179.40 | 181.65 | 156.22 | 0.00 | 0.00% | 0 | 137 | 0.94 | 0.98 | 0.00 | -0.09 | 5/23/2025 | 5/27/2025 2:59:07 PM EST |
| 190.00 | 174.50 | 176.75 | 151.91 | 0.00 | 0.00% | 0 | 116 | 0.92 | 0.97 | 0.00 | -0.10 | 5/19/2025 | 5/27/2025 2:59:07 PM EST |
| 195.00 | 169.65 | 171.90 | 162.90 | +10.12 | +6.63% | 15 | 212 | 0.90 | 0.97 | 0.00 | -0.10 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 200.00 | 164.95 | 166.20 | 165.50 | +15.20 | +10.12% | 57 | 619 | 0.87 | 0.97 | 0.00 | -0.11 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 205.00 | 159.90 | 162.20 | 154.40 | +8.02 | +5.48% | 23 | 193 | 0.86 | 0.96 | 0.00 | -0.12 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 210.00 | 155.25 | 156.45 | 151.21 | +12.47 | +8.99% | 20 | 222 | 0.84 | 0.96 | 0.00 | -0.12 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 215.00 | 150.20 | 152.50 | 144.60 | +10.08 | +7.50% | 1 | 410 | 0.83 | 0.96 | 0.00 | -0.13 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 220.00 | 144.90 | 147.70 | 142.80 | +19.16 | +15.50% | 3 | 802 | 0.82 | 0.95 | 0.00 | -0.14 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 225.00 | 140.15 | 142.90 | 140.85 | +18.20 | +14.84% | 2 | 324 | 0.80 | 0.95 | 0.00 | -0.14 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 230.00 | 136.05 | 137.35 | 136.13 | +21.83 | +19.10% | 6 | 942 | 0.78 | 0.94 | 0.00 | -0.15 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 235.00 | 131.35 | 132.60 | 131.78 | +21.23 | +19.21% | 2 | 927 | 0.77 | 0.94 | 0.00 | -0.16 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 240.00 | 126.85 | 127.70 | 126.55 | +18.71 | +17.35% | 6 | 2,097 | 0.76 | 0.93 | 0.00 | -0.16 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 245.00 | 122.05 | 122.90 | 118.95 | +17.02 | +16.70% | 54 | 1,692 | 0.75 | 0.93 | 0.00 | -0.17 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 250.00 | 117.60 | 118.40 | 114.23 | +17.52 | +18.12% | 45 | 2,313 | 0.74 | 0.92 | 0.00 | -0.17 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 255.00 | 112.85 | 113.80 | 111.00 | +16.50 | +17.46% | 14 | 1,781 | 0.72 | 0.92 | 0.00 | -0.18 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 260.00 | 108.35 | 109.25 | 104.19 | +15.89 | +18.00% | 31 | 3,657 | 0.72 | 0.91 | 0.00 | -0.18 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 265.00 | 103.90 | 104.80 | 103.30 | +18.15 | +21.32% | 87 | 2,009 | 0.71 | 0.90 | 0.00 | -0.19 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 270.00 | 99.70 | 100.35 | 97.87 | +17.27 | +21.43% | 457 | 15,761 | 0.70 | 0.90 | 0.00 | -0.19 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 275.00 | 95.30 | 96.05 | 94.80 | +19.40 | +25.73% | 48 | 1,818 | 0.69 | 0.89 | 0.00 | -0.20 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 280.00 | 91.05 | 91.75 | 90.75 | +18.40 | +25.44% | 83 | 2,314 | 0.69 | 0.88 | 0.00 | -0.21 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 285.00 | 86.80 | 87.60 | 84.45 | +16.45 | +24.20% | 59 | 1,485 | 0.68 | 0.87 | 0.00 | -0.21 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 290.00 | 82.40 | 83.85 | 82.60 | +18.71 | +29.29% | 38 | 1,826 | 0.67 | 0.85 | 0.00 | -0.22 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 295.00 | 78.75 | 79.55 | 76.25 | +15.74 | +26.02% | 68 | 2,159 | 0.67 | 0.84 | 0.00 | -0.23 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 300.00 | 75.05 | 75.65 | 74.78 | +17.88 | +31.43% | 674 | 8,008 | 0.67 | 0.82 | 0.00 | -0.24 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 305.00 | 71.25 | 71.80 | 70.90 | +16.39 | +30.07% | 47 | 1,523 | 0.66 | 0.80 | 0.00 | -0.25 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 310.00 | 67.60 | 68.15 | 67.10 | +16.55 | +32.74% | 245 | 3,022 | 0.66 | 0.78 | 0.00 | -0.26 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 315.00 | 64.00 | 64.60 | 64.20 | +16.00 | +33.20% | 129 | 1,306 | 0.65 | 0.76 | 0.00 | -0.28 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 320.00 | 60.55 | 61.10 | 60.40 | +15.93 | +35.83% | 623 | 13,534 | 0.65 | 0.74 | 0.00 | -0.29 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 325.00 | 57.25 | 57.80 | 56.95 | +15.40 | +37.07% | 232 | 1,789 | 0.65 | 0.72 | 0.00 | -0.30 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 330.00 | 53.85 | 54.65 | 53.90 | +15.00 | +38.56% | 758 | 5,061 | 0.65 | 0.70 | 0.00 | -0.31 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 335.00 | 51.15 | 51.75 | 50.65 | +14.25 | +39.15% | 262 | 1,261 | 0.65 | 0.67 | 0.00 | -0.32 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 340.00 | 48.25 | 48.70 | 48.31 | +14.06 | +41.06% | 1,765 | 30,679 | 0.65 | 0.65 | 0.00 | -0.33 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 345.00 | 45.45 | 45.65 | 44.91 | +12.71 | +39.48% | 892 | 1,865 | 0.64 | 0.63 | 0.00 | -0.34 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 350.00 | 42.75 | 43.00 | 42.50 | +12.80 | +43.10% | 4,327 | 11,105 | 0.64 | 0.60 | 0.00 | -0.35 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 355.00 | 40.15 | 40.45 | 40.35 | +12.45 | +44.63% | 1,646 | 2,500 | 0.64 | 0.58 | 0.00 | -0.35 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 360.00 | 37.80 | 38.05 | 37.90 | +11.84 | +45.44% | 3,265 | 5,278 | 0.64 | 0.56 | 0.00 | -0.36 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 365.00 | 35.45 | 35.95 | 35.60 | +11.25 | +46.21% | 660 | 950 | 0.64 | 0.54 | 0.00 | -0.36 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 370.00 | 33.30 | 33.70 | 33.07 | +10.47 | +46.33% | 1,935 | 4,508 | 0.65 | 0.52 | 0.00 | -0.37 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 375.00 | 31.25 | 31.50 | 31.40 | +10.36 | +49.24% | 1,186 | 1,464 | 0.65 | 0.50 | 0.00 | -0.37 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 380.00 | 29.40 | 29.70 | 29.25 | +9.56 | +48.56% | 2,450 | 4,597 | 0.65 | 0.48 | 0.00 | -0.37 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 385.00 | 27.55 | 27.90 | 27.35 | +8.80 | +47.44% | 1,089 | 2,315 | 0.65 | 0.46 | 0.00 | -0.37 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 390.00 | 25.90 | 26.20 | 25.60 | +8.43 | +49.10% | 1,075 | 3,560 | 0.65 | 0.44 | 0.00 | -0.37 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 395.00 | 24.30 | 24.45 | 24.40 | +8.05 | +49.24% | 999 | 1,441 | 0.65 | 0.42 | 0.00 | -0.36 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 400.00 | 22.75 | 22.95 | 22.80 | +7.90 | +53.02% | 8,718 | 18,993 | 0.65 | 0.40 | 0.00 | -0.36 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 405.00 | 21.35 | 21.55 | 21.46 | +7.48 | +53.51% | 740 | 6,987 | 0.65 | 0.38 | 0.00 | -0.36 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 410.00 | 20.05 | 20.20 | 19.91 | +6.73 | +51.07% | 1,161 | 4,919 | 0.66 | 0.36 | 0.00 | -0.35 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 415.00 | 18.80 | 19.00 | 18.80 | +6.58 | +53.85% | 1,103 | 1,754 | 0.66 | 0.35 | 0.00 | -0.35 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 420.00 | 17.65 | 17.85 | 17.45 | +6.00 | +52.41% | 1,621 | 7,624 | 0.66 | 0.33 | 0.00 | -0.34 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 425.00 | 16.60 | 16.75 | 16.45 | +5.65 | +52.32% | 1,113 | 3,576 | 0.66 | 0.31 | 0.00 | -0.33 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 430.00 | 15.55 | 15.75 | 15.49 | +5.34 | +52.62% | 698 | 2,524 | 0.67 | 0.30 | 0.00 | -0.32 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 435.00 | 14.65 | 14.80 | 14.52 | +5.07 | +53.66% | 240 | 5,171 | 0.67 | 0.28 | 0.00 | -0.32 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 440.00 | 13.80 | 14.00 | 13.85 | +5.00 | +56.50% | 5,486 | 7,341 | 0.67 | 0.27 | 0.00 | -0.31 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 445.00 | 13.00 | 13.15 | 12.88 | +4.41 | +52.07% | 417 | 3,871 | 0.68 | 0.25 | 0.00 | -0.30 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 450.00 | 12.25 | 12.40 | 12.12 | +4.37 | +56.39% | 21,173 | 12,554 | 0.68 | 0.24 | 0.00 | -0.29 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 455.00 | 11.55 | 11.75 | 11.42 | +3.80 | +49.87% | 327 | 2,813 | 0.68 | 0.23 | 0.00 | -0.28 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 460.00 | 10.90 | 11.05 | 10.80 | +3.60 | +50.00% | 481 | 3,874 | 0.69 | 0.21 | 0.00 | -0.27 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 465.00 | 10.25 | 10.45 | 10.33 | +3.38 | +48.64% | 8,386 | 2,893 | 0.69 | 0.20 | 0.00 | -0.27 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 470.00 | 9.70 | 9.90 | 9.65 | +3.35 | +53.18% | 7,458 | 4,512 | 0.69 | 0.19 | 0.00 | -0.26 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 475.00 | 9.20 | 9.35 | 9.15 | +3.25 | +55.09% | 6,903 | 3,817 | 0.70 | 0.18 | 0.00 | -0.25 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 480.00 | 8.70 | 8.90 | 8.65 | +3.02 | +53.65% | 4,208 | 2,455 | 0.70 | 0.17 | 0.00 | -0.24 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 485.00 | 8.20 | 8.45 | 8.30 | +2.85 | +52.30% | 3,279 | 549 | 0.71 | 0.16 | 0.00 | -0.23 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 490.00 | 7.80 | 7.95 | 7.75 | +2.55 | +49.04% | 3,604 | 1,741 | 0.71 | 0.16 | 0.00 | -0.23 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 495.00 | 7.40 | 7.65 | 7.35 | +2.40 | +48.49% | 3,509 | 198 | 0.71 | 0.15 | 0.00 | -0.22 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 500.00 | 7.00 | 7.10 | 7.07 | +2.57 | +57.12% | 8,088 | 14,196 | 0.72 | 0.14 | 0.00 | -0.21 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 505.00 | 6.65 | 6.80 | 6.63 | +2.18 | +48.99% | 217 | 297 | 0.72 | 0.13 | 0.00 | -0.21 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 510.00 | 6.35 | 6.45 | 6.30 | +2.15 | +51.81% | 422 | 1,216 | 0.72 | 0.13 | 0.00 | -0.20 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 515.00 | 6.00 | 6.15 | 6.01 | +1.86 | +44.82% | 62 | 231 | 0.73 | 0.12 | 0.00 | -0.19 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 520.00 | 5.75 | 5.85 | 5.62 | +1.78 | +46.36% | 444 | 3,483 | 0.73 | 0.11 | 0.00 | -0.19 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 530.00 | 5.20 | 5.30 | 4.75 | +1.19 | +33.43% | 215 | 959 | 0.74 | 0.10 | 0.00 | -0.18 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 540.00 | 4.75 | 4.85 | 4.75 | +1.60 | +50.80% | 230 | 582 | 0.75 | 0.09 | 0.00 | -0.17 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 550.00 | 4.30 | 4.40 | 4.31 | +1.21 | +39.04% | 422 | 1,761 | 0.76 | 0.09 | 0.00 | -0.16 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 560.00 | 3.95 | 4.05 | 3.95 | +1.21 | +44.17% | 171 | 812 | 0.76 | 0.08 | 0.00 | -0.15 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 570.00 | 3.60 | 3.70 | 3.50 | +0.95 | +37.26% | 45 | 439 | 0.77 | 0.07 | 0.00 | -0.14 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 580.00 | 3.30 | 3.40 | 3.25 | +0.76 | +30.53% | 174 | 1,801 | 0.78 | 0.07 | 0.00 | -0.14 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 590.00 | 3.05 | 3.15 | 3.10 | +0.71 | +29.71% | 150 | 1,350 | 0.79 | 0.06 | 0.00 | -0.13 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 600.00 | 2.83 | 2.88 | 2.85 | +0.93 | +48.44% | 1,642 | 7,055 | 0.79 | 0.06 | 0.00 | -0.12 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 610.00 | 2.61 | 2.67 | 2.60 | +0.80 | +44.45% | 141 | 480 | 0.80 | 0.05 | 0.00 | -0.12 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 620.00 | 2.41 | 2.47 | 2.21 | +0.42 | +23.47% | 216 | 885 | 0.81 | 0.05 | 0.00 | -0.11 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 630.00 | 2.23 | 2.29 | 2.10 | +0.43 | +25.75% | 38 | 911 | 0.82 | 0.05 | 0.00 | -0.11 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 640.00 | 2.07 | 2.13 | 1.88 | +0.23 | +13.94% | 125 | 881 | 0.82 | 0.04 | 0.00 | -0.10 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 650.00 | 1.92 | 1.98 | 1.85 | +0.48 | +35.04% | 224 | 3,227 | 0.83 | 0.04 | 0.00 | -0.10 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 660.00 | 1.79 | 1.84 | 1.90 | +0.58 | +43.94% | 9 | 508 | 0.84 | 0.04 | 0.00 | -0.09 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 670.00 | 1.66 | 1.72 | 1.61 | +0.28 | +21.06% | 15 | 519 | 0.84 | 0.04 | 0.00 | -0.09 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 680.00 | 1.55 | 1.60 | 1.57 | +0.38 | +31.94% | 81 | 799 | 0.85 | 0.03 | 0.00 | -0.09 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 690.00 | 1.44 | 1.49 | 1.54 | +0.56 | +57.15% | 5 | 737 | 0.85 | 0.03 | 0.00 | -0.08 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 700.00 | 1.35 | 1.40 | 1.33 | +0.16 | +13.68% | 867 | 2,746 | 0.86 | 0.03 | 0.00 | -0.08 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 710.00 | 1.26 | 1.30 | 1.21 | +0.20 | +19.81% | 11 | 243 | 0.87 | 0.03 | 0.00 | -0.07 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 720.00 | 1.17 | 1.22 | 1.23 | +0.28 | +29.48% | 7 | 288 | 0.87 | 0.03 | 0.00 | -0.07 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 730.00 | 1.10 | 1.15 | 1.10 | +0.23 | +26.44% | 26 | 718 | 0.88 | 0.03 | 0.00 | -0.07 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 740.00 | 1.03 | 1.08 | 0.98 | -0.07 | -6.67% | 13 | 319 | 0.88 | 0.02 | 0.00 | -0.07 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 750.00 | 0.96 | 1.00 | 0.98 | +0.22 | +28.95% | 181 | 1,715 | 0.89 | 0.02 | 0.00 | -0.06 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 760.00 | 0.90 | 0.95 | 0.94 | +0.22 | +30.56% | 4 | 207 | 0.89 | 0.02 | 0.00 | -0.06 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 770.00 | 0.84 | 0.89 | 0.82 | +0.12 | +17.15% | 63 | 2,748 | 0.90 | 0.02 | 0.00 | -0.06 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 780.00 | 0.79 | 0.84 | 0.77 | +0.11 | +16.67% | 7 | 443 | 0.90 | 0.02 | 0.00 | -0.05 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 790.00 | 0.74 | 0.78 | 0.72 | +0.12 | +20.00% | 10 | 518 | 0.91 | 0.02 | 0.00 | -0.05 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 800.00 | 0.70 | 0.74 | 0.72 | +0.13 | +22.04% | 41 | 1,496 | 0.91 | 0.02 | 0.00 | -0.05 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 810.00 | 0.65 | 0.70 | 0.71 | -0.22 | -23.66% | 12 | 226 | 0.92 | 0.02 | 0.00 | -0.05 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 820.00 | 0.61 | 0.66 | 0.62 | +0.15 | +31.92% | 4 | 194 | 0.92 | 0.01 | 0.00 | -0.05 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 830.00 | 0.58 | 0.62 | 0.62 | +0.18 | +40.91% | 9 | 91 | 0.93 | 0.01 | 0.00 | -0.04 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 840.00 | 0.54 | 0.59 | 0.51 | +0.03 | +6.25% | 7 | 223 | 0.93 | 0.01 | 0.00 | -0.04 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 850.00 | 0.51 | 0.56 | 0.46 | 0.00 | 0.00% | 46 | 428 | 0.94 | 0.01 | 0.00 | -0.04 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 860.00 | 0.48 | 0.52 | 0.50 | +0.07 | +16.28% | 4 | 265 | 0.94 | 0.01 | 0.00 | -0.04 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 870.00 | 0.45 | 0.50 | 0.50 | +0.14 | +38.89% | 2 | 439 | 0.94 | 0.01 | 0.00 | -0.04 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 880.00 | 0.42 | 0.47 | 0.45 | +0.05 | +12.50% | 128 | 1,076 | 0.95 | 0.01 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 890.00 | 0.40 | 0.44 | 0.33 | -0.05 | -13.16% | 1 | 364 | 0.95 | 0.01 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 900.00 | 0.37 | 0.42 | 0.41 | +0.07 | +20.59% | 44 | 595 | 0.95 | 0.01 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 910.00 | 0.35 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 226 | 0.96 | 0.01 | 0.00 | -0.03 | 5/22/2025 | 5/27/2025 2:59:07 PM EST |
| 920.00 | 0.34 | 0.37 | 0.31 | -0.01 | -3.13% | 7 | 141 | 0.96 | 0.01 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 930.00 | 0.31 | 0.36 | 0.34 | +0.06 | +21.43% | 1 | 220 | 0.96 | 0.01 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 940.00 | 0.29 | 0.34 | 0.39 | 0.00 | 0.00% | 0 | 111 | 0.97 | 0.01 | 0.00 | -0.02 | 5/20/2025 | 5/27/2025 2:59:07 PM EST |
| 950.00 | 0.29 | 0.32 | 0.29 | +0.01 | +3.58% | 61 | 473 | 0.97 | 0.01 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 960.00 | 0.28 | 0.30 | 0.29 | +0.04 | +16.00% | 997 | 28,971 | 0.98 | 0.01 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.25 | 0.28 | 0.25 | -0.09 | -26.48% | 234 | 6,778 | 1.43 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 105.00 | 0.19 | 0.44 | 0.32 | -0.04 | -11.12% | 6 | 1,340 | 1.39 | 0.00 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 110.00 | 0.22 | 0.39 | 0.39 | 0.00 | 0.00% | 0 | 629 | 1.36 | 0.00 | 0.00 | -0.02 | 5/23/2025 | 5/27/2025 2:59:07 PM EST |
| 115.00 | 0.25 | 0.50 | 0.40 | -0.08 | -16.67% | 91 | 345 | 1.34 | 0.00 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 120.00 | 0.28 | 0.50 | 0.42 | -0.08 | -16.00% | 103 | 1,332 | 1.28 | 0.00 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 125.00 | 0.31 | 0.56 | 0.45 | -0.08 | -15.10% | 229 | 1,775 | 1.26 | 0.00 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 130.00 | 0.46 | 0.50 | 0.48 | -0.10 | -17.25% | 94 | 1,074 | 1.23 | 0.00 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 135.00 | 0.45 | 0.51 | 0.51 | -0.09 | -15.00% | 59 | 634 | 1.20 | 0.00 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 140.00 | 0.55 | 0.56 | 0.55 | -0.10 | -15.39% | 104 | 2,142 | 1.18 | 0.00 | 0.00 | -0.04 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 145.00 | 0.59 | 0.63 | 0.58 | -0.12 | -17.15% | 6 | 2,610 | 1.15 | -0.01 | 0.00 | -0.04 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 150.00 | 0.63 | 0.64 | 0.61 | -0.15 | -19.74% | 297 | 5,238 | 1.12 | -0.01 | 0.00 | -0.05 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 155.00 | 0.64 | 0.69 | 0.66 | -0.17 | -20.49% | 13 | 2,443 | 1.09 | -0.01 | 0.00 | -0.05 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 160.00 | 0.69 | 0.74 | 0.70 | -0.19 | -21.35% | 19 | 1,667 | 1.06 | -0.01 | 0.00 | -0.06 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 165.00 | 0.73 | 0.80 | 0.75 | -0.18 | -19.36% | 80 | 785 | 1.04 | -0.01 | 0.00 | -0.06 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 170.00 | 0.79 | 0.85 | 0.80 | -0.22 | -21.57% | 9 | 1,623 | 1.01 | -0.01 | 0.00 | -0.07 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 175.00 | 0.87 | 0.91 | 0.88 | -0.21 | -19.27% | 19 | 4,254 | 0.99 | -0.02 | 0.00 | -0.08 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 180.00 | 0.94 | 0.98 | 0.96 | -0.24 | -20.00% | 244 | 3,840 | 0.97 | -0.02 | 0.00 | -0.08 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 185.00 | 1.01 | 1.06 | 1.02 | -0.27 | -20.93% | 17 | 1,092 | 0.94 | -0.02 | 0.00 | -0.09 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 190.00 | 1.09 | 1.13 | 1.12 | -0.32 | -22.23% | 199 | 1,947 | 0.92 | -0.03 | 0.00 | -0.10 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 195.00 | 1.19 | 1.22 | 1.19 | -0.36 | -23.23% | 108 | 5,110 | 0.90 | -0.03 | 0.00 | -0.10 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 200.00 | 1.29 | 1.33 | 1.31 | -0.36 | -21.56% | 603 | 11,702 | 0.88 | -0.03 | 0.00 | -0.11 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 205.00 | 1.40 | 1.45 | 1.44 | -0.41 | -22.17% | 55 | 1,739 | 0.87 | -0.04 | 0.00 | -0.12 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 210.00 | 1.52 | 1.57 | 1.59 | -0.44 | -21.68% | 65 | 2,529 | 0.85 | -0.04 | 0.00 | -0.12 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 215.00 | 1.66 | 1.70 | 1.70 | -0.57 | -25.11% | 65 | 1,634 | 0.83 | -0.04 | 0.00 | -0.13 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 220.00 | 1.82 | 1.86 | 1.86 | -0.66 | -26.19% | 458 | 4,411 | 0.82 | -0.05 | 0.00 | -0.14 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 225.00 | 2.00 | 2.05 | 2.05 | -0.77 | -27.31% | 106 | 3,360 | 0.80 | -0.05 | 0.00 | -0.14 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 230.00 | 2.20 | 2.25 | 2.31 | -0.74 | -24.27% | 361 | 7,465 | 0.79 | -0.06 | 0.00 | -0.15 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 235.00 | 2.43 | 2.48 | 2.56 | -0.94 | -26.86% | 260 | 3,225 | 0.77 | -0.06 | 0.00 | -0.16 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 240.00 | 2.70 | 2.75 | 2.75 | -1.15 | -29.49% | 274 | 7,030 | 0.76 | -0.07 | 0.00 | -0.16 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 245.00 | 3.00 | 3.05 | 3.20 | -1.20 | -27.28% | 135 | 3,125 | 0.75 | -0.07 | 0.00 | -0.17 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 250.00 | 3.35 | 3.40 | 3.35 | -1.60 | -32.33% | 837 | 10,151 | 0.74 | -0.08 | 0.00 | -0.17 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 255.00 | 3.70 | 3.80 | 3.85 | -1.65 | -30.00% | 86 | 3,179 | 0.73 | -0.08 | 0.00 | -0.18 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 260.00 | 4.15 | 4.25 | 4.24 | -1.95 | -31.51% | 655 | 5,128 | 0.72 | -0.09 | 0.00 | -0.18 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 265.00 | 4.65 | 4.75 | 4.80 | -2.17 | -31.14% | 267 | 1,506 | 0.71 | -0.10 | 0.00 | -0.19 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 270.00 | 5.20 | 5.35 | 5.30 | -2.54 | -32.40% | 342 | 5,168 | 0.70 | -0.10 | 0.00 | -0.19 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 275.00 | 5.85 | 6.00 | 5.90 | -2.70 | -31.40% | 826 | 2,711 | 0.69 | -0.11 | 0.00 | -0.20 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 280.00 | 6.50 | 6.70 | 6.71 | -3.09 | -31.54% | 765 | 3,148 | 0.68 | -0.12 | 0.00 | -0.21 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 285.00 | 7.30 | 7.50 | 7.50 | -3.46 | -31.57% | 396 | 3,888 | 0.68 | -0.13 | 0.00 | -0.21 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 290.00 | 8.25 | 8.40 | 8.55 | -3.75 | -30.49% | 432 | 2,305 | 0.67 | -0.15 | 0.00 | -0.22 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 295.00 | 9.20 | 9.35 | 9.42 | -4.04 | -30.02% | 218 | 1,611 | 0.67 | -0.16 | 0.00 | -0.23 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 300.00 | 10.30 | 10.45 | 10.50 | -4.80 | -31.38% | 1,554 | 10,636 | 0.66 | -0.18 | 0.00 | -0.24 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 305.00 | 11.50 | 11.65 | 11.69 | -5.42 | -31.68% | 525 | 1,619 | 0.66 | -0.20 | 0.00 | -0.25 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 310.00 | 12.80 | 12.95 | 13.10 | -5.70 | -30.32% | 466 | 2,859 | 0.66 | -0.22 | 0.00 | -0.26 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 315.00 | 14.20 | 14.40 | 14.45 | -6.14 | -29.82% | 1,459 | 874 | 0.65 | -0.24 | 0.00 | -0.28 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 320.00 | 15.75 | 15.95 | 16.00 | -6.67 | -29.43% | 467 | 4,685 | 0.65 | -0.26 | 0.00 | -0.29 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 325.00 | 17.45 | 17.60 | 17.50 | -7.45 | -29.86% | 296 | 2,571 | 0.65 | -0.28 | 0.00 | -0.30 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 330.00 | 19.15 | 19.35 | 19.42 | -7.78 | -28.61% | 886 | 3,837 | 0.65 | -0.30 | 0.00 | -0.31 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 335.00 | 21.10 | 21.30 | 21.45 | -8.45 | -28.27% | 287 | 1,734 | 0.65 | -0.33 | 0.00 | -0.32 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 340.00 | 23.05 | 23.35 | 23.30 | -8.87 | -27.58% | 601 | 5,237 | 0.65 | -0.35 | 0.00 | -0.33 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 345.00 | 25.35 | 25.55 | 26.50 | -8.70 | -24.72% | 593 | 1,537 | 0.64 | -0.37 | 0.00 | -0.34 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 350.00 | 27.60 | 27.85 | 27.90 | -10.10 | -26.58% | 1,049 | 5,557 | 0.64 | -0.40 | 0.00 | -0.35 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 355.00 | 30.10 | 30.30 | 30.40 | -10.55 | -25.77% | 1,143 | 756 | 0.64 | -0.42 | 0.00 | -0.35 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 360.00 | 32.50 | 32.85 | 32.75 | -10.60 | -24.46% | 798 | 2,806 | 0.64 | -0.44 | 0.00 | -0.36 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 365.00 | 35.35 | 35.55 | 35.70 | -11.50 | -24.37% | 1,126 | 210 | 0.64 | -0.46 | 0.00 | -0.36 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 370.00 | 38.10 | 38.35 | 39.85 | -10.70 | -21.17% | 247 | 2,876 | 0.65 | -0.48 | 0.00 | -0.37 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 375.00 | 41.10 | 41.30 | 42.95 | -11.10 | -20.54% | 75 | 127 | 0.65 | -0.50 | 0.00 | -0.37 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 380.00 | 44.10 | 44.35 | 44.44 | -13.56 | -23.38% | 255 | 1,878 | 0.65 | -0.52 | 0.00 | -0.37 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 385.00 | 47.35 | 47.55 | 47.77 | -13.78 | -22.39% | 112 | 193 | 0.65 | -0.54 | 0.00 | -0.37 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 390.00 | 50.40 | 50.85 | 51.99 | -14.81 | -22.18% | 60 | 1,548 | 0.65 | -0.56 | 0.00 | -0.37 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 395.00 | 54.00 | 54.30 | 56.10 | -14.71 | -20.78% | 11 | 42 | 0.65 | -0.58 | 0.00 | -0.36 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 400.00 | 57.40 | 57.70 | 57.96 | -15.04 | -20.61% | 414 | 3,592 | 0.65 | -0.60 | 0.00 | -0.36 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 405.00 | 61.05 | 61.40 | 72.56 | 0.00 | 0.00% | 0 | 16 | 0.65 | -0.62 | 0.00 | -0.36 | 5/16/2025 | 5/27/2025 2:59:07 PM EST |
| 410.00 | 64.50 | 65.00 | 66.90 | -14.05 | -17.36% | 28 | 651 | 0.66 | -0.64 | 0.00 | -0.35 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 415.00 | 68.50 | 68.75 | 72.40 | -11.44 | -13.65% | 4 | 52 | 0.66 | -0.65 | 0.00 | -0.35 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 420.00 | 71.90 | 72.60 | 73.20 | -14.70 | -16.73% | 58 | 648 | 0.66 | -0.67 | 0.00 | -0.34 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 425.00 | 76.25 | 76.55 | 93.50 | 0.00 | 0.00% | 0 | 63 | 0.66 | -0.69 | 0.00 | -0.33 | 5/23/2025 | 5/27/2025 2:59:07 PM EST |
| 430.00 | 79.80 | 80.70 | 82.50 | -18.80 | -18.56% | 8 | 835 | 0.67 | -0.70 | 0.00 | -0.32 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 435.00 | 84.00 | 85.05 | 101.67 | 0.00 | 0.00% | 0 | 1 | 0.67 | -0.72 | 0.00 | -0.32 | 5/23/2025 | 5/27/2025 2:59:07 PM EST |
| 440.00 | 88.10 | 89.25 | 93.40 | -12.65 | -11.93% | 12 | 247 | 0.67 | -0.73 | 0.00 | -0.31 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 445.00 | 92.25 | 93.45 | 97.69 | -10.86 | -10.01% | 1 | 2 | 0.67 | -0.75 | 0.00 | -0.30 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 450.00 | 96.30 | 97.80 | 99.83 | -16.10 | -13.89% | 37 | 316 | 0.68 | -0.76 | 0.00 | -0.29 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 455.00 | 100.80 | 102.05 | % | 0 | 0 | 0.68 | -0.77 | 0.00 | -0.28 | 5/27/2025 2:59:07 PM EST | |||
| 460.00 | 104.90 | 106.55 | 112.10 | -11.80 | -9.53% | 1 | 10 | 0.68 | -0.79 | 0.00 | -0.27 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 465.00 | 109.55 | 110.85 | 110.72 | % | 9 | 0 | 0.69 | -0.80 | 0.00 | -0.27 | 5/27/2025 | 5/27/2025 2:59:07 PM EST | |
| 470.00 | 113.85 | 115.30 | 128.35 | 0.00 | 0.00% | 0 | 16 | 0.69 | -0.81 | 0.00 | -0.26 | 5/16/2025 | 5/27/2025 2:59:07 PM EST |
| 475.00 | 117.70 | 119.80 | 123.01 | % | 2 | 0 | 0.70 | -0.82 | 0.00 | -0.25 | 5/27/2025 | 5/27/2025 2:59:07 PM EST | |
| 480.00 | 122.70 | 124.35 | 137.04 | 0.00 | 0.00% | 0 | 44 | 0.70 | -0.83 | 0.00 | -0.24 | 5/16/2025 | 5/27/2025 2:59:07 PM EST |
| 485.00 | 127.30 | 129.70 | 145.40 | 0.00 | 0.00% | 0 | 1 | 0.71 | -0.84 | 0.00 | -0.23 | 5/20/2025 | 5/27/2025 2:59:07 PM EST |
| 490.00 | 132.00 | 134.35 | 169.53 | 0.00 | 0.00% | 0 | 1 | 0.71 | -0.84 | 0.00 | -0.23 | 5/13/2025 | 5/27/2025 2:59:07 PM EST |
| 495.00 | 136.60 | 138.15 | % | 0 | 0 | 0.71 | -0.85 | 0.00 | -0.22 | 5/27/2025 2:59:07 PM EST | |||
| 500.00 | 141.15 | 142.85 | 162.60 | 0.00 | 0.00% | 0 | 24 | 0.72 | -0.86 | 0.00 | -0.21 | 5/23/2025 | 5/27/2025 2:59:07 PM EST |
| 505.00 | 145.75 | 147.95 | 169.34 | 0.00 | 0.00% | 0 | 8 | 0.72 | -0.87 | 0.00 | -0.21 | 5/21/2025 | 5/27/2025 2:59:07 PM EST |
| 510.00 | 150.40 | 152.70 | 165.85 | 0.00 | 0.00% | 0 | 11 | 0.73 | -0.87 | 0.00 | -0.20 | 5/14/2025 | 5/27/2025 2:59:07 PM EST |
| 515.00 | 155.10 | 157.25 | % | 0 | 0 | 0.73 | -0.88 | 0.00 | -0.19 | 5/27/2025 2:59:07 PM EST | |||
| 520.00 | 160.00 | 162.05 | 174.83 | 0.00 | 0.00% | 0 | 8 | 0.74 | -0.89 | 0.00 | -0.19 | 5/16/2025 | 5/27/2025 2:59:07 PM EST |
| 530.00 | 169.35 | 171.30 | 182.95 | 0.00 | 0.00% | 0 | 18 | 0.74 | -0.90 | 0.00 | -0.18 | 5/20/2025 | 5/27/2025 2:59:07 PM EST |
| 540.00 | 178.60 | 181.70 | 192.45 | 0.00 | 0.00% | 0 | 30 | 0.74 | -0.91 | 0.00 | -0.17 | 5/20/2025 | 5/27/2025 2:59:07 PM EST |
| 550.00 | 188.25 | 191.30 | 312.39 | 0.00 | 0.00% | 0 | 0 | 0.76 | -0.91 | 0.00 | -0.16 | 3/13/2025 | 5/27/2025 2:59:07 PM EST |
| 560.00 | 197.80 | 201.00 | 215.20 | 0.00 | 0.00% | 0 | 0 | 0.77 | -0.92 | 0.00 | -0.15 | 5/14/2025 | 5/27/2025 2:59:07 PM EST |
| 570.00 | 207.15 | 209.90 | 224.60 | 0.00 | 0.00% | 0 | 12 | 0.76 | -0.93 | 0.00 | -0.14 | 5/14/2025 | 5/27/2025 2:59:07 PM EST |
| 580.00 | 217.40 | 219.65 | 234.55 | 0.00 | 0.00% | 0 | 1 | 0.78 | -0.93 | 0.00 | -0.14 | 5/14/2025 | 5/27/2025 2:59:07 PM EST |
| 590.00 | 227.10 | 230.30 | 248.45 | 0.00 | 0.00% | 0 | 1 | 0.78 | -0.94 | 0.00 | -0.13 | 5/15/2025 | 5/27/2025 2:59:07 PM EST |
| 600.00 | 237.00 | 239.25 | 260.90 | 0.00 | 0.00% | 0 | 12 | 0.86 | -0.94 | 0.00 | -0.12 | 5/19/2025 | 5/27/2025 2:59:07 PM EST |
| 610.00 | 246.85 | 249.10 | 331.83 | 0.00 | 0.00% | 0 | 0 | 0.87 | -0.95 | 0.00 | -0.12 | 3/27/2025 | 5/27/2025 2:59:07 PM EST |
| 620.00 | 256.80 | 258.90 | 275.85 | 0.00 | 0.00% | 0 | 2 | 0.90 | -0.95 | 0.00 | -0.11 | 5/15/2025 | 5/27/2025 2:59:07 PM EST |
| 630.00 | 266.65 | 268.80 | 267.91 | -6.24 | -2.28% | 2 | 0 | 0.91 | -0.95 | 0.00 | -0.11 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 640.00 | 276.55 | 278.70 | 292.85 | 0.00 | 0.00% | 0 | 0 | 0.90 | -0.96 | 0.00 | -0.10 | 5/16/2025 | 5/27/2025 2:59:07 PM EST |
| 650.00 | 286.45 | 288.65 | 287.60 | -9.45 | -3.19% | 40 | 0 | 0.92 | -0.96 | 0.00 | -0.10 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 660.00 | 296.40 | 298.55 | 301.60 | 0.00 | 0.00% | 0 | 0 | 0.93 | -0.96 | 0.00 | -0.09 | 2/19/2025 | 5/27/2025 2:59:07 PM EST |
| 670.00 | 306.30 | 308.50 | 311.50 | 0.00 | 0.00% | 0 | 0 | 0.94 | -0.96 | 0.00 | -0.09 | 2/19/2025 | 5/27/2025 2:59:07 PM EST |
| 680.00 | 316.25 | 318.45 | 338.75 | 0.00 | 0.00% | 0 | 1 | 0.96 | -0.97 | 0.00 | -0.09 | 5/19/2025 | 5/27/2025 2:59:07 PM EST |
| 690.00 | 326.05 | 328.40 | 344.20 | 0.00 | 0.00% | 0 | 0 | 0.97 | -0.97 | 0.00 | -0.08 | 2/11/2025 | 5/27/2025 2:59:07 PM EST |
| 700.00 | 336.05 | 338.35 | 337.49 | -25.81 | -7.11% | 2 | 0 | 0.99 | -0.97 | 0.00 | -0.08 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 710.00 | 346.05 | 348.35 | 367.79 | 0.00 | 0.00% | 0 | 0 | 1.00 | -0.97 | 0.00 | -0.07 | 5/15/2025 | 5/27/2025 2:59:07 PM EST |
| 720.00 | 356.00 | 360.35 | 377.61 | 0.00 | 0.00% | 0 | 0 | 1.05 | -0.97 | 0.00 | -0.07 | 5/15/2025 | 5/27/2025 2:59:07 PM EST |
| 730.00 | 366.05 | 368.35 | 333.05 | 0.00 | 0.00% | 0 | 0 | 1.03 | -0.97 | 0.00 | -0.07 | 1/30/2025 | 5/27/2025 2:59:07 PM EST |
| 740.00 | 376.05 | 378.35 | 392.45 | 0.00 | 0.00% | 0 | 0 | 1.08 | -0.98 | 0.00 | -0.07 | 5/16/2025 | 5/27/2025 2:59:07 PM EST |
| 750.00 | 386.00 | 390.35 | 384.45 | 0.00 | 0.00% | 0 | 0 | 1.09 | -0.98 | 0.00 | -0.06 | 2/6/2025 | 5/27/2025 2:59:07 PM EST |
| 760.00 | 396.00 | 400.35 | 347.40 | 0.00 | 0.00% | 0 | 0 | 1.11 | -0.98 | 0.00 | -0.06 | 1/31/2025 | 5/27/2025 2:59:07 PM EST |
| 770.00 | 406.05 | 408.35 | 355.75 | 0.00 | 0.00% | 0 | 0 | 1.13 | -0.98 | 0.00 | -0.06 | 1/31/2025 | 5/27/2025 2:59:07 PM EST |
| 780.00 | 416.05 | 418.35 | 387.65 | 0.00 | 0.00% | 0 | 0 | 1.15 | -0.98 | 0.00 | -0.05 | 1/29/2025 | 5/27/2025 2:59:07 PM EST |
| 790.00 | 426.05 | 428.35 | 404.95 | 0.00 | 0.00% | 0 | 0 | 1.16 | -0.98 | 0.00 | -0.05 | 2/4/2025 | 5/27/2025 2:59:07 PM EST |
| 800.00 | 436.05 | 438.35 | 457.63 | 0.00 | 0.00% | 0 | 0 | 1.18 | -0.98 | 0.00 | -0.05 | 5/15/2025 | 5/27/2025 2:59:07 PM EST |
| 810.00 | 446.05 | 448.35 | 399.10 | 0.00 | 0.00% | 0 | 0 | 1.19 | -0.98 | 0.00 | -0.05 | 1/24/2025 | 5/27/2025 2:59:07 PM EST |
| 820.00 | 456.05 | 458.35 | 414.45 | 0.00 | 0.00% | 0 | 0 | 1.21 | -0.99 | 0.00 | -0.05 | 1/30/2025 | 5/27/2025 2:59:07 PM EST |
| 830.00 | 466.05 | 468.35 | 419.45 | 0.00 | 0.00% | 0 | 0 | 1.18 | -0.99 | 0.00 | -0.04 | 1/24/2025 | 5/27/2025 2:59:07 PM EST |
| 840.00 | 476.05 | 478.35 | 426.05 | 0.00 | 0.00% | 0 | 0 | 1.19 | -0.99 | 0.00 | -0.04 | 1/24/2025 | 5/27/2025 2:59:07 PM EST |
| 850.00 | 486.05 | 488.35 | 446.37 | 0.00 | 0.00% | 0 | 0 | 1.23 | -0.99 | 0.00 | -0.04 | 1/30/2025 | 5/27/2025 2:59:07 PM EST |
| 860.00 | 496.05 | 498.35 | 428.60 | 0.00 | 0.00% | 0 | 0 | 1.21 | -0.99 | 0.00 | -0.04 | 12/20/2024 | 5/27/2025 2:59:07 PM EST |
| 870.00 | 506.05 | 508.35 | 444.95 | 0.00 | 0.00% | 0 | 0 | 1.25 | -0.99 | 0.00 | -0.04 | 1/15/2025 | 5/27/2025 2:59:07 PM EST |
| 880.00 | 516.05 | 518.35 | 450.50 | 0.00 | 0.00% | 0 | 0 | 1.28 | -0.99 | 0.00 | -0.03 | 12/19/2024 | 5/27/2025 2:59:07 PM EST |
| 890.00 | 526.05 | 528.35 | 472.70 | 0.00 | 0.00% | 0 | 0 | 1.30 | -0.99 | 0.00 | -0.03 | 12/20/2024 | 5/27/2025 2:59:07 PM EST |
| 900.00 | 536.05 | 538.35 | 448.70 | 0.00 | 0.00% | 0 | 0 | 1.30 | -0.99 | 0.00 | -0.03 | 12/26/2024 | 5/27/2025 2:59:07 PM EST |
| 910.00 | 546.05 | 548.35 | 480.65 | 0.00 | 0.00% | 0 | 0 | 1.28 | -0.99 | 0.00 | -0.03 | 12/19/2024 | 5/27/2025 2:59:07 PM EST |
| 920.00 | 556.05 | 558.35 | 466.05 | 0.00 | 0.00% | 0 | 0 | 1.29 | -0.99 | 0.00 | -0.03 | 12/26/2024 | 5/27/2025 2:59:07 PM EST |
| 930.00 | 566.05 | 568.35 | % | 0 | 0 | 1.30 | -0.99 | 0.00 | -0.02 | 5/27/2025 2:59:07 PM EST | |||
| 940.00 | 576.05 | 578.35 | 475.60 | 0.00 | 0.00% | 0 | 0 | 1.30 | -0.99 | 0.00 | -0.02 | 12/18/2024 | 5/27/2025 2:59:07 PM EST |
| 950.00 | 586.05 | 588.35 | 519.90 | 0.00 | 0.00% | 0 | 0 | 1.32 | -0.99 | 0.00 | -0.02 | 12/19/2024 | 5/27/2025 2:59:07 PM EST |
| 960.00 | 596.05 | 598.35 | 570.35 | 0.00 | 0.00% | 0 | 0 | 1.33 | -0.99 | 0.00 | -0.02 | 1/29/2025 | 5/27/2025 2:59:07 PM EST |