Options Chain for TESLA INC COM (TSLA) - $339.03 as of 8/12/2025 3:01:21 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 | 287.50 | 294.65 | 291.08 | % | 5.82 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 8/12/2025 2:59:07 PM EST | |||
| 60.00 | 277.55 | 285.25 | 281.40 | % | 4.69 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 8/12/2025 2:59:07 PM EST | |||
| 70.00 | 267.90 | 273.75 | 270.83 | % | 3.87 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 8/12/2025 2:59:07 PM EST | |||
| 80.00 | 258.25 | 263.95 | 261.10 | % | 3.26 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 8/12/2025 2:59:07 PM EST | |||
| 90.00 | 248.40 | 253.10 | 250.75 | % | 2.79 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 8/12/2025 2:59:07 PM EST | |||
| 100.00 | 238.40 | 242.65 | 240.53 | % | 2.41 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 8/12/2025 2:59:07 PM EST | |||
| 110.00 | 228.40 | 235.40 | 231.90 | % | 2.11 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 8/12/2025 2:59:07 PM EST | |||
| 120.00 | 218.30 | 223.80 | 221.05 | % | 1.84 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 8/12/2025 2:59:07 PM EST | |||
| 130.00 | 211.15 | 212.55 | 211.85 | % | 1.63 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 8/12/2025 2:59:07 PM EST | |||
| 135.00 | 206.15 | 207.70 | 206.93 | % | 1.53 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 8/12/2025 2:59:07 PM EST | |||
| 140.00 | 201.25 | 202.65 | 201.95 | % | 1.44 | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.01 | 8/12/2025 2:59:07 PM EST | |||
| 145.00 | 196.25 | 197.80 | 197.03 | % | 1.36 | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.01 | 8/12/2025 2:59:07 PM EST | |||
| 150.00 | 191.35 | 192.70 | 192.03 | % | 1.28 | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.02 | 8/12/2025 2:59:07 PM EST | |||
| 155.00 | 186.35 | 187.90 | 187.13 | % | 1.21 | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.03 | 8/12/2025 2:59:07 PM EST | |||
| 160.00 | 181.45 | 182.90 | 182.18 | % | 1.14 | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.03 | 8/12/2025 2:59:07 PM EST | |||
| 165.00 | 176.45 | 178.00 | 177.23 | % | 1.07 | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.03 | 8/12/2025 2:59:07 PM EST | |||
| 170.00 | 171.55 | 173.00 | 172.28 | % | 1.01 | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.03 | 8/12/2025 2:59:07 PM EST | |||
| 175.00 | 166.60 | 168.05 | 167.33 | % | 0.96 | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.04 | 8/12/2025 2:59:07 PM EST | |||
| 180.00 | 161.70 | 162.85 | 162.28 | % | 0.90 | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.04 | 8/12/2025 2:59:07 PM EST | |||
| 185.00 | 156.70 | 157.95 | 157.33 | % | 0.85 | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.05 | 8/12/2025 2:59:07 PM EST | |||
| 190.00 | 151.85 | 153.05 | 152.45 | % | 0.80 | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.05 | 8/12/2025 2:59:07 PM EST | |||
| 195.00 | 146.90 | 148.00 | 147.45 | % | 0.76 | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.06 | 8/12/2025 2:59:07 PM EST | |||
| 200.00 | 142.00 | 143.05 | 142.53 | % | 0.71 | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.06 | 8/12/2025 2:59:07 PM EST | |||
| 205.00 | 137.05 | 138.15 | 137.60 | % | 0.67 | 0 | 0 | 0.64 | 0.98 | 0.00 | -0.07 | 8/12/2025 2:59:07 PM EST | |||
| 210.00 | 132.20 | 133.20 | 132.70 | % | 0.63 | 0 | 0 | 0.81 | 0.98 | 0.00 | -0.08 | 8/12/2025 2:59:07 PM EST | |||
| 215.00 | 127.40 | 128.20 | 127.80 | % | 0.59 | 0 | 0 | 0.65 | 0.98 | 0.00 | -0.08 | 8/12/2025 2:59:07 PM EST | |||
| 220.00 | 122.50 | 123.35 | 122.93 | % | 0.56 | 0 | 0 | 0.61 | 0.97 | 0.00 | -0.09 | 8/12/2025 2:59:07 PM EST | |||
| 225.00 | 117.45 | 118.40 | 117.93 | 118.68 | % | 0.52 | 1 | 0 | 0.61 | 0.97 | 0.00 | -0.10 | 8/12/2025 | 8/12/2025 2:59:07 PM EST | |
| 230.00 | 112.65 | 113.70 | 113.18 | % | 0.49 | 0 | 0 | 0.62 | 0.96 | 0.00 | -0.10 | 8/12/2025 2:59:07 PM EST | |||
| 235.00 | 107.70 | 108.60 | 108.15 | % | 0.46 | 0 | 0 | 0.60 | 0.96 | 0.00 | -0.11 | 8/12/2025 2:59:07 PM EST | |||
| 240.00 | 102.90 | 103.95 | 103.43 | % | 0.43 | 0 | 0 | 0.59 | 0.95 | 0.00 | -0.12 | 8/12/2025 2:59:07 PM EST | |||
| 245.00 | 98.00 | 98.90 | 98.45 | 100.00 | 0.00 | 0.00% | 0.40 | 0 | 1 | 0.55 | 0.95 | 0.00 | -0.13 | 8/11/2025 | 8/12/2025 2:59:07 PM EST |
| 250.00 | 93.20 | 94.00 | 93.60 | 90.80 | +5.80 | +6.83% | 0.37 | 4 | 1 | 0.56 | 0.94 | 0.00 | -0.13 | 8/12/2025 | 8/12/2025 2:59:07 PM EST |
| 255.00 | 88.35 | 89.25 | 88.80 | 89.66 | 0.00 | 0.00% | 0.35 | 0 | 2 | 0.53 | 0.93 | 0.00 | -0.14 | 8/11/2025 | 8/12/2025 2:59:07 PM EST |
| 260.00 | 83.65 | 84.55 | 84.10 | % | 0.32 | 0 | 0 | 0.53 | 0.93 | 0.00 | -0.14 | 8/12/2025 2:59:07 PM EST | |||
| 265.00 | 78.90 | 79.95 | 79.43 | 59.89 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.51 | 0.92 | 0.00 | -0.15 | 8/7/2025 | 8/12/2025 2:59:07 PM EST |
| 270.00 | 74.25 | 75.30 | 74.78 | % | 0.28 | 0 | 0 | 0.50 | 0.91 | 0.00 | -0.15 | 8/12/2025 2:59:07 PM EST | |||
| 275.00 | 69.65 | 70.50 | 70.08 | 68.45 | -6.07 | -8.15% | 0.25 | 1 | 4 | 0.49 | 0.90 | 0.00 | -0.16 | 8/12/2025 | 8/12/2025 2:59:07 PM EST |
| 280.00 | 65.45 | 66.20 | 65.83 | 54.65 | 0.00 | 0.00% | 0.24 | 0 | 16 | 0.48 | 0.89 | 0.00 | -0.16 | 8/8/2025 | 8/12/2025 2:59:07 PM EST |
| 285.00 | 61.00 | 61.85 | 61.43 | 47.58 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.48 | 0.88 | 0.00 | -0.17 | 8/8/2025 | 8/12/2025 2:59:07 PM EST |
| 290.00 | 56.75 | 57.40 | 57.08 | 56.20 | -0.10 | -0.18% | 0.20 | 3 | 8 | 0.47 | 0.86 | 0.00 | -0.17 | 8/12/2025 | 8/12/2025 2:59:07 PM EST |
| 295.00 | 52.50 | 53.00 | 52.75 | 52.70 | +9.44 | +21.83% | 0.18 | 4 | 0 | 0.47 | 0.85 | 0.00 | -0.18 | 8/12/2025 | 8/12/2025 2:59:07 PM EST |
| 300.00 | 48.55 | 49.10 | 48.83 | 49.17 | -0.03 | -0.07% | 0.16 | 49 | 143 | 0.46 | 0.82 | 0.00 | -0.19 | 8/12/2025 | 8/12/2025 2:59:07 PM EST |
| 305.00 | 44.65 | 45.25 | 44.95 | 42.50 | -6.34 | -12.99% | 0.15 | 31 | 9 | 0.46 | 0.80 | 0.01 | -0.20 | 8/12/2025 | 8/12/2025 2:59:07 PM EST |
| 310.00 | 40.90 | 41.35 | 41.13 | 40.40 | -0.29 | -0.72% | 0.13 | 9 | 19 | 0.46 | 0.77 | 0.01 | -0.21 | 8/12/2025 | 8/12/2025 2:59:07 PM EST |
| 315.00 | 37.45 | 38.20 | 37.83 | 36.19 | -5.34 | -12.86% | 0.12 | 9 | 37 | 0.45 | 0.74 | 0.01 | -0.22 | 8/12/2025 | 8/12/2025 2:59:07 PM EST |
| 320.00 | 34.20 | 34.45 | 34.33 | 33.60 | -0.62 | -1.82% | 0.11 | 38 | 51 | 0.45 | 0.70 | 0.01 | -0.23 | 8/12/2025 | 8/12/2025 2:59:07 PM EST |
| 325.00 | 31.10 | 31.35 | 31.23 | 31.35 | -1.65 | -5.00% | 0.10 | 19 | 75 | 0.45 | 0.67 | 0.01 | -0.24 | 8/12/2025 | 8/12/2025 2:59:07 PM EST |
| 330.00 | 28.20 | 28.40 | 28.30 | 28.40 | +0.30 | +1.07% | 0.09 | 347 | 190 | 0.45 | 0.63 | 0.01 | -0.25 | 8/12/2025 | 8/12/2025 2:59:07 PM EST |
| 335.00 | 25.45 | 25.70 | 25.58 | 25.63 | +0.28 | +1.11% | 0.08 | 545 | 453 | 0.45 | 0.59 | 0.01 | -0.26 | 8/12/2025 | 8/12/2025 2:59:07 PM EST |
| 340.00 | 22.95 | 23.20 | 23.08 | 23.23 | +0.23 | +1.00% | 0.07 | 672 | 310 | 0.45 | 0.55 | 0.01 | -0.26 | 8/12/2025 | 8/12/2025 2:59:07 PM EST |
| 345.00 | 20.65 | 20.90 | 20.78 | 20.81 | +0.06 | +0.29% | 0.06 | 182 | 178 | 0.45 | 0.52 | 0.01 | -0.27 | 8/12/2025 | 8/12/2025 2:59:07 PM EST |
| 350.00 | 18.60 | 18.75 | 18.68 | 18.80 | 0.00 | 0.00% | 0.05 | 641 | 375 | 0.46 | 0.48 | 0.01 | -0.27 | 8/12/2025 | 8/12/2025 2:59:07 PM EST |
| 355.00 | 16.65 | 16.85 | 16.75 | 16.75 | -0.42 | -2.45% | 0.05 | 100 | 380 | 0.46 | 0.45 | 0.01 | -0.27 | 8/12/2025 | 8/12/2025 2:59:07 PM EST |
| 360.00 | 14.95 | 15.15 | 15.05 | 14.96 | -0.26 | -1.71% | 0.04 | 145 | 469 | 0.46 | 0.42 | 0.01 | -0.26 | 8/12/2025 | 8/12/2025 2:59:07 PM EST |
| 365.00 | 13.40 | 13.55 | 13.48 | 13.50 | -0.34 | -2.46% | 0.04 | 49 | 148 | 0.46 | 0.39 | 0.01 | -0.26 | 8/12/2025 | 8/12/2025 2:59:07 PM EST |
| 370.00 | 12.00 | 12.15 | 12.08 | 12.04 | -0.31 | -2.51% | 0.03 | 164 | 206 | 0.47 | 0.36 | 0.01 | -0.26 | 8/12/2025 | 8/12/2025 2:59:07 PM EST |
| 375.00 | 10.75 | 10.90 | 10.83 | 10.71 | -1.16 | -9.78% | 0.03 | 99 | 140 | 0.47 | 0.33 | 0.01 | -0.25 | 8/12/2025 | 8/12/2025 2:59:07 PM EST |
| 380.00 | 9.60 | 9.75 | 9.68 | 9.80 | -0.20 | -2.00% | 0.03 | 91 | 263 | 0.47 | 0.30 | 0.01 | -0.24 | 8/12/2025 | 8/12/2025 2:59:07 PM EST |
| 385.00 | 8.60 | 8.75 | 8.68 | 8.74 | -0.36 | -3.96% | 0.02 | 73 | 64 | 0.47 | 0.28 | 0.01 | -0.23 | 8/12/2025 | 8/12/2025 2:59:07 PM EST |
| 390.00 | 7.70 | 7.85 | 7.78 | 7.95 | -0.50 | -5.92% | 0.02 | 97 | 272 | 0.48 | 0.25 | 0.01 | -0.22 | 8/12/2025 | 8/12/2025 2:59:07 PM EST |
| 395.00 | 6.90 | 7.05 | 6.98 | 6.53 | -1.27 | -16.29% | 0.02 | 21 | 47 | 0.48 | 0.23 | 0.01 | -0.21 | 8/12/2025 | 8/12/2025 2:59:07 PM EST |
| 400.00 | 6.20 | 6.35 | 6.28 | 6.37 | -0.22 | -3.34% | 0.02 | 332 | 285 | 0.49 | 0.21 | 0.00 | -0.20 | 8/12/2025 | 8/12/2025 2:59:07 PM EST |
| 405.00 | 5.55 | 5.70 | 5.63 | 5.75 | -0.30 | -4.96% | 0.01 | 18 | 113 | 0.49 | 0.19 | 0.00 | -0.19 | 8/12/2025 | 8/12/2025 2:59:07 PM EST |
| 410.00 | 5.00 | 5.15 | 5.08 | 5.20 | -0.41 | -7.31% | 0.01 | 25 | 151 | 0.49 | 0.18 | 0.00 | -0.18 | 8/12/2025 | 8/12/2025 2:59:07 PM EST |
| 415.00 | 4.50 | 4.65 | 4.58 | 4.27 | -1.15 | -21.22% | 0.01 | 17 | 10 | 0.50 | 0.16 | 0.00 | -0.17 | 8/12/2025 | 8/12/2025 2:59:07 PM EST |
| 420.00 | 4.10 | 4.20 | 4.15 | 4.10 | -0.40 | -8.89% | 0.01 | 149 | 529 | 0.50 | 0.15 | 0.00 | -0.16 | 8/12/2025 | 8/12/2025 2:59:07 PM EST |
| 425.00 | 3.70 | 3.80 | 3.75 | 3.80 | -0.20 | -5.00% | 0.01 | 32 | 191 | 0.51 | 0.13 | 0.00 | -0.15 | 8/12/2025 | 8/12/2025 2:59:07 PM EST |
| 430.00 | 3.35 | 3.50 | 3.43 | 3.40 | -0.65 | -16.05% | 0.01 | 16 | 46 | 0.51 | 0.12 | 0.00 | -0.14 | 8/12/2025 | 8/12/2025 2:59:07 PM EST |
| 435.00 | 3.05 | 3.15 | 3.10 | 3.10 | -0.70 | -18.43% | 0.01 | 16 | 5 | 0.52 | 0.11 | 0.00 | -0.13 | 8/12/2025 | 8/12/2025 2:59:07 PM EST |
| 440.00 | 2.79 | 2.89 | 2.84 | 2.75 | -0.69 | -20.06% | 0.01 | 27 | 40 | 0.52 | 0.10 | 0.00 | -0.13 | 8/12/2025 | 8/12/2025 2:59:07 PM EST |
| 445.00 | 2.55 | 2.62 | 2.59 | 2.39 | -1.01 | -29.71% | 0.01 | 6 | 18 | 0.53 | 0.09 | 0.00 | -0.12 | 8/12/2025 | 8/12/2025 2:59:07 PM EST |
| 450.00 | 2.32 | 2.40 | 2.36 | 2.37 | -0.25 | -9.55% | 0.01 | 69 | 436 | 0.53 | 0.08 | 0.00 | -0.11 | 8/12/2025 | 8/12/2025 2:59:07 PM EST |
| 455.00 | 2.13 | 2.20 | 2.17 | 2.17 | -0.83 | -27.67% | 0.00 | 8 | 6 | 0.54 | 0.08 | 0.00 | -0.11 | 8/12/2025 | 8/12/2025 2:59:07 PM EST |
| 460.00 | 1.95 | 2.02 | 1.99 | 2.03 | -0.42 | -17.15% | 0.00 | 23 | 42 | 0.54 | 0.07 | 0.00 | -0.10 | 8/12/2025 | 8/12/2025 2:59:07 PM EST |
| 465.00 | 1.79 | 1.87 | 1.83 | 1.85 | -0.75 | -28.85% | 0.00 | 14 | 15 | 0.55 | 0.06 | 0.00 | -0.09 | 8/12/2025 | 8/12/2025 2:59:07 PM EST |
| 470.00 | 1.64 | 1.72 | 1.68 | 1.69 | -0.64 | -27.47% | 0.00 | 18 | 108 | 0.55 | 0.06 | 0.00 | -0.09 | 8/12/2025 | 8/12/2025 2:59:07 PM EST |
| 480.00 | 1.39 | 1.46 | 1.43 | 1.40 | -0.14 | -9.10% | 0.00 | 8 | 17 | 0.56 | 0.05 | 0.00 | -0.08 | 8/12/2025 | 8/12/2025 2:59:07 PM EST |
| 490.00 | 1.17 | 1.23 | 1.20 | 1.12 | -0.55 | -32.94% | 0.00 | 2 | 72 | 0.57 | 0.04 | 0.00 | -0.07 | 8/12/2025 | 8/12/2025 2:59:07 PM EST |
| 500.00 | 1.00 | 1.06 | 1.03 | 0.94 | -0.21 | -18.27% | 0.00 | 40 | 80 | 0.58 | 0.04 | 0.00 | -0.06 | 8/12/2025 | 8/12/2025 2:59:07 PM EST |
| 510.00 | 0.84 | 0.90 | 0.87 | 0.84 | -0.21 | -20.00% | 0.00 | 18 | 25 | 0.59 | 0.03 | 0.00 | -0.06 | 8/12/2025 | 8/12/2025 2:59:07 PM EST |
| 520.00 | 0.72 | 0.77 | 0.75 | 0.62 | -0.35 | -36.09% | 0.00 | 24 | 22 | 0.59 | 0.03 | 0.00 | -0.05 | 8/12/2025 | 8/12/2025 2:59:07 PM EST |
| 530.00 | 0.61 | 0.67 | 0.64 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.60 | 0.02 | 0.00 | -0.04 | 8/11/2025 | 8/12/2025 2:59:07 PM EST |
| 540.00 | 0.52 | 0.58 | 0.55 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.61 | 0.02 | 0.00 | -0.04 | 8/11/2025 | 8/12/2025 2:59:07 PM EST |
| 550.00 | 0.44 | 0.50 | 0.47 | 0.40 | -0.20 | -33.34% | 0.00 | 1 | 16 | 0.61 | 0.02 | 0.00 | -0.03 | 8/12/2025 | 8/12/2025 2:59:07 PM EST |
| 560.00 | 0.38 | 0.40 | 0.39 | 0.39 | -0.13 | -25.00% | 0.00 | 22 | 14 | 0.62 | 0.01 | 0.00 | -0.03 | 8/12/2025 | 8/12/2025 2:59:07 PM EST |
| 570.00 | 0.31 | 0.37 | 0.34 | 0.30 | % | 0.00 | 5 | 0 | 0.63 | 0.01 | 0.00 | -0.03 | 8/12/2025 | 8/12/2025 2:59:07 PM EST | |
| 580.00 | 0.27 | 0.32 | 0.30 | 0.26 | -0.11 | -29.73% | 0.00 | 5 | 9 | 0.63 | 0.01 | 0.00 | -0.02 | 8/12/2025 | 8/12/2025 2:59:07 PM EST |
| 590.00 | 0.23 | 0.28 | 0.26 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.64 | 0.01 | 0.00 | -0.02 | 8/11/2025 | 8/12/2025 2:59:07 PM EST |
| 600.00 | 0.19 | 0.24 | 0.22 | 0.19 | -0.10 | -34.49% | 0.00 | 22 | 88 | 0.64 | 0.01 | 0.00 | -0.02 | 8/12/2025 | 8/12/2025 2:59:07 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 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 8/12/2025 2:59:07 PM EST | |||
| 60.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 8/12/2025 2:59:07 PM EST | |||
| 70.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 8/12/2025 2:59:07 PM EST | |||
| 80.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 8/12/2025 2:59:07 PM EST | |||
| 90.00 | 0.02 | 0.07 | 0.05 | 0.04 | % | 0.00 | 3 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 2:59:07 PM EST | |
| 100.00 | 0.05 | 0.10 | 0.08 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 8/12/2025 2:59:07 PM EST | |||
| 110.00 | 0.07 | 0.19 | 0.13 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 8/12/2025 2:59:07 PM EST | |||
| 120.00 | 0.10 | 0.22 | 0.16 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 8/12/2025 2:59:07 PM EST | |||
| 130.00 | 0.13 | 0.21 | 0.17 | 0.15 | -0.01 | -6.25% | 0.00 | 1 | 2 | 1.11 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 2:59:07 PM EST |
| 135.00 | 0.14 | 0.28 | 0.21 | 0.16 | % | 0.00 | 1 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 2:59:07 PM EST | |
| 140.00 | 0.16 | 0.30 | 0.23 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.01 | 8/12/2025 2:59:07 PM EST | |||
| 145.00 | 0.18 | 0.24 | 0.21 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.01 | 8/12/2025 2:59:07 PM EST | |||
| 150.00 | 0.20 | 0.29 | 0.25 | 0.23 | % | 0.00 | 2 | 0 | 1.00 | 0.00 | 0.00 | -0.02 | 8/12/2025 | 8/12/2025 2:59:07 PM EST | |
| 155.00 | 0.21 | 0.32 | 0.27 | 0.24 | -0.04 | -14.29% | 0.00 | 3 | 3 | 0.97 | 0.00 | 0.00 | -0.03 | 8/12/2025 | 8/12/2025 2:59:07 PM EST |
| 160.00 | 0.24 | 0.34 | 0.29 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.03 | 8/12/2025 2:59:07 PM EST | |||
| 165.00 | 0.25 | 0.37 | 0.31 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.03 | 8/12/2025 2:59:07 PM EST | |||
| 170.00 | 0.28 | 0.39 | 0.34 | 0.33 | 0.00 | 0.00% | 0.00 | 3 | 16 | 0.90 | 0.00 | 0.00 | -0.03 | 8/12/2025 | 8/12/2025 2:59:07 PM EST |
| 175.00 | 0.30 | 0.42 | 0.36 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.87 | 0.00 | 0.00 | -0.04 | 8/11/2025 | 8/12/2025 2:59:07 PM EST |
| 180.00 | 0.35 | 0.42 | 0.39 | 0.41 | 0.00 | 0.00% | 0.00 | 103 | 52 | 0.85 | -0.01 | 0.00 | -0.04 | 8/12/2025 | 8/12/2025 2:59:07 PM EST |
| 185.00 | 0.37 | 0.48 | 0.43 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.83 | -0.01 | 0.00 | -0.05 | 8/11/2025 | 8/12/2025 2:59:07 PM EST |
| 190.00 | 0.42 | 0.46 | 0.44 | 0.45 | -0.16 | -26.23% | 0.00 | 21 | 240 | 0.80 | -0.01 | 0.00 | -0.05 | 8/12/2025 | 8/12/2025 2:59:07 PM EST |
| 195.00 | 0.43 | 0.55 | 0.49 | % | 0.00 | 0 | 0 | 0.78 | -0.01 | 0.00 | -0.06 | 8/12/2025 2:59:07 PM EST | |||
| 200.00 | 0.54 | 0.58 | 0.56 | 0.54 | -0.02 | -3.58% | 0.00 | 11 | 3 | 0.76 | -0.01 | 0.00 | -0.06 | 8/12/2025 | 8/12/2025 2:59:07 PM EST |
| 205.00 | 0.49 | 0.64 | 0.57 | 0.62 | % | 0.00 | 8 | 0 | 0.73 | -0.02 | 0.00 | -0.07 | 8/12/2025 | 8/12/2025 2:59:07 PM EST | |
| 210.00 | 0.57 | 0.65 | 0.61 | 0.62 | -0.04 | -6.07% | 0.00 | 102 | 63 | 0.71 | -0.02 | 0.00 | -0.08 | 8/12/2025 | 8/12/2025 2:59:07 PM EST |
| 215.00 | 0.64 | 0.70 | 0.67 | 0.73 | % | 0.00 | 3 | 0 | 0.69 | -0.02 | 0.00 | -0.08 | 8/12/2025 | 8/12/2025 2:59:07 PM EST | |
| 220.00 | 0.69 | 0.76 | 0.73 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.67 | -0.03 | 0.00 | -0.09 | 8/11/2025 | 8/12/2025 2:59:07 PM EST |
| 225.00 | 0.76 | 0.82 | 0.79 | 0.88 | +0.04 | +4.77% | 0.00 | 1 | 22 | 0.65 | -0.03 | 0.00 | -0.10 | 8/12/2025 | 8/12/2025 2:59:07 PM EST |
| 230.00 | 0.84 | 0.89 | 0.87 | 0.90 | 0.00 | 0.00% | 0.00 | 27 | 19 | 0.63 | -0.04 | 0.00 | -0.10 | 8/12/2025 | 8/12/2025 2:59:07 PM EST |
| 235.00 | 0.92 | 0.97 | 0.95 | 0.96 | -0.04 | -4.00% | 0.00 | 3 | 3 | 0.61 | -0.04 | 0.00 | -0.11 | 8/12/2025 | 8/12/2025 2:59:07 PM EST |
| 240.00 | 1.01 | 1.07 | 1.04 | 1.08 | 0.00 | 0.00% | 0.00 | 11 | 19 | 0.60 | -0.05 | 0.00 | -0.12 | 8/12/2025 | 8/12/2025 2:59:07 PM EST |
| 245.00 | 1.14 | 1.19 | 1.17 | 1.31 | +0.12 | +10.09% | 0.00 | 2 | 53 | 0.58 | -0.05 | 0.00 | -0.13 | 8/12/2025 | 8/12/2025 2:59:07 PM EST |
| 250.00 | 1.28 | 1.34 | 1.31 | 1.33 | -0.10 | -7.00% | 0.01 | 76 | 147 | 0.56 | -0.06 | 0.00 | -0.13 | 8/12/2025 | 8/12/2025 2:59:07 PM EST |
| 255.00 | 1.47 | 1.51 | 1.49 | 1.80 | +0.31 | +20.81% | 0.01 | 5 | 10 | 0.55 | -0.07 | 0.00 | -0.14 | 8/12/2025 | 8/12/2025 2:59:07 PM EST |
| 260.00 | 1.68 | 1.72 | 1.70 | 1.83 | +0.07 | +3.98% | 0.01 | 51 | 215 | 0.53 | -0.07 | 0.00 | -0.14 | 8/12/2025 | 8/12/2025 2:59:07 PM EST |
| 265.00 | 1.93 | 1.98 | 1.96 | 2.08 | 0.00 | 0.00% | 0.01 | 35 | 22 | 0.52 | -0.08 | 0.00 | -0.15 | 8/12/2025 | 8/12/2025 2:59:07 PM EST |
| 270.00 | 2.24 | 2.29 | 2.27 | 2.30 | -0.20 | -8.00% | 0.01 | 61 | 59 | 0.51 | -0.09 | 0.00 | -0.15 | 8/12/2025 | 8/12/2025 2:59:07 PM EST |
| 275.00 | 2.62 | 2.68 | 2.65 | 2.90 | -0.08 | -2.69% | 0.01 | 27 | 32 | 0.50 | -0.10 | 0.00 | -0.16 | 8/12/2025 | 8/12/2025 2:59:07 PM EST |
| 280.00 | 3.05 | 3.15 | 3.10 | 3.16 | -0.34 | -9.72% | 0.01 | 90 | 67 | 0.49 | -0.11 | 0.00 | -0.16 | 8/12/2025 | 8/12/2025 2:59:07 PM EST |
| 285.00 | 3.60 | 3.75 | 3.68 | 3.75 | -0.20 | -5.07% | 0.01 | 56 | 39 | 0.48 | -0.12 | 0.00 | -0.17 | 8/12/2025 | 8/12/2025 2:59:07 PM EST |
| 290.00 | 4.30 | 4.40 | 4.35 | 4.42 | -0.43 | -8.87% | 0.01 | 132 | 115 | 0.48 | -0.14 | 0.00 | -0.17 | 8/12/2025 | 8/12/2025 2:59:07 PM EST |
| 295.00 | 5.10 | 5.20 | 5.15 | 5.15 | -0.62 | -10.75% | 0.02 | 136 | 121 | 0.47 | -0.15 | 0.00 | -0.18 | 8/12/2025 | 8/12/2025 2:59:07 PM EST |
| 300.00 | 6.00 | 6.15 | 6.08 | 6.10 | -0.53 | -8.00% | 0.02 | 245 | 176 | 0.47 | -0.18 | 0.00 | -0.19 | 8/12/2025 | 8/12/2025 2:59:07 PM EST |
| 305.00 | 7.10 | 7.20 | 7.15 | 7.20 | -0.75 | -9.44% | 0.02 | 51 | 85 | 0.46 | -0.20 | 0.01 | -0.20 | 8/12/2025 | 8/12/2025 2:59:07 PM EST |
| 310.00 | 8.35 | 8.50 | 8.43 | 8.45 | -1.00 | -10.59% | 0.03 | 72 | 100 | 0.46 | -0.23 | 0.01 | -0.21 | 8/12/2025 | 8/12/2025 2:59:07 PM EST |
| 315.00 | 9.85 | 10.00 | 9.93 | 9.90 | -1.00 | -9.18% | 0.03 | 74 | 261 | 0.46 | -0.26 | 0.01 | -0.22 | 8/12/2025 | 8/12/2025 2:59:07 PM EST |
| 320.00 | 11.50 | 11.65 | 11.58 | 11.60 | -1.20 | -9.38% | 0.04 | 156 | 143 | 0.46 | -0.30 | 0.01 | -0.23 | 8/12/2025 | 8/12/2025 2:59:07 PM EST |
| 325.00 | 13.30 | 13.50 | 13.40 | 13.35 | -0.91 | -6.39% | 0.04 | 102 | 96 | 0.46 | -0.33 | 0.01 | -0.24 | 8/12/2025 | 8/12/2025 2:59:07 PM EST |
| 330.00 | 15.40 | 15.60 | 15.50 | 15.50 | -1.40 | -8.29% | 0.05 | 268 | 669 | 0.46 | -0.37 | 0.01 | -0.25 | 8/12/2025 | 8/12/2025 2:59:07 PM EST |
| 335.00 | 17.65 | 17.85 | 17.75 | 17.65 | -1.10 | -5.87% | 0.05 | 298 | 126 | 0.46 | -0.41 | 0.01 | -0.26 | 8/12/2025 | 8/12/2025 2:59:07 PM EST |
| 340.00 | 20.15 | 20.35 | 20.25 | 20.15 | -1.80 | -8.20% | 0.06 | 102 | 696 | 0.46 | -0.45 | 0.01 | -0.26 | 8/12/2025 | 8/12/2025 2:59:07 PM EST |
| 345.00 | 22.85 | 23.00 | 22.93 | 22.90 | -1.50 | -6.15% | 0.07 | 41 | 248 | 0.46 | -0.48 | 0.01 | -0.27 | 8/12/2025 | 8/12/2025 2:59:07 PM EST |
| 350.00 | 25.75 | 25.95 | 25.85 | 27.46 | -0.24 | -0.87% | 0.07 | 13 | 14 | 0.46 | -0.52 | 0.01 | -0.27 | 8/12/2025 | 8/12/2025 2:59:07 PM EST |
| 355.00 | 28.80 | 29.05 | 28.93 | 29.90 | +2.28 | +8.26% | 0.08 | 6 | 6 | 0.46 | -0.55 | 0.01 | -0.27 | 8/12/2025 | 8/12/2025 2:59:07 PM EST |
| 360.00 | 32.05 | 32.30 | 32.18 | 30.70 | 0.00 | 0.00% | 0.09 | 0 | 13 | 0.46 | -0.58 | 0.01 | -0.26 | 8/11/2025 | 8/12/2025 2:59:07 PM EST |
| 365.00 | 35.55 | 35.75 | 35.65 | 40.05 | +5.20 | +14.93% | 0.10 | 7 | 14 | 0.46 | -0.61 | 0.01 | -0.26 | 8/12/2025 | 8/12/2025 2:59:07 PM EST |
| 370.00 | 39.10 | 39.40 | 39.25 | 41.40 | +2.58 | +6.65% | 0.11 | 12 | 10 | 0.47 | -0.64 | 0.01 | -0.26 | 8/12/2025 | 8/12/2025 2:59:07 PM EST |
| 375.00 | 42.85 | 43.15 | 43.00 | 45.70 | +2.60 | +6.04% | 0.11 | 300 | 305 | 0.47 | -0.67 | 0.01 | -0.25 | 8/12/2025 | 8/12/2025 2:59:07 PM EST |
| 380.00 | 46.75 | 47.10 | 46.93 | 46.54 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.47 | -0.70 | 0.01 | -0.24 | 8/11/2025 | 8/12/2025 2:59:07 PM EST |
| 385.00 | 50.75 | 51.10 | 50.93 | % | 0.13 | 0 | 0 | 0.48 | -0.72 | 0.01 | -0.23 | 8/12/2025 2:59:07 PM EST | |||
| 390.00 | 53.90 | 55.25 | 54.58 | % | 0.14 | 0 | 0 | 0.48 | -0.75 | 0.01 | -0.22 | 8/12/2025 2:59:07 PM EST | |||
| 395.00 | 59.00 | 59.55 | 59.28 | % | 0.15 | 0 | 0 | 0.49 | -0.77 | 0.01 | -0.21 | 8/12/2025 2:59:07 PM EST | |||
| 400.00 | 63.20 | 63.80 | 63.50 | 61.55 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.50 | -0.79 | 0.00 | -0.20 | 8/11/2025 | 8/12/2025 2:59:07 PM EST |
| 405.00 | 67.45 | 68.40 | 67.93 | % | 0.17 | 0 | 0 | 0.50 | -0.81 | 0.00 | -0.19 | 8/12/2025 2:59:07 PM EST | |||
| 410.00 | 71.40 | 72.95 | 72.18 | 79.78 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.49 | -0.82 | 0.00 | -0.18 | 8/8/2025 | 8/12/2025 2:59:07 PM EST |
| 415.00 | 75.70 | 77.50 | 76.60 | 84.33 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.51 | -0.84 | 0.00 | -0.17 | 8/8/2025 | 8/12/2025 2:59:07 PM EST |
| 420.00 | 80.45 | 82.00 | 81.23 | 85.00 | +1.71 | +2.06% | 0.19 | 20 | 20 | 0.49 | -0.85 | 0.00 | -0.16 | 8/12/2025 | 8/12/2025 2:59:07 PM EST |
| 425.00 | 86.00 | 87.30 | 86.65 | % | 0.20 | 0 | 0 | 0.52 | -0.87 | 0.00 | -0.15 | 8/12/2025 2:59:07 PM EST | |||
| 430.00 | 90.70 | 91.90 | 91.30 | % | 0.21 | 0 | 0 | 0.51 | -0.88 | 0.00 | -0.14 | 8/12/2025 2:59:07 PM EST | |||
| 435.00 | 94.95 | 96.30 | 95.63 | % | 0.22 | 0 | 0 | 0.53 | -0.89 | 0.00 | -0.13 | 8/12/2025 2:59:07 PM EST | |||
| 440.00 | 99.50 | 100.95 | 100.23 | 96.20 | 0.00 | 0.00% | 0.23 | 0 | 6 | 0.51 | -0.90 | 0.00 | -0.13 | 8/11/2025 | 8/12/2025 2:59:07 PM EST |
| 445.00 | 104.35 | 106.00 | 105.18 | % | 0.24 | 0 | 0 | 0.58 | -0.91 | 0.00 | -0.12 | 8/12/2025 2:59:07 PM EST | |||
| 450.00 | 109.40 | 110.70 | 110.05 | 111.35 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.59 | -0.92 | 0.00 | -0.11 | 8/11/2025 | 8/12/2025 2:59:07 PM EST |
| 455.00 | 114.20 | 116.20 | 115.20 | % | 0.25 | 0 | 0 | 0.60 | -0.92 | 0.00 | -0.11 | 8/12/2025 2:59:07 PM EST | |||
| 460.00 | 118.70 | 120.60 | 119.65 | % | 0.26 | 0 | 0 | 0.62 | -0.93 | 0.00 | -0.10 | 8/12/2025 2:59:07 PM EST | |||
| 465.00 | 123.75 | 125.50 | 124.63 | % | 0.27 | 0 | 0 | 0.62 | -0.94 | 0.00 | -0.09 | 8/12/2025 2:59:07 PM EST | |||
| 470.00 | 128.70 | 130.90 | 129.80 | % | 0.28 | 0 | 0 | 0.63 | -0.94 | 0.00 | -0.09 | 8/12/2025 2:59:07 PM EST | |||
| 480.00 | 138.70 | 140.45 | 139.58 | % | 0.29 | 0 | 0 | 0.64 | -0.95 | 0.00 | -0.08 | 8/12/2025 2:59:07 PM EST | |||
| 490.00 | 147.80 | 150.55 | 149.18 | % | 0.30 | 0 | 0 | 0.75 | -0.96 | 0.00 | -0.07 | 8/12/2025 2:59:07 PM EST | |||
| 500.00 | 158.20 | 160.45 | 159.33 | 163.30 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.68 | -0.96 | 0.00 | -0.06 | 8/11/2025 | 8/12/2025 2:59:07 PM EST |
| 510.00 | 168.10 | 170.80 | 169.45 | 170.64 | 0.00 | 0.00% | 0.33 | 0 | 5 | 0.74 | -0.97 | 0.00 | -0.06 | 8/11/2025 | 8/12/2025 2:59:07 PM EST |
| 520.00 | 175.55 | 181.70 | 178.63 | % | 0.34 | 0 | 0 | 0.78 | -0.97 | 0.00 | -0.05 | 8/12/2025 2:59:07 PM EST | |||
| 530.00 | 185.75 | 191.05 | 188.40 | % | 0.36 | 0 | 0 | 0.81 | -0.98 | 0.00 | -0.04 | 8/12/2025 2:59:07 PM EST | |||
| 540.00 | 195.25 | 203.00 | 199.13 | % | 0.37 | 0 | 0 | 0.87 | -0.98 | 0.00 | -0.04 | 8/12/2025 2:59:07 PM EST | |||
| 550.00 | 207.40 | 210.95 | 209.18 | % | 0.38 | 0 | 0 | 0.90 | -0.98 | 0.00 | -0.03 | 8/12/2025 2:59:07 PM EST | |||
| 560.00 | 218.20 | 221.50 | 219.85 | % | 0.39 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.03 | 8/12/2025 2:59:07 PM EST | |||
| 570.00 | 226.95 | 231.60 | 229.28 | % | 0.40 | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.03 | 8/12/2025 2:59:07 PM EST | |||
| 580.00 | 237.00 | 241.35 | 239.18 | % | 0.41 | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.02 | 8/12/2025 2:59:07 PM EST | |||
| 590.00 | 247.00 | 251.35 | 249.18 | % | 0.42 | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.02 | 8/12/2025 2:59:07 PM EST | |||
| 600.00 | 258.25 | 260.60 | 259.43 | % | 0.43 | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.02 | 8/12/2025 2:59:07 PM EST |