Options Chain for TESLA INC COM (TSLA) - $394.69 as of 3/9/2026 6:23:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 145.65 | 151.80 | 148.73 | 157.10 | 0.00 | 0.00% | 0.59 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/9/2026 4:00:04 PM EST |
| 260.00 | 135.65 | 141.80 | 138.73 | % | 0.53 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 270.00 | 125.65 | 131.80 | 128.73 | % | 0.48 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 280.00 | 115.70 | 121.80 | 118.75 | % | 0.42 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 290.00 | 105.70 | 111.80 | 108.75 | % | 0.38 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 300.00 | 97.00 | 100.50 | 98.75 | 87.05 | % | 0.33 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 4:00:04 PM EST | |
| 310.00 | 85.80 | 91.60 | 88.70 | 87.45 | -0.64 | -0.73% | 0.29 | 2 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 320.00 | 75.85 | 81.60 | 78.73 | % | 0.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 325.00 | 71.20 | 76.20 | 73.70 | % | 0.23 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 327.50 | 68.35 | 74.30 | 71.33 | % | 0.22 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 330.00 | 66.20 | 71.20 | 68.70 | % | 0.21 | 0 | 0 | 0.47 | 1.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 332.50 | 63.40 | 69.10 | 66.25 | % | 0.20 | 0 | 0 | 0.43 | 1.00 | 0.00 | -0.01 | 3/9/2026 4:00:04 PM EST | |||
| 335.00 | 62.00 | 65.60 | 63.80 | % | 0.19 | 0 | 0 | 1.54 | 1.00 | 0.00 | -0.01 | 3/9/2026 4:00:04 PM EST | |||
| 337.50 | 59.05 | 63.65 | 61.35 | 62.50 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.52 | 1.00 | 0.00 | -0.02 | 3/6/2026 | 3/9/2026 4:00:04 PM EST |
| 340.00 | 56.55 | 60.50 | 58.53 | 46.12 | -18.38 | -28.50% | 0.17 | 11 | 1 | 1.64 | 1.00 | 0.00 | -0.03 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 342.50 | 54.65 | 57.85 | 56.25 | 56.06 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.50 | 1.00 | 0.00 | -0.04 | 3/6/2026 | 3/9/2026 4:00:04 PM EST |
| 345.00 | 51.60 | 56.10 | 53.85 | 57.20 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.45 | 0.99 | 0.00 | -0.06 | 2/27/2026 | 3/9/2026 4:00:04 PM EST |
| 347.50 | 49.75 | 53.60 | 51.68 | % | 0.15 | 0 | 0 | 1.38 | 0.99 | 0.00 | -0.08 | 3/9/2026 4:00:04 PM EST | |||
| 350.00 | 46.65 | 50.40 | 48.53 | 45.69 | -8.76 | -16.09% | 0.14 | 4 | 23 | 1.29 | 0.99 | 0.00 | -0.10 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 352.50 | 44.20 | 47.80 | 46.00 | 41.45 | 0.00 | 0.00% | 0.13 | 0 | 20 | 1.25 | 0.99 | 0.00 | -0.13 | 3/3/2026 | 3/9/2026 4:00:04 PM EST |
| 355.00 | 42.15 | 46.05 | 44.10 | 44.70 | -6.94 | -13.44% | 0.12 | 5 | 1 | 1.08 | 0.98 | 0.00 | -0.16 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 357.50 | 40.05 | 42.80 | 41.43 | 30.52 | -11.21 | -26.87% | 0.12 | 2 | 1 | 1.08 | 0.98 | 0.00 | -0.21 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 360.00 | 38.50 | 39.45 | 38.98 | 38.44 | -0.63 | -1.62% | 0.11 | 761 | 29 | 0.92 | 0.97 | 0.00 | -0.26 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 362.50 | 34.25 | 38.30 | 36.28 | 36.96 | -0.34 | -0.92% | 0.10 | 154 | 2 | 0.61 | 0.97 | 0.00 | -0.31 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 365.00 | 32.30 | 35.80 | 34.05 | 35.50 | +1.30 | +3.81% | 0.09 | 165 | 28 | 0.86 | 0.96 | 0.00 | -0.37 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 367.50 | 30.15 | 32.40 | 31.28 | 30.94 | +2.44 | +8.57% | 0.09 | 175 | 23 | 0.43 | 0.95 | 0.01 | -0.45 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 370.00 | 28.30 | 29.50 | 28.90 | 29.25 | +0.34 | +1.18% | 0.08 | 13,398 | 28 | 0.61 | 0.94 | 0.01 | -0.53 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 372.50 | 25.20 | 28.30 | 26.75 | 26.11 | -1.29 | -4.71% | 0.07 | 466 | 13 | 0.59 | 0.93 | 0.01 | -0.63 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 375.00 | 24.10 | 24.65 | 24.38 | 24.55 | +0.23 | +0.95% | 0.07 | 12,136 | 28 | 0.56 | 0.92 | 0.01 | -0.76 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 377.50 | 20.90 | 23.20 | 22.05 | 21.48 | -1.02 | -4.54% | 0.06 | 605 | 146 | 0.47 | 0.90 | 0.01 | -0.86 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 380.00 | 19.50 | 19.95 | 19.73 | 19.75 | -1.13 | -5.42% | 0.05 | 11,988 | 275 | 0.53 | 0.88 | 0.01 | -0.94 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 382.50 | 17.25 | 17.80 | 17.53 | 17.83 | -3.45 | -16.22% | 0.05 | 3,140 | 100 | 0.53 | 0.86 | 0.02 | -1.04 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 385.00 | 15.15 | 15.50 | 15.33 | 15.34 | -1.26 | -7.59% | 0.04 | 14,951 | 637 | 0.52 | 0.82 | 0.02 | -1.14 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 387.50 | 13.15 | 13.35 | 13.25 | 13.30 | -0.90 | -6.34% | 0.03 | 10,280 | 99 | 0.51 | 0.78 | 0.02 | -1.24 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 390.00 | 11.20 | 11.35 | 11.28 | 11.36 | -1.28 | -10.13% | 0.03 | 34,790 | 726 | 0.50 | 0.73 | 0.02 | -1.34 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 392.50 | 9.35 | 9.50 | 9.43 | 9.38 | -1.82 | -16.25% | 0.02 | 12,933 | 491 | 0.49 | 0.67 | 0.03 | -1.42 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 395.00 | 7.65 | 7.75 | 7.70 | 7.75 | -1.70 | -17.99% | 0.02 | 16,845 | 876 | 0.47 | 0.61 | 0.03 | -1.47 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 397.50 | 6.15 | 6.20 | 6.18 | 6.23 | -1.67 | -21.14% | 0.02 | 11,766 | 835 | 0.47 | 0.55 | 0.03 | -1.48 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 400.00 | 4.80 | 4.85 | 4.83 | 4.83 | -1.72 | -26.26% | 0.01 | 33,420 | 2,051 | 0.46 | 0.48 | 0.03 | -1.44 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 402.50 | 3.65 | 3.75 | 3.70 | 3.74 | -1.77 | -32.13% | 0.01 | 7,269 | 763 | 0.45 | 0.40 | 0.03 | -1.35 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 405.00 | 2.76 | 2.79 | 2.78 | 2.77 | -1.69 | -37.90% | 0.01 | 11,585 | 1,720 | 0.44 | 0.33 | 0.03 | -1.22 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 407.50 | 2.03 | 2.06 | 2.05 | 2.04 | -1.61 | -44.11% | 0.01 | 12,542 | 919 | 0.44 | 0.26 | 0.02 | -1.06 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 410.00 | 1.47 | 1.50 | 1.49 | 1.48 | -1.45 | -49.49% | 0.00 | 16,757 | 1,854 | 0.44 | 0.20 | 0.02 | -0.89 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 412.50 | 1.06 | 1.08 | 1.07 | 1.08 | -1.24 | -53.45% | 0.00 | 5,404 | 1,095 | 0.44 | 0.16 | 0.02 | -0.74 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 415.00 | 0.75 | 0.77 | 0.76 | 0.76 | -1.05 | -58.02% | 0.00 | 6,702 | 1,528 | 0.45 | 0.12 | 0.01 | -0.61 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 417.50 | 0.54 | 0.55 | 0.55 | 0.55 | -0.86 | -61.00% | 0.00 | 3,292 | 730 | 0.45 | 0.09 | 0.01 | -0.49 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 420.00 | 0.39 | 0.40 | 0.40 | 0.39 | -0.68 | -63.56% | 0.00 | 8,326 | 2,541 | 0.46 | 0.07 | 0.01 | -0.37 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 422.50 | 0.27 | 0.29 | 0.28 | 0.28 | -0.55 | -66.27% | 0.00 | 2,198 | 528 | 0.47 | 0.06 | 0.01 | -0.29 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 425.00 | 0.21 | 0.22 | 0.22 | 0.20 | -0.43 | -68.26% | 0.00 | 1,796 | 1,256 | 0.48 | 0.04 | 0.01 | -0.22 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 427.50 | 0.15 | 0.16 | 0.16 | 0.15 | -0.35 | -70.00% | 0.00 | 937 | 813 | 0.49 | 0.03 | 0.00 | -0.17 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 430.00 | 0.11 | 0.13 | 0.12 | 0.11 | -0.29 | -72.50% | 0.00 | 1,864 | 1,388 | 0.50 | 0.03 | 0.00 | -0.13 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 432.50 | 0.09 | 0.10 | 0.10 | 0.09 | -0.21 | -70.00% | 0.00 | 586 | 514 | 0.52 | 0.02 | 0.00 | -0.10 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 435.00 | 0.07 | 0.08 | 0.08 | 0.07 | -0.16 | -69.57% | 0.00 | 967 | 707 | 0.53 | 0.01 | 0.00 | -0.07 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 437.50 | 0.05 | 0.07 | 0.06 | 0.07 | -0.12 | -63.16% | 0.00 | 464 | 719 | 0.55 | 0.01 | 0.00 | -0.05 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 440.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.08 | -61.54% | 0.00 | 420 | 887 | 0.57 | 0.01 | 0.00 | -0.04 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 442.50 | 0.04 | 0.05 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 408 | 352 | 0.59 | 0.01 | 0.00 | -0.02 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 445.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.05 | -55.56% | 0.00 | 77 | 236 | 0.60 | 0.00 | 0.00 | -0.01 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 447.50 | 0.02 | 0.04 | 0.03 | 0.02 | -0.06 | -75.00% | 0.00 | 118 | 158 | 0.61 | 0.00 | 0.00 | -0.01 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 450.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 302 | 520 | 0.63 | 0.00 | 0.00 | -0.01 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 452.50 | 0.01 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 0.00 | 306 | 51 | 0.63 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 455.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 210 | 1,160 | 0.64 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 457.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 278 | 48 | 0.67 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 460.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 260 | 916 | 0.69 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 462.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 13 | 7 | 0.71 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 465.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 17 | 2,522 | 0.74 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 467.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.05 | -83.34% | 0.00 | 366 | 5 | 2.27 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 470.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 20 | 80 | 0.76 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 472.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 750 | 11 | 0.78 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 475.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 926 | 172 | 0.80 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 190 | 30 | 2.12 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 260.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 317 | 41 | 1.90 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 270.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 27 | 26 | 1.74 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 280.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 77 | 689 | 1.62 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 290.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.05 | -83.34% | 0.00 | 246 | 36 | 1.47 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 300.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.12 | -92.31% | 0.00 | 528 | 12,084 | 1.32 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 310.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.10 | -83.34% | 0.00 | 474 | 137 | 1.23 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 320.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.22 | -88.00% | 0.00 | 692 | 169 | 1.11 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 325.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.23 | -85.19% | 0.00 | 920 | 54 | 0.91 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 327.50 | 0.03 | 0.05 | 0.04 | 0.05 | -0.19 | -79.17% | 0.00 | 560 | 45 | 1.02 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 330.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.32 | -86.49% | 0.00 | 255 | 336 | 0.99 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 332.50 | 0.04 | 0.06 | 0.05 | 0.10 | -0.27 | -72.98% | 0.00 | 42 | 16 | 0.98 | 0.00 | 0.00 | -0.01 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 335.00 | 0.05 | 0.06 | 0.06 | 0.07 | -0.38 | -84.45% | 0.00 | 146 | 158 | 0.94 | 0.00 | 0.00 | -0.01 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 337.50 | 0.05 | 0.07 | 0.06 | 0.05 | -0.47 | -90.39% | 0.00 | 549 | 236 | 0.93 | 0.00 | 0.00 | -0.02 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 340.00 | 0.06 | 0.07 | 0.07 | 0.07 | -0.48 | -87.28% | 0.00 | 1,207 | 510 | 0.90 | 0.00 | 0.00 | -0.03 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 342.50 | 0.07 | 0.08 | 0.08 | 0.08 | -0.50 | -86.21% | 0.00 | 652 | 387 | 0.88 | 0.00 | 0.00 | -0.04 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 345.00 | 0.08 | 0.09 | 0.09 | 0.09 | -0.55 | -85.94% | 0.00 | 1,061 | 464 | 0.85 | -0.01 | 0.00 | -0.06 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 347.50 | 0.09 | 0.10 | 0.10 | 0.12 | -0.61 | -83.57% | 0.00 | 1,948 | 350 | 0.83 | -0.01 | 0.00 | -0.08 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 350.00 | 0.10 | 0.12 | 0.11 | 0.12 | -0.75 | -86.21% | 0.00 | 2,221 | 1,765 | 0.81 | -0.01 | 0.00 | -0.10 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 352.50 | 0.12 | 0.13 | 0.13 | 0.14 | -0.75 | -84.27% | 0.00 | 776 | 922 | 0.78 | -0.01 | 0.00 | -0.13 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 355.00 | 0.14 | 0.15 | 0.15 | 0.14 | -0.94 | -87.04% | 0.00 | 2,090 | 667 | 0.76 | -0.02 | 0.00 | -0.16 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 357.50 | 0.16 | 0.17 | 0.17 | 0.17 | -1.03 | -85.84% | 0.00 | 1,149 | 450 | 0.73 | -0.02 | 0.00 | -0.21 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 360.00 | 0.19 | 0.20 | 0.20 | 0.20 | -1.03 | -83.74% | 0.00 | 3,080 | 456 | 0.71 | -0.03 | 0.00 | -0.26 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 362.50 | 0.22 | 0.23 | 0.23 | 0.22 | -1.28 | -85.34% | 0.00 | 1,030 | 551 | 0.69 | -0.03 | 0.00 | -0.31 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 365.00 | 0.27 | 0.28 | 0.28 | 0.27 | -1.45 | -84.31% | 0.00 | 4,933 | 554 | 0.67 | -0.04 | 0.00 | -0.37 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 367.50 | 0.33 | 0.34 | 0.34 | 0.34 | -1.59 | -82.39% | 0.00 | 3,243 | 714 | 0.65 | -0.05 | 0.01 | -0.45 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 370.00 | 0.39 | 0.40 | 0.40 | 0.40 | -1.78 | -81.66% | 0.00 | 10,201 | 3,273 | 0.63 | -0.06 | 0.01 | -0.53 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 372.50 | 0.50 | 0.51 | 0.51 | 0.50 | -1.89 | -79.08% | 0.00 | 3,341 | 641 | 0.61 | -0.07 | 0.01 | -0.63 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 375.00 | 0.63 | 0.64 | 0.64 | 0.64 | -2.09 | -76.56% | 0.00 | 12,127 | 1,083 | 0.60 | -0.08 | 0.01 | -0.76 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 377.50 | 0.80 | 0.81 | 0.81 | 0.81 | -2.29 | -73.88% | 0.00 | 4,087 | 431 | 0.58 | -0.10 | 0.01 | -0.86 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 380.00 | 1.01 | 1.03 | 1.02 | 1.01 | -2.41 | -70.47% | 0.00 | 24,798 | 669 | 0.57 | -0.12 | 0.01 | -0.94 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 382.50 | 1.28 | 1.30 | 1.29 | 1.28 | -2.62 | -67.18% | 0.00 | 8,139 | 271 | 0.55 | -0.14 | 0.02 | -1.04 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 385.00 | 1.62 | 1.63 | 1.63 | 1.62 | -2.83 | -63.60% | 0.00 | 19,077 | 917 | 0.54 | -0.18 | 0.02 | -1.14 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 387.50 | 2.04 | 2.06 | 2.05 | 2.06 | -2.85 | -58.05% | 0.01 | 12,477 | 678 | 0.53 | -0.22 | 0.02 | -1.24 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 390.00 | 2.55 | 2.58 | 2.57 | 2.55 | -3.26 | -56.11% | 0.01 | 21,906 | 1,871 | 0.51 | -0.27 | 0.02 | -1.34 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 392.50 | 3.15 | 3.25 | 3.20 | 3.18 | -3.43 | -51.90% | 0.01 | 5,978 | 680 | 0.50 | -0.33 | 0.03 | -1.42 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 395.00 | 3.95 | 4.05 | 4.00 | 4.00 | -3.45 | -46.31% | 0.01 | 9,904 | 3,745 | 0.49 | -0.39 | 0.03 | -1.47 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 397.50 | 4.95 | 5.00 | 4.98 | 5.00 | -3.57 | -41.66% | 0.01 | 6,405 | 516 | 0.48 | -0.45 | 0.03 | -1.48 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 400.00 | 6.10 | 6.15 | 6.13 | 6.10 | -3.60 | -37.12% | 0.02 | 13,447 | 2,751 | 0.47 | -0.52 | 0.03 | -1.44 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 402.50 | 7.45 | 7.55 | 7.50 | 7.45 | -3.55 | -32.28% | 0.02 | 2,100 | 461 | 0.46 | -0.60 | 0.03 | -1.35 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 405.00 | 9.00 | 9.15 | 9.08 | 9.10 | -3.15 | -25.72% | 0.02 | 2,527 | 1,036 | 0.46 | -0.67 | 0.03 | -1.22 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 407.50 | 10.75 | 10.90 | 10.83 | 10.80 | -3.05 | -22.03% | 0.03 | 361 | 200 | 0.46 | -0.74 | 0.02 | -1.06 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 410.00 | 12.70 | 12.85 | 12.78 | 12.70 | -3.41 | -21.17% | 0.03 | 3,331 | 464 | 0.46 | -0.80 | 0.02 | -0.89 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 412.50 | 14.50 | 15.20 | 14.85 | 14.75 | -3.35 | -18.51% | 0.04 | 325 | 138 | 0.46 | -0.84 | 0.02 | -0.74 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 415.00 | 16.70 | 17.40 | 17.05 | 17.05 | -2.09 | -10.92% | 0.04 | 44 | 208 | 0.46 | -0.88 | 0.01 | -0.61 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 417.50 | 19.00 | 19.65 | 19.33 | 19.49 | -0.03 | -0.16% | 0.05 | 123 | 87 | 0.52 | -0.91 | 0.01 | -0.49 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 420.00 | 21.25 | 22.05 | 21.65 | 22.32 | -2.98 | -11.78% | 0.05 | 335 | 148 | 0.55 | -0.93 | 0.01 | -0.37 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 422.50 | 22.35 | 25.90 | 24.13 | 37.47 | +11.34 | +43.40% | 0.06 | 1 | 30 | 0.59 | -0.94 | 0.01 | -0.29 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 425.00 | 24.80 | 28.30 | 26.55 | 27.25 | +0.95 | +3.62% | 0.06 | 20 | 56 | 0.63 | -0.96 | 0.01 | -0.22 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 427.50 | 27.25 | 30.70 | 28.98 | 40.11 | +9.19 | +29.73% | 0.07 | 2 | 7 | 0.61 | -0.97 | 0.00 | -0.17 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 430.00 | 29.70 | 33.20 | 31.45 | 33.80 | +2.13 | +6.73% | 0.07 | 1 | 86 | 0.65 | -0.97 | 0.00 | -0.13 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 432.50 | 32.20 | 35.65 | 33.93 | 36.78 | +1.31 | +3.70% | 0.08 | 3 | 28 | 0.69 | -0.98 | 0.00 | -0.10 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 435.00 | 34.65 | 38.05 | 36.35 | 42.59 | +5.64 | +15.27% | 0.08 | 9 | 83 | 0.74 | -0.99 | 0.00 | -0.07 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 437.50 | 37.15 | 40.65 | 38.90 | 35.05 | 0.00 | 0.00% | 0.09 | 0 | 41 | 1.03 | -0.99 | 0.00 | -0.05 | 3/5/2026 | 3/9/2026 4:00:04 PM EST |
| 440.00 | 39.45 | 43.15 | 41.30 | 52.50 | +9.35 | +21.67% | 0.09 | 7 | 70 | 0.00 | -0.99 | 0.00 | -0.04 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 442.50 | 42.00 | 45.65 | 43.83 | 52.41 | +16.01 | +43.99% | 0.10 | 2 | 22 | 1.41 | -0.99 | 0.00 | -0.02 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 445.00 | 44.50 | 48.15 | 46.33 | 56.40 | +6.89 | +13.92% | 0.10 | 1 | 2 | 3.29 | -1.00 | 0.00 | -0.01 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 447.50 | 47.00 | 50.65 | 48.83 | % | 0.11 | 0 | 0 | 2.31 | -1.00 | 0.00 | -0.01 | 3/9/2026 4:00:04 PM EST | |||
| 450.00 | 49.45 | 53.25 | 51.35 | 47.64 | 0.00 | 0.00% | 0.11 | 0 | 0 | 2.20 | -1.00 | 0.00 | -0.01 | 3/5/2026 | 3/9/2026 4:00:04 PM EST |
| 452.50 | 51.95 | 55.75 | 53.85 | % | 0.12 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 455.00 | 54.45 | 58.25 | 56.35 | 54.80 | 0.00 | 0.00% | 0.12 | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/9/2026 4:00:04 PM EST |
| 457.50 | 56.95 | 60.75 | 58.85 | % | 0.13 | 0 | 0 | 5.52 | -1.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 460.00 | 59.45 | 63.25 | 61.35 | 58.10 | 0.00 | 0.00% | 0.13 | 0 | 0 | 7.38 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/9/2026 4:00:04 PM EST |
| 462.50 | 61.95 | 65.75 | 63.85 | % | 0.14 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 465.00 | 64.45 | 68.25 | 66.35 | % | 0.14 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 467.50 | 66.95 | 70.75 | 68.85 | % | 0.15 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 470.00 | 69.45 | 73.25 | 71.35 | % | 0.15 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 472.50 | 71.95 | 75.75 | 73.85 | % | 0.16 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 475.00 | 74.45 | 78.25 | 76.35 | 72.60 | 0.00 | 0.00% | 0.16 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/9/2026 4:00:04 PM EST |