Options Chain for TESLA INC COM (TSLA) - $316.55 as of 6/13/2025 4:01:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 224.75 | 226.85 | 219.80 | 0.00 | 0.00% | 0 | 322 | 1.96 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:04 PM EST |
| 105.00 | 219.95 | 221.90 | 227.18 | 0.00 | 0.00% | 0 | 83 | 1.90 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 4:00:04 PM EST |
| 110.00 | 215.00 | 216.90 | 191.32 | 0.00 | 0.00% | 0 | 62 | 1.82 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 4:00:04 PM EST |
| 115.00 | 210.05 | 211.95 | 212.55 | 0.00 | 0.00% | 0 | 68 | 1.75 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:04 PM EST |
| 120.00 | 205.10 | 207.00 | 211.75 | -3.25 | -1.52% | 1 | 91 | 1.70 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 125.00 | 199.95 | 202.05 | 158.10 | 0.00 | 0.00% | 0 | 105 | 1.64 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 6/13/2025 4:00:04 PM EST |
| 130.00 | 195.00 | 197.10 | 196.35 | 0.00 | 0.00% | 0 | 161 | 1.58 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:04 PM EST |
| 135.00 | 190.20 | 192.15 | 166.37 | 0.00 | 0.00% | 0 | 36 | 1.53 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 4:00:04 PM EST |
| 140.00 | 185.25 | 187.20 | 158.00 | 0.00 | 0.00% | 0 | 166 | 1.48 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 4:00:04 PM EST |
| 145.00 | 180.30 | 182.20 | 208.30 | 0.00 | 0.00% | 0 | 10 | 1.43 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/13/2025 4:00:04 PM EST |
| 150.00 | 175.35 | 177.25 | 181.00 | -1.00 | -0.55% | 5 | 237 | 1.37 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 155.00 | 171.05 | 171.80 | 130.97 | 0.00 | 0.00% | 0 | 3,274 | 0.66 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/13/2025 4:00:04 PM EST |
| 160.00 | 165.45 | 167.35 | 166.22 | +7.72 | +4.88% | 15 | 3,475 | 1.29 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 165.00 | 160.50 | 162.45 | 155.62 | 0.00 | 0.00% | 0 | 23 | 1.24 | 1.00 | 0.00 | -0.01 | 6/12/2025 | 6/13/2025 4:00:04 PM EST |
| 170.00 | 155.60 | 157.60 | 149.03 | -1.44 | -0.96% | 2 | 64 | 1.20 | 1.00 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 175.00 | 150.65 | 152.55 | 130.38 | 0.00 | 0.00% | 0 | 95 | 1.16 | 1.00 | 0.00 | -0.02 | 6/5/2025 | 6/13/2025 4:00:04 PM EST |
| 180.00 | 145.70 | 147.60 | 148.37 | -0.18 | -0.13% | 2 | 449 | 1.12 | 1.00 | 0.00 | -0.03 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 185.00 | 140.80 | 142.70 | 113.89 | 0.00 | 0.00% | 0 | 136 | 1.08 | 1.00 | 0.00 | -0.03 | 6/5/2025 | 6/13/2025 4:00:04 PM EST |
| 190.00 | 135.90 | 137.75 | 141.75 | +4.33 | +3.16% | 1 | 101 | 1.12 | 1.00 | 0.00 | -0.04 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 195.00 | 131.00 | 132.85 | 121.25 | 0.00 | 0.00% | 0 | 225 | 1.01 | 0.99 | 0.00 | -0.04 | 6/10/2025 | 6/13/2025 4:00:04 PM EST |
| 200.00 | 126.60 | 127.45 | 128.30 | +7.95 | +6.61% | 258 | 752 | 0.89 | 0.99 | 0.00 | -0.05 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 205.00 | 121.25 | 123.05 | 128.77 | -2.08 | -1.59% | 23 | 199 | 0.94 | 0.99 | 0.00 | -0.05 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 210.00 | 116.40 | 118.25 | 117.73 | 0.00 | 0.00% | 0 | 245 | 0.80 | 0.99 | 0.00 | -0.06 | 6/12/2025 | 6/13/2025 4:00:04 PM EST |
| 215.00 | 111.40 | 113.40 | 114.70 | +18.55 | +19.30% | 28 | 390 | 0.79 | 0.98 | 0.00 | -0.07 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 220.00 | 107.20 | 108.00 | 105.85 | -3.01 | -2.77% | 47 | 862 | 0.76 | 0.98 | 0.00 | -0.08 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 225.00 | 101.85 | 103.75 | 96.85 | 0.00 | 0.00% | 0 | 342 | 0.76 | 0.97 | 0.00 | -0.10 | 6/12/2025 | 6/13/2025 4:00:04 PM EST |
| 230.00 | 97.70 | 98.60 | 97.35 | +5.10 | +5.53% | 1 | 932 | 0.75 | 0.96 | 0.00 | -0.11 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 235.00 | 93.00 | 93.70 | 98.36 | +4.91 | +5.26% | 8 | 901 | 0.72 | 0.95 | 0.00 | -0.13 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 240.00 | 88.50 | 89.05 | 88.50 | +5.82 | +7.04% | 7 | 2,075 | 0.73 | 0.94 | 0.00 | -0.14 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 245.00 | 83.90 | 84.45 | 82.75 | +4.97 | +6.39% | 32 | 1,721 | 0.70 | 0.93 | 0.00 | -0.16 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 250.00 | 79.35 | 79.90 | 79.85 | +6.05 | +8.20% | 108 | 2,516 | 0.70 | 0.92 | 0.00 | -0.18 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 255.00 | 74.20 | 75.85 | 77.16 | +7.66 | +11.03% | 48 | 1,800 | 0.68 | 0.90 | 0.00 | -0.20 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 260.00 | 70.50 | 71.20 | 70.70 | +5.45 | +8.36% | 55 | 3,599 | 0.68 | 0.89 | 0.00 | -0.21 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 265.00 | 66.25 | 66.80 | 66.55 | +5.15 | +8.39% | 73 | 1,970 | 0.67 | 0.87 | 0.00 | -0.23 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 270.00 | 62.10 | 62.55 | 62.19 | +4.99 | +8.73% | 80 | 15,768 | 0.66 | 0.85 | 0.00 | -0.25 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 275.00 | 58.05 | 58.55 | 58.65 | +5.90 | +11.19% | 37 | 1,998 | 0.65 | 0.83 | 0.00 | -0.27 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 280.00 | 53.55 | 54.95 | 55.30 | +6.25 | +12.75% | 170 | 2,514 | 0.65 | 0.81 | 0.00 | -0.29 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 285.00 | 50.25 | 50.95 | 51.95 | +6.20 | +13.56% | 42 | 1,600 | 0.65 | 0.78 | 0.00 | -0.30 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 290.00 | 46.75 | 47.20 | 48.40 | +6.39 | +15.22% | 69 | 2,492 | 0.64 | 0.76 | 0.00 | -0.32 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 295.00 | 43.25 | 43.75 | 43.65 | +6.00 | +15.94% | 240 | 2,129 | 0.64 | 0.73 | 0.01 | -0.33 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 300.00 | 39.95 | 40.40 | 39.95 | +4.37 | +12.29% | 1,204 | 9,022 | 0.64 | 0.70 | 0.01 | -0.35 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 305.00 | 36.90 | 37.20 | 37.20 | +4.70 | +14.47% | 642 | 1,997 | 0.64 | 0.67 | 0.01 | -0.36 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 310.00 | 33.95 | 34.20 | 34.00 | +4.15 | +13.91% | 776 | 3,685 | 0.63 | 0.64 | 0.01 | -0.37 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 315.00 | 31.20 | 31.45 | 31.20 | +3.85 | +14.08% | 926 | 2,321 | 0.63 | 0.61 | 0.01 | -0.37 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 320.00 | 28.60 | 28.80 | 28.80 | +4.10 | +16.60% | 3,520 | 18,646 | 0.64 | 0.58 | 0.01 | -0.38 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 325.00 | 26.15 | 26.40 | 26.20 | +3.70 | +16.45% | 2,923 | 3,236 | 0.63 | 0.55 | 0.01 | -0.38 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 330.00 | 23.90 | 24.10 | 23.90 | +3.50 | +17.16% | 5,142 | 6,278 | 0.64 | 0.52 | 0.01 | -0.39 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 335.00 | 21.80 | 22.00 | 21.80 | +3.30 | +17.84% | 2,346 | 6,465 | 0.63 | 0.49 | 0.01 | -0.38 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 340.00 | 19.85 | 20.05 | 20.15 | +3.50 | +21.03% | 4,072 | 32,849 | 0.63 | 0.46 | 0.01 | -0.38 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 345.00 | 18.05 | 18.25 | 18.42 | +3.27 | +21.59% | 782 | 3,040 | 0.64 | 0.43 | 0.01 | -0.38 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 350.00 | 16.40 | 16.60 | 16.50 | +2.81 | +20.53% | 8,061 | 15,826 | 0.64 | 0.40 | 0.01 | -0.37 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 355.00 | 14.90 | 15.10 | 15.10 | +2.59 | +20.71% | 1,340 | 3,435 | 0.64 | 0.37 | 0.01 | -0.37 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 360.00 | 13.55 | 13.75 | 13.71 | +2.51 | +22.42% | 1,798 | 9,143 | 0.64 | 0.35 | 0.01 | -0.36 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 365.00 | 12.35 | 12.50 | 12.55 | +2.30 | +22.44% | 4,767 | 3,477 | 0.65 | 0.32 | 0.01 | -0.35 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 370.00 | 11.20 | 11.35 | 11.25 | +1.99 | +21.49% | 831 | 6,933 | 0.65 | 0.30 | 0.01 | -0.34 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 375.00 | 10.20 | 10.35 | 10.25 | +1.90 | +22.76% | 887 | 6,951 | 0.65 | 0.28 | 0.01 | -0.33 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 380.00 | 9.30 | 9.40 | 9.40 | +1.85 | +24.51% | 1,478 | 7,184 | 0.65 | 0.26 | 0.00 | -0.32 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 385.00 | 8.45 | 8.55 | 8.65 | +1.75 | +25.37% | 344 | 2,550 | 0.66 | 0.24 | 0.00 | -0.31 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 390.00 | 7.70 | 7.80 | 7.90 | +1.65 | +26.40% | 1,617 | 3,837 | 0.66 | 0.22 | 0.00 | -0.30 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 395.00 | 7.00 | 7.15 | 7.10 | +1.37 | +23.91% | 250 | 1,542 | 0.66 | 0.21 | 0.00 | -0.28 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 400.00 | 6.40 | 6.50 | 6.45 | +1.25 | +24.04% | 5,806 | 21,605 | 0.67 | 0.19 | 0.00 | -0.27 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 405.00 | 5.85 | 5.95 | 5.90 | +1.15 | +24.22% | 1,002 | 8,423 | 0.67 | 0.18 | 0.00 | -0.26 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 410.00 | 5.35 | 5.50 | 5.45 | +1.13 | +26.16% | 325 | 5,565 | 0.68 | 0.16 | 0.00 | -0.25 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 415.00 | 4.90 | 5.05 | 5.03 | +1.06 | +26.70% | 211 | 2,114 | 0.68 | 0.15 | 0.00 | -0.23 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 420.00 | 4.50 | 4.60 | 4.59 | +0.94 | +25.76% | 693 | 8,842 | 0.69 | 0.14 | 0.00 | -0.22 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 425.00 | 4.15 | 4.25 | 4.30 | +0.90 | +26.48% | 187 | 3,199 | 0.69 | 0.13 | 0.00 | -0.21 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 430.00 | 3.80 | 3.95 | 4.14 | +1.02 | +32.70% | 353 | 3,078 | 0.70 | 0.12 | 0.00 | -0.20 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 435.00 | 3.55 | 3.65 | 4.05 | +1.20 | +42.11% | 204 | 5,266 | 0.70 | 0.11 | 0.00 | -0.19 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 440.00 | 3.25 | 3.35 | 3.30 | +0.67 | +25.48% | 304 | 5,973 | 0.71 | 0.10 | 0.00 | -0.18 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 445.00 | 3.00 | 3.15 | 3.09 | +0.63 | +25.61% | 69 | 3,817 | 0.71 | 0.09 | 0.00 | -0.17 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 450.00 | 2.82 | 2.89 | 2.85 | +0.61 | +27.24% | 2,407 | 14,017 | 0.72 | 0.08 | 0.00 | -0.16 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 455.00 | 2.62 | 2.68 | 2.70 | +0.68 | +33.67% | 97 | 3,656 | 0.72 | 0.08 | 0.00 | -0.15 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 460.00 | 2.44 | 2.50 | 2.61 | +0.65 | +33.17% | 458 | 5,175 | 0.73 | 0.07 | 0.00 | -0.14 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 465.00 | 2.26 | 2.33 | 2.33 | +0.50 | +27.33% | 39 | 3,415 | 0.74 | 0.06 | 0.00 | -0.13 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 470.00 | 2.12 | 2.18 | 2.31 | +0.64 | +38.33% | 129 | 7,208 | 0.74 | 0.06 | 0.00 | -0.12 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 475.00 | 1.97 | 2.04 | 2.04 | +0.45 | +28.31% | 54 | 6,900 | 0.75 | 0.05 | 0.00 | -0.11 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 480.00 | 1.84 | 1.91 | 1.90 | +0.43 | +29.26% | 335 | 3,873 | 0.75 | 0.05 | 0.00 | -0.10 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 485.00 | 1.73 | 1.79 | 1.87 | +0.47 | +33.58% | 102 | 2,097 | 0.76 | 0.04 | 0.00 | -0.09 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 490.00 | 1.62 | 1.68 | 1.82 | +0.57 | +45.60% | 42 | 3,339 | 0.76 | 0.04 | 0.00 | -0.09 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 495.00 | 1.52 | 1.58 | 1.63 | +0.37 | +29.37% | 38 | 632 | 0.77 | 0.04 | 0.00 | -0.08 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 500.00 | 1.42 | 1.48 | 1.48 | +0.33 | +28.70% | 5,099 | 16,858 | 0.77 | 0.03 | 0.00 | -0.07 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 505.00 | 1.34 | 1.40 | 1.48 | 0.00 | 0.00% | 138 | 2,943 | 0.78 | 0.03 | 0.00 | -0.07 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 510.00 | 1.26 | 1.32 | 1.43 | +0.41 | +40.20% | 23 | 3,810 | 0.78 | 0.03 | 0.00 | -0.06 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 515.00 | 1.18 | 1.24 | 1.15 | +0.22 | +23.66% | 64 | 458 | 0.79 | 0.02 | 0.00 | -0.06 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 520.00 | 1.12 | 1.17 | 1.33 | +0.42 | +46.16% | 210 | 3,610 | 0.79 | 0.02 | 0.00 | -0.05 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 530.00 | 1.00 | 1.05 | 1.09 | +0.27 | +32.93% | 28 | 1,430 | 0.80 | 0.02 | 0.00 | -0.04 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 540.00 | 0.88 | 0.94 | 0.96 | +0.23 | +31.51% | 9 | 1,166 | 0.81 | 0.01 | 0.00 | -0.04 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 550.00 | 0.80 | 0.84 | 0.83 | +0.18 | +27.70% | 319 | 2,881 | 0.82 | 0.01 | 0.00 | -0.03 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 560.00 | 0.72 | 0.76 | 0.84 | +0.25 | +42.38% | 126 | 941 | 0.84 | 0.01 | 0.00 | -0.03 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 570.00 | 0.63 | 0.68 | 0.69 | +0.18 | +35.30% | 111 | 644 | 0.84 | 0.01 | 0.00 | -0.02 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 580.00 | 0.58 | 0.62 | 0.66 | +0.18 | +37.50% | 58 | 2,215 | 0.86 | 0.01 | 0.00 | -0.02 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 590.00 | 0.51 | 0.56 | 0.53 | +0.04 | +8.17% | 2 | 1,510 | 0.86 | 0.00 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 600.00 | 0.47 | 0.51 | 0.48 | +0.10 | +26.32% | 424 | 8,109 | 0.87 | 0.00 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 610.00 | 0.42 | 0.46 | 0.45 | +0.06 | +15.39% | 262 | 734 | 0.88 | 0.00 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 620.00 | 0.36 | 0.42 | 0.37 | +0.07 | +23.34% | 4 | 1,300 | 0.88 | 0.00 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 630.00 | 0.34 | 0.38 | 0.40 | +0.14 | +53.85% | 209 | 1,308 | 0.89 | 0.00 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 640.00 | 0.30 | 0.34 | 0.30 | +0.07 | +30.44% | 21 | 1,021 | 0.89 | 0.00 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 650.00 | 0.28 | 0.31 | 0.28 | +0.08 | +40.00% | 306 | 3,062 | 0.90 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 660.00 | 0.25 | 0.29 | 0.29 | +0.10 | +52.64% | 322 | 1,010 | 0.92 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 670.00 | 0.22 | 0.26 | 0.19 | -0.10 | -34.49% | 2 | 554 | 0.92 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 680.00 | 0.20 | 0.24 | 0.23 | -0.01 | -4.17% | 14 | 1,024 | 0.93 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 690.00 | 0.19 | 0.22 | 0.22 | -0.04 | -15.39% | 2 | 855 | 0.89 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 700.00 | 0.17 | 0.20 | 0.20 | +0.07 | +53.85% | 236 | 3,497 | 0.91 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 710.00 | 0.16 | 0.19 | 0.13 | +0.01 | +8.34% | 1 | 2,010 | 0.95 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 720.00 | 0.14 | 0.17 | 0.16 | +0.02 | +14.29% | 315 | 1,336 | 0.86 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 730.00 | 0.13 | 0.16 | 0.12 | 0.00 | 0.00% | 0 | 874 | 0.96 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:04 PM EST |
| 740.00 | 0.11 | 0.15 | 0.09 | -0.02 | -18.19% | 2 | 402 | 0.96 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 750.00 | 0.11 | 0.13 | 0.13 | +0.05 | +62.50% | 88 | 2,171 | 0.97 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 760.00 | 0.08 | 0.13 | 0.13 | 0.00 | 0.00% | 50 | 861 | 0.97 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 770.00 | 0.09 | 0.11 | 0.11 | +0.01 | +10.00% | 1 | 3,551 | 0.98 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 780.00 | 0.05 | 0.11 | 0.03 | -0.05 | -62.50% | 1 | 820 | 0.98 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 790.00 | 0.07 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 747 | 0.99 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 4:00:04 PM EST |
| 800.00 | 0.06 | 0.09 | 0.08 | +0.03 | +60.00% | 361 | 3,322 | 0.72 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 810.00 | 0.05 | 0.08 | 0.05 | -0.03 | -37.50% | 1 | 347 | 0.99 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 820.00 | 0.05 | 0.08 | 0.07 | 0.00 | 0.00% | 0 | 1,374 | 1.00 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 4:00:04 PM EST |
| 830.00 | 0.02 | 0.07 | 0.04 | -0.04 | -50.00% | 1 | 288 | 0.99 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 840.00 | 0.04 | 0.06 | 0.05 | +0.02 | +66.67% | 1 | 832 | 1.01 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 850.00 | 0.03 | 0.06 | 0.04 | -0.02 | -33.34% | 205 | 1,360 | 1.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 860.00 | 0.01 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 1,350 | 0.98 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:04 PM EST |
| 870.00 | 0.03 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 1,062 | 1.02 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:04 PM EST |
| 880.00 | 0.03 | 0.05 | 0.03 | -0.01 | -25.00% | 42 | 1,125 | 1.03 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 890.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 906 | 1.00 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 4:00:04 PM EST |
| 900.00 | 0.02 | 0.05 | 0.03 | 0.00 | 0.00% | 2 | 1,225 | 1.03 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 910.00 | 0.01 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 486 | 1.02 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 4:00:04 PM EST |
| 920.00 | 0.01 | 0.04 | 0.05 | +0.01 | +25.00% | 1 | 390 | 1.02 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 930.00 | 0.01 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 329 | 1.03 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 4:00:04 PM EST |
| 940.00 | 0.00 | 0.04 | 0.04 | -0.01 | -20.00% | 21 | 176 | 1.09 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 950.00 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 50 | 1,035 | 1.02 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 960.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 279 | 33,433 | 1.03 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.11 | 0.12 | 0.12 | 0.00 | 0.00% | 75 | 9,582 | 1.48 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 105.00 | 0.13 | 0.17 | 0.13 | 0.00 | 0.00% | 7 | 1,120 | 1.46 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 110.00 | 0.15 | 0.19 | 0.15 | +0.02 | +15.39% | 3 | 751 | 1.42 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 115.00 | 0.16 | 0.18 | 0.15 | -0.04 | -21.06% | 6 | 539 | 1.37 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 120.00 | 0.19 | 0.21 | 0.18 | -0.01 | -5.27% | 169 | 1,769 | 1.34 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 125.00 | 0.21 | 0.25 | 0.20 | 0.00 | 0.00% | 872 | 2,101 | 1.31 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 130.00 | 0.22 | 0.27 | 0.23 | -0.03 | -11.54% | 1 | 1,101 | 1.27 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 135.00 | 0.25 | 0.28 | 0.23 | -0.03 | -11.54% | 3 | 1,501 | 1.24 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 140.00 | 0.28 | 0.32 | 0.27 | -0.01 | -3.58% | 14 | 5,031 | 1.21 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 145.00 | 0.31 | 0.33 | 0.32 | 0.00 | 0.00% | 3 | 2,853 | 1.17 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 150.00 | 0.33 | 0.37 | 0.35 | 0.00 | 0.00% | 183 | 4,727 | 1.13 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 155.00 | 0.35 | 0.39 | 0.33 | -0.08 | -19.52% | 5 | 5,762 | 1.10 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 160.00 | 0.39 | 0.44 | 0.41 | -0.02 | -4.66% | 117 | 4,807 | 1.07 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 165.00 | 0.41 | 0.49 | 0.43 | -0.11 | -20.37% | 12 | 721 | 1.04 | 0.00 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 170.00 | 0.46 | 0.51 | 0.49 | -0.05 | -9.26% | 523 | 2,227 | 1.01 | 0.00 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 175.00 | 0.49 | 0.54 | 0.57 | +0.02 | +3.64% | 31 | 4,783 | 1.00 | 0.00 | 0.00 | -0.02 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 180.00 | 0.54 | 0.59 | 0.59 | -0.02 | -3.28% | 79 | 5,087 | 0.96 | 0.00 | 0.00 | -0.03 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 185.00 | 0.63 | 0.65 | 0.63 | -0.05 | -7.36% | 44 | 5,145 | 0.93 | 0.00 | 0.00 | -0.03 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 190.00 | 0.69 | 0.71 | 0.73 | -0.01 | -1.36% | 88 | 3,844 | 0.91 | 0.00 | 0.00 | -0.04 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 195.00 | 0.75 | 0.78 | 0.78 | -0.05 | -6.03% | 88 | 5,963 | 0.87 | -0.01 | 0.00 | -0.04 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 200.00 | 0.83 | 0.86 | 0.85 | -0.06 | -6.60% | 684 | 15,241 | 0.86 | -0.01 | 0.00 | -0.05 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 205.00 | 0.93 | 0.97 | 0.96 | -0.05 | -4.95% | 23 | 1,750 | 0.84 | -0.01 | 0.00 | -0.05 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 210.00 | 1.05 | 1.09 | 1.07 | -0.06 | -5.31% | 86 | 3,033 | 0.82 | -0.01 | 0.00 | -0.06 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 215.00 | 1.18 | 1.22 | 1.24 | -0.04 | -3.13% | 46 | 1,913 | 0.80 | -0.02 | 0.00 | -0.07 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 220.00 | 1.34 | 1.38 | 1.36 | -0.09 | -6.21% | 511 | 4,588 | 0.78 | -0.02 | 0.00 | -0.08 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 225.00 | 1.53 | 1.57 | 1.54 | -0.11 | -6.67% | 77 | 4,374 | 0.76 | -0.03 | 0.00 | -0.10 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 230.00 | 1.74 | 1.79 | 1.80 | -0.09 | -4.77% | 1,246 | 9,432 | 0.75 | -0.04 | 0.00 | -0.11 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 235.00 | 2.01 | 2.05 | 2.11 | -0.09 | -4.10% | 160 | 3,729 | 0.73 | -0.05 | 0.00 | -0.13 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 240.00 | 2.32 | 2.37 | 2.34 | -0.22 | -8.60% | 686 | 7,216 | 0.72 | -0.06 | 0.00 | -0.14 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 245.00 | 2.68 | 2.74 | 2.72 | -0.23 | -7.80% | 1,097 | 3,883 | 0.71 | -0.07 | 0.00 | -0.16 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 250.00 | 3.10 | 3.20 | 3.15 | -0.30 | -8.70% | 2,340 | 19,673 | 0.70 | -0.08 | 0.00 | -0.18 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 255.00 | 3.60 | 3.70 | 3.69 | -0.31 | -7.75% | 212 | 5,682 | 0.69 | -0.10 | 0.00 | -0.20 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 260.00 | 4.20 | 4.35 | 4.30 | -0.45 | -9.48% | 540 | 6,110 | 0.68 | -0.11 | 0.00 | -0.21 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 265.00 | 4.90 | 5.00 | 4.95 | -0.50 | -9.18% | 479 | 5,495 | 0.67 | -0.13 | 0.00 | -0.23 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 270.00 | 5.70 | 5.85 | 5.90 | -0.50 | -7.82% | 1,436 | 7,091 | 0.66 | -0.15 | 0.00 | -0.25 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 275.00 | 6.65 | 6.80 | 6.75 | -0.70 | -9.40% | 1,135 | 6,562 | 0.66 | -0.17 | 0.00 | -0.27 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 280.00 | 7.75 | 7.85 | 7.80 | -0.77 | -8.99% | 2,599 | 5,518 | 0.65 | -0.19 | 0.00 | -0.29 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 285.00 | 8.90 | 9.05 | 9.00 | -0.88 | -8.91% | 1,944 | 5,464 | 0.65 | -0.22 | 0.00 | -0.30 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 290.00 | 10.25 | 10.40 | 10.40 | -1.01 | -8.86% | 1,260 | 7,176 | 0.65 | -0.24 | 0.00 | -0.32 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 295.00 | 11.75 | 11.95 | 11.90 | -1.18 | -9.03% | 733 | 4,262 | 0.64 | -0.27 | 0.01 | -0.33 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 300.00 | 13.45 | 13.60 | 13.61 | -1.29 | -8.66% | 4,133 | 15,081 | 0.64 | -0.30 | 0.01 | -0.35 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 305.00 | 15.30 | 15.50 | 15.40 | -1.52 | -8.99% | 1,117 | 2,275 | 0.64 | -0.33 | 0.01 | -0.36 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 310.00 | 17.35 | 17.50 | 17.40 | -1.80 | -9.38% | 2,126 | 4,604 | 0.64 | -0.36 | 0.01 | -0.37 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 315.00 | 19.55 | 19.75 | 19.75 | -1.74 | -8.10% | 1,147 | 3,221 | 0.63 | -0.39 | 0.01 | -0.37 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 320.00 | 21.90 | 22.10 | 22.06 | -1.99 | -8.28% | 3,769 | 8,985 | 0.63 | -0.42 | 0.01 | -0.38 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 325.00 | 24.45 | 24.70 | 24.63 | -2.27 | -8.44% | 2,020 | 4,038 | 0.63 | -0.45 | 0.01 | -0.38 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 330.00 | 27.25 | 27.40 | 27.30 | -2.55 | -8.55% | 3,710 | 5,714 | 0.63 | -0.48 | 0.01 | -0.39 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 335.00 | 30.05 | 30.35 | 30.17 | -2.63 | -8.02% | 442 | 4,019 | 0.64 | -0.51 | 0.01 | -0.38 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 340.00 | 33.10 | 33.35 | 33.34 | -2.67 | -7.42% | 1,310 | 5,927 | 0.64 | -0.54 | 0.01 | -0.38 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 345.00 | 36.30 | 36.60 | 36.50 | -2.96 | -7.51% | 124 | 2,252 | 0.63 | -0.57 | 0.01 | -0.38 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 350.00 | 39.65 | 39.95 | 40.00 | -3.05 | -7.09% | 303 | 7,313 | 0.64 | -0.60 | 0.01 | -0.37 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 355.00 | 43.15 | 43.45 | 43.40 | -3.28 | -7.03% | 63 | 2,221 | 0.64 | -0.63 | 0.01 | -0.37 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 360.00 | 46.80 | 47.10 | 46.92 | -3.83 | -7.55% | 130 | 5,644 | 0.64 | -0.65 | 0.01 | -0.36 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 365.00 | 50.55 | 50.85 | 50.05 | -3.95 | -7.32% | 8 | 1,118 | 0.64 | -0.68 | 0.01 | -0.35 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 370.00 | 54.40 | 54.70 | 54.75 | -3.82 | -6.53% | 30 | 3,091 | 0.65 | -0.70 | 0.01 | -0.34 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 375.00 | 58.15 | 58.95 | 59.00 | +3.82 | +6.93% | 61 | 1,712 | 0.65 | -0.72 | 0.01 | -0.33 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 380.00 | 62.30 | 63.05 | 61.65 | +2.47 | +4.18% | 13 | 1,840 | 0.65 | -0.74 | 0.00 | -0.32 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 385.00 | 66.10 | 67.55 | 63.50 | 0.00 | 0.00% | 0 | 281 | 0.67 | -0.76 | 0.00 | -0.31 | 6/12/2025 | 6/13/2025 4:00:04 PM EST |
| 390.00 | 70.50 | 71.55 | 70.00 | -1.95 | -2.71% | 9 | 1,284 | 0.66 | -0.78 | 0.00 | -0.30 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 395.00 | 74.70 | 76.15 | 74.41 | 0.00 | 0.00% | 0 | 63 | 0.67 | -0.79 | 0.00 | -0.28 | 6/11/2025 | 6/13/2025 4:00:04 PM EST |
| 400.00 | 79.45 | 80.20 | 79.35 | -4.85 | -5.76% | 62 | 4,176 | 0.67 | -0.81 | 0.00 | -0.27 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 405.00 | 83.05 | 85.20 | 78.75 | 0.00 | 0.00% | 0 | 23 | 0.67 | -0.82 | 0.00 | -0.26 | 6/12/2025 | 6/13/2025 4:00:04 PM EST |
| 410.00 | 88.20 | 89.35 | 83.15 | -10.45 | -11.17% | 5 | 646 | 0.68 | -0.84 | 0.00 | -0.25 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 415.00 | 92.10 | 94.50 | 116.08 | 0.00 | 0.00% | 0 | 62 | 0.68 | -0.85 | 0.00 | -0.23 | 6/6/2025 | 6/13/2025 4:00:04 PM EST |
| 420.00 | 97.55 | 98.45 | 96.63 | -0.72 | -0.74% | 44 | 1,138 | 0.68 | -0.86 | 0.00 | -0.22 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 425.00 | 101.40 | 103.65 | 127.77 | 0.00 | 0.00% | 0 | 56 | 0.68 | -0.87 | 0.00 | -0.21 | 6/9/2025 | 6/13/2025 4:00:04 PM EST |
| 430.00 | 106.75 | 107.85 | 108.35 | +2.90 | +2.75% | 1 | 965 | 0.70 | -0.88 | 0.00 | -0.20 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 435.00 | 110.90 | 113.15 | 113.25 | 0.00 | 0.00% | 0 | 61 | 0.69 | -0.89 | 0.00 | -0.19 | 6/10/2025 | 6/13/2025 4:00:04 PM EST |
| 440.00 | 115.55 | 118.00 | 117.50 | -4.83 | -3.95% | 1 | 496 | 0.71 | -0.90 | 0.00 | -0.18 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 445.00 | 119.70 | 123.50 | 127.69 | 0.00 | 0.00% | 0 | 141 | 0.68 | -0.91 | 0.00 | -0.17 | 6/12/2025 | 6/13/2025 4:00:04 PM EST |
| 450.00 | 125.80 | 126.85 | 131.30 | -0.35 | -0.27% | 50 | 2,354 | 0.71 | -0.92 | 0.00 | -0.16 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 455.00 | 129.25 | 133.15 | 129.77 | 0.00 | 0.00% | 0 | 37 | 0.86 | -0.92 | 0.00 | -0.15 | 6/12/2025 | 6/13/2025 4:00:04 PM EST |
| 460.00 | 134.30 | 137.80 | 106.69 | 0.00 | 0.00% | 0 | 10 | 0.86 | -0.93 | 0.00 | -0.14 | 5/30/2025 | 6/13/2025 4:00:04 PM EST |
| 465.00 | 138.85 | 142.90 | 109.00 | 0.00 | 0.00% | 0 | 10 | 0.89 | -0.94 | 0.00 | -0.13 | 5/29/2025 | 6/13/2025 4:00:04 PM EST |
| 470.00 | 143.95 | 147.50 | 144.64 | 0.00 | 0.00% | 0 | 21 | 0.89 | -0.94 | 0.00 | -0.12 | 6/12/2025 | 6/13/2025 4:00:04 PM EST |
| 475.00 | 148.55 | 152.65 | 123.01 | 0.00 | 0.00% | 0 | 2 | 0.91 | -0.95 | 0.00 | -0.11 | 5/27/2025 | 6/13/2025 4:00:04 PM EST |
| 480.00 | 153.65 | 157.30 | 156.20 | 0.00 | 0.00% | 0 | 11 | 0.91 | -0.95 | 0.00 | -0.10 | 6/11/2025 | 6/13/2025 4:00:04 PM EST |
| 485.00 | 158.30 | 162.50 | 145.40 | 0.00 | 0.00% | 0 | 0 | 0.94 | -0.96 | 0.00 | -0.09 | 5/20/2025 | 6/13/2025 4:00:04 PM EST |
| 490.00 | 163.40 | 167.20 | 164.15 | -0.19 | -0.12% | 2 | 1 | 0.94 | -0.96 | 0.00 | -0.09 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 495.00 | 168.10 | 172.35 | % | 0 | 0 | 0.97 | -0.96 | 0.00 | -0.08 | 6/13/2025 4:00:04 PM EST | |||
| 500.00 | 174.35 | 176.05 | 175.50 | -4.64 | -2.58% | 252 | 978 | 0.84 | -0.97 | 0.00 | -0.07 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 505.00 | 177.90 | 182.25 | 180.20 | 0.00 | 0.00% | 0 | 1 | 0.99 | -0.97 | 0.00 | -0.07 | 6/11/2025 | 6/13/2025 4:00:04 PM EST |
| 510.00 | 183.05 | 187.00 | 183.95 | -2.00 | -1.08% | 2 | 1 | 0.99 | -0.97 | 0.00 | -0.06 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 515.00 | 187.75 | 192.15 | % | 0 | 0 | 1.02 | -0.98 | 0.00 | -0.06 | 6/13/2025 4:00:04 PM EST | |||
| 520.00 | 192.95 | 196.90 | 195.65 | 0.00 | 0.00% | 0 | 72 | 1.02 | -0.98 | 0.00 | -0.05 | 6/11/2025 | 6/13/2025 4:00:04 PM EST |
| 530.00 | 202.85 | 206.80 | 211.41 | 0.00 | 0.00% | 0 | 0 | 1.05 | -0.98 | 0.00 | -0.04 | 6/10/2025 | 6/13/2025 4:00:04 PM EST |
| 540.00 | 212.75 | 216.75 | 245.08 | 0.00 | 0.00% | 0 | 0 | 1.07 | -0.99 | 0.00 | -0.04 | 6/6/2025 | 6/13/2025 4:00:04 PM EST |
| 550.00 | 222.70 | 226.75 | 223.96 | 0.00 | 0.00% | 0 | 0 | 1.10 | -0.99 | 0.00 | -0.03 | 6/12/2025 | 6/13/2025 4:00:04 PM EST |
| 560.00 | 232.65 | 236.70 | 215.20 | 0.00 | 0.00% | 0 | 0 | 1.13 | -0.99 | 0.00 | -0.03 | 5/14/2025 | 6/13/2025 4:00:04 PM EST |
| 570.00 | 242.65 | 246.70 | 209.00 | 0.00 | 0.00% | 0 | 0 | 1.15 | -0.99 | 0.00 | -0.02 | 5/28/2025 | 6/13/2025 4:00:04 PM EST |
| 580.00 | 252.65 | 256.70 | 299.60 | 0.00 | 0.00% | 0 | 0 | 1.18 | -0.99 | 0.00 | -0.02 | 6/5/2025 | 6/13/2025 4:00:04 PM EST |
| 590.00 | 262.65 | 266.70 | 309.54 | 0.00 | 0.00% | 0 | 0 | 1.21 | -1.00 | 0.00 | -0.01 | 6/5/2025 | 6/13/2025 4:00:04 PM EST |
| 600.00 | 272.65 | 276.70 | 274.84 | -6.12 | -2.18% | 1 | 1 | 1.23 | -1.00 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 610.00 | 282.65 | 286.70 | 284.85 | -6.13 | -2.11% | 1 | 0 | 1.26 | -1.00 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 620.00 | 292.65 | 296.70 | 293.45 | +9.16 | +3.23% | 2 | 0 | 1.28 | -1.00 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 630.00 | 302.65 | 306.65 | 267.91 | 0.00 | 0.00% | 0 | 0 | 1.31 | -1.00 | 0.00 | -0.01 | 5/27/2025 | 6/13/2025 4:00:04 PM EST |
| 640.00 | 312.65 | 316.70 | 277.35 | 0.00 | 0.00% | 0 | 0 | 1.33 | -1.00 | 0.00 | -0.01 | 5/30/2025 | 6/13/2025 4:00:04 PM EST |
| 650.00 | 322.65 | 326.70 | 292.26 | 0.00 | 0.00% | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 6/13/2025 4:00:04 PM EST |
| 660.00 | 332.65 | 336.70 | 301.60 | 0.00 | 0.00% | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 6/13/2025 4:00:04 PM EST |
| 670.00 | 342.65 | 346.70 | 311.50 | 0.00 | 0.00% | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 6/13/2025 4:00:04 PM EST |
| 680.00 | 352.65 | 356.70 | 338.75 | 0.00 | 0.00% | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 6/13/2025 4:00:04 PM EST |
| 690.00 | 362.65 | 366.70 | 344.20 | 0.00 | 0.00% | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 2/11/2025 | 6/13/2025 4:00:04 PM EST |
| 700.00 | 372.65 | 376.70 | 337.49 | 0.00 | 0.00% | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 6/13/2025 4:00:04 PM EST |
| 710.00 | 382.65 | 386.70 | 367.79 | 0.00 | 0.00% | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 6/13/2025 4:00:04 PM EST |
| 720.00 | 392.65 | 396.70 | 377.61 | 0.00 | 0.00% | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 6/13/2025 4:00:04 PM EST |
| 730.00 | 402.65 | 406.70 | 333.05 | 0.00 | 0.00% | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 6/13/2025 4:00:04 PM EST |
| 740.00 | 412.65 | 416.70 | 392.45 | 0.00 | 0.00% | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 6/13/2025 4:00:04 PM EST |
| 750.00 | 422.65 | 426.70 | 384.45 | 0.00 | 0.00% | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 6/13/2025 4:00:04 PM EST |
| 760.00 | 432.65 | 436.70 | 347.40 | 0.00 | 0.00% | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 6/13/2025 4:00:04 PM EST |
| 770.00 | 442.65 | 446.70 | 355.75 | 0.00 | 0.00% | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 6/13/2025 4:00:04 PM EST |
| 780.00 | 452.65 | 456.70 | 387.65 | 0.00 | 0.00% | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 1/29/2025 | 6/13/2025 4:00:04 PM EST |
| 790.00 | 462.65 | 466.70 | 404.95 | 0.00 | 0.00% | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 2/4/2025 | 6/13/2025 4:00:04 PM EST |
| 800.00 | 472.65 | 476.70 | 457.63 | 0.00 | 0.00% | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 6/13/2025 4:00:04 PM EST |
| 810.00 | 482.65 | 486.70 | 399.10 | 0.00 | 0.00% | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 1/24/2025 | 6/13/2025 4:00:04 PM EST |
| 820.00 | 492.65 | 496.70 | 414.45 | 0.00 | 0.00% | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 6/13/2025 4:00:04 PM EST |
| 830.00 | 502.65 | 506.70 | 419.45 | 0.00 | 0.00% | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 1/24/2025 | 6/13/2025 4:00:04 PM EST |
| 840.00 | 512.65 | 516.70 | 426.05 | 0.00 | 0.00% | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 1/24/2025 | 6/13/2025 4:00:04 PM EST |
| 850.00 | 522.65 | 526.70 | 446.37 | 0.00 | 0.00% | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 6/13/2025 4:00:04 PM EST |
| 860.00 | 532.65 | 536.70 | 428.60 | 0.00 | 0.00% | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 12/20/2024 | 6/13/2025 4:00:04 PM EST |
| 870.00 | 542.65 | 546.70 | 444.95 | 0.00 | 0.00% | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 1/15/2025 | 6/13/2025 4:00:04 PM EST |
| 880.00 | 552.65 | 556.70 | 450.50 | 0.00 | 0.00% | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 12/19/2024 | 6/13/2025 4:00:04 PM EST |
| 890.00 | 562.65 | 566.70 | 472.70 | 0.00 | 0.00% | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 12/20/2024 | 6/13/2025 4:00:04 PM EST |
| 900.00 | 572.65 | 576.70 | 448.70 | 0.00 | 0.00% | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 12/26/2024 | 6/13/2025 4:00:04 PM EST |
| 910.00 | 582.65 | 586.70 | 480.65 | 0.00 | 0.00% | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 12/19/2024 | 6/13/2025 4:00:04 PM EST |
| 920.00 | 592.65 | 596.70 | 466.05 | 0.00 | 0.00% | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 12/26/2024 | 6/13/2025 4:00:04 PM EST |
| 930.00 | 602.65 | 606.70 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 940.00 | 612.65 | 616.70 | 475.60 | 0.00 | 0.00% | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 12/18/2024 | 6/13/2025 4:00:04 PM EST |
| 950.00 | 622.65 | 626.70 | 519.90 | 0.00 | 0.00% | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 12/19/2024 | 6/13/2025 4:00:04 PM EST |
| 960.00 | 632.65 | 636.70 | 570.35 | 0.00 | 0.00% | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 1/29/2025 | 6/13/2025 4:00:04 PM EST |