Options Chain for TESLA INC COM (TSLA) - $342.82 as of 5/16/2025 3:51:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 248.85 | 254.10 | 234.00 | 0.00 | 0.00% | 0 | 241 | 1.59 | 1.00 | 0.00 | -0.02 | 5/13/2025 | 5/16/2025 4:00:06 PM EST |
| 105.00 | 245.85 | 248.80 | 149.78 | 0.00 | 0.00% | 0 | 28 | 1.28 | 1.00 | 0.00 | -0.03 | 4/23/2025 | 5/16/2025 4:00:06 PM EST |
| 110.00 | 240.75 | 242.75 | 181.25 | 0.00 | 0.00% | 0 | 32 | 1.24 | 0.99 | 0.00 | -0.03 | 5/1/2025 | 5/16/2025 4:00:06 PM EST |
| 115.00 | 235.85 | 237.85 | 145.77 | 0.00 | 0.00% | 0 | 56 | 1.20 | 0.99 | 0.00 | -0.03 | 4/23/2025 | 5/16/2025 4:00:06 PM EST |
| 120.00 | 231.10 | 232.95 | 213.97 | 0.00 | 0.00% | 0 | 47 | 1.17 | 0.99 | 0.00 | -0.04 | 5/13/2025 | 5/16/2025 4:00:06 PM EST |
| 125.00 | 226.30 | 228.05 | 205.20 | 0.00 | 0.00% | 0 | 29 | 0.98 | 0.99 | 0.00 | -0.04 | 5/13/2025 | 5/16/2025 4:00:06 PM EST |
| 130.00 | 221.30 | 223.15 | 155.40 | 0.00 | 0.00% | 0 | 131 | 0.95 | 0.99 | 0.00 | -0.05 | 5/5/2025 | 5/16/2025 4:00:06 PM EST |
| 135.00 | 216.40 | 218.30 | 207.18 | 0.00 | 0.00% | 0 | 47 | 0.92 | 0.99 | 0.00 | -0.05 | 5/14/2025 | 5/16/2025 4:00:06 PM EST |
| 140.00 | 211.55 | 213.40 | 140.95 | 0.00 | 0.00% | 0 | 49 | 0.92 | 0.98 | 0.00 | -0.05 | 4/30/2025 | 5/16/2025 4:00:06 PM EST |
| 145.00 | 206.70 | 208.55 | 157.64 | 0.00 | 0.00% | 0 | 53 | 0.91 | 0.98 | 0.00 | -0.06 | 5/9/2025 | 5/16/2025 4:00:06 PM EST |
| 150.00 | 201.85 | 203.70 | 201.00 | +3.25 | +1.65% | 1 | 199 | 0.89 | 0.98 | 0.00 | -0.06 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 155.00 | 197.00 | 198.80 | 164.80 | 0.00 | 0.00% | 0 | 67 | 0.86 | 0.98 | 0.00 | -0.07 | 5/12/2025 | 5/16/2025 4:00:06 PM EST |
| 160.00 | 193.00 | 193.55 | 193.30 | +9.80 | +5.35% | 4 | 2,360 | 0.88 | 0.97 | 0.00 | -0.07 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 165.00 | 188.05 | 188.70 | 115.10 | 0.00 | 0.00% | 0 | 526 | 0.86 | 0.97 | 0.00 | -0.08 | 5/6/2025 | 5/16/2025 4:00:06 PM EST |
| 170.00 | 182.60 | 184.30 | 173.20 | 0.00 | 0.00% | 0 | 187 | 0.82 | 0.97 | 0.00 | -0.08 | 5/14/2025 | 5/16/2025 4:00:06 PM EST |
| 175.00 | 178.05 | 179.50 | 150.65 | 0.00 | 0.00% | 0 | 146 | 0.82 | 0.97 | 0.00 | -0.08 | 5/13/2025 | 5/16/2025 4:00:06 PM EST |
| 180.00 | 173.25 | 174.75 | 171.00 | +6.66 | +4.06% | 1 | 241 | 0.80 | 0.96 | 0.00 | -0.09 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 185.00 | 168.45 | 169.95 | 163.92 | +41.84 | +34.28% | 1 | 228 | 0.79 | 0.96 | 0.00 | -0.09 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 190.00 | 164.15 | 164.80 | 154.09 | 0.00 | 0.00% | 0 | 456 | 0.78 | 0.96 | 0.00 | -0.10 | 5/15/2025 | 5/16/2025 4:00:06 PM EST |
| 195.00 | 159.05 | 160.50 | 148.52 | 0.00 | 0.00% | 0 | 132 | 0.76 | 0.95 | 0.00 | -0.10 | 5/15/2025 | 5/16/2025 4:00:06 PM EST |
| 200.00 | 154.85 | 155.45 | 153.41 | +4.78 | +3.22% | 2 | 1,606 | 0.76 | 0.95 | 0.00 | -0.10 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 205.00 | 149.55 | 151.10 | 144.41 | 0.00 | 0.00% | 0 | 258 | 0.74 | 0.95 | 0.00 | -0.11 | 5/15/2025 | 5/16/2025 4:00:06 PM EST |
| 210.00 | 144.90 | 146.30 | 144.32 | +6.47 | +4.70% | 9 | 190 | 0.72 | 0.94 | 0.00 | -0.11 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 215.00 | 140.95 | 141.45 | 139.20 | +5.87 | +4.41% | 10 | 743 | 0.72 | 0.94 | 0.00 | -0.11 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 220.00 | 136.25 | 136.90 | 134.65 | +6.05 | +4.71% | 10 | 932 | 0.71 | 0.93 | 0.00 | -0.12 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 225.00 | 131.70 | 132.55 | 130.55 | +8.19 | +6.70% | 15 | 510 | 0.70 | 0.93 | 0.00 | -0.12 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 230.00 | 127.40 | 127.90 | 125.35 | +5.04 | +4.19% | 3 | 1,308 | 0.70 | 0.92 | 0.00 | -0.13 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 235.00 | 122.85 | 123.50 | 121.95 | +6.70 | +5.82% | 1 | 554 | 0.69 | 0.91 | 0.00 | -0.13 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 240.00 | 118.65 | 119.20 | 118.50 | +4.76 | +4.19% | 39 | 1,071 | 0.68 | 0.91 | 0.00 | -0.13 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 245.00 | 114.35 | 114.90 | 112.27 | +6.57 | +6.22% | 10 | 1,907 | 0.67 | 0.90 | 0.00 | -0.14 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 250.00 | 110.15 | 110.70 | 109.28 | +5.23 | +5.03% | 37 | 3,014 | 0.67 | 0.89 | 0.00 | -0.14 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 255.00 | 106.00 | 106.50 | 104.95 | +6.78 | +6.91% | 44 | 1,552 | 0.66 | 0.88 | 0.00 | -0.15 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 260.00 | 102.00 | 102.35 | 101.00 | +5.97 | +6.29% | 70 | 859 | 0.66 | 0.87 | 0.00 | -0.15 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 265.00 | 98.00 | 98.35 | 97.84 | +3.84 | +4.09% | 12 | 941 | 0.65 | 0.86 | 0.00 | -0.16 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 270.00 | 94.10 | 94.45 | 93.02 | +4.03 | +4.53% | 13 | 1,085 | 0.65 | 0.85 | 0.00 | -0.17 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 275.00 | 90.30 | 90.60 | 89.22 | +6.13 | +7.38% | 53 | 1,747 | 0.65 | 0.84 | 0.00 | -0.17 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 280.00 | 86.45 | 87.10 | 85.58 | +6.38 | +8.06% | 85 | 2,393 | 0.64 | 0.82 | 0.00 | -0.18 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 285.00 | 82.95 | 83.30 | 82.20 | +5.20 | +6.76% | 19 | 1,097 | 0.64 | 0.81 | 0.00 | -0.19 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 290.00 | 79.40 | 79.75 | 78.65 | +5.70 | +7.82% | 67 | 3,007 | 0.64 | 0.79 | 0.00 | -0.19 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 295.00 | 76.00 | 76.45 | 75.02 | +4.42 | +6.27% | 23 | 1,038 | 0.64 | 0.77 | 0.00 | -0.20 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 300.00 | 72.65 | 73.05 | 72.80 | +5.30 | +7.86% | 268 | 7,486 | 0.63 | 0.76 | 0.00 | -0.21 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 305.00 | 69.35 | 69.95 | 68.00 | +3.45 | +5.35% | 26 | 1,120 | 0.63 | 0.74 | 0.00 | -0.22 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 310.00 | 66.35 | 66.75 | 66.35 | +3.60 | +5.74% | 57 | 1,498 | 0.63 | 0.72 | 0.00 | -0.22 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 315.00 | 63.35 | 63.75 | 63.54 | +4.04 | +6.79% | 64 | 1,439 | 0.63 | 0.70 | 0.00 | -0.23 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 320.00 | 60.45 | 60.70 | 60.38 | +4.43 | +7.92% | 304 | 3,196 | 0.63 | 0.69 | 0.00 | -0.24 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 330.00 | 55.00 | 55.25 | 54.85 | +3.46 | +6.74% | 804 | 5,885 | 0.63 | 0.65 | 0.00 | -0.25 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 340.00 | 49.95 | 50.20 | 49.93 | +3.83 | +8.31% | 589 | 2,903 | 0.63 | 0.61 | 0.00 | -0.26 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 350.00 | 45.35 | 45.50 | 45.33 | +3.33 | +7.93% | 1,683 | 5,969 | 0.63 | 0.58 | 0.00 | -0.27 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 360.00 | 41.15 | 41.35 | 41.20 | +2.70 | +7.02% | 276 | 2,912 | 0.63 | 0.55 | 0.00 | -0.27 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 370.00 | 37.30 | 37.50 | 37.30 | +3.23 | +9.48% | 432 | 3,947 | 0.63 | 0.51 | 0.00 | -0.27 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 380.00 | 33.85 | 34.00 | 33.94 | +2.94 | +9.49% | 1,180 | 37,365 | 0.63 | 0.48 | 0.00 | -0.27 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 390.00 | 30.75 | 30.90 | 30.65 | +1.95 | +6.80% | 306 | 2,489 | 0.64 | 0.45 | 0.00 | -0.27 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 400.00 | 27.85 | 28.10 | 28.00 | +2.90 | +11.56% | 2,414 | 7,582 | 0.64 | 0.42 | 0.00 | -0.27 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 410.00 | 25.40 | 25.55 | 25.38 | +3.08 | +13.82% | 1,091 | 2,951 | 0.64 | 0.39 | 0.00 | -0.26 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 420.00 | 23.15 | 23.30 | 23.25 | +2.34 | +11.20% | 353 | 6,313 | 0.65 | 0.37 | 0.00 | -0.26 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 430.00 | 21.05 | 21.25 | 21.25 | +2.15 | +11.26% | 251 | 2,215 | 0.65 | 0.34 | 0.00 | -0.25 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 440.00 | 19.25 | 19.40 | 19.30 | +1.34 | +7.47% | 921 | 1,507 | 0.66 | 0.32 | 0.00 | -0.24 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 450.00 | 17.60 | 17.75 | 17.65 | +1.90 | +12.07% | 3,586 | 11,595 | 0.66 | 0.29 | 0.00 | -0.24 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 460.00 | 16.15 | 16.30 | 16.25 | +1.85 | +12.85% | 230 | 1,469 | 0.67 | 0.27 | 0.00 | -0.23 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 470.00 | 14.80 | 14.95 | 14.80 | +1.72 | +13.15% | 282 | 3,245 | 0.67 | 0.25 | 0.00 | -0.22 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 480.00 | 13.60 | 13.75 | 13.62 | +1.62 | +13.50% | 64 | 1,678 | 0.68 | 0.23 | 0.00 | -0.21 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 490.00 | 12.55 | 12.70 | 12.60 | +1.50 | +13.52% | 44 | 1,866 | 0.68 | 0.22 | 0.00 | -0.20 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 500.00 | 11.60 | 11.75 | 11.65 | +1.45 | +14.22% | 808 | 7,123 | 0.69 | 0.20 | 0.00 | -0.19 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 510.00 | 10.70 | 10.85 | 10.75 | +1.25 | +13.16% | 66 | 1,101 | 0.69 | 0.19 | 0.00 | -0.18 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 520.00 | 9.95 | 10.10 | 10.00 | +0.90 | +9.89% | 105 | 1,454 | 0.70 | 0.17 | 0.00 | -0.18 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 530.00 | 9.25 | 9.40 | 9.25 | +1.37 | +17.39% | 48 | 1,351 | 0.70 | 0.16 | 0.00 | -0.17 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 540.00 | 8.60 | 8.75 | 8.68 | +0.98 | +12.73% | 13 | 2,950 | 0.71 | 0.15 | 0.00 | -0.16 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 550.00 | 8.05 | 8.20 | 8.10 | +1.10 | +15.72% | 205 | 1,785 | 0.72 | 0.14 | 0.00 | -0.16 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 560.00 | 7.50 | 7.65 | 7.55 | +1.00 | +15.27% | 23 | 1,741 | 0.72 | 0.13 | 0.00 | -0.15 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 570.00 | 7.05 | 7.20 | 7.20 | +1.30 | +22.04% | 143 | 1,449 | 0.73 | 0.12 | 0.00 | -0.15 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 580.00 | 6.60 | 6.75 | 6.73 | +1.18 | +21.27% | 29 | 1,056 | 0.73 | 0.12 | 0.00 | -0.14 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 590.00 | 6.20 | 6.35 | 6.25 | +0.92 | +17.27% | 19 | 2,619 | 0.74 | 0.11 | 0.00 | -0.14 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 600.00 | 5.85 | 6.00 | 5.99 | +0.99 | +19.80% | 720 | 15,856 | 0.75 | 0.10 | 0.00 | -0.13 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 610.00 | 5.55 | 5.65 | 5.60 | +0.85 | +17.90% | 30 | 1,239 | 0.75 | 0.10 | 0.00 | -0.13 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 620.00 | 5.25 | 5.35 | 5.10 | +1.15 | +29.12% | 4 | 834 | 0.76 | 0.09 | 0.00 | -0.12 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 630.00 | 4.95 | 5.10 | 5.05 | +0.50 | +10.99% | 909 | 675 | 0.76 | 0.09 | 0.00 | -0.12 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 640.00 | 4.70 | 4.80 | 4.75 | +0.61 | +14.74% | 66 | 955 | 0.77 | 0.08 | 0.00 | -0.12 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 650.00 | 4.45 | 4.60 | 4.59 | +0.75 | +19.54% | 164 | 1,467 | 0.78 | 0.08 | 0.00 | -0.11 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 660.00 | 4.25 | 4.35 | 4.05 | +0.42 | +11.57% | 47 | 530 | 0.78 | 0.08 | 0.00 | -0.11 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 670.00 | 4.05 | 4.15 | 4.05 | +0.51 | +14.41% | 157 | 195 | 0.79 | 0.07 | 0.00 | -0.11 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 680.00 | 3.85 | 3.95 | 3.75 | +0.47 | +14.33% | 480 | 745 | 0.79 | 0.07 | 0.00 | -0.10 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 690.00 | 3.65 | 3.80 | 3.61 | +0.51 | +16.46% | 7 | 520 | 0.80 | 0.07 | 0.00 | -0.10 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 700.00 | 3.50 | 3.55 | 3.50 | +0.61 | +21.11% | 631 | 6,047 | 0.80 | 0.06 | 0.00 | -0.10 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 710.00 | 3.35 | 3.45 | 2.82 | 0.00 | 0.00% | 0 | 1,593 | 0.81 | 0.06 | 0.00 | -0.10 | 5/15/2025 | 5/16/2025 4:00:06 PM EST |
| 720.00 | 3.20 | 3.30 | 3.04 | +0.21 | +7.42% | 4 | 275 | 0.81 | 0.06 | 0.00 | -0.09 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 730.00 | 3.05 | 3.15 | 3.00 | +0.88 | +41.51% | 5 | 180 | 0.82 | 0.06 | 0.00 | -0.09 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 740.00 | 2.95 | 3.05 | 2.92 | +0.47 | +19.19% | 9 | 72 | 0.83 | 0.05 | 0.00 | -0.09 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 750.00 | 2.83 | 2.89 | 2.80 | +0.39 | +16.19% | 251 | 2,654 | 0.83 | 0.05 | 0.00 | -0.09 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 760.00 | 2.71 | 2.78 | 2.70 | +0.41 | +17.91% | 67 | 868 | 0.84 | 0.05 | 0.00 | -0.09 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 770.00 | 2.60 | 2.67 | 2.61 | +0.51 | +24.29% | 8 | 230 | 0.84 | 0.05 | 0.00 | -0.08 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 780.00 | 2.50 | 2.55 | 2.49 | +0.73 | +41.48% | 8 | 497 | 0.84 | 0.05 | 0.00 | -0.08 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 790.00 | 2.40 | 2.46 | 2.03 | 0.00 | 0.00% | 0 | 180 | 0.85 | 0.05 | 0.00 | -0.08 | 5/15/2025 | 5/16/2025 4:00:06 PM EST |
| 800.00 | 2.30 | 2.36 | 2.37 | +0.48 | +25.40% | 16 | 3,421 | 0.85 | 0.04 | 0.00 | -0.08 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 810.00 | 2.21 | 2.27 | 2.22 | +0.35 | +18.72% | 12 | 898 | 0.86 | 0.04 | 0.00 | -0.08 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 820.00 | 2.13 | 2.19 | 2.13 | +0.34 | +19.00% | 1 | 109 | 0.86 | 0.04 | 0.00 | -0.08 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 830.00 | 2.05 | 2.11 | 2.04 | +0.31 | +17.92% | 8 | 209 | 0.87 | 0.04 | 0.00 | -0.07 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 840.00 | 1.97 | 2.02 | 2.00 | +0.53 | +36.06% | 8 | 357 | 0.87 | 0.04 | 0.00 | -0.07 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 850.00 | 1.90 | 1.95 | 1.90 | +0.40 | +26.67% | 68 | 940 | 0.87 | 0.04 | 0.00 | -0.07 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 860.00 | 1.83 | 1.89 | 1.80 | +0.72 | +66.67% | 1 | 188 | 0.88 | 0.04 | 0.00 | -0.07 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 870.00 | 1.76 | 1.82 | 1.78 | +0.43 | +31.86% | 3 | 227 | 0.88 | 0.04 | 0.00 | -0.07 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 880.00 | 1.70 | 1.75 | 1.71 | +0.39 | +29.55% | 5 | 738 | 0.89 | 0.04 | 0.00 | -0.07 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 890.00 | 1.63 | 1.69 | 1.72 | +0.42 | +32.31% | 4 | 564 | 0.89 | 0.03 | 0.00 | -0.07 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 900.00 | 1.58 | 1.62 | 1.61 | +0.35 | +27.78% | 6 | 2,852 | 0.89 | 0.03 | 0.00 | -0.07 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 910.00 | 1.52 | 1.57 | 1.47 | +0.44 | +42.72% | 1 | 278 | 0.90 | 0.03 | 0.00 | -0.07 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 920.00 | 1.47 | 1.52 | 1.45 | +0.29 | +25.00% | 4 | 116 | 0.90 | 0.03 | 0.00 | -0.06 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 930.00 | 1.41 | 1.46 | 1.39 | +0.17 | +13.94% | 111 | 393 | 0.90 | 0.03 | 0.00 | -0.06 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 940.00 | 1.37 | 1.42 | 1.35 | +0.23 | +20.54% | 7 | 153 | 0.91 | 0.03 | 0.00 | -0.06 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 950.00 | 1.32 | 1.38 | 1.36 | +0.32 | +30.77% | 72 | 340 | 0.91 | 0.03 | 0.00 | -0.06 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 960.00 | 1.29 | 1.31 | 1.30 | +0.29 | +28.72% | 585 | 9,877 | 0.92 | 0.03 | 0.00 | -0.06 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.54 | 0.58 | 0.59 | +0.08 | +15.69% | 250 | 5,744 | 1.17 | 0.00 | 0.00 | -0.02 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 105.00 | 0.59 | 0.63 | 0.64 | +0.12 | +23.08% | 1 | 1,343 | 1.14 | 0.00 | 0.00 | -0.03 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 110.00 | 0.64 | 0.68 | 0.63 | 0.00 | 0.00% | 0 | 4,927 | 1.11 | -0.01 | 0.00 | -0.03 | 5/15/2025 | 5/16/2025 4:00:06 PM EST |
| 115.00 | 0.69 | 0.73 | 0.73 | +0.11 | +17.75% | 162 | 452 | 1.09 | -0.01 | 0.00 | -0.03 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 120.00 | 0.75 | 0.78 | 0.81 | +0.09 | +12.50% | 84 | 4,147 | 1.06 | -0.01 | 0.00 | -0.04 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 125.00 | 0.81 | 0.85 | 0.86 | +0.09 | +11.69% | 85 | 2,408 | 1.03 | -0.01 | 0.00 | -0.04 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 130.00 | 0.87 | 0.91 | 0.91 | +0.08 | +9.64% | 79 | 1,700 | 1.01 | -0.01 | 0.00 | -0.05 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 135.00 | 0.93 | 0.99 | 1.03 | +0.11 | +11.96% | 81 | 579 | 0.99 | -0.01 | 0.00 | -0.05 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 140.00 | 1.02 | 1.06 | 1.04 | +0.03 | +2.97% | 4 | 5,648 | 0.96 | -0.02 | 0.00 | -0.05 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 145.00 | 1.11 | 1.15 | 1.07 | -0.02 | -1.84% | 2 | 734 | 0.94 | -0.02 | 0.00 | -0.06 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 150.00 | 1.18 | 1.23 | 1.27 | +0.05 | +4.10% | 96 | 13,977 | 0.92 | -0.02 | 0.00 | -0.06 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 155.00 | 1.31 | 1.34 | 1.36 | +0.06 | +4.62% | 80 | 2,324 | 0.90 | -0.02 | 0.00 | -0.07 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 160.00 | 1.42 | 1.45 | 1.44 | +0.04 | +2.86% | 32 | 5,461 | 0.88 | -0.03 | 0.00 | -0.07 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 165.00 | 1.54 | 1.58 | 1.57 | +0.02 | +1.29% | 16,093 | 59,485 | 0.87 | -0.03 | 0.00 | -0.08 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 170.00 | 1.67 | 1.71 | 1.76 | +0.01 | +0.58% | 13 | 68,469 | 0.85 | -0.03 | 0.00 | -0.08 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 175.00 | 1.82 | 1.86 | 1.89 | -0.07 | -3.58% | 53 | 4,120 | 0.83 | -0.03 | 0.00 | -0.08 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 180.00 | 1.97 | 2.02 | 2.04 | +0.01 | +0.50% | 19 | 5,143 | 0.82 | -0.04 | 0.00 | -0.09 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 185.00 | 2.15 | 2.20 | 2.23 | -0.05 | -2.20% | 3 | 23,198 | 0.80 | -0.04 | 0.00 | -0.09 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 190.00 | 2.34 | 2.38 | 2.39 | -0.01 | -0.42% | 16,472 | 34,037 | 0.79 | -0.04 | 0.00 | -0.10 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 195.00 | 2.56 | 2.60 | 2.66 | -0.12 | -4.32% | 109 | 3,246 | 0.77 | -0.05 | 0.00 | -0.10 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 200.00 | 2.83 | 2.85 | 2.84 | -0.26 | -8.39% | 580 | 8,283 | 0.76 | -0.05 | 0.00 | -0.10 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 205.00 | 3.05 | 3.15 | 3.17 | -0.08 | -2.47% | 79 | 1,885 | 0.75 | -0.05 | 0.00 | -0.11 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 210.00 | 3.40 | 3.45 | 3.44 | -0.29 | -7.78% | 278 | 3,601 | 0.74 | -0.06 | 0.00 | -0.11 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 215.00 | 3.70 | 3.80 | 3.77 | -0.39 | -9.38% | 10 | 2,621 | 0.72 | -0.06 | 0.00 | -0.11 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 220.00 | 4.10 | 4.20 | 4.30 | -0.25 | -5.50% | 47 | 5,773 | 0.72 | -0.07 | 0.00 | -0.12 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 225.00 | 4.50 | 4.60 | 4.73 | -0.35 | -6.89% | 31 | 3,222 | 0.71 | -0.07 | 0.00 | -0.12 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 230.00 | 5.00 | 5.10 | 5.22 | -0.37 | -6.62% | 736 | 4,743 | 0.70 | -0.08 | 0.00 | -0.13 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 235.00 | 5.55 | 5.60 | 5.70 | -0.55 | -8.80% | 11 | 2,464 | 0.69 | -0.09 | 0.00 | -0.13 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 240.00 | 6.15 | 6.20 | 6.36 | -0.49 | -7.16% | 93 | 6,247 | 0.68 | -0.09 | 0.00 | -0.13 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 245.00 | 6.80 | 6.90 | 7.07 | -0.88 | -11.07% | 6 | 2,192 | 0.68 | -0.10 | 0.00 | -0.14 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 250.00 | 7.50 | 7.60 | 7.62 | -0.98 | -11.40% | 720 | 6,932 | 0.67 | -0.11 | 0.00 | -0.14 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 255.00 | 8.30 | 8.40 | 8.65 | -0.65 | -6.99% | 162 | 1,460 | 0.66 | -0.12 | 0.00 | -0.15 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 260.00 | 9.20 | 9.30 | 9.54 | -0.88 | -8.45% | 135 | 3,200 | 0.66 | -0.13 | 0.00 | -0.15 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 265.00 | 10.15 | 10.25 | 10.27 | -1.08 | -9.52% | 129 | 1,511 | 0.66 | -0.14 | 0.00 | -0.16 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 270.00 | 11.20 | 11.30 | 11.55 | -1.04 | -8.27% | 214 | 4,746 | 0.65 | -0.15 | 0.00 | -0.17 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 275.00 | 12.30 | 12.45 | 12.40 | -1.42 | -10.28% | 51 | 3,389 | 0.65 | -0.16 | 0.00 | -0.17 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 280.00 | 13.55 | 13.70 | 13.62 | -1.53 | -10.10% | 218 | 5,067 | 0.65 | -0.18 | 0.00 | -0.18 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 285.00 | 14.85 | 15.00 | 15.33 | -1.32 | -7.93% | 212 | 2,275 | 0.64 | -0.19 | 0.00 | -0.19 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 290.00 | 16.30 | 16.45 | 16.37 | -1.73 | -9.56% | 62 | 3,393 | 0.64 | -0.21 | 0.00 | -0.19 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 295.00 | 17.80 | 17.95 | 17.95 | -1.80 | -9.12% | 110 | 2,063 | 0.64 | -0.23 | 0.00 | -0.20 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 300.00 | 19.45 | 19.60 | 19.51 | -2.00 | -9.30% | 398 | 5,477 | 0.64 | -0.24 | 0.00 | -0.21 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 305.00 | 21.15 | 21.35 | 21.75 | -1.75 | -7.45% | 14 | 1,598 | 0.63 | -0.26 | 0.00 | -0.22 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 310.00 | 23.00 | 23.20 | 23.40 | -2.60 | -10.00% | 565 | 2,172 | 0.63 | -0.28 | 0.00 | -0.22 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 315.00 | 24.95 | 25.15 | 25.75 | -1.85 | -6.71% | 63 | 688 | 0.63 | -0.30 | 0.00 | -0.23 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 320.00 | 27.00 | 27.20 | 27.70 | -2.23 | -7.46% | 186 | 2,320 | 0.63 | -0.31 | 0.00 | -0.24 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 330.00 | 31.50 | 31.65 | 31.70 | -2.88 | -8.33% | 191 | 3,007 | 0.63 | -0.35 | 0.00 | -0.25 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 340.00 | 36.35 | 36.55 | 36.50 | -2.95 | -7.48% | 129 | 3,197 | 0.63 | -0.39 | 0.00 | -0.26 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 350.00 | 41.65 | 41.85 | 41.75 | -3.45 | -7.64% | 244 | 1,949 | 0.63 | -0.42 | 0.00 | -0.27 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 360.00 | 47.40 | 47.60 | 47.75 | -3.52 | -6.87% | 155 | 2,681 | 0.63 | -0.45 | 0.00 | -0.27 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 370.00 | 53.50 | 53.75 | 54.30 | -4.30 | -7.34% | 47 | 670 | 0.63 | -0.49 | 0.00 | -0.27 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 380.00 | 59.95 | 60.25 | 61.28 | -3.42 | -5.29% | 23 | 551 | 0.63 | -0.52 | 0.00 | -0.27 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 390.00 | 66.80 | 67.05 | 68.13 | -3.74 | -5.21% | 37 | 1,092 | 0.64 | -0.55 | 0.00 | -0.27 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 400.00 | 73.95 | 74.20 | 74.60 | -4.35 | -5.51% | 15 | 1,261 | 0.64 | -0.58 | 0.00 | -0.27 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 410.00 | 81.35 | 81.65 | 82.63 | -2.82 | -3.30% | 25 | 560 | 0.64 | -0.61 | 0.00 | -0.26 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 420.00 | 89.05 | 89.35 | 90.57 | -2.13 | -2.30% | 4 | 290 | 0.65 | -0.63 | 0.00 | -0.26 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 430.00 | 97.00 | 97.35 | 101.40 | 0.00 | 0.00% | 0 | 243 | 0.65 | -0.66 | 0.00 | -0.25 | 5/15/2025 | 5/16/2025 4:00:06 PM EST |
| 440.00 | 105.10 | 105.45 | 106.23 | -5.63 | -5.04% | 2 | 436 | 0.66 | -0.68 | 0.00 | -0.24 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 450.00 | 113.30 | 113.95 | 118.55 | 0.00 | 0.00% | 0 | 303 | 0.66 | -0.71 | 0.00 | -0.24 | 5/15/2025 | 5/16/2025 4:00:06 PM EST |
| 460.00 | 122.00 | 122.80 | 123.45 | 0.00 | 0.00% | 0 | 106 | 0.67 | -0.73 | 0.00 | -0.23 | 5/14/2025 | 5/16/2025 4:00:06 PM EST |
| 470.00 | 129.45 | 131.50 | 132.21 | -2.29 | -1.71% | 5 | 181 | 0.68 | -0.75 | 0.00 | -0.22 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 480.00 | 139.50 | 140.40 | 144.52 | 0.00 | 0.00% | 0 | 196 | 0.68 | -0.77 | 0.00 | -0.21 | 5/15/2025 | 5/16/2025 4:00:06 PM EST |
| 490.00 | 147.20 | 149.30 | 149.87 | -4.73 | -3.06% | 5 | 5 | 0.68 | -0.78 | 0.00 | -0.20 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 500.00 | 157.50 | 158.70 | 176.00 | 0.00 | 0.00% | 0 | 24 | 0.70 | -0.80 | 0.00 | -0.19 | 5/13/2025 | 5/16/2025 4:00:06 PM EST |
| 510.00 | 164.85 | 168.70 | 168.23 | 0.00 | 0.00% | 0 | 75 | 0.69 | -0.81 | 0.00 | -0.18 | 5/14/2025 | 5/16/2025 4:00:06 PM EST |
| 520.00 | 174.00 | 178.00 | 185.35 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.83 | 0.00 | -0.18 | 5/15/2025 | 5/16/2025 4:00:06 PM EST |
| 530.00 | 183.45 | 187.40 | 250.00 | 0.00 | 0.00% | 0 | 0 | 0.70 | -0.84 | 0.00 | -0.17 | 3/26/2025 | 5/16/2025 4:00:06 PM EST |
| 540.00 | 192.90 | 196.80 | 287.00 | 0.00 | 0.00% | 0 | 0 | 0.70 | -0.85 | 0.00 | -0.16 | 4/15/2025 | 5/16/2025 4:00:06 PM EST |
| 550.00 | 202.45 | 206.35 | 326.28 | 0.00 | 0.00% | 0 | 0 | 0.71 | -0.86 | 0.00 | -0.16 | 4/21/2025 | 5/16/2025 4:00:06 PM EST |
| 560.00 | 211.95 | 215.90 | 222.25 | 0.00 | 0.00% | 0 | 1 | 0.72 | -0.87 | 0.00 | -0.15 | 5/15/2025 | 5/16/2025 4:00:06 PM EST |
| 570.00 | 221.55 | 225.50 | 227.75 | 0.00 | 0.00% | 0 | 3 | 0.72 | -0.88 | 0.00 | -0.15 | 5/14/2025 | 5/16/2025 4:00:06 PM EST |
| 580.00 | 231.25 | 235.80 | 234.40 | 0.00 | 0.00% | 0 | 31 | 0.73 | -0.88 | 0.00 | -0.14 | 5/14/2025 | 5/16/2025 4:00:06 PM EST |
| 590.00 | 240.75 | 244.90 | 249.00 | -73.23 | -22.73% | 4 | 0 | 0.73 | -0.89 | 0.00 | -0.14 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 600.00 | 250.35 | 254.15 | 257.10 | 0.00 | 0.00% | 0 | 142 | 0.74 | -0.90 | 0.00 | -0.13 | 5/14/2025 | 5/16/2025 4:00:06 PM EST |
| 610.00 | 259.50 | 264.40 | 264.65 | -4.25 | -1.59% | 2 | 1 | 0.84 | -0.90 | 0.00 | -0.13 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 620.00 | 269.35 | 274.20 | 278.70 | 0.00 | 0.00% | 0 | 23 | 0.85 | -0.91 | 0.00 | -0.12 | 5/15/2025 | 5/16/2025 4:00:06 PM EST |
| 630.00 | 279.10 | 284.00 | 298.85 | 0.00 | 0.00% | 0 | 1 | 0.86 | -0.91 | 0.00 | -0.12 | 5/13/2025 | 5/16/2025 4:00:06 PM EST |
| 640.00 | 288.90 | 293.80 | 297.05 | 0.00 | 0.00% | 0 | 2 | 0.87 | -0.92 | 0.00 | -0.12 | 5/15/2025 | 5/16/2025 4:00:06 PM EST |
| 650.00 | 298.50 | 303.65 | 310.20 | 0.00 | 0.00% | 0 | 2 | 0.88 | -0.92 | 0.00 | -0.11 | 5/15/2025 | 5/16/2025 4:00:06 PM EST |
| 660.00 | 308.50 | 313.50 | 314.25 | 0.00 | 0.00% | 0 | 10 | 0.89 | -0.92 | 0.00 | -0.11 | 5/14/2025 | 5/16/2025 4:00:06 PM EST |
| 670.00 | 318.20 | 323.40 | 324.10 | 0.00 | 0.00% | 0 | 1 | 0.90 | -0.93 | 0.00 | -0.11 | 5/14/2025 | 5/16/2025 4:00:06 PM EST |
| 680.00 | 328.20 | 334.45 | 340.00 | 0.00 | 0.00% | 0 | 2 | 0.94 | -0.93 | 0.00 | -0.10 | 5/15/2025 | 5/16/2025 4:00:06 PM EST |
| 690.00 | 338.05 | 344.40 | 345.05 | 0.00 | 0.00% | 0 | 108 | 0.96 | -0.93 | 0.00 | -0.10 | 5/15/2025 | 5/16/2025 4:00:06 PM EST |
| 700.00 | 347.95 | 354.30 | 354.08 | -1.07 | -0.31% | 2 | 1 | 0.97 | -0.94 | 0.00 | -0.10 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 710.00 | 357.85 | 364.25 | 362.65 | 0.00 | 0.00% | 0 | 2 | 0.98 | -0.94 | 0.00 | -0.10 | 5/14/2025 | 5/16/2025 4:00:06 PM EST |
| 720.00 | 367.75 | 374.20 | 353.85 | 0.00 | 0.00% | 0 | 0 | 1.00 | -0.94 | 0.00 | -0.09 | 2/6/2025 | 5/16/2025 4:00:06 PM EST |
| 730.00 | 377.50 | 384.10 | 382.85 | 0.00 | 0.00% | 0 | 0 | 1.01 | -0.94 | 0.00 | -0.09 | 5/14/2025 | 5/16/2025 4:00:06 PM EST |
| 740.00 | 387.60 | 394.10 | 342.30 | 0.00 | 0.00% | 0 | 0 | 1.02 | -0.95 | 0.00 | -0.09 | 1/30/2025 | 5/16/2025 4:00:06 PM EST |
| 750.00 | 397.35 | 404.05 | 396.82 | 0.00 | 0.00% | 0 | 0 | 1.03 | -0.95 | 0.00 | -0.09 | 2/14/2025 | 5/16/2025 4:00:06 PM EST |
| 760.00 | 407.30 | 414.00 | 412.84 | +35.09 | +9.29% | 4 | 0 | 1.05 | -0.95 | 0.00 | -0.09 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 770.00 | 417.25 | 424.00 | 358.45 | 0.00 | 0.00% | 0 | 0 | 1.06 | -0.95 | 0.00 | -0.08 | 1/31/2025 | 5/16/2025 4:00:06 PM EST |
| 780.00 | 427.40 | 434.00 | 432.12 | 0.00 | 0.00% | 0 | 0 | 1.07 | -0.95 | 0.00 | -0.08 | 5/14/2025 | 5/16/2025 4:00:06 PM EST |
| 790.00 | 437.40 | 444.00 | 443.67 | -7.38 | -1.64% | 2 | 41 | 1.08 | -0.95 | 0.00 | -0.08 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 800.00 | 447.15 | 453.95 | 461.05 | 0.00 | 0.00% | 0 | 0 | 1.09 | -0.96 | 0.00 | -0.08 | 5/15/2025 | 5/16/2025 4:00:06 PM EST |
| 810.00 | 457.40 | 463.90 | 411.90 | 0.00 | 0.00% | 0 | 0 | 1.11 | -0.96 | 0.00 | -0.08 | 1/30/2025 | 5/16/2025 4:00:06 PM EST |
| 820.00 | 467.15 | 473.90 | 437.65 | 0.00 | 0.00% | 0 | 0 | 1.12 | -0.96 | 0.00 | -0.08 | 2/4/2025 | 5/16/2025 4:00:06 PM EST |
| 830.00 | 477.20 | 483.90 | 487.30 | 0.00 | 0.00% | 0 | 0 | 1.13 | -0.96 | 0.00 | -0.07 | 5/14/2025 | 5/16/2025 4:00:06 PM EST |
| 840.00 | 487.15 | 493.90 | 424.90 | 0.00 | 0.00% | 0 | 0 | 1.14 | -0.96 | 0.00 | -0.07 | 1/22/2025 | 5/16/2025 4:00:06 PM EST |
| 850.00 | 497.20 | 503.90 | 465.20 | 0.00 | 0.00% | 0 | 0 | 1.15 | -0.96 | 0.00 | -0.07 | 2/3/2025 | 5/16/2025 4:00:06 PM EST |
| 860.00 | 507.15 | 513.90 | 512.69 | +64.89 | +14.50% | 4 | 0 | 1.17 | -0.96 | 0.00 | -0.07 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 870.00 | 517.20 | 523.90 | 481.20 | 0.00 | 0.00% | 0 | 0 | 1.18 | -0.96 | 0.00 | -0.07 | 1/29/2025 | 5/16/2025 4:00:06 PM EST |
| 880.00 | 527.20 | 533.90 | 473.45 | 0.00 | 0.00% | 0 | 0 | 1.19 | -0.96 | 0.00 | -0.07 | 1/30/2025 | 5/16/2025 4:00:06 PM EST |
| 890.00 | 536.95 | 544.00 | 473.15 | 0.00 | 0.00% | 0 | 0 | 1.21 | -0.97 | 0.00 | -0.07 | 1/22/2025 | 5/16/2025 4:00:06 PM EST |
| 900.00 | 546.95 | 554.00 | 483.80 | 0.00 | 0.00% | 0 | 0 | 1.22 | -0.97 | 0.00 | -0.07 | 1/22/2025 | 5/16/2025 4:00:06 PM EST |
| 910.00 | 557.40 | 563.90 | 492.85 | 0.00 | 0.00% | 0 | 0 | 1.22 | -0.97 | 0.00 | -0.07 | 1/22/2025 | 5/16/2025 4:00:06 PM EST |
| 920.00 | 567.20 | 573.90 | 470.80 | 0.00 | 0.00% | 0 | 0 | 1.23 | -0.97 | 0.00 | -0.06 | 12/26/2024 | 5/16/2025 4:00:06 PM EST |
| 930.00 | 576.95 | 584.00 | 496.55 | 0.00 | 0.00% | 0 | 0 | 1.25 | -0.97 | 0.00 | -0.06 | 12/20/2024 | 5/16/2025 4:00:06 PM EST |
| 940.00 | 586.95 | 594.00 | 490.45 | 0.00 | 0.00% | 0 | 0 | 1.26 | -0.97 | 0.00 | -0.06 | 12/26/2024 | 5/16/2025 4:00:06 PM EST |
| 950.00 | 597.20 | 603.90 | 513.90 | 0.00 | 0.00% | 0 | 0 | 1.27 | -0.97 | 0.00 | -0.06 | 1/17/2025 | 5/16/2025 4:00:06 PM EST |
| 960.00 | 607.25 | 613.90 | 553.45 | 0.00 | 0.00% | 0 | 0 | 1.28 | -0.97 | 0.00 | -0.06 | 1/30/2025 | 5/16/2025 4:00:06 PM EST |