Options Chain for TESLA INC COM (TSLA) - $284.95 as of 4/25/2025 9:10:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 279.60 | 280.80 | 244.30 | 0.00 | 0.00% | 0 | 2,080 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:06 PM EST |
| 10.00 | 273.80 | 276.85 | 431.30 | 0.00 | 0.00% | 0 | 10 | 2.95 | 1.00 | 0.00 | 0.00 | 12/20/2024 | 4/25/2025 4:00:06 PM EST |
| 15.00 | 268.90 | 272.10 | 248.79 | 0.00 | 0.00% | 0 | 10 | 2.95 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 4/25/2025 4:00:06 PM EST |
| 20.00 | 264.00 | 266.55 | 235.56 | 0.00 | 0.00% | 0 | 64 | 2.59 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:06 PM EST |
| 25.00 | 259.15 | 262.40 | 254.18 | 0.00 | 0.00% | 0 | 18 | 2.38 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 4/25/2025 4:00:06 PM EST |
| 30.00 | 254.30 | 257.35 | 236.04 | 0.00 | 0.00% | 0 | 90 | 2.15 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 4/25/2025 4:00:06 PM EST |
| 35.00 | 249.40 | 252.70 | 227.55 | 0.00 | 0.00% | 0 | 116 | 2.04 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 4/25/2025 4:00:06 PM EST |
| 40.00 | 244.60 | 247.65 | 235.30 | 0.00 | 0.00% | 0 | 8 | 1.88 | 1.00 | 0.00 | -0.01 | 4/9/2025 | 4/25/2025 4:00:06 PM EST |
| 45.00 | 239.75 | 243.00 | 187.85 | 0.00 | 0.00% | 0 | 14 | 1.80 | 1.00 | 0.00 | -0.01 | 4/9/2025 | 4/25/2025 4:00:06 PM EST |
| 50.00 | 236.10 | 236.70 | 236.10 | +31.66 | +15.49% | 1 | 342 | 1.28 | 1.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 55.00 | 230.85 | 232.45 | 199.81 | 0.00 | 0.00% | 0 | 27 | 1.45 | 1.00 | 0.00 | -0.01 | 4/15/2025 | 4/25/2025 4:00:06 PM EST |
| 60.00 | 226.05 | 227.60 | 178.60 | 0.00 | 0.00% | 0 | 40 | 1.39 | 1.00 | 0.00 | -0.01 | 3/13/2025 | 4/25/2025 4:00:06 PM EST |
| 65.00 | 221.20 | 222.80 | 192.58 | 0.00 | 0.00% | 0 | 5 | 1.15 | 1.00 | 0.00 | -0.01 | 4/23/2025 | 4/25/2025 4:00:06 PM EST |
| 70.00 | 216.40 | 217.95 | 207.00 | +12.00 | +6.16% | 1 | 88 | 1.12 | 1.00 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 75.00 | 211.55 | 213.15 | 180.69 | 0.00 | 0.00% | 0 | 15 | 1.09 | 0.99 | 0.00 | -0.02 | 4/15/2025 | 4/25/2025 4:00:06 PM EST |
| 80.00 | 206.85 | 208.30 | 189.95 | 0.00 | 0.00% | 0 | 84 | 1.06 | 0.99 | 0.00 | -0.02 | 4/2/2025 | 4/25/2025 4:00:06 PM EST |
| 85.00 | 201.95 | 203.55 | 138.72 | 0.00 | 0.00% | 0 | 13 | 1.03 | 0.99 | 0.00 | -0.03 | 10/21/2024 | 4/25/2025 4:00:06 PM EST |
| 90.00 | 197.20 | 198.70 | 146.30 | 0.00 | 0.00% | 0 | 47 | 0.96 | 0.99 | 0.00 | -0.03 | 4/8/2025 | 4/25/2025 4:00:06 PM EST |
| 95.00 | 192.40 | 193.95 | 175.85 | 0.00 | 0.00% | 0 | 43 | 0.95 | 0.99 | 0.00 | -0.03 | 4/9/2025 | 4/25/2025 4:00:06 PM EST |
| 100.00 | 188.10 | 188.65 | 149.81 | 0.00 | 0.00% | 0 | 265 | 0.95 | 0.98 | 0.00 | -0.04 | 4/23/2025 | 4/25/2025 4:00:06 PM EST |
| 105.00 | 183.30 | 184.00 | 137.11 | 0.00 | 0.00% | 0 | 203 | 0.92 | 0.98 | 0.00 | -0.04 | 4/16/2025 | 4/25/2025 4:00:06 PM EST |
| 110.00 | 178.55 | 179.20 | 132.43 | 0.00 | 0.00% | 0 | 195 | 0.90 | 0.98 | 0.00 | -0.04 | 4/22/2025 | 4/25/2025 4:00:06 PM EST |
| 115.00 | 173.80 | 174.45 | 158.54 | +22.67 | +16.69% | 5 | 240 | 0.88 | 0.97 | 0.00 | -0.05 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 120.00 | 169.10 | 169.70 | 166.60 | +41.52 | +33.20% | 15 | 201 | 0.86 | 0.97 | 0.00 | -0.05 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 125.00 | 164.40 | 165.00 | 107.45 | 0.00 | 0.00% | 0 | 217 | 0.84 | 0.97 | 0.00 | -0.06 | 4/21/2025 | 4/25/2025 4:00:06 PM EST |
| 130.00 | 159.35 | 160.65 | 113.70 | 0.00 | 0.00% | 0 | 92 | 0.82 | 0.96 | 0.00 | -0.06 | 4/22/2025 | 4/25/2025 4:00:06 PM EST |
| 135.00 | 154.65 | 156.05 | 98.55 | 0.00 | 0.00% | 0 | 119 | 0.80 | 0.96 | 0.00 | -0.06 | 4/21/2025 | 4/25/2025 4:00:06 PM EST |
| 140.00 | 150.40 | 151.00 | 107.00 | 0.00 | 0.00% | 0 | 556 | 0.79 | 0.95 | 0.00 | -0.07 | 4/22/2025 | 4/25/2025 4:00:06 PM EST |
| 145.00 | 145.80 | 146.40 | 145.47 | +43.53 | +42.71% | 38 | 405 | 0.77 | 0.95 | 0.00 | -0.07 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 150.00 | 141.25 | 141.85 | 140.00 | +42.13 | +43.05% | 10 | 634 | 0.75 | 0.94 | 0.00 | -0.08 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 155.00 | 136.75 | 137.35 | 83.90 | 0.00 | 0.00% | 0 | 282 | 0.75 | 0.93 | 0.00 | -0.08 | 4/21/2025 | 4/25/2025 4:00:06 PM EST |
| 160.00 | 132.30 | 132.85 | 134.28 | +27.78 | +26.09% | 3 | 235 | 0.74 | 0.93 | 0.00 | -0.08 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 165.00 | 127.90 | 128.50 | 86.50 | 0.00 | 0.00% | 0 | 387 | 0.73 | 0.92 | 0.00 | -0.09 | 4/22/2025 | 4/25/2025 4:00:06 PM EST |
| 170.00 | 123.55 | 124.10 | 123.20 | +25.00 | +25.46% | 8 | 499 | 0.71 | 0.91 | 0.00 | -0.09 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 175.00 | 119.25 | 119.80 | 118.80 | +31.80 | +36.56% | 13 | 641 | 0.71 | 0.91 | 0.00 | -0.09 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 180.00 | 115.05 | 115.60 | 113.60 | +25.95 | +29.61% | 1 | 384 | 0.70 | 0.90 | 0.00 | -0.10 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 185.00 | 111.00 | 111.45 | 110.34 | +47.99 | +76.97% | 1 | 383 | 0.69 | 0.89 | 0.00 | -0.10 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 190.00 | 106.85 | 107.40 | 101.33 | +23.33 | +29.91% | 1 | 396 | 0.68 | 0.88 | 0.00 | -0.11 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 195.00 | 102.95 | 103.40 | 101.64 | +27.49 | +37.08% | 6 | 287 | 0.68 | 0.87 | 0.00 | -0.11 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 200.00 | 99.00 | 99.50 | 99.05 | +22.05 | +28.64% | 63 | 1,992 | 0.67 | 0.86 | 0.00 | -0.11 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 205.00 | 95.15 | 95.65 | 93.70 | +21.21 | +29.26% | 1 | 500 | 0.67 | 0.85 | 0.00 | -0.12 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 210.00 | 91.45 | 91.90 | 91.51 | +25.71 | +39.08% | 52 | 1,544 | 0.66 | 0.84 | 0.00 | -0.12 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 215.00 | 87.75 | 88.25 | 87.90 | +22.30 | +34.00% | 4 | 667 | 0.66 | 0.82 | 0.00 | -0.12 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 220.00 | 84.30 | 84.70 | 84.15 | +20.96 | +33.17% | 855 | 11,199 | 0.65 | 0.81 | 0.00 | -0.13 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 225.00 | 80.85 | 81.25 | 79.90 | +22.90 | +40.18% | 28 | 650 | 0.65 | 0.80 | 0.00 | -0.13 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 230.00 | 77.40 | 77.90 | 76.06 | +20.11 | +35.95% | 73 | 1,781 | 0.65 | 0.78 | 0.00 | -0.13 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 235.00 | 74.20 | 74.60 | 74.70 | +21.35 | +40.02% | 256 | 988 | 0.65 | 0.77 | 0.00 | -0.14 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 240.00 | 71.05 | 71.45 | 71.00 | +19.35 | +37.47% | 75 | 1,854 | 0.64 | 0.75 | 0.00 | -0.14 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 245.00 | 67.95 | 68.40 | 67.21 | +19.26 | +40.17% | 15 | 1,334 | 0.64 | 0.73 | 0.00 | -0.14 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 250.00 | 65.00 | 65.40 | 65.00 | +17.55 | +36.99% | 179 | 4,152 | 0.64 | 0.72 | 0.00 | -0.15 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 255.00 | 62.20 | 62.50 | 60.67 | +15.67 | +34.83% | 202 | 4,884 | 0.64 | 0.70 | 0.00 | -0.15 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 260.00 | 59.45 | 59.75 | 59.55 | +16.95 | +39.79% | 135 | 2,012 | 0.63 | 0.68 | 0.00 | -0.15 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 265.00 | 56.75 | 57.05 | 55.07 | +16.29 | +42.01% | 221 | 1,412 | 0.63 | 0.67 | 0.00 | -0.16 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 270.00 | 54.15 | 54.45 | 53.50 | +16.21 | +43.47% | 352 | 2,943 | 0.63 | 0.65 | 0.00 | -0.16 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 275.00 | 51.65 | 52.00 | 50.11 | +15.35 | +44.16% | 291 | 1,341 | 0.63 | 0.63 | 0.00 | -0.16 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 280.00 | 49.25 | 49.60 | 49.40 | +15.55 | +45.94% | 425 | 4,337 | 0.63 | 0.61 | 0.00 | -0.16 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 285.00 | 46.95 | 47.30 | 47.08 | +14.84 | +46.03% | 149 | 1,251 | 0.63 | 0.60 | 0.00 | -0.16 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 290.00 | 44.75 | 45.05 | 45.00 | +14.60 | +48.03% | 1,232 | 2,749 | 0.62 | 0.58 | 0.00 | -0.16 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 295.00 | 42.65 | 42.90 | 42.27 | +14.77 | +53.71% | 94 | 1,170 | 0.62 | 0.56 | 0.00 | -0.16 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 300.00 | 40.60 | 40.90 | 40.65 | +13.40 | +49.18% | 965 | 6,592 | 0.62 | 0.54 | 0.00 | -0.16 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 305.00 | 38.65 | 38.90 | 38.00 | +13.03 | +52.19% | 115 | 1,273 | 0.62 | 0.53 | 0.00 | -0.16 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 310.00 | 36.75 | 37.05 | 36.83 | +13.83 | +60.13% | 205 | 2,817 | 0.62 | 0.51 | 0.00 | -0.16 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 315.00 | 35.00 | 35.25 | 34.58 | +11.88 | +52.34% | 109 | 1,103 | 0.62 | 0.49 | 0.00 | -0.16 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 320.00 | 33.25 | 33.55 | 33.00 | +11.75 | +55.30% | 193 | 1,913 | 0.62 | 0.48 | 0.00 | -0.16 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 325.00 | 31.60 | 31.90 | 30.93 | +11.92 | +62.71% | 102 | 1,638 | 0.62 | 0.46 | 0.00 | -0.16 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 330.00 | 30.05 | 30.30 | 30.42 | +12.42 | +69.00% | 521 | 4,099 | 0.62 | 0.44 | 0.00 | -0.16 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 335.00 | 28.55 | 28.80 | 27.50 | +10.55 | +62.25% | 168 | 2,209 | 0.61 | 0.43 | 0.00 | -0.16 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 340.00 | 27.15 | 27.40 | 27.24 | +10.94 | +67.12% | 159 | 4,431 | 0.61 | 0.41 | 0.00 | -0.16 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 345.00 | 25.80 | 26.05 | 26.33 | +10.96 | +71.31% | 37 | 990 | 0.61 | 0.40 | 0.00 | -0.16 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 350.00 | 24.50 | 24.65 | 24.60 | +9.50 | +62.92% | 957 | 7,705 | 0.61 | 0.39 | 0.00 | -0.15 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 355.00 | 23.25 | 23.50 | 22.55 | +8.70 | +62.82% | 502 | 1,736 | 0.61 | 0.37 | 0.00 | -0.15 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 360.00 | 22.10 | 22.35 | 22.15 | +9.50 | +75.10% | 453 | 1,911 | 0.61 | 0.36 | 0.00 | -0.15 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 365.00 | 21.00 | 21.25 | 20.29 | +8.29 | +69.09% | 358 | 1,223 | 0.61 | 0.35 | 0.00 | -0.15 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 370.00 | 19.95 | 20.20 | 20.00 | +8.65 | +76.22% | 120 | 2,343 | 0.61 | 0.33 | 0.00 | -0.15 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 375.00 | 18.95 | 19.15 | 18.90 | +8.80 | +87.13% | 906 | 1,627 | 0.61 | 0.32 | 0.00 | -0.14 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 380.00 | 18.00 | 18.25 | 18.10 | +7.85 | +76.59% | 291 | 1,545 | 0.61 | 0.31 | 0.00 | -0.14 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 385.00 | 17.10 | 17.35 | 17.25 | +7.65 | +79.69% | 138 | 2,616 | 0.61 | 0.30 | 0.00 | -0.14 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 390.00 | 16.25 | 16.50 | 15.50 | +6.85 | +79.20% | 99 | 1,027 | 0.61 | 0.28 | 0.00 | -0.14 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 395.00 | 15.45 | 15.70 | 15.60 | +6.75 | +76.28% | 111 | 864 | 0.61 | 0.27 | 0.00 | -0.13 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 400.00 | 14.70 | 14.90 | 14.82 | +6.47 | +77.49% | 1,740 | 13,142 | 0.61 | 0.26 | 0.00 | -0.13 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 405.00 | 14.00 | 14.20 | 13.50 | +6.15 | +83.68% | 18 | 904 | 0.61 | 0.25 | 0.00 | -0.13 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 410.00 | 13.30 | 13.50 | 12.85 | +5.55 | +76.03% | 45 | 1,639 | 0.61 | 0.24 | 0.00 | -0.13 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 415.00 | 12.65 | 12.85 | 12.73 | +5.23 | +69.74% | 31 | 561 | 0.61 | 0.23 | 0.00 | -0.12 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 420.00 | 12.05 | 12.25 | 11.60 | +5.05 | +77.10% | 754 | 3,503 | 0.61 | 0.23 | 0.00 | -0.12 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 425.00 | 11.50 | 11.60 | 11.60 | +5.60 | +93.34% | 44 | 1,717 | 0.61 | 0.22 | 0.00 | -0.12 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 430.00 | 10.95 | 11.10 | 10.80 | +5.09 | +89.15% | 129 | 1,204 | 0.62 | 0.21 | 0.00 | -0.12 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 435.00 | 10.40 | 10.60 | 10.50 | +5.15 | +96.27% | 22 | 757 | 0.62 | 0.20 | 0.00 | -0.11 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 440.00 | 9.95 | 10.10 | 9.95 | +4.65 | +87.74% | 115 | 1,446 | 0.62 | 0.19 | 0.00 | -0.11 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 445.00 | 9.45 | 9.65 | 9.50 | +4.55 | +91.92% | 23 | 757 | 0.62 | 0.19 | 0.00 | -0.11 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 450.00 | 9.05 | 9.20 | 8.92 | +3.92 | +78.40% | 205 | 4,351 | 0.62 | 0.18 | 0.00 | -0.11 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 455.00 | 8.60 | 8.80 | 8.65 | +3.90 | +82.11% | 36 | 723 | 0.62 | 0.17 | 0.00 | -0.10 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 460.00 | 8.25 | 8.40 | 7.95 | +3.75 | +89.29% | 220 | 690 | 0.62 | 0.17 | 0.00 | -0.10 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 465.00 | 7.85 | 8.00 | 8.00 | +3.87 | +93.71% | 3,067 | 2,048 | 0.62 | 0.16 | 0.00 | -0.10 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 470.00 | 7.50 | 7.65 | 8.10 | +4.13 | +104.03% | 80 | 1,864 | 0.62 | 0.15 | 0.00 | -0.10 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 475.00 | 7.20 | 7.30 | 7.55 | +3.90 | +106.85% | 89 | 2,062 | 0.62 | 0.15 | 0.00 | -0.09 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 480.00 | 6.85 | 7.00 | 6.90 | +3.35 | +94.37% | 75 | 3,623 | 0.62 | 0.14 | 0.00 | -0.09 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 485.00 | 6.55 | 6.70 | 7.05 | +3.70 | +110.45% | 13 | 416 | 0.62 | 0.14 | 0.00 | -0.09 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 490.00 | 6.30 | 6.40 | 6.35 | +3.15 | +98.44% | 121 | 739 | 0.63 | 0.13 | 0.00 | -0.09 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 495.00 | 6.00 | 6.15 | 5.95 | +2.80 | +88.89% | 39 | 348 | 0.63 | 0.13 | 0.00 | -0.09 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 500.00 | 5.75 | 5.90 | 5.87 | +2.77 | +89.36% | 1,495 | 10,511 | 0.63 | 0.12 | 0.00 | -0.08 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 505.00 | 5.55 | 5.65 | 5.60 | +2.45 | +77.78% | 33 | 271 | 0.63 | 0.12 | 0.00 | -0.08 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 510.00 | 5.30 | 5.45 | 5.08 | +2.30 | +82.74% | 34 | 521 | 0.63 | 0.12 | 0.00 | -0.08 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 520.00 | 4.90 | 5.00 | 4.90 | +2.39 | +95.22% | 170 | 1,894 | 0.63 | 0.11 | 0.00 | -0.08 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 530.00 | 4.50 | 4.65 | 4.72 | +2.28 | +93.45% | 19 | 726 | 0.64 | 0.10 | 0.00 | -0.07 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 540.00 | 4.20 | 4.30 | 4.20 | +1.75 | +71.43% | 21 | 1,010 | 0.64 | 0.10 | 0.00 | -0.07 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 550.00 | 3.85 | 4.00 | 3.95 | +1.87 | +89.91% | 130 | 2,602 | 0.64 | 0.09 | 0.00 | -0.07 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 560.00 | 3.60 | 3.70 | 3.80 | +1.88 | +97.92% | 10 | 454 | 0.65 | 0.08 | 0.00 | -0.07 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 570.00 | 3.35 | 3.45 | 3.45 | +1.67 | +93.82% | 23 | 850 | 0.65 | 0.08 | 0.00 | -0.06 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 580.00 | 3.10 | 3.25 | 3.70 | +2.20 | +146.67% | 6 | 452 | 0.65 | 0.07 | 0.00 | -0.06 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 590.00 | 2.94 | 3.05 | 3.21 | +1.69 | +111.19% | 3 | 540 | 0.66 | 0.07 | 0.00 | -0.06 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 600.00 | 2.75 | 2.82 | 2.75 | +1.31 | +90.98% | 328 | 7,448 | 0.66 | 0.07 | 0.00 | -0.06 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 610.00 | 2.59 | 2.65 | 2.89 | +1.55 | +115.68% | 7 | 2,845 | 0.66 | 0.06 | 0.00 | -0.05 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 620.00 | 2.42 | 2.50 | 2.72 | +1.44 | +112.50% | 17 | 401 | 0.67 | 0.06 | 0.00 | -0.05 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 630.00 | 2.29 | 2.35 | 1.20 | 0.00 | 0.00% | 0 | 444 | 0.67 | 0.06 | 0.00 | -0.05 | 4/24/2025 | 4/25/2025 4:00:06 PM EST |
| 640.00 | 2.15 | 2.22 | 2.50 | +1.37 | +121.24% | 6 | 1,665 | 0.67 | 0.05 | 0.00 | -0.05 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 650.00 | 2.03 | 2.09 | 2.04 | +0.93 | +83.79% | 44 | 1,217 | 0.68 | 0.05 | 0.00 | -0.04 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 660.00 | 1.92 | 1.98 | 2.20 | +1.16 | +111.54% | 3 | 280 | 0.68 | 0.05 | 0.00 | -0.04 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 670.00 | 1.82 | 1.87 | 1.84 | +0.89 | +93.69% | 32 | 237 | 0.68 | 0.04 | 0.00 | -0.04 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 680.00 | 1.72 | 1.78 | 1.79 | +0.80 | +80.81% | 23 | 317 | 0.69 | 0.04 | 0.00 | -0.04 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 690.00 | 1.63 | 1.69 | 1.60 | +0.73 | +83.91% | 5 | 389 | 0.69 | 0.04 | 0.00 | -0.04 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 700.00 | 1.55 | 1.60 | 1.58 | +0.77 | +95.07% | 456 | 9,485 | 0.69 | 0.04 | 0.00 | -0.04 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 710.00 | 1.47 | 1.52 | 1.50 | +0.69 | +85.19% | 7 | 952 | 0.70 | 0.04 | 0.00 | -0.04 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 720.00 | 1.39 | 1.45 | 1.52 | +0.73 | +92.41% | 6 | 191 | 0.70 | 0.03 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 730.00 | 1.33 | 1.38 | 1.18 | +0.37 | +45.68% | 3 | 1,851 | 0.70 | 0.03 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 740.00 | 1.27 | 1.32 | 1.49 | +0.80 | +115.95% | 8 | 1,704 | 0.70 | 0.03 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 750.00 | 1.18 | 1.29 | 1.27 | +0.51 | +67.11% | 1 | 671 | 0.71 | 0.03 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 760.00 | 1.15 | 1.20 | 1.22 | +0.62 | +103.34% | 3 | 167 | 0.71 | 0.03 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 770.00 | 1.07 | 1.18 | 1.05 | +0.40 | +61.54% | 6 | 301 | 0.71 | 0.03 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 780.00 | 1.02 | 1.13 | 0.90 | +0.34 | +60.72% | 5 | 68 | 0.72 | 0.03 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 790.00 | 1.00 | 1.05 | 0.98 | +0.56 | +133.34% | 126 | 290 | 0.72 | 0.02 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 800.00 | 0.96 | 1.00 | 0.96 | +0.43 | +81.14% | 2,377 | 2,273 | 0.72 | 0.02 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 810.00 | 0.92 | 0.96 | 0.94 | +0.39 | +70.91% | 200 | 919 | 0.73 | 0.02 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 820.00 | 0.86 | 0.96 | 0.54 | 0.00 | 0.00% | 0 | 669 | 0.73 | 0.02 | 0.00 | -0.02 | 4/23/2025 | 4/25/2025 4:00:06 PM EST |
| 830.00 | 0.84 | 0.89 | 0.95 | +0.44 | +86.28% | 21 | 170 | 0.73 | 0.02 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 840.00 | 0.81 | 0.85 | 1.01 | +0.57 | +129.55% | 105 | 444 | 0.73 | 0.02 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 850.00 | 0.77 | 0.82 | 0.79 | +0.36 | +83.73% | 14 | 1,605 | 0.74 | 0.02 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 860.00 | 0.74 | 0.79 | 0.87 | +0.53 | +155.89% | 3 | 189 | 0.74 | 0.02 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 870.00 | 0.71 | 0.75 | 0.72 | +0.31 | +75.61% | 4 | 232 | 0.74 | 0.02 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 880.00 | 0.69 | 0.73 | 0.68 | +0.26 | +61.91% | 5 | 316 | 0.75 | 0.02 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 890.00 | 0.64 | 0.69 | 0.76 | +0.38 | +100.00% | 20 | 146 | 0.75 | 0.01 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 900.00 | 0.63 | 0.67 | 0.67 | +0.33 | +97.06% | 70 | 1,384 | 0.75 | 0.01 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 910.00 | 0.61 | 0.65 | 0.69 | +0.32 | +86.49% | 2 | 134 | 0.75 | 0.01 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 920.00 | 0.59 | 0.62 | 0.60 | +0.18 | +42.86% | 203 | 193 | 0.75 | 0.01 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 930.00 | 0.55 | 0.63 | 0.64 | +0.16 | +33.34% | 6 | 63 | 0.76 | 0.01 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 940.00 | 0.54 | 0.58 | 0.56 | +0.24 | +75.00% | 5 | 849 | 0.76 | 0.01 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 950.00 | 0.53 | 0.56 | 0.61 | +0.27 | +79.42% | 12 | 535 | 0.76 | 0.01 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 960.00 | 0.51 | 0.55 | 0.50 | +0.19 | +61.29% | 2,477 | 23,774 | 0.76 | 0.01 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 7 | 8,962 | 2.07 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 10.00 | 0.01 | 0.02 | 0.02 | +0.01 | +100.00% | 6 | 12,774 | 1.73 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 15.00 | 0.03 | 0.05 | 0.04 | -0.01 | -20.00% | 7,039 | 16,361 | 1.65 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 20.00 | 0.07 | 0.13 | 0.10 | +0.01 | +11.12% | 228 | 2,775 | 1.62 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 25.00 | 0.12 | 0.18 | 0.14 | -0.01 | -6.67% | 22 | 2,458 | 1.55 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 30.00 | 0.17 | 0.22 | 0.30 | 0.00 | 0.00% | 0 | 1,220 | 1.48 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:06 PM EST |
| 35.00 | 0.24 | 0.26 | 0.27 | 0.00 | 0.00% | 0 | 339 | 1.42 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:06 PM EST |
| 40.00 | 0.30 | 0.33 | 0.31 | -0.06 | -16.22% | 13 | 1,063 | 1.37 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 45.00 | 0.38 | 0.40 | 0.41 | -0.18 | -30.51% | 4 | 427 | 1.32 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 50.00 | 0.46 | 0.49 | 0.50 | -0.05 | -9.10% | 95 | 1,927 | 1.28 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 55.00 | 0.54 | 0.57 | 0.58 | -0.05 | -7.94% | 43 | 317 | 1.24 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 60.00 | 0.63 | 0.65 | 0.66 | -0.08 | -10.82% | 66 | 752 | 1.20 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 65.00 | 0.72 | 0.75 | 0.77 | -0.12 | -13.49% | 16 | 1,309 | 1.16 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 70.00 | 0.81 | 0.84 | 0.80 | -0.15 | -15.79% | 25 | 2,687 | 1.13 | 0.00 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 75.00 | 0.90 | 0.94 | 1.00 | -0.06 | -5.66% | 14 | 1,152 | 1.09 | -0.01 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 80.00 | 1.01 | 1.04 | 1.09 | -0.12 | -9.92% | 4 | 1,386 | 1.06 | -0.01 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 85.00 | 1.11 | 1.15 | 1.34 | 0.00 | 0.00% | 0 | 587 | 1.03 | -0.01 | 0.00 | -0.03 | 4/24/2025 | 4/25/2025 4:00:06 PM EST |
| 90.00 | 1.23 | 1.27 | 1.30 | -0.21 | -13.91% | 4 | 1,284 | 1.00 | -0.01 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 95.00 | 1.34 | 1.39 | 1.41 | -0.27 | -16.08% | 3 | 925 | 0.98 | -0.01 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 100.00 | 1.48 | 1.52 | 1.50 | -0.35 | -18.92% | 1,428 | 11,320 | 0.95 | -0.02 | 0.00 | -0.04 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 105.00 | 1.62 | 1.67 | 1.64 | -0.43 | -20.78% | 53 | 1,209 | 0.93 | -0.02 | 0.00 | -0.04 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 110.00 | 1.77 | 1.82 | 1.95 | -0.40 | -17.03% | 13 | 1,257 | 0.90 | -0.02 | 0.00 | -0.04 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 115.00 | 1.93 | 1.99 | 1.99 | -0.57 | -22.27% | 32 | 3,161 | 0.88 | -0.03 | 0.00 | -0.05 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 120.00 | 2.12 | 2.17 | 2.18 | -0.60 | -21.59% | 94 | 1,960 | 0.86 | -0.03 | 0.00 | -0.05 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 125.00 | 2.33 | 2.38 | 2.38 | -0.82 | -25.63% | 214 | 3,596 | 0.84 | -0.03 | 0.00 | -0.06 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 130.00 | 2.56 | 2.61 | 2.58 | -0.79 | -23.45% | 124 | 4,544 | 0.82 | -0.04 | 0.00 | -0.06 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 135.00 | 2.81 | 2.88 | 2.95 | -0.80 | -21.34% | 168 | 7,464 | 0.80 | -0.04 | 0.00 | -0.06 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 140.00 | 3.10 | 3.20 | 3.15 | -1.02 | -24.46% | 59 | 4,736 | 0.79 | -0.05 | 0.00 | -0.07 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 145.00 | 3.40 | 3.50 | 3.45 | -1.35 | -28.13% | 21 | 5,725 | 0.77 | -0.05 | 0.00 | -0.07 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 150.00 | 3.75 | 3.85 | 3.85 | -1.50 | -28.04% | 1,852 | 8,428 | 0.76 | -0.06 | 0.00 | -0.08 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 155.00 | 4.15 | 4.25 | 4.26 | -1.79 | -29.59% | 75 | 3,201 | 0.75 | -0.07 | 0.00 | -0.08 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 160.00 | 4.60 | 4.70 | 4.80 | -1.94 | -28.79% | 224 | 5,917 | 0.74 | -0.07 | 0.00 | -0.08 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 165.00 | 5.10 | 5.25 | 5.15 | -2.31 | -30.97% | 58 | 2,477 | 0.73 | -0.08 | 0.00 | -0.09 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 170.00 | 5.70 | 5.80 | 5.75 | -2.22 | -27.86% | 196 | 8,592 | 0.72 | -0.09 | 0.00 | -0.09 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 175.00 | 6.30 | 6.40 | 6.36 | -2.54 | -28.54% | 407 | 6,703 | 0.71 | -0.09 | 0.00 | -0.09 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 180.00 | 7.00 | 7.10 | 7.10 | -2.80 | -28.29% | 582 | 5,735 | 0.70 | -0.10 | 0.00 | -0.10 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 185.00 | 7.75 | 7.90 | 7.85 | -3.40 | -30.23% | 109 | 2,420 | 0.69 | -0.11 | 0.00 | -0.10 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 190.00 | 8.60 | 8.75 | 8.72 | -3.86 | -30.69% | 438 | 6,684 | 0.69 | -0.12 | 0.00 | -0.11 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 195.00 | 9.55 | 9.70 | 9.72 | -4.06 | -29.47% | 158 | 4,126 | 0.68 | -0.13 | 0.00 | -0.11 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 200.00 | 10.55 | 10.70 | 10.70 | -3.99 | -27.17% | 2,428 | 11,461 | 0.67 | -0.14 | 0.00 | -0.11 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 205.00 | 11.65 | 11.80 | 11.87 | -4.88 | -29.14% | 192 | 3,238 | 0.67 | -0.15 | 0.00 | -0.12 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 210.00 | 12.85 | 13.00 | 13.11 | -4.64 | -26.15% | 1,062 | 15,912 | 0.66 | -0.16 | 0.00 | -0.12 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 215.00 | 14.10 | 14.25 | 14.25 | -5.36 | -27.34% | 145 | 3,816 | 0.66 | -0.18 | 0.00 | -0.12 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 220.00 | 15.45 | 15.60 | 15.50 | -5.65 | -26.72% | 201 | 7,539 | 0.66 | -0.19 | 0.00 | -0.13 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 225.00 | 16.90 | 17.10 | 17.60 | -6.43 | -26.76% | 168 | 3,331 | 0.65 | -0.20 | 0.00 | -0.13 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 230.00 | 18.50 | 18.65 | 18.60 | -6.40 | -25.60% | 892 | 3,617 | 0.65 | -0.22 | 0.00 | -0.13 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 235.00 | 20.15 | 20.35 | 20.40 | -6.68 | -24.67% | 692 | 3,341 | 0.65 | -0.23 | 0.00 | -0.14 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 240.00 | 21.90 | 22.10 | 22.10 | -7.03 | -24.14% | 257 | 7,941 | 0.64 | -0.25 | 0.00 | -0.14 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 245.00 | 23.75 | 23.95 | 24.10 | -8.38 | -25.80% | 443 | 1,969 | 0.64 | -0.27 | 0.00 | -0.14 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 250.00 | 25.75 | 25.90 | 25.85 | -8.00 | -23.64% | 619 | 7,577 | 0.64 | -0.28 | 0.00 | -0.15 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 255.00 | 27.80 | 28.00 | 29.00 | -7.55 | -20.66% | 126 | 2,235 | 0.64 | -0.30 | 0.00 | -0.15 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 260.00 | 29.95 | 30.15 | 30.30 | -8.70 | -22.31% | 146 | 3,915 | 0.63 | -0.32 | 0.00 | -0.15 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 265.00 | 32.20 | 32.40 | 32.44 | -9.24 | -22.17% | 65 | 2,719 | 0.63 | -0.33 | 0.00 | -0.16 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 270.00 | 34.55 | 34.75 | 35.23 | -9.47 | -21.19% | 465 | 3,694 | 0.63 | -0.35 | 0.00 | -0.16 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 275.00 | 37.00 | 37.25 | 37.10 | -11.14 | -23.10% | 136 | 3,051 | 0.63 | -0.37 | 0.00 | -0.16 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 280.00 | 39.55 | 39.80 | 39.70 | -10.73 | -21.28% | 144 | 2,467 | 0.63 | -0.39 | 0.00 | -0.16 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 285.00 | 42.20 | 42.45 | 42.50 | -11.15 | -20.79% | 98 | 785 | 0.63 | -0.40 | 0.00 | -0.16 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 290.00 | 44.95 | 45.20 | 45.88 | -11.07 | -19.44% | 81 | 1,638 | 0.62 | -0.42 | 0.00 | -0.16 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 295.00 | 47.75 | 48.00 | 48.35 | -17.25 | -26.30% | 34 | 2,593 | 0.62 | -0.44 | 0.00 | -0.16 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 300.00 | 50.70 | 50.95 | 50.85 | -12.55 | -19.80% | 184 | 5,211 | 0.62 | -0.46 | 0.00 | -0.16 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 305.00 | 53.70 | 53.95 | 54.40 | -12.72 | -18.96% | 67 | 2,380 | 0.62 | -0.47 | 0.00 | -0.16 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 310.00 | 56.75 | 57.05 | 57.65 | -15.57 | -21.27% | 17 | 1,996 | 0.62 | -0.49 | 0.00 | -0.16 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 315.00 | 59.95 | 60.20 | 61.30 | -14.20 | -18.81% | 42 | 1,542 | 0.62 | -0.51 | 0.00 | -0.16 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 320.00 | 63.20 | 63.50 | 63.00 | -15.18 | -19.42% | 6 | 4,833 | 0.62 | -0.52 | 0.00 | -0.16 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 325.00 | 66.50 | 66.85 | 66.87 | -17.09 | -20.36% | 23 | 1,631 | 0.62 | -0.54 | 0.00 | -0.16 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 330.00 | 69.90 | 70.20 | 70.10 | -17.93 | -20.37% | 53 | 4,015 | 0.62 | -0.56 | 0.00 | -0.16 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 335.00 | 73.40 | 73.70 | 73.77 | -18.39 | -19.96% | 106 | 1,288 | 0.62 | -0.57 | 0.00 | -0.16 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 340.00 | 76.95 | 77.30 | 77.50 | -17.75 | -18.64% | 369 | 1,865 | 0.61 | -0.59 | 0.00 | -0.16 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 345.00 | 80.55 | 80.90 | 81.95 | -18.00 | -18.01% | 109 | 841 | 0.61 | -0.60 | 0.00 | -0.16 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 350.00 | 84.25 | 84.65 | 84.85 | -19.90 | -19.00% | 304 | 2,800 | 0.61 | -0.61 | 0.00 | -0.15 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 355.00 | 88.00 | 88.40 | 88.75 | -19.68 | -18.15% | 353 | 1,479 | 0.61 | -0.63 | 0.00 | -0.15 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 360.00 | 91.80 | 92.20 | 92.73 | -17.42 | -15.82% | 16 | 2,466 | 0.61 | -0.64 | 0.00 | -0.15 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 365.00 | 95.70 | 96.10 | 99.80 | -28.80 | -22.40% | 13 | 312 | 0.61 | -0.65 | 0.00 | -0.15 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 370.00 | 99.65 | 100.05 | 100.70 | -17.50 | -14.81% | 120 | 1,326 | 0.61 | -0.67 | 0.00 | -0.15 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 375.00 | 103.60 | 104.15 | 103.35 | -23.86 | -18.76% | 1 | 1,105 | 0.61 | -0.68 | 0.00 | -0.14 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 380.00 | 107.70 | 108.15 | 109.62 | -17.98 | -14.10% | 3 | 1,650 | 0.61 | -0.69 | 0.00 | -0.14 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 385.00 | 111.80 | 112.25 | 152.35 | 0.00 | 0.00% | 0 | 453 | 0.61 | -0.70 | 0.00 | -0.14 | 4/22/2025 | 4/25/2025 4:00:06 PM EST |
| 390.00 | 115.85 | 116.55 | 119.19 | -18.82 | -13.64% | 21 | 707 | 0.61 | -0.72 | 0.00 | -0.14 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 395.00 | 120.05 | 120.80 | 124.65 | -30.57 | -19.70% | 20 | 410 | 0.61 | -0.73 | 0.00 | -0.13 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 400.00 | 124.30 | 125.05 | 124.50 | -23.08 | -15.64% | 63 | 3,460 | 0.61 | -0.74 | 0.00 | -0.13 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 405.00 | 128.60 | 129.35 | 129.82 | -22.23 | -14.62% | 3 | 411 | 0.61 | -0.75 | 0.00 | -0.13 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 410.00 | 132.95 | 133.65 | 136.00 | -21.62 | -13.72% | 2 | 630 | 0.61 | -0.76 | 0.00 | -0.13 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 415.00 | 137.30 | 138.05 | 159.50 | 0.00 | 0.00% | 0 | 418 | 0.61 | -0.77 | 0.00 | -0.12 | 4/24/2025 | 4/25/2025 4:00:06 PM EST |
| 420.00 | 141.75 | 142.45 | 167.25 | 0.00 | 0.00% | 0 | 1,043 | 0.61 | -0.77 | 0.00 | -0.12 | 4/24/2025 | 4/25/2025 4:00:06 PM EST |
| 425.00 | 146.20 | 146.95 | 200.75 | 0.00 | 0.00% | 0 | 1,380 | 0.61 | -0.78 | 0.00 | -0.12 | 4/21/2025 | 4/25/2025 4:00:06 PM EST |
| 430.00 | 150.50 | 151.50 | 175.98 | 0.00 | 0.00% | 0 | 418 | 0.62 | -0.79 | 0.00 | -0.12 | 4/23/2025 | 4/25/2025 4:00:06 PM EST |
| 435.00 | 155.25 | 156.05 | 156.10 | -24.67 | -13.65% | 1 | 247 | 0.62 | -0.80 | 0.00 | -0.11 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 440.00 | 159.65 | 160.60 | 191.50 | 0.00 | 0.00% | 0 | 363 | 0.62 | -0.81 | 0.00 | -0.11 | 4/24/2025 | 4/25/2025 4:00:06 PM EST |
| 445.00 | 164.35 | 165.25 | 210.11 | 0.00 | 0.00% | 0 | 211 | 0.62 | -0.81 | 0.00 | -0.11 | 4/22/2025 | 4/25/2025 4:00:06 PM EST |
| 450.00 | 169.00 | 169.75 | 169.30 | -39.50 | -18.92% | 6 | 648 | 0.62 | -0.82 | 0.00 | -0.11 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 455.00 | 173.35 | 174.40 | 174.40 | -31.74 | -15.40% | 4 | 153 | 0.62 | -0.83 | 0.00 | -0.10 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 460.00 | 178.15 | 179.05 | 224.61 | 0.00 | 0.00% | 0 | 267 | 0.62 | -0.83 | 0.00 | -0.10 | 4/22/2025 | 4/25/2025 4:00:06 PM EST |
| 465.00 | 182.70 | 183.80 | 218.65 | 0.00 | 0.00% | 0 | 202 | 0.62 | -0.84 | 0.00 | -0.10 | 4/11/2025 | 4/25/2025 4:00:06 PM EST |
| 470.00 | 187.60 | 188.40 | 220.80 | 0.00 | 0.00% | 0 | 354 | 0.62 | -0.85 | 0.00 | -0.10 | 4/24/2025 | 4/25/2025 4:00:06 PM EST |
| 475.00 | 191.35 | 194.25 | 205.00 | -29.59 | -12.62% | 1 | 90 | 0.62 | -0.85 | 0.00 | -0.09 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 480.00 | 197.00 | 197.85 | 198.15 | -42.16 | -17.55% | 13 | 275 | 0.63 | -0.86 | 0.00 | -0.09 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 485.00 | 200.55 | 203.80 | 150.05 | 0.00 | 0.00% | 0 | 3 | 0.62 | -0.86 | 0.00 | -0.09 | 2/14/2025 | 4/25/2025 4:00:06 PM EST |
| 490.00 | 206.05 | 208.20 | 208.00 | -29.10 | -12.28% | 2 | 121 | 0.62 | -0.87 | 0.00 | -0.09 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 495.00 | 209.75 | 213.75 | 247.65 | 0.00 | 0.00% | 0 | 104 | 0.69 | -0.87 | 0.00 | -0.09 | 3/14/2025 | 4/25/2025 4:00:06 PM EST |
| 500.00 | 216.05 | 217.10 | 216.00 | -30.90 | -12.52% | 106 | 478 | 0.63 | -0.88 | 0.00 | -0.08 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 505.00 | 219.40 | 223.40 | 268.72 | 0.00 | 0.00% | 0 | 0 | 0.70 | -0.88 | 0.00 | -0.08 | 3/13/2025 | 4/25/2025 4:00:06 PM EST |
| 510.00 | 224.45 | 228.05 | 275.05 | 0.00 | 0.00% | 0 | 10 | 0.70 | -0.88 | 0.00 | -0.08 | 4/7/2025 | 4/25/2025 4:00:06 PM EST |
| 520.00 | 234.15 | 237.75 | 239.95 | -16.80 | -6.55% | 2 | 9 | 0.70 | -0.89 | 0.00 | -0.08 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 530.00 | 244.20 | 247.50 | 251.80 | 0.00 | 0.00% | 0 | 5 | 0.71 | -0.90 | 0.00 | -0.07 | 3/25/2025 | 4/25/2025 4:00:06 PM EST |
| 540.00 | 253.95 | 257.35 | 300.50 | 0.00 | 0.00% | 0 | 4 | 0.73 | -0.90 | 0.00 | -0.07 | 4/10/2025 | 4/25/2025 4:00:06 PM EST |
| 550.00 | 263.70 | 267.30 | 309.57 | 0.00 | 0.00% | 0 | 4 | 0.74 | -0.91 | 0.00 | -0.07 | 4/17/2025 | 4/25/2025 4:00:06 PM EST |
| 560.00 | 273.50 | 277.30 | 281.67 | 0.00 | 0.00% | 0 | 0 | 0.75 | -0.92 | 0.00 | -0.07 | 3/26/2025 | 4/25/2025 4:00:06 PM EST |
| 570.00 | 283.30 | 287.25 | 292.52 | 0.00 | 0.00% | 0 | 0 | 0.77 | -0.92 | 0.00 | -0.06 | 4/2/2025 | 4/25/2025 4:00:06 PM EST |
| 580.00 | 293.15 | 297.30 | 341.19 | 0.00 | 0.00% | 0 | 0 | 0.78 | -0.93 | 0.00 | -0.06 | 4/22/2025 | 4/25/2025 4:00:06 PM EST |
| 590.00 | 303.10 | 307.25 | 352.47 | 0.00 | 0.00% | 0 | 0 | 0.80 | -0.93 | 0.00 | -0.06 | 3/13/2025 | 4/25/2025 4:00:06 PM EST |
| 600.00 | 313.15 | 317.25 | 346.80 | 0.00 | 0.00% | 0 | 0 | 0.81 | -0.93 | 0.00 | -0.06 | 4/24/2025 | 4/25/2025 4:00:06 PM EST |
| 610.00 | 323.20 | 327.20 | 328.87 | -2.08 | -0.63% | 2 | 0 | 0.82 | -0.94 | 0.00 | -0.05 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 620.00 | 333.20 | 337.20 | 382.98 | 0.00 | 0.00% | 0 | 0 | 0.84 | -0.94 | 0.00 | -0.05 | 3/13/2025 | 4/25/2025 4:00:06 PM EST |
| 630.00 | 343.20 | 347.20 | 382.97 | 0.00 | 0.00% | 0 | 0 | 0.85 | -0.94 | 0.00 | -0.05 | 3/12/2025 | 4/25/2025 4:00:06 PM EST |
| 640.00 | 353.20 | 357.20 | 400.00 | 0.00 | 0.00% | 0 | 0 | 0.86 | -0.95 | 0.00 | -0.05 | 4/4/2025 | 4/25/2025 4:00:06 PM EST |
| 650.00 | 363.20 | 367.20 | 372.10 | 0.00 | 0.00% | 0 | 0 | 0.88 | -0.95 | 0.00 | -0.04 | 3/25/2025 | 4/25/2025 4:00:06 PM EST |
| 660.00 | 373.20 | 377.20 | 305.85 | 0.00 | 0.00% | 0 | 0 | 0.89 | -0.95 | 0.00 | -0.04 | 2/20/2025 | 4/25/2025 4:00:06 PM EST |
| 670.00 | 383.15 | 387.20 | 366.80 | 0.00 | 0.00% | 0 | 0 | 0.90 | -0.96 | 0.00 | -0.04 | 2/25/2025 | 4/25/2025 4:00:06 PM EST |
| 680.00 | 393.20 | 397.20 | 410.19 | 0.00 | 0.00% | 0 | 0 | 0.91 | -0.96 | 0.00 | -0.04 | 4/3/2025 | 4/25/2025 4:00:06 PM EST |
| 690.00 | 402.85 | 407.25 | 335.10 | 0.00 | 0.00% | 0 | 0 | 0.93 | -0.96 | 0.00 | -0.04 | 2/10/2025 | 4/25/2025 4:00:06 PM EST |
| 700.00 | 413.15 | 417.20 | 443.41 | 0.00 | 0.00% | 0 | 0 | 0.94 | -0.96 | 0.00 | -0.04 | 4/23/2025 | 4/25/2025 4:00:06 PM EST |
| 710.00 | 423.20 | 427.20 | 330.45 | 0.00 | 0.00% | 0 | 0 | 0.95 | -0.96 | 0.00 | -0.04 | 2/3/2025 | 4/25/2025 4:00:06 PM EST |
| 720.00 | 433.20 | 437.20 | 435.69 | 0.00 | 0.00% | 0 | 0 | 0.96 | -0.97 | 0.00 | -0.03 | 3/27/2025 | 4/25/2025 4:00:06 PM EST |
| 730.00 | 443.20 | 447.20 | 483.08 | 0.00 | 0.00% | 0 | 0 | 0.97 | -0.97 | 0.00 | -0.03 | 3/12/2025 | 4/25/2025 4:00:06 PM EST |
| 740.00 | 453.20 | 457.20 | 308.30 | 0.00 | 0.00% | 0 | 0 | 0.98 | -0.97 | 0.00 | -0.03 | 12/26/2024 | 4/25/2025 4:00:06 PM EST |
| 750.00 | 463.20 | 467.20 | 395.40 | 0.00 | 0.00% | 0 | 0 | 0.99 | -0.97 | 0.00 | -0.03 | 2/20/2025 | 4/25/2025 4:00:06 PM EST |
| 760.00 | 473.20 | 477.20 | 380.20 | 0.00 | 0.00% | 0 | 0 | 1.00 | -0.97 | 0.00 | -0.03 | 2/3/2025 | 4/25/2025 4:00:06 PM EST |
| 770.00 | 483.15 | 487.20 | 384.65 | 0.00 | 0.00% | 0 | 0 | 1.01 | -0.97 | 0.00 | -0.03 | 2/4/2025 | 4/25/2025 4:00:06 PM EST |
| 780.00 | 493.20 | 497.20 | 397.80 | 0.00 | 0.00% | 0 | 0 | 1.02 | -0.97 | 0.00 | -0.03 | 2/4/2025 | 4/25/2025 4:00:06 PM EST |
| 790.00 | 503.20 | 507.20 | 404.40 | 0.00 | 0.00% | 0 | 0 | 1.04 | -0.98 | 0.00 | -0.03 | 2/4/2025 | 4/25/2025 4:00:06 PM EST |
| 800.00 | 513.20 | 517.20 | 432.90 | 0.00 | 0.00% | 0 | 0 | 1.05 | -0.98 | 0.00 | -0.02 | 2/6/2025 | 4/25/2025 4:00:06 PM EST |
| 810.00 | 523.20 | 527.20 | 432.20 | 0.00 | 0.00% | 0 | 0 | 1.06 | -0.98 | 0.00 | -0.02 | 2/3/2025 | 4/25/2025 4:00:06 PM EST |
| 820.00 | 533.20 | 537.20 | 443.25 | 0.00 | 0.00% | 0 | 0 | 1.07 | -0.98 | 0.00 | -0.02 | 2/3/2025 | 4/25/2025 4:00:06 PM EST |
| 830.00 | 543.20 | 547.20 | 452.25 | 0.00 | 0.00% | 0 | 0 | 1.08 | -0.98 | 0.00 | -0.02 | 2/3/2025 | 4/25/2025 4:00:06 PM EST |
| 840.00 | 553.20 | 557.20 | 593.12 | 0.00 | 0.00% | 0 | 0 | 1.09 | -0.98 | 0.00 | -0.02 | 3/12/2025 | 4/25/2025 4:00:06 PM EST |
| 850.00 | 563.20 | 567.20 | 461.75 | 0.00 | 0.00% | 0 | 0 | 1.09 | -0.98 | 0.00 | -0.02 | 1/30/2025 | 4/25/2025 4:00:06 PM EST |
| 860.00 | 573.20 | 577.20 | 473.35 | 0.00 | 0.00% | 0 | 0 | 1.10 | -0.98 | 0.00 | -0.02 | 1/29/2025 | 4/25/2025 4:00:06 PM EST |
| 870.00 | 583.20 | 587.20 | 481.10 | 0.00 | 0.00% | 0 | 0 | 1.11 | -0.98 | 0.00 | -0.02 | 1/29/2025 | 4/25/2025 4:00:06 PM EST |
| 880.00 | 593.20 | 597.20 | 496.40 | 0.00 | 0.00% | 0 | 0 | 1.12 | -0.98 | 0.00 | -0.02 | 2/3/2025 | 4/25/2025 4:00:06 PM EST |
| 890.00 | 603.20 | 607.20 | 495.55 | 0.00 | 0.00% | 0 | 0 | 1.13 | -0.99 | 0.00 | -0.02 | 1/7/2025 | 4/25/2025 4:00:06 PM EST |
| 900.00 | 613.20 | 617.20 | 635.00 | 0.00 | 0.00% | 0 | 0 | 1.14 | -0.99 | 0.00 | -0.02 | 3/6/2025 | 4/25/2025 4:00:06 PM EST |
| 910.00 | 623.20 | 627.20 | 503.40 | 0.00 | 0.00% | 0 | 0 | 1.15 | -0.99 | 0.00 | -0.02 | 1/30/2025 | 4/25/2025 4:00:06 PM EST |
| 920.00 | 633.20 | 637.20 | 524.75 | 0.00 | 0.00% | 0 | 0 | 1.16 | -0.99 | 0.00 | -0.01 | 1/7/2025 | 4/25/2025 4:00:06 PM EST |
| 930.00 | 643.20 | 647.20 | 534.65 | 0.00 | 0.00% | 0 | 0 | 1.17 | -0.99 | 0.00 | -0.01 | 1/7/2025 | 4/25/2025 4:00:06 PM EST |
| 940.00 | 653.20 | 657.20 | 544.10 | 0.00 | 0.00% | 0 | 0 | 1.18 | -0.99 | 0.00 | -0.01 | 1/7/2025 | 4/25/2025 4:00:06 PM EST |
| 950.00 | 663.20 | 667.20 | 532.04 | 0.00 | 0.00% | 0 | 0 | 1.19 | -0.99 | 0.00 | -0.01 | 1/31/2025 | 4/25/2025 4:00:06 PM EST |
| 960.00 | 673.25 | 677.20 | 708.89 | 0.00 | 0.00% | 0 | 0 | 1.19 | -0.99 | 0.00 | -0.01 | 3/31/2025 | 4/25/2025 4:00:06 PM EST |