Options Chain for TESLA INC COM (TSLA) - $319.41 as of 7/18/2025 3:41:12 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 276.05 | 283.95 | 280.00 | % | 5.60 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 60.00 | 266.45 | 273.00 | 269.73 | % | 4.50 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 70.00 | 258.60 | 261.10 | 259.85 | % | 3.71 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 80.00 | 248.70 | 251.20 | 249.95 | % | 3.12 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 90.00 | 238.75 | 241.25 | 240.00 | % | 2.67 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 100.00 | 228.85 | 231.70 | 230.28 | 229.80 | % | 2.30 | 1 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:04 PM EST | |
| 110.00 | 218.95 | 221.40 | 220.18 | % | 2.00 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 120.00 | 209.10 | 211.90 | 210.50 | % | 1.75 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 130.00 | 199.20 | 202.00 | 200.60 | % | 1.54 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 135.00 | 194.15 | 196.75 | 195.45 | % | 1.45 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 140.00 | 189.30 | 191.70 | 190.50 | 191.70 | % | 1.36 | 2 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:04 PM EST | |
| 145.00 | 184.25 | 187.25 | 185.75 | 186.24 | % | 1.28 | 1 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:04 PM EST | |
| 150.00 | 179.45 | 182.20 | 180.83 | % | 1.21 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 155.00 | 174.40 | 177.00 | 175.70 | % | 1.13 | 0 | 0 | 5.70 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 160.00 | 169.60 | 172.30 | 170.95 | % | 1.07 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 165.00 | 164.55 | 167.10 | 165.83 | % | 1.01 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 170.00 | 159.75 | 162.10 | 160.93 | % | 0.95 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 175.00 | 154.70 | 157.60 | 156.15 | 146.25 | 0.00 | 0.00% | 0.89 | 0 | 1 | 3.35 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 4:00:04 PM EST |
| 180.00 | 149.90 | 152.55 | 151.23 | % | 0.84 | 0 | 0 | 2.09 | 1.00 | 0.00 | -0.01 | 7/18/2025 4:00:04 PM EST | |||
| 185.00 | 144.90 | 147.75 | 146.33 | % | 0.79 | 0 | 0 | 1.69 | 1.00 | 0.00 | -0.01 | 7/18/2025 4:00:04 PM EST | |||
| 190.00 | 140.10 | 142.65 | 141.38 | 124.20 | 0.00 | 0.00% | 0.74 | 0 | 1 | 1.60 | 1.00 | 0.00 | -0.02 | 7/11/2025 | 7/18/2025 4:00:04 PM EST |
| 195.00 | 135.10 | 137.60 | 136.35 | % | 0.70 | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.03 | 7/18/2025 4:00:04 PM EST | |||
| 200.00 | 130.80 | 132.50 | 131.65 | 110.00 | 0.00 | 0.00% | 0.66 | 0 | 2,517 | 0.74 | 1.00 | 0.00 | -0.03 | 7/11/2025 | 7/18/2025 4:00:04 PM EST |
| 205.00 | 125.35 | 127.70 | 126.53 | % | 0.62 | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.04 | 7/18/2025 4:00:04 PM EST | |||
| 210.00 | 120.60 | 122.95 | 121.78 | 103.35 | 0.00 | 0.00% | 0.58 | 0 | 2,397 | 0.99 | 0.99 | 0.00 | -0.04 | 7/11/2025 | 7/18/2025 4:00:04 PM EST |
| 215.00 | 115.60 | 117.95 | 116.78 | % | 0.54 | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.05 | 7/18/2025 4:00:04 PM EST | |||
| 220.00 | 110.85 | 113.20 | 112.03 | 97.25 | 0.00 | 0.00% | 0.51 | 0 | 50 | 0.88 | 0.99 | 0.00 | -0.05 | 7/15/2025 | 7/18/2025 4:00:04 PM EST |
| 225.00 | 105.85 | 108.20 | 107.03 | % | 0.48 | 0 | 0 | 0.80 | 0.98 | 0.00 | -0.06 | 7/18/2025 4:00:04 PM EST | |||
| 230.00 | 101.15 | 103.55 | 102.35 | 91.48 | 0.00 | 0.00% | 0.44 | 0 | 59 | 0.80 | 0.98 | 0.00 | -0.07 | 7/17/2025 | 7/18/2025 4:00:04 PM EST |
| 235.00 | 96.20 | 98.50 | 97.35 | 96.96 | +13.27 | +15.86% | 0.41 | 1 | 1 | 0.56 | 0.97 | 0.00 | -0.08 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 240.00 | 91.55 | 93.95 | 92.75 | 91.00 | +13.10 | +16.82% | 0.39 | 2 | 2 | 0.60 | 0.97 | 0.00 | -0.09 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 245.00 | 86.65 | 89.00 | 87.83 | 74.57 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.58 | 0.96 | 0.00 | -0.10 | 7/14/2025 | 7/18/2025 4:00:04 PM EST |
| 250.00 | 82.05 | 84.50 | 83.28 | 79.25 | +4.51 | +6.04% | 0.33 | 3 | 17 | 0.59 | 0.95 | 0.00 | -0.11 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 255.00 | 77.30 | 80.00 | 78.65 | 77.53 | +10.92 | +16.40% | 0.31 | 10 | 4 | 0.58 | 0.93 | 0.00 | -0.13 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 260.00 | 72.90 | 75.20 | 74.05 | 72.98 | +6.54 | +9.85% | 0.28 | 10 | 4 | 0.58 | 0.92 | 0.00 | -0.14 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 265.00 | 68.40 | 70.45 | 69.43 | 68.48 | +5.61 | +8.93% | 0.26 | 3 | 6 | 0.56 | 0.90 | 0.00 | -0.16 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 270.00 | 64.05 | 66.25 | 65.15 | 62.18 | +6.58 | +11.84% | 0.24 | 7 | 13 | 0.56 | 0.89 | 0.00 | -0.17 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 275.00 | 59.90 | 61.80 | 60.85 | 61.01 | +10.49 | +20.77% | 0.22 | 1 | 4 | 0.55 | 0.87 | 0.00 | -0.19 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 280.00 | 55.60 | 57.55 | 56.58 | 57.30 | +7.93 | +16.07% | 0.20 | 5 | 14 | 0.54 | 0.84 | 0.00 | -0.20 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 285.00 | 51.55 | 53.40 | 52.48 | 53.20 | +7.63 | +16.75% | 0.18 | 5 | 6 | 0.55 | 0.82 | 0.00 | -0.22 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 290.00 | 47.80 | 50.00 | 48.90 | 48.20 | +7.80 | +19.31% | 0.17 | 12 | 6 | 0.53 | 0.80 | 0.00 | -0.23 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 295.00 | 43.95 | 46.05 | 45.00 | 45.14 | +6.70 | +17.43% | 0.15 | 116 | 31 | 0.54 | 0.77 | 0.01 | -0.25 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 300.00 | 40.65 | 42.75 | 41.70 | 41.20 | +6.70 | +19.42% | 0.14 | 25 | 101 | 0.53 | 0.74 | 0.01 | -0.26 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 305.00 | 37.30 | 39.00 | 38.15 | 37.75 | +7.18 | +23.49% | 0.13 | 26 | 29 | 0.53 | 0.71 | 0.01 | -0.27 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 310.00 | 34.90 | 35.10 | 35.00 | 34.95 | +6.30 | +21.99% | 0.11 | 107 | 403 | 0.53 | 0.68 | 0.01 | -0.28 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 315.00 | 31.90 | 32.10 | 32.00 | 31.85 | +6.10 | +23.69% | 0.10 | 64 | 810 | 0.53 | 0.65 | 0.01 | -0.29 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 320.00 | 29.10 | 29.30 | 29.20 | 29.30 | +5.80 | +24.69% | 0.09 | 207 | 1,414 | 0.53 | 0.61 | 0.01 | -0.29 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 325.00 | 26.50 | 26.70 | 26.60 | 26.70 | +5.40 | +25.36% | 0.08 | 675 | 1,176 | 0.53 | 0.58 | 0.01 | -0.30 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 330.00 | 24.10 | 24.25 | 24.18 | 24.10 | +4.74 | +24.49% | 0.07 | 778 | 209 | 0.53 | 0.54 | 0.01 | -0.30 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 335.00 | 21.85 | 22.00 | 21.93 | 21.62 | +4.52 | +26.44% | 0.07 | 94 | 71 | 0.53 | 0.51 | 0.01 | -0.30 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 340.00 | 19.80 | 19.95 | 19.88 | 19.60 | +3.92 | +25.00% | 0.06 | 147 | 141 | 0.53 | 0.48 | 0.01 | -0.30 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 345.00 | 17.90 | 18.05 | 17.98 | 17.87 | +3.87 | +27.65% | 0.05 | 145 | 81 | 0.53 | 0.45 | 0.01 | -0.30 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 350.00 | 16.20 | 16.35 | 16.28 | 16.23 | +3.48 | +27.30% | 0.05 | 412 | 306 | 0.53 | 0.42 | 0.01 | -0.29 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 355.00 | 14.60 | 14.75 | 14.68 | 14.72 | +3.28 | +28.68% | 0.04 | 70 | 55 | 0.54 | 0.39 | 0.01 | -0.29 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 360.00 | 13.20 | 13.35 | 13.28 | 12.90 | +2.60 | +25.25% | 0.04 | 103 | 175 | 0.54 | 0.36 | 0.01 | -0.28 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 365.00 | 11.90 | 12.05 | 11.98 | 11.85 | +2.70 | +29.51% | 0.03 | 68 | 98 | 0.54 | 0.33 | 0.01 | -0.27 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 370.00 | 10.70 | 10.85 | 10.78 | 10.70 | +2.30 | +27.39% | 0.03 | 284 | 110 | 0.54 | 0.31 | 0.01 | -0.26 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 375.00 | 9.65 | 9.80 | 9.73 | 9.62 | +2.42 | +33.62% | 0.03 | 105 | 139 | 0.54 | 0.28 | 0.01 | -0.26 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 380.00 | 8.70 | 8.85 | 8.78 | 8.57 | +1.76 | +25.85% | 0.02 | 115 | 177 | 0.55 | 0.26 | 0.01 | -0.25 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 385.00 | 7.85 | 8.00 | 7.93 | 7.88 | +1.78 | +29.18% | 0.02 | 29 | 103 | 0.55 | 0.24 | 0.01 | -0.24 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 390.00 | 7.10 | 7.20 | 7.15 | 7.17 | +1.59 | +28.50% | 0.02 | 46 | 42 | 0.55 | 0.22 | 0.00 | -0.23 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 395.00 | 6.40 | 6.50 | 6.45 | 6.70 | +1.73 | +34.81% | 0.02 | 31 | 39 | 0.56 | 0.20 | 0.00 | -0.22 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 400.00 | 5.80 | 5.90 | 5.85 | 5.80 | +1.20 | +26.09% | 0.01 | 796 | 1,464 | 0.56 | 0.18 | 0.00 | -0.21 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 405.00 | 5.25 | 5.35 | 5.30 | 5.25 | +1.05 | +25.00% | 0.01 | 52 | 31 | 0.57 | 0.17 | 0.00 | -0.19 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 410.00 | 4.75 | 4.85 | 4.80 | 4.80 | +0.95 | +24.68% | 0.01 | 27 | 102 | 0.57 | 0.15 | 0.00 | -0.18 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 415.00 | 4.30 | 4.40 | 4.35 | 4.45 | +1.17 | +35.68% | 0.01 | 30 | 33 | 0.57 | 0.14 | 0.00 | -0.17 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 420.00 | 3.90 | 4.00 | 3.95 | 4.00 | +0.83 | +26.19% | 0.01 | 124 | 135 | 0.58 | 0.13 | 0.00 | -0.16 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 425.00 | 3.55 | 3.65 | 3.60 | 3.69 | +0.29 | +8.53% | 0.01 | 80 | 28 | 0.58 | 0.12 | 0.00 | -0.15 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 430.00 | 3.25 | 3.35 | 3.30 | 3.50 | +0.77 | +28.21% | 0.01 | 9 | 15 | 0.59 | 0.11 | 0.00 | -0.14 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 435.00 | 2.98 | 3.05 | 3.02 | 3.25 | +0.62 | +23.58% | 0.01 | 39 | 3 | 0.59 | 0.10 | 0.00 | -0.13 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 440.00 | 2.73 | 2.80 | 2.77 | 2.89 | +0.72 | +33.18% | 0.01 | 60 | 58 | 0.60 | 0.09 | 0.00 | -0.12 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 445.00 | 2.50 | 2.57 | 2.54 | 2.50 | +0.44 | +21.36% | 0.01 | 19 | 1 | 0.60 | 0.08 | 0.00 | -0.12 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 450.00 | 2.30 | 2.36 | 2.33 | 2.41 | +0.53 | +28.20% | 0.01 | 20 | 60 | 0.61 | 0.07 | 0.00 | -0.11 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 455.00 | 2.11 | 2.18 | 2.15 | 2.15 | +0.31 | +16.85% | 0.00 | 11 | 18 | 0.61 | 0.06 | 0.00 | -0.10 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 460.00 | 1.95 | 2.01 | 1.98 | 2.12 | +0.53 | +33.34% | 0.00 | 9 | 21 | 0.62 | 0.06 | 0.00 | -0.09 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 465.00 | 1.79 | 1.86 | 1.83 | 1.72 | +0.24 | +16.22% | 0.00 | 16 | 38 | 0.62 | 0.05 | 0.00 | -0.08 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 470.00 | 1.66 | 1.72 | 1.69 | 1.65 | +0.26 | +18.71% | 0.00 | 11 | 28 | 0.62 | 0.05 | 0.00 | -0.08 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 480.00 | 1.42 | 1.48 | 1.45 | 1.49 | +0.19 | +14.62% | 0.00 | 2 | 153 | 0.63 | 0.04 | 0.00 | -0.07 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 490.00 | 1.22 | 1.28 | 1.25 | 1.31 | +0.27 | +25.97% | 0.00 | 8 | 16 | 0.64 | 0.03 | 0.00 | -0.05 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 500.00 | 1.05 | 1.11 | 1.08 | 1.09 | +0.14 | +14.74% | 0.00 | 61 | 648 | 0.65 | 0.02 | 0.00 | -0.05 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 510.00 | 0.91 | 0.96 | 0.94 | 1.05 | +0.17 | +19.32% | 0.00 | 2 | 1 | 0.66 | 0.02 | 0.00 | -0.04 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 520.00 | 0.79 | 0.84 | 0.82 | 0.86 | +0.06 | +7.50% | 0.00 | 3 | 13 | 0.67 | 0.02 | 0.00 | -0.03 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 530.00 | 0.68 | 0.74 | 0.71 | 0.76 | % | 0.00 | 8 | 0 | 0.68 | 0.01 | 0.00 | -0.02 | 7/18/2025 | 7/18/2025 4:00:04 PM EST | |
| 540.00 | 0.60 | 0.65 | 0.63 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.69 | 0.01 | 0.00 | -0.02 | 7/17/2025 | 7/18/2025 4:00:04 PM EST |
| 550.00 | 0.52 | 0.58 | 0.55 | 0.54 | +0.03 | +5.89% | 0.00 | 4 | 7 | 0.70 | 0.01 | 0.00 | -0.02 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 560.00 | 0.46 | 0.51 | 0.49 | 0.47 | -0.03 | -6.00% | 0.00 | 3 | 45 | 0.71 | 0.01 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 570.00 | 0.40 | 0.45 | 0.43 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.71 | 0.00 | 0.00 | -0.01 | 7/17/2025 | 7/18/2025 4:00:04 PM EST |
| 580.00 | 0.35 | 0.40 | 0.38 | 0.38 | +0.02 | +5.56% | 0.00 | 4 | 17 | 0.72 | 0.00 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 590.00 | 0.31 | 0.36 | 0.34 | 0.33 | -0.02 | -5.72% | 0.00 | 2 | 41 | 0.73 | 0.00 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 600.00 | 0.27 | 0.32 | 0.30 | 0.31 | +0.05 | +19.24% | 0.00 | 20 | 63 | 0.73 | 0.00 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.04 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.92 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 4:00:04 PM EST |
| 60.00 | 0.02 | 0.06 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 20 | 60 | 1.72 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 70.00 | 0.00 | 0.09 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 72 | 2 | 1.71 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 80.00 | 0.03 | 0.15 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.55 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 4:00:04 PM EST |
| 90.00 | 0.06 | 0.22 | 0.14 | 0.12 | % | 0.00 | 8 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:04 PM EST | |
| 100.00 | 0.09 | 0.23 | 0.16 | 0.15 | +0.05 | +50.00% | 0.00 | 9 | 183 | 1.40 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 110.00 | 0.11 | 0.23 | 0.17 | 0.13 | +0.01 | +8.34% | 0.00 | 19 | 2 | 1.31 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 120.00 | 0.15 | 0.29 | 0.22 | 0.18 | +0.04 | +28.58% | 0.00 | 11 | 13 | 3.73 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 130.00 | 0.23 | 0.34 | 0.29 | 0.24 | +0.04 | +20.00% | 0.00 | 9 | 20 | 1.18 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 135.00 | 0.22 | 0.40 | 0.31 | 0.30 | % | 0.00 | 2 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:04 PM EST | |
| 140.00 | 0.23 | 0.42 | 0.33 | 0.33 | +0.02 | +6.46% | 0.00 | 2 | 1 | 3.03 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 145.00 | 0.26 | 0.48 | 0.37 | 0.33 | % | 0.00 | 7 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:04 PM EST | |
| 150.00 | 0.35 | 0.52 | 0.44 | 0.40 | +0.09 | +29.04% | 0.00 | 12 | 77 | 1.08 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 155.00 | 0.32 | 0.55 | 0.44 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.03 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 4:00:04 PM EST |
| 160.00 | 0.36 | 0.59 | 0.48 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.80 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 4:00:04 PM EST |
| 165.00 | 0.34 | 0.62 | 0.48 | 0.55 | +0.11 | +25.00% | 0.00 | 7 | 21 | 1.13 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 170.00 | 0.40 | 0.67 | 0.54 | 0.55 | +0.05 | +10.00% | 0.00 | 1 | 4 | 0.89 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 175.00 | 0.41 | 0.72 | 0.57 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.93 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 4:00:04 PM EST |
| 180.00 | 0.53 | 0.75 | 0.64 | 0.64 | % | 0.00 | 4 | 0 | 0.90 | 0.00 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 4:00:04 PM EST | |
| 185.00 | 0.60 | 0.80 | 0.70 | 0.66 | +0.04 | +6.46% | 0.00 | 3 | 1 | 0.88 | 0.00 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 190.00 | 0.62 | 0.81 | 0.72 | 0.76 | +0.07 | +10.15% | 0.00 | 1 | 148 | 0.69 | 0.00 | 0.00 | -0.02 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 195.00 | 0.81 | 0.86 | 0.84 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.83 | 0.00 | 0.00 | -0.03 | 7/15/2025 | 7/18/2025 4:00:04 PM EST |
| 200.00 | 0.87 | 0.92 | 0.90 | 0.87 | +0.01 | +1.17% | 0.00 | 24 | 4,115 | 0.81 | 0.00 | 0.00 | -0.03 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 205.00 | 0.94 | 0.99 | 0.97 | 0.96 | +0.05 | +5.50% | 0.00 | 1,026 | 1,944 | 0.79 | 0.00 | 0.00 | -0.04 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 210.00 | 1.01 | 1.06 | 1.04 | 0.99 | -0.06 | -5.72% | 0.00 | 791 | 3,269 | 0.76 | -0.01 | 0.00 | -0.04 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 215.00 | 1.10 | 1.15 | 1.13 | 1.10 | -0.07 | -5.99% | 0.01 | 892 | 98 | 0.74 | -0.01 | 0.00 | -0.05 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 220.00 | 1.19 | 1.24 | 1.22 | 1.25 | 0.00 | 0.00% | 0.01 | 33 | 379 | 0.71 | -0.01 | 0.00 | -0.05 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 225.00 | 1.31 | 1.37 | 1.34 | 1.38 | -0.01 | -0.72% | 0.01 | 7 | 58 | 0.70 | -0.02 | 0.00 | -0.06 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 230.00 | 1.44 | 1.50 | 1.47 | 1.50 | -0.13 | -7.98% | 0.01 | 38 | 104 | 0.68 | -0.02 | 0.00 | -0.07 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 235.00 | 1.60 | 1.66 | 1.63 | 1.64 | -0.22 | -11.83% | 0.01 | 6 | 51 | 0.66 | -0.03 | 0.00 | -0.08 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 240.00 | 1.78 | 1.85 | 1.82 | 1.80 | -0.25 | -12.20% | 0.01 | 80 | 172 | 0.64 | -0.03 | 0.00 | -0.09 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 245.00 | 2.01 | 2.05 | 2.03 | 2.04 | -0.36 | -15.00% | 0.01 | 135 | 39 | 0.62 | -0.04 | 0.00 | -0.10 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 250.00 | 2.27 | 2.34 | 2.31 | 2.31 | -0.48 | -17.21% | 0.01 | 302 | 403 | 0.61 | -0.05 | 0.00 | -0.11 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 255.00 | 2.60 | 2.67 | 2.64 | 2.60 | -0.50 | -16.13% | 0.01 | 25 | 80 | 0.59 | -0.07 | 0.00 | -0.13 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 260.00 | 2.99 | 3.10 | 3.05 | 3.01 | -0.79 | -20.79% | 0.01 | 82 | 135 | 0.58 | -0.08 | 0.00 | -0.14 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 265.00 | 3.45 | 3.55 | 3.50 | 3.55 | -0.90 | -20.23% | 0.01 | 1,090 | 174 | 0.57 | -0.10 | 0.00 | -0.16 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 270.00 | 4.00 | 4.10 | 4.05 | 4.09 | -1.21 | -22.83% | 0.01 | 138 | 237 | 0.56 | -0.11 | 0.00 | -0.17 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 275.00 | 4.65 | 4.80 | 4.73 | 4.83 | -1.37 | -22.10% | 0.02 | 122 | 186 | 0.55 | -0.13 | 0.00 | -0.19 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 280.00 | 5.45 | 5.60 | 5.53 | 5.56 | -1.71 | -23.53% | 0.02 | 203 | 317 | 0.55 | -0.16 | 0.00 | -0.20 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 285.00 | 6.40 | 6.55 | 6.48 | 6.50 | -2.09 | -24.34% | 0.02 | 150 | 107 | 0.54 | -0.18 | 0.00 | -0.22 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 290.00 | 7.50 | 7.65 | 7.58 | 7.65 | -2.32 | -23.27% | 0.03 | 105 | 182 | 0.54 | -0.20 | 0.00 | -0.23 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 295.00 | 8.80 | 8.95 | 8.88 | 9.03 | -2.57 | -22.16% | 0.03 | 166 | 1,099 | 0.53 | -0.23 | 0.01 | -0.25 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 300.00 | 10.25 | 10.40 | 10.33 | 10.35 | -3.10 | -23.05% | 0.03 | 250 | 280 | 0.53 | -0.26 | 0.01 | -0.26 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 305.00 | 11.85 | 12.00 | 11.93 | 12.15 | -3.30 | -21.36% | 0.04 | 43 | 79 | 0.53 | -0.29 | 0.01 | -0.27 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 310.00 | 13.65 | 13.80 | 13.73 | 13.83 | -3.77 | -21.42% | 0.04 | 96 | 278 | 0.53 | -0.32 | 0.01 | -0.28 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 315.00 | 15.65 | 15.85 | 15.75 | 15.95 | -4.00 | -20.05% | 0.05 | 121 | 1,191 | 0.53 | -0.35 | 0.01 | -0.29 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 320.00 | 17.85 | 18.05 | 17.95 | 18.42 | -4.18 | -18.50% | 0.06 | 502 | 674 | 0.53 | -0.39 | 0.01 | -0.29 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 325.00 | 20.25 | 20.45 | 20.35 | 20.60 | -4.87 | -19.13% | 0.06 | 280 | 68 | 0.53 | -0.42 | 0.01 | -0.30 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 330.00 | 22.80 | 23.00 | 22.90 | 23.20 | -6.40 | -21.63% | 0.07 | 198 | 61 | 0.53 | -0.46 | 0.01 | -0.30 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 335.00 | 25.55 | 25.75 | 25.65 | 26.00 | -4.42 | -14.53% | 0.08 | 28 | 24 | 0.53 | -0.49 | 0.01 | -0.30 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 340.00 | 28.50 | 28.70 | 28.60 | 28.85 | -4.13 | -12.53% | 0.08 | 6 | 56 | 0.53 | -0.52 | 0.01 | -0.30 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 345.00 | 31.60 | 31.85 | 31.73 | 31.81 | -3.69 | -10.40% | 0.09 | 101 | 3 | 0.53 | -0.55 | 0.01 | -0.30 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 350.00 | 34.90 | 35.10 | 35.00 | 35.07 | -6.85 | -16.35% | 0.10 | 516 | 26 | 0.53 | -0.58 | 0.01 | -0.29 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 355.00 | 38.30 | 38.55 | 38.43 | 43.46 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.53 | -0.61 | 0.01 | -0.29 | 7/17/2025 | 7/18/2025 4:00:04 PM EST |
| 360.00 | 41.90 | 42.15 | 42.03 | 42.29 | -5.71 | -11.90% | 0.12 | 8 | 6 | 0.54 | -0.64 | 0.01 | -0.28 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 365.00 | 45.60 | 45.85 | 45.73 | 47.35 | % | 0.13 | 10 | 0 | 0.54 | -0.67 | 0.01 | -0.27 | 7/18/2025 | 7/18/2025 4:00:04 PM EST | |
| 370.00 | 49.45 | 49.70 | 49.58 | 49.65 | -11.52 | -18.84% | 0.13 | 5 | 1 | 0.54 | -0.69 | 0.01 | -0.26 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 375.00 | 52.50 | 56.20 | 54.35 | 61.44 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.54 | -0.72 | 0.01 | -0.26 | 7/17/2025 | 7/18/2025 4:00:04 PM EST |
| 380.00 | 56.60 | 58.45 | 57.53 | % | 0.15 | 0 | 0 | 0.54 | -0.74 | 0.01 | -0.25 | 7/18/2025 4:00:04 PM EST | |||
| 385.00 | 60.75 | 62.60 | 61.68 | 63.05 | -7.06 | -10.07% | 0.16 | 3 | 2 | 0.55 | -0.76 | 0.01 | -0.24 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 390.00 | 65.05 | 66.90 | 65.98 | % | 0.17 | 0 | 0 | 0.55 | -0.78 | 0.00 | -0.23 | 7/18/2025 4:00:04 PM EST | |||
| 395.00 | 69.35 | 71.30 | 70.33 | 83.17 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.56 | -0.80 | 0.00 | -0.22 | 7/15/2025 | 7/18/2025 4:00:04 PM EST |
| 400.00 | 73.70 | 75.80 | 74.75 | 77.07 | -7.48 | -8.85% | 0.19 | 1 | 2 | 0.56 | -0.82 | 0.00 | -0.21 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 405.00 | 78.05 | 80.25 | 79.15 | % | 0.20 | 0 | 0 | 0.56 | -0.83 | 0.00 | -0.19 | 7/18/2025 4:00:04 PM EST | |||
| 410.00 | 82.45 | 86.85 | 84.65 | 97.00 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.56 | -0.85 | 0.00 | -0.18 | 7/15/2025 | 7/18/2025 4:00:04 PM EST |
| 415.00 | 87.05 | 92.35 | 89.70 | 107.31 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.56 | -0.86 | 0.00 | -0.17 | 7/11/2025 | 7/18/2025 4:00:04 PM EST |
| 420.00 | 91.60 | 93.70 | 92.65 | % | 0.22 | 0 | 0 | 0.56 | -0.87 | 0.00 | -0.16 | 7/18/2025 4:00:04 PM EST | |||
| 425.00 | 96.20 | 98.35 | 97.28 | 108.78 | 0.00 | 0.00% | 0.23 | 0 | 4 | 0.56 | -0.88 | 0.00 | -0.15 | 7/14/2025 | 7/18/2025 4:00:04 PM EST |
| 430.00 | 100.85 | 103.50 | 102.18 | 122.62 | 0.00 | 0.00% | 0.24 | 0 | 13 | 0.57 | -0.89 | 0.00 | -0.14 | 7/11/2025 | 7/18/2025 4:00:04 PM EST |
| 435.00 | 105.60 | 108.30 | 106.95 | 127.40 | 0.00 | 0.00% | 0.25 | 0 | 13 | 0.57 | -0.90 | 0.00 | -0.13 | 7/11/2025 | 7/18/2025 4:00:04 PM EST |
| 440.00 | 110.35 | 113.10 | 111.73 | % | 0.25 | 0 | 0 | 0.58 | -0.91 | 0.00 | -0.12 | 7/18/2025 4:00:04 PM EST | |||
| 445.00 | 115.15 | 117.90 | 116.53 | % | 0.26 | 0 | 0 | 0.58 | -0.92 | 0.00 | -0.12 | 7/18/2025 4:00:04 PM EST | |||
| 450.00 | 119.95 | 122.75 | 121.35 | % | 0.27 | 0 | 0 | 0.57 | -0.93 | 0.00 | -0.11 | 7/18/2025 4:00:04 PM EST | |||
| 455.00 | 124.75 | 127.60 | 126.18 | % | 0.28 | 0 | 0 | 0.66 | -0.94 | 0.00 | -0.10 | 7/18/2025 4:00:04 PM EST | |||
| 460.00 | 129.60 | 132.45 | 131.03 | % | 0.28 | 0 | 0 | 0.66 | -0.94 | 0.00 | -0.09 | 7/18/2025 4:00:04 PM EST | |||
| 465.00 | 134.50 | 137.35 | 135.93 | % | 0.29 | 0 | 0 | 0.71 | -0.95 | 0.00 | -0.08 | 7/18/2025 4:00:04 PM EST | |||
| 470.00 | 137.05 | 144.90 | 140.98 | 155.09 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.81 | -0.95 | 0.00 | -0.08 | 7/15/2025 | 7/18/2025 4:00:04 PM EST |
| 480.00 | 147.80 | 154.55 | 151.18 | % | 0.31 | 0 | 0 | 0.88 | -0.96 | 0.00 | -0.07 | 7/18/2025 4:00:04 PM EST | |||
| 490.00 | 157.30 | 164.55 | 160.93 | % | 0.33 | 0 | 0 | 0.91 | -0.97 | 0.00 | -0.05 | 7/18/2025 4:00:04 PM EST | |||
| 500.00 | 166.60 | 174.50 | 170.55 | % | 0.34 | 0 | 0 | 0.94 | -0.98 | 0.00 | -0.05 | 7/18/2025 4:00:04 PM EST | |||
| 510.00 | 177.80 | 183.75 | 180.78 | % | 0.35 | 0 | 0 | 0.94 | -0.98 | 0.00 | -0.04 | 7/18/2025 4:00:04 PM EST | |||
| 520.00 | 187.15 | 194.35 | 190.75 | % | 0.37 | 0 | 0 | 1.00 | -0.98 | 0.00 | -0.03 | 7/18/2025 4:00:04 PM EST | |||
| 530.00 | 197.50 | 204.00 | 200.75 | % | 0.38 | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.02 | 7/18/2025 4:00:04 PM EST | |||
| 540.00 | 206.75 | 214.30 | 210.53 | % | 0.39 | 0 | 0 | 1.05 | -0.99 | 0.00 | -0.02 | 7/18/2025 4:00:04 PM EST | |||
| 550.00 | 217.05 | 224.15 | 220.60 | % | 0.40 | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.02 | 7/18/2025 4:00:04 PM EST | |||
| 560.00 | 226.60 | 234.30 | 230.45 | % | 0.41 | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.01 | 7/18/2025 4:00:04 PM EST | |||
| 570.00 | 237.20 | 244.30 | 240.75 | % | 0.42 | 0 | 0 | 1.13 | -1.00 | 0.00 | -0.01 | 7/18/2025 4:00:04 PM EST | |||
| 580.00 | 246.70 | 254.30 | 250.50 | % | 0.43 | 0 | 0 | 1.16 | -1.00 | 0.00 | -0.01 | 7/18/2025 4:00:04 PM EST | |||
| 590.00 | 257.25 | 264.20 | 260.73 | % | 0.44 | 0 | 0 | 1.18 | -1.00 | 0.00 | -0.01 | 7/18/2025 4:00:04 PM EST | |||
| 600.00 | 267.25 | 274.05 | 270.65 | % | 0.45 | 0 | 0 | 1.19 | -1.00 | 0.00 | -0.01 | 7/18/2025 4:00:04 PM EST |