Options Chain for TESLA INC COM (TSLA) - $379.71 as of 6/26/2026 8:47:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 295.00 | 304.95 | 299.98 | % | 3.75 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 6/26/2026 4:00:05 PM EST | |||
| 90.00 | 285.10 | 295.00 | 290.05 | % | 3.22 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 6/26/2026 4:00:05 PM EST | |||
| 100.00 | 275.25 | 285.25 | 280.25 | % | 2.80 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 6/26/2026 4:00:05 PM EST | |||
| 110.00 | 265.25 | 275.00 | 270.13 | % | 2.46 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 6/26/2026 4:00:05 PM EST | |||
| 120.00 | 255.20 | 265.20 | 260.20 | % | 2.17 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 6/26/2026 4:00:05 PM EST | |||
| 130.00 | 245.30 | 255.00 | 250.15 | % | 1.92 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 6/26/2026 4:00:05 PM EST | |||
| 140.00 | 235.35 | 245.00 | 240.18 | % | 1.72 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 6/26/2026 4:00:05 PM EST | |||
| 150.00 | 226.00 | 235.45 | 230.73 | % | 1.54 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 6/26/2026 4:00:05 PM EST | |||
| 160.00 | 215.50 | 225.50 | 220.50 | % | 1.38 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 6/26/2026 4:00:05 PM EST | |||
| 170.00 | 205.60 | 215.60 | 210.60 | % | 1.24 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 6/26/2026 4:00:05 PM EST | |||
| 180.00 | 196.00 | 205.70 | 200.85 | % | 1.12 | 0 | 0 | 1.53 | 1.00 | 0.00 | -0.01 | 6/26/2026 4:00:05 PM EST | |||
| 190.00 | 185.80 | 195.80 | 190.80 | % | 1.00 | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.02 | 6/26/2026 4:00:05 PM EST | |||
| 200.00 | 175.90 | 185.90 | 180.90 | % | 0.90 | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.04 | 6/26/2026 4:00:05 PM EST | |||
| 210.00 | 166.05 | 176.00 | 171.03 | % | 0.81 | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.04 | 6/26/2026 4:00:05 PM EST | |||
| 220.00 | 156.55 | 166.00 | 161.28 | % | 0.73 | 0 | 0 | 1.19 | 0.99 | 0.00 | -0.05 | 6/26/2026 4:00:05 PM EST | |||
| 230.00 | 146.25 | 156.25 | 151.25 | % | 0.66 | 0 | 0 | 1.12 | 0.99 | 0.00 | -0.06 | 6/26/2026 4:00:05 PM EST | |||
| 240.00 | 136.60 | 146.60 | 141.60 | % | 0.59 | 0 | 0 | 1.05 | 0.99 | 0.00 | -0.07 | 6/26/2026 4:00:05 PM EST | |||
| 250.00 | 127.75 | 136.05 | 131.90 | % | 0.53 | 0 | 0 | 0.98 | 0.98 | 0.00 | -0.09 | 6/26/2026 4:00:05 PM EST | |||
| 255.00 | 122.80 | 131.20 | 127.00 | % | 0.50 | 0 | 0 | 0.95 | 0.97 | 0.00 | -0.09 | 6/26/2026 4:00:05 PM EST | |||
| 260.00 | 116.85 | 126.85 | 121.85 | % | 0.47 | 0 | 0 | 0.92 | 0.97 | 0.00 | -0.10 | 6/26/2026 4:00:05 PM EST | |||
| 265.00 | 111.95 | 121.95 | 116.95 | % | 0.44 | 0 | 0 | 0.89 | 0.96 | 0.00 | -0.11 | 6/26/2026 4:00:05 PM EST | |||
| 270.00 | 107.10 | 117.00 | 112.05 | % | 0.41 | 0 | 0 | 0.84 | 0.96 | 0.00 | -0.12 | 6/26/2026 4:00:05 PM EST | |||
| 275.00 | 102.25 | 112.25 | 107.25 | % | 0.39 | 0 | 0 | 0.79 | 0.95 | 0.00 | -0.13 | 6/26/2026 4:00:05 PM EST | |||
| 280.00 | 99.95 | 106.45 | 103.20 | % | 0.37 | 0 | 0 | 0.74 | 0.95 | 0.00 | -0.14 | 6/26/2026 4:00:05 PM EST | |||
| 285.00 | 93.80 | 101.95 | 97.88 | 98.66 | % | 0.34 | 1 | 0 | 0.69 | 0.94 | 0.00 | -0.15 | 6/26/2026 | 6/26/2026 4:00:05 PM EST | |
| 290.00 | 89.75 | 97.20 | 93.48 | % | 0.32 | 0 | 0 | 0.48 | 0.93 | 0.00 | -0.16 | 6/26/2026 4:00:05 PM EST | |||
| 295.00 | 84.40 | 93.45 | 88.93 | % | 0.30 | 0 | 0 | 0.53 | 0.92 | 0.00 | -0.17 | 6/26/2026 4:00:05 PM EST | |||
| 300.00 | 79.65 | 87.85 | 83.75 | % | 0.28 | 0 | 0 | 0.52 | 0.91 | 0.00 | -0.18 | 6/26/2026 4:00:05 PM EST | |||
| 305.00 | 76.35 | 83.25 | 79.80 | 82.40 | % | 0.26 | 1 | 0 | 0.51 | 0.90 | 0.00 | -0.19 | 6/26/2026 | 6/26/2026 4:00:05 PM EST | |
| 310.00 | 71.90 | 78.70 | 75.30 | % | 0.24 | 0 | 0 | 0.50 | 0.89 | 0.00 | -0.20 | 6/26/2026 4:00:05 PM EST | |||
| 315.00 | 65.05 | 75.00 | 70.03 | % | 0.22 | 0 | 0 | 0.50 | 0.87 | 0.00 | -0.21 | 6/26/2026 4:00:05 PM EST | |||
| 320.00 | 62.05 | 71.50 | 66.78 | % | 0.21 | 0 | 0 | 0.49 | 0.86 | 0.00 | -0.22 | 6/26/2026 4:00:05 PM EST | |||
| 325.00 | 58.50 | 65.05 | 61.78 | % | 0.19 | 0 | 0 | 0.46 | 0.84 | 0.00 | -0.23 | 6/26/2026 4:00:05 PM EST | |||
| 330.00 | 54.80 | 60.30 | 57.55 | % | 0.17 | 0 | 0 | 0.48 | 0.82 | 0.00 | -0.24 | 6/26/2026 4:00:05 PM EST | |||
| 335.00 | 48.40 | 58.00 | 53.20 | 50.47 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.48 | 0.80 | 0.00 | -0.25 | 6/25/2026 | 6/26/2026 4:00:05 PM EST |
| 340.00 | 47.25 | 53.20 | 50.23 | 42.59 | % | 0.15 | 1 | 0 | 0.48 | 0.78 | 0.00 | -0.26 | 6/26/2026 | 6/26/2026 4:00:05 PM EST | |
| 345.00 | 41.05 | 50.85 | 45.95 | % | 0.13 | 0 | 0 | 0.47 | 0.76 | 0.00 | -0.27 | 6/26/2026 4:00:05 PM EST | |||
| 350.00 | 39.35 | 46.35 | 42.85 | 42.18 | +3.28 | +8.44% | 0.12 | 2 | 1 | 0.47 | 0.73 | 0.01 | -0.28 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 355.00 | 37.10 | 41.70 | 39.40 | % | 0.11 | 0 | 0 | 0.47 | 0.70 | 0.01 | -0.29 | 6/26/2026 4:00:05 PM EST | |||
| 360.00 | 34.15 | 36.75 | 35.45 | 33.95 | +2.30 | +7.27% | 0.10 | 2 | 3 | 0.47 | 0.68 | 0.01 | -0.29 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 365.00 | 31.55 | 33.65 | 32.60 | 29.43 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.47 | 0.64 | 0.01 | -0.30 | 6/25/2026 | 6/26/2026 4:00:05 PM EST |
| 370.00 | 28.25 | 30.75 | 29.50 | 34.25 | +9.14 | +36.40% | 0.08 | 28 | 8 | 0.46 | 0.61 | 0.01 | -0.30 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 375.00 | 25.65 | 27.95 | 26.80 | 28.15 | +3.73 | +15.28% | 0.07 | 43 | 9 | 0.46 | 0.58 | 0.01 | -0.30 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 380.00 | 23.15 | 25.05 | 24.10 | 25.80 | +4.60 | +21.70% | 0.06 | 27 | 3 | 0.46 | 0.54 | 0.01 | -0.30 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 385.00 | 21.00 | 23.10 | 22.05 | 22.42 | +3.41 | +17.94% | 0.06 | 36 | 22 | 0.46 | 0.51 | 0.01 | -0.30 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 390.00 | 18.80 | 20.45 | 19.63 | 20.25 | +2.40 | +13.45% | 0.05 | 8 | 19 | 0.46 | 0.47 | 0.01 | -0.29 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 395.00 | 17.15 | 18.60 | 17.88 | 17.85 | +2.35 | +15.17% | 0.05 | 3 | 1 | 0.46 | 0.44 | 0.01 | -0.29 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 400.00 | 15.00 | 16.50 | 15.75 | 16.20 | +2.45 | +17.82% | 0.04 | 475 | 50 | 0.46 | 0.41 | 0.01 | -0.28 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 405.00 | 13.50 | 15.10 | 14.30 | 16.00 | +2.55 | +18.96% | 0.04 | 12 | 1 | 0.46 | 0.37 | 0.01 | -0.28 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 410.00 | 12.15 | 13.45 | 12.80 | 12.65 | +1.88 | +17.46% | 0.03 | 27 | 5 | 0.46 | 0.34 | 0.01 | -0.27 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 415.00 | 10.75 | 12.05 | 11.40 | 11.60 | +1.60 | +16.00% | 0.03 | 17 | 1 | 0.46 | 0.31 | 0.01 | -0.26 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 420.00 | 9.50 | 10.80 | 10.15 | 10.82 | +1.88 | +21.03% | 0.02 | 71 | 23 | 0.46 | 0.29 | 0.01 | -0.25 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 425.00 | 8.50 | 9.65 | 9.08 | 9.70 | +1.91 | +24.52% | 0.02 | 20 | 32 | 0.46 | 0.26 | 0.01 | -0.24 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 430.00 | 7.55 | 8.60 | 8.08 | 8.35 | +1.10 | +15.18% | 0.02 | 72 | 20 | 0.46 | 0.24 | 0.01 | -0.23 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 435.00 | 6.75 | 7.75 | 7.25 | 7.37 | % | 0.02 | 10 | 0 | 0.47 | 0.22 | 0.01 | -0.22 | 6/26/2026 | 6/26/2026 4:00:05 PM EST | |
| 440.00 | 6.00 | 6.90 | 6.45 | 6.60 | +0.90 | +15.79% | 0.01 | 50 | 7 | 0.47 | 0.20 | 0.00 | -0.21 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 445.00 | 5.30 | 6.30 | 5.80 | 6.04 | +1.02 | +20.32% | 0.01 | 7 | 31 | 0.47 | 0.18 | 0.00 | -0.20 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 450.00 | 4.75 | 5.95 | 5.35 | 5.36 | % | 0.01 | 58 | 0 | 0.47 | 0.17 | 0.00 | -0.20 | 6/26/2026 | 6/26/2026 4:00:05 PM EST | |
| 455.00 | 4.15 | 5.10 | 4.63 | 4.90 | % | 0.01 | 17 | 0 | 0.48 | 0.16 | 0.00 | -0.19 | 6/26/2026 | 6/26/2026 4:00:05 PM EST | |
| 460.00 | 3.75 | 4.60 | 4.18 | 4.35 | % | 0.01 | 27 | 0 | 0.48 | 0.15 | 0.00 | -0.18 | 6/26/2026 | 6/26/2026 4:00:05 PM EST | |
| 465.00 | 3.40 | 4.20 | 3.80 | 4.05 | % | 0.01 | 21 | 0 | 0.49 | 0.14 | 0.00 | -0.18 | 6/26/2026 | 6/26/2026 4:00:05 PM EST | |
| 470.00 | 3.05 | 3.80 | 3.43 | 3.45 | % | 0.01 | 12 | 0 | 0.49 | 0.13 | 0.00 | -0.17 | 6/26/2026 | 6/26/2026 4:00:05 PM EST | |
| 475.00 | 2.73 | 3.55 | 3.14 | 2.99 | % | 0.01 | 7 | 0 | 0.49 | 0.12 | 0.00 | -0.17 | 6/26/2026 | 6/26/2026 4:00:05 PM EST | |
| 480.00 | 2.39 | 3.40 | 2.90 | 3.01 | % | 0.01 | 39 | 0 | 0.50 | 0.11 | 0.00 | -0.16 | 6/26/2026 | 6/26/2026 4:00:05 PM EST | |
| 485.00 | 2.37 | 2.95 | 2.66 | 3.00 | % | 0.01 | 2 | 0 | 0.50 | 0.10 | 0.00 | -0.16 | 6/26/2026 | 6/26/2026 4:00:05 PM EST | |
| 490.00 | 1.99 | 2.71 | 2.35 | % | 0.00 | 0 | 0 | 0.51 | 0.10 | 0.00 | -0.15 | 6/26/2026 4:00:05 PM EST | |||
| 495.00 | 1.79 | 2.70 | 2.25 | 2.00 | % | 0.00 | 1 | 0 | 0.51 | 0.09 | 0.00 | -0.15 | 6/26/2026 | 6/26/2026 4:00:05 PM EST | |
| 500.00 | 1.90 | 2.51 | 2.21 | 2.20 | % | 0.00 | 12 | 0 | 0.52 | 0.09 | 0.00 | -0.14 | 6/26/2026 | 6/26/2026 4:00:05 PM EST | |
| 505.00 | 1.49 | 2.01 | 1.75 | 1.88 | % | 0.00 | 12 | 0 | 0.52 | 0.08 | 0.00 | -0.14 | 6/26/2026 | 6/26/2026 4:00:05 PM EST | |
| 510.00 | 1.51 | 2.03 | 1.77 | 2.03 | % | 0.00 | 2 | 0 | 0.53 | 0.08 | 0.00 | -0.13 | 6/26/2026 | 6/26/2026 4:00:05 PM EST | |
| 515.00 | 1.33 | 1.77 | 1.55 | 1.63 | % | 0.00 | 41 | 0 | 0.53 | 0.07 | 0.00 | -0.13 | 6/26/2026 | 6/26/2026 4:00:05 PM EST | |
| 520.00 | 1.11 | 1.79 | 1.45 | 1.51 | % | 0.00 | 1 | 0 | 0.54 | 0.07 | 0.00 | -0.12 | 6/26/2026 | 6/26/2026 4:00:05 PM EST | |
| 525.00 | 1.21 | 1.66 | 1.44 | 1.41 | % | 0.00 | 1 | 0 | 0.55 | 0.06 | 0.00 | -0.12 | 6/26/2026 | 6/26/2026 4:00:05 PM EST | |
| 530.00 | 0.90 | 1.60 | 1.25 | % | 0.00 | 0 | 0 | 0.55 | 0.06 | 0.00 | -0.11 | 6/26/2026 4:00:05 PM EST | |||
| 535.00 | 0.83 | 1.72 | 1.28 | % | 0.00 | 0 | 0 | 0.56 | 0.06 | 0.00 | -0.11 | 6/26/2026 4:00:05 PM EST | |||
| 540.00 | 0.83 | 1.44 | 1.14 | 1.27 | % | 0.00 | 1 | 0 | 0.56 | 0.05 | 0.00 | -0.10 | 6/26/2026 | 6/26/2026 4:00:05 PM EST | |
| 545.00 | 0.67 | 1.37 | 1.02 | % | 0.00 | 0 | 0 | 0.57 | 0.05 | 0.00 | -0.10 | 6/26/2026 4:00:05 PM EST | |||
| 550.00 | 0.72 | 1.36 | 1.04 | % | 0.00 | 0 | 0 | 0.58 | 0.05 | 0.00 | -0.09 | 6/26/2026 4:00:05 PM EST | |||
| 555.00 | 0.80 | 1.27 | 1.04 | % | 0.00 | 0 | 0 | 0.58 | 0.04 | 0.00 | -0.09 | 6/26/2026 4:00:05 PM EST | |||
| 560.00 | 0.44 | 5.20 | 2.82 | % | 0.01 | 0 | 0 | 0.59 | 0.04 | 0.00 | -0.08 | 6/26/2026 4:00:05 PM EST | |||
| 565.00 | 0.49 | 1.36 | 0.93 | % | 0.00 | 0 | 0 | 0.59 | 0.04 | 0.00 | -0.08 | 6/26/2026 4:00:05 PM EST | |||
| 570.00 | 0.47 | 1.32 | 0.90 | % | 0.00 | 0 | 0 | 0.60 | 0.03 | 0.00 | -0.08 | 6/26/2026 4:00:05 PM EST | |||
| 575.00 | 0.46 | 1.06 | 0.76 | % | 0.00 | 0 | 0 | 0.61 | 0.03 | 0.00 | -0.07 | 6/26/2026 4:00:05 PM EST | |||
| 580.00 | 0.40 | 1.63 | 1.02 | % | 0.00 | 0 | 0 | 0.61 | 0.03 | 0.00 | -0.07 | 6/26/2026 4:00:05 PM EST | |||
| 585.00 | 0.57 | 1.00 | 0.79 | % | 0.00 | 0 | 0 | 0.62 | 0.03 | 0.00 | -0.07 | 6/26/2026 4:00:05 PM EST | |||
| 590.00 | 0.34 | 1.80 | 1.07 | % | 0.00 | 0 | 0 | 0.63 | 0.03 | 0.00 | -0.06 | 6/26/2026 4:00:05 PM EST | |||
| 595.00 | 0.30 | 1.13 | 0.72 | % | 0.00 | 0 | 0 | 0.63 | 0.02 | 0.00 | -0.06 | 6/26/2026 4:00:05 PM EST | |||
| 600.00 | 0.30 | 0.89 | 0.60 | 0.82 | % | 0.00 | 30 | 0 | 0.64 | 0.02 | 0.00 | -0.06 | 6/26/2026 | 6/26/2026 4:00:05 PM EST | |
| 605.00 | 0.26 | 1.08 | 0.67 | % | 0.00 | 0 | 0 | 0.64 | 0.02 | 0.00 | -0.05 | 6/26/2026 4:00:05 PM EST | |||
| 610.00 | 0.24 | 1.05 | 0.65 | % | 0.00 | 0 | 0 | 0.65 | 0.02 | 0.00 | -0.05 | 6/26/2026 4:00:05 PM EST | |||
| 615.00 | 0.21 | 1.72 | 0.97 | % | 0.00 | 0 | 0 | 0.65 | 0.02 | 0.00 | -0.05 | 6/26/2026 4:00:05 PM EST | |||
| 620.00 | 0.20 | 1.00 | 0.60 | 0.42 | % | 0.00 | 3 | 0 | 0.66 | 0.02 | 0.00 | -0.04 | 6/26/2026 | 6/26/2026 4:00:05 PM EST | |
| 625.00 | 0.20 | 4.80 | 2.50 | % | 0.00 | 0 | 0 | 0.67 | 0.02 | 0.00 | -0.04 | 6/26/2026 4:00:05 PM EST | |||
| 630.00 | 0.36 | 0.95 | 0.66 | % | 0.00 | 0 | 0 | 0.67 | 0.01 | 0.00 | -0.04 | 6/26/2026 4:00:05 PM EST | |||
| 640.00 | 0.33 | 0.71 | 0.52 | % | 0.00 | 0 | 0 | 0.68 | 0.01 | 0.00 | -0.03 | 6/26/2026 4:00:05 PM EST | |||
| 650.00 | 0.12 | 0.85 | 0.49 | % | 0.00 | 0 | 0 | 0.69 | 0.01 | 0.00 | -0.03 | 6/26/2026 4:00:05 PM EST | |||
| 660.00 | 0.09 | 0.83 | 0.46 | % | 0.00 | 0 | 0 | 0.70 | 0.01 | 0.00 | -0.03 | 6/26/2026 4:00:05 PM EST | |||
| 670.00 | 0.06 | 0.80 | 0.43 | % | 0.00 | 0 | 0 | 0.71 | 0.01 | 0.00 | -0.02 | 6/26/2026 4:00:05 PM EST | |||
| 680.00 | 0.23 | 0.58 | 0.41 | 0.48 | % | 0.00 | 1 | 0 | 0.72 | 0.01 | 0.00 | -0.02 | 6/26/2026 | 6/26/2026 4:00:05 PM EST | |
| 690.00 | 0.03 | 0.75 | 0.39 | 0.38 | % | 0.00 | 1 | 0 | 0.73 | 0.01 | 0.00 | -0.02 | 6/26/2026 | 6/26/2026 4:00:05 PM EST | |
| 700.00 | 0.22 | 0.50 | 0.36 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.02 | 6/26/2026 4:00:05 PM EST | |||
| 710.00 | 0.01 | 0.51 | 0.26 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.01 | 6/26/2026 4:00:05 PM EST | |||
| 720.00 | 0.18 | 0.47 | 0.33 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.01 | 6/26/2026 4:00:05 PM EST | |||
| 730.00 | 0.01 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.01 | 6/26/2026 4:00:05 PM EST | |||
| 740.00 | 0.01 | 3.85 | 1.93 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.01 | 6/26/2026 4:00:05 PM EST | |||
| 750.00 | 0.01 | 0.61 | 0.31 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.01 | 6/26/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 4.30 | 2.15 | % | 0.03 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:05 PM EST | |||
| 90.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:05 PM EST | |||
| 100.00 | 0.00 | 2.33 | 1.17 | % | 0.01 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:05 PM EST | |||
| 110.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:05 PM EST | |||
| 120.00 | 0.00 | 1.83 | 0.92 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:05 PM EST | |||
| 130.00 | 0.00 | 4.35 | 2.18 | % | 0.02 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:05 PM EST | |||
| 140.00 | 0.00 | 4.35 | 2.18 | % | 0.02 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:05 PM EST | |||
| 150.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:05 PM EST | |||
| 160.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:05 PM EST | |||
| 170.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:05 PM EST | |||
| 180.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.01 | 6/26/2026 4:00:05 PM EST | |||
| 190.00 | 0.17 | 0.44 | 0.31 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.02 | 6/26/2026 4:00:05 PM EST | |||
| 200.00 | 0.05 | 0.45 | 0.25 | 0.36 | % | 0.00 | 260 | 0 | 0.87 | 0.00 | 0.00 | -0.04 | 6/26/2026 | 6/26/2026 4:00:05 PM EST | |
| 210.00 | 0.25 | 0.57 | 0.41 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.04 | 6/26/2026 4:00:05 PM EST | |||
| 220.00 | 0.30 | 0.82 | 0.56 | 0.51 | % | 0.00 | 1 | 0 | 0.77 | -0.01 | 0.00 | -0.05 | 6/26/2026 | 6/26/2026 4:00:05 PM EST | |
| 230.00 | 0.37 | 0.85 | 0.61 | 0.50 | % | 0.00 | 3 | 0 | 0.74 | -0.01 | 0.00 | -0.06 | 6/26/2026 | 6/26/2026 4:00:05 PM EST | |
| 240.00 | 0.25 | 1.34 | 0.80 | % | 0.00 | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.07 | 6/26/2026 4:00:05 PM EST | |||
| 250.00 | 0.57 | 0.89 | 0.73 | 0.79 | % | 0.00 | 20 | 0 | 0.66 | -0.02 | 0.00 | -0.09 | 6/26/2026 | 6/26/2026 4:00:05 PM EST | |
| 255.00 | 0.64 | 4.65 | 2.65 | 0.82 | % | 0.01 | 4 | 0 | 0.64 | -0.03 | 0.00 | -0.09 | 6/26/2026 | 6/26/2026 4:00:05 PM EST | |
| 260.00 | 0.73 | 1.35 | 1.04 | 0.91 | % | 0.00 | 1 | 0 | 0.63 | -0.03 | 0.00 | -0.10 | 6/26/2026 | 6/26/2026 4:00:05 PM EST | |
| 265.00 | 0.82 | 1.27 | 1.05 | 0.99 | % | 0.00 | 2 | 0 | 0.61 | -0.04 | 0.00 | -0.11 | 6/26/2026 | 6/26/2026 4:00:05 PM EST | |
| 270.00 | 0.94 | 1.25 | 1.10 | % | 0.00 | 0 | 0 | 0.59 | -0.04 | 0.00 | -0.12 | 6/26/2026 4:00:05 PM EST | |||
| 275.00 | 1.10 | 1.54 | 1.32 | 1.23 | % | 0.00 | 33 | 0 | 0.59 | -0.05 | 0.00 | -0.13 | 6/26/2026 | 6/26/2026 4:00:05 PM EST | |
| 280.00 | 1.23 | 1.75 | 1.49 | 1.26 | % | 0.01 | 194 | 0 | 0.57 | -0.05 | 0.00 | -0.14 | 6/26/2026 | 6/26/2026 4:00:05 PM EST | |
| 285.00 | 1.42 | 1.93 | 1.68 | % | 0.01 | 0 | 0 | 0.56 | -0.06 | 0.00 | -0.15 | 6/26/2026 4:00:05 PM EST | |||
| 290.00 | 1.34 | 2.50 | 1.92 | 1.94 | % | 0.01 | 4 | 0 | 0.55 | -0.07 | 0.00 | -0.16 | 6/26/2026 | 6/26/2026 4:00:05 PM EST | |
| 295.00 | 1.90 | 2.45 | 2.18 | 2.38 | % | 0.01 | 1 | 0 | 0.54 | -0.08 | 0.00 | -0.17 | 6/26/2026 | 6/26/2026 4:00:05 PM EST | |
| 300.00 | 2.22 | 2.95 | 2.59 | 2.50 | % | 0.01 | 6 | 0 | 0.53 | -0.09 | 0.00 | -0.18 | 6/26/2026 | 6/26/2026 4:00:05 PM EST | |
| 305.00 | 2.53 | 3.35 | 2.94 | 2.56 | -0.75 | -22.66% | 0.01 | 4 | 23 | 0.52 | -0.10 | 0.00 | -0.19 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 310.00 | 3.05 | 3.75 | 3.40 | 3.40 | -0.50 | -12.83% | 0.01 | 7 | 3 | 0.51 | -0.11 | 0.00 | -0.20 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 315.00 | 3.35 | 4.30 | 3.83 | 5.26 | +0.86 | +19.55% | 0.01 | 2 | 5 | 0.50 | -0.13 | 0.00 | -0.21 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 320.00 | 3.90 | 4.85 | 4.38 | 4.33 | -1.27 | -22.68% | 0.01 | 10 | 6 | 0.49 | -0.14 | 0.00 | -0.22 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 325.00 | 4.85 | 5.85 | 5.35 | 5.10 | -0.98 | -16.12% | 0.02 | 4 | 6 | 0.49 | -0.16 | 0.00 | -0.23 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 330.00 | 5.65 | 6.55 | 6.10 | 5.67 | -1.52 | -21.14% | 0.02 | 15 | 6 | 0.49 | -0.18 | 0.00 | -0.24 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 335.00 | 6.55 | 7.40 | 6.98 | 6.97 | -1.70 | -19.61% | 0.02 | 8 | 6 | 0.48 | -0.20 | 0.00 | -0.25 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 340.00 | 7.55 | 8.70 | 8.13 | 8.10 | -1.40 | -14.74% | 0.02 | 26 | 31 | 0.47 | -0.22 | 0.00 | -0.26 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 345.00 | 8.80 | 9.85 | 9.33 | 9.14 | -1.86 | -16.91% | 0.03 | 12 | 19 | 0.47 | -0.24 | 0.00 | -0.27 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 350.00 | 10.25 | 11.30 | 10.78 | 11.03 | -1.49 | -11.91% | 0.03 | 453 | 26 | 0.47 | -0.27 | 0.01 | -0.28 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 355.00 | 11.45 | 12.70 | 12.08 | 10.76 | -2.93 | -21.41% | 0.03 | 6 | 12 | 0.46 | -0.30 | 0.01 | -0.29 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 360.00 | 13.55 | 14.50 | 14.03 | 14.15 | -1.96 | -12.17% | 0.04 | 56 | 7 | 0.46 | -0.32 | 0.01 | -0.29 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 365.00 | 15.45 | 16.65 | 16.05 | 16.11 | -1.39 | -7.95% | 0.04 | 18 | 10 | 0.46 | -0.36 | 0.01 | -0.30 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 370.00 | 17.15 | 18.95 | 18.05 | 17.81 | -2.69 | -13.13% | 0.05 | 56 | 14 | 0.46 | -0.39 | 0.01 | -0.30 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 375.00 | 19.90 | 21.45 | 20.68 | 20.50 | -1.94 | -8.65% | 0.06 | 27 | 23 | 0.46 | -0.42 | 0.01 | -0.30 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 380.00 | 22.25 | 23.75 | 23.00 | 22.90 | % | 0.06 | 23 | 0 | 0.46 | -0.46 | 0.01 | -0.30 | 6/26/2026 | 6/26/2026 4:00:05 PM EST | |
| 385.00 | 24.15 | 26.30 | 25.23 | 25.40 | -2.37 | -8.54% | 0.07 | 47 | 16 | 0.46 | -0.49 | 0.01 | -0.30 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 390.00 | 27.40 | 29.05 | 28.23 | 26.39 | -4.01 | -13.20% | 0.07 | 11 | 2 | 0.45 | -0.53 | 0.01 | -0.29 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 395.00 | 30.35 | 32.45 | 31.40 | 28.89 | -4.80 | -14.25% | 0.08 | 14 | 2 | 0.46 | -0.56 | 0.01 | -0.29 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 400.00 | 33.65 | 36.00 | 34.83 | 34.05 | -2.47 | -6.77% | 0.09 | 25 | 11 | 0.46 | -0.59 | 0.01 | -0.28 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 405.00 | 36.80 | 39.15 | 37.98 | 43.30 | % | 0.09 | 4 | 0 | 0.45 | -0.63 | 0.01 | -0.28 | 6/26/2026 | 6/26/2026 4:00:05 PM EST | |
| 410.00 | 40.40 | 42.15 | 41.28 | 40.84 | -3.18 | -7.23% | 0.10 | 15 | 3 | 0.46 | -0.66 | 0.01 | -0.27 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 415.00 | 43.95 | 46.00 | 44.98 | 47.28 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.45 | -0.69 | 0.01 | -0.26 | 6/25/2026 | 6/26/2026 4:00:05 PM EST |
| 420.00 | 47.85 | 50.50 | 49.18 | 48.18 | -4.66 | -8.82% | 0.12 | 14 | 1 | 0.46 | -0.71 | 0.01 | -0.25 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 425.00 | 48.00 | 57.35 | 52.68 | 48.00 | % | 0.12 | 15 | 0 | 0.47 | -0.74 | 0.01 | -0.24 | 6/26/2026 | 6/26/2026 4:00:05 PM EST | |
| 430.00 | 52.00 | 61.05 | 56.53 | 51.70 | -7.98 | -13.38% | 0.13 | 3 | 8 | 0.47 | -0.76 | 0.01 | -0.23 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 435.00 | 56.80 | 65.35 | 61.08 | 68.03 | % | 0.14 | 1 | 0 | 0.46 | -0.78 | 0.01 | -0.22 | 6/26/2026 | 6/26/2026 4:00:05 PM EST | |
| 440.00 | 61.05 | 68.85 | 64.95 | 64.44 | -3.91 | -5.73% | 0.15 | 3 | 1 | 0.47 | -0.80 | 0.00 | -0.21 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 445.00 | 65.40 | 73.65 | 69.53 | 68.78 | % | 0.16 | 3 | 0 | 0.47 | -0.82 | 0.00 | -0.20 | 6/26/2026 | 6/26/2026 4:00:05 PM EST | |
| 450.00 | 69.00 | 78.30 | 73.65 | 73.25 | % | 0.16 | 1 | 0 | 0.48 | -0.83 | 0.00 | -0.20 | 6/26/2026 | 6/26/2026 4:00:05 PM EST | |
| 455.00 | 73.95 | 83.00 | 78.48 | % | 0.17 | 0 | 0 | 0.48 | -0.84 | 0.00 | -0.19 | 6/26/2026 4:00:05 PM EST | |||
| 460.00 | 78.05 | 87.30 | 82.68 | % | 0.18 | 0 | 0 | 0.47 | -0.85 | 0.00 | -0.18 | 6/26/2026 4:00:05 PM EST | |||
| 465.00 | 82.70 | 92.20 | 87.45 | % | 0.19 | 0 | 0 | 0.48 | -0.86 | 0.00 | -0.18 | 6/26/2026 4:00:05 PM EST | |||
| 470.00 | 86.90 | 96.40 | 91.65 | % | 0.20 | 0 | 0 | 0.48 | -0.87 | 0.00 | -0.17 | 6/26/2026 4:00:05 PM EST | |||
| 475.00 | 91.60 | 101.15 | 96.38 | % | 0.20 | 0 | 0 | 0.48 | -0.88 | 0.00 | -0.17 | 6/26/2026 4:00:05 PM EST | |||
| 480.00 | 96.80 | 105.90 | 101.35 | % | 0.21 | 0 | 0 | 0.56 | -0.89 | 0.00 | -0.16 | 6/26/2026 4:00:05 PM EST | |||
| 485.00 | 102.95 | 110.05 | 106.50 | % | 0.22 | 0 | 0 | 0.57 | -0.90 | 0.00 | -0.16 | 6/26/2026 4:00:05 PM EST | |||
| 490.00 | 107.35 | 115.85 | 111.60 | 119.00 | % | 0.23 | 1 | 0 | 0.58 | -0.90 | 0.00 | -0.15 | 6/26/2026 | 6/26/2026 4:00:05 PM EST | |
| 495.00 | 111.25 | 121.25 | 116.25 | % | 0.23 | 0 | 0 | 0.58 | -0.91 | 0.00 | -0.15 | 6/26/2026 4:00:05 PM EST | |||
| 500.00 | 116.30 | 126.30 | 121.30 | % | 0.24 | 0 | 0 | 0.59 | -0.91 | 0.00 | -0.14 | 6/26/2026 4:00:05 PM EST | |||
| 505.00 | 121.20 | 131.15 | 126.18 | % | 0.25 | 0 | 0 | 0.61 | -0.92 | 0.00 | -0.14 | 6/26/2026 4:00:05 PM EST | |||
| 510.00 | 126.00 | 136.00 | 131.00 | % | 0.26 | 0 | 0 | 0.62 | -0.92 | 0.00 | -0.13 | 6/26/2026 4:00:05 PM EST | |||
| 515.00 | 131.80 | 140.35 | 136.08 | % | 0.26 | 0 | 0 | 0.63 | -0.93 | 0.00 | -0.13 | 6/26/2026 4:00:05 PM EST | |||
| 520.00 | 135.65 | 145.65 | 140.65 | % | 0.27 | 0 | 0 | 0.64 | -0.93 | 0.00 | -0.12 | 6/26/2026 4:00:05 PM EST | |||
| 525.00 | 141.00 | 150.85 | 145.93 | % | 0.28 | 0 | 0 | 0.65 | -0.94 | 0.00 | -0.12 | 6/26/2026 4:00:05 PM EST | |||
| 530.00 | 145.60 | 155.60 | 150.60 | % | 0.28 | 0 | 0 | 0.66 | -0.94 | 0.00 | -0.11 | 6/26/2026 4:00:05 PM EST | |||
| 535.00 | 151.40 | 160.25 | 155.83 | % | 0.29 | 0 | 0 | 0.68 | -0.94 | 0.00 | -0.11 | 6/26/2026 4:00:05 PM EST | |||
| 540.00 | 155.85 | 165.85 | 160.85 | % | 0.30 | 0 | 0 | 0.69 | -0.95 | 0.00 | -0.10 | 6/26/2026 4:00:05 PM EST | |||
| 545.00 | 160.85 | 170.80 | 165.83 | % | 0.30 | 0 | 0 | 0.71 | -0.95 | 0.00 | -0.10 | 6/26/2026 4:00:05 PM EST | |||
| 550.00 | 165.85 | 175.65 | 170.75 | % | 0.31 | 0 | 0 | 0.71 | -0.95 | 0.00 | -0.09 | 6/26/2026 4:00:05 PM EST | |||
| 555.00 | 171.00 | 180.80 | 175.90 | % | 0.32 | 0 | 0 | 0.73 | -0.96 | 0.00 | -0.09 | 6/26/2026 4:00:05 PM EST | |||
| 560.00 | 175.65 | 185.65 | 180.65 | % | 0.32 | 0 | 0 | 0.74 | -0.96 | 0.00 | -0.08 | 6/26/2026 4:00:05 PM EST | |||
| 565.00 | 180.85 | 190.85 | 185.85 | % | 0.33 | 0 | 0 | 0.75 | -0.96 | 0.00 | -0.08 | 6/26/2026 4:00:05 PM EST | |||
| 570.00 | 185.80 | 195.80 | 190.80 | % | 0.33 | 0 | 0 | 0.76 | -0.97 | 0.00 | -0.08 | 6/26/2026 4:00:05 PM EST | |||
| 575.00 | 191.00 | 200.75 | 195.88 | % | 0.34 | 0 | 0 | 0.77 | -0.97 | 0.00 | -0.07 | 6/26/2026 4:00:05 PM EST | |||
| 580.00 | 195.80 | 205.80 | 200.80 | % | 0.35 | 0 | 0 | 0.79 | -0.97 | 0.00 | -0.07 | 6/26/2026 4:00:05 PM EST | |||
| 585.00 | 201.00 | 210.80 | 205.90 | % | 0.35 | 0 | 0 | 0.80 | -0.97 | 0.00 | -0.07 | 6/26/2026 4:00:05 PM EST | |||
| 590.00 | 205.80 | 215.80 | 210.80 | % | 0.36 | 0 | 0 | 0.81 | -0.97 | 0.00 | -0.06 | 6/26/2026 4:00:05 PM EST | |||
| 595.00 | 210.80 | 220.80 | 215.80 | % | 0.36 | 0 | 0 | 0.83 | -0.98 | 0.00 | -0.06 | 6/26/2026 4:00:05 PM EST | |||
| 600.00 | 215.85 | 225.85 | 220.85 | % | 0.37 | 0 | 0 | 0.83 | -0.98 | 0.00 | -0.06 | 6/26/2026 4:00:05 PM EST | |||
| 605.00 | 221.00 | 230.60 | 225.80 | % | 0.37 | 0 | 0 | 0.85 | -0.98 | 0.00 | -0.05 | 6/26/2026 4:00:05 PM EST | |||
| 610.00 | 226.00 | 235.80 | 230.90 | % | 0.38 | 0 | 0 | 0.86 | -0.98 | 0.00 | -0.05 | 6/26/2026 4:00:05 PM EST | |||
| 615.00 | 230.75 | 240.75 | 235.75 | % | 0.38 | 0 | 0 | 0.87 | -0.98 | 0.00 | -0.05 | 6/26/2026 4:00:05 PM EST | |||
| 620.00 | 236.00 | 245.80 | 240.90 | % | 0.39 | 0 | 0 | 0.89 | -0.98 | 0.00 | -0.04 | 6/26/2026 4:00:05 PM EST | |||
| 625.00 | 240.80 | 250.80 | 245.80 | % | 0.39 | 0 | 0 | 0.89 | -0.98 | 0.00 | -0.04 | 6/26/2026 4:00:05 PM EST | |||
| 630.00 | 246.35 | 255.20 | 250.78 | % | 0.40 | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.04 | 6/26/2026 4:00:05 PM EST | |||
| 640.00 | 255.85 | 265.85 | 260.85 | % | 0.41 | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.03 | 6/26/2026 4:00:05 PM EST | |||
| 650.00 | 265.85 | 275.80 | 270.83 | % | 0.42 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.03 | 6/26/2026 4:00:05 PM EST | |||
| 660.00 | 276.00 | 285.80 | 280.90 | % | 0.43 | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.03 | 6/26/2026 4:00:05 PM EST | |||
| 670.00 | 286.00 | 295.70 | 290.85 | % | 0.43 | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.02 | 6/26/2026 4:00:05 PM EST | |||
| 680.00 | 296.00 | 305.80 | 300.90 | % | 0.44 | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.02 | 6/26/2026 4:00:05 PM EST | |||
| 690.00 | 305.80 | 315.80 | 310.80 | % | 0.45 | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.02 | 6/26/2026 4:00:05 PM EST | |||
| 700.00 | 316.75 | 324.40 | 320.58 | % | 0.46 | 0 | 0 | 1.05 | -1.00 | 0.00 | -0.02 | 6/26/2026 4:00:05 PM EST | |||
| 710.00 | 326.00 | 335.80 | 330.90 | % | 0.47 | 0 | 0 | 1.08 | -1.00 | 0.00 | -0.01 | 6/26/2026 4:00:05 PM EST | |||
| 720.00 | 335.85 | 345.85 | 340.85 | % | 0.47 | 0 | 0 | 1.09 | -1.00 | 0.00 | -0.01 | 6/26/2026 4:00:05 PM EST | |||
| 730.00 | 346.00 | 355.80 | 350.90 | % | 0.48 | 0 | 0 | 1.11 | -1.00 | 0.00 | -0.01 | 6/26/2026 4:00:05 PM EST | |||
| 740.00 | 355.85 | 365.80 | 360.83 | % | 0.49 | 0 | 0 | 1.13 | -1.00 | 0.00 | -0.01 | 6/26/2026 4:00:05 PM EST | |||
| 750.00 | 365.80 | 375.80 | 370.80 | % | 0.49 | 0 | 0 | 1.14 | -1.00 | 0.00 | -0.01 | 6/26/2026 4:00:05 PM EST |