Options Chain for TESLA INC COM (TSLA) - $373.72 as of 4/24/2026 12:22:03 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 | 124.80 | 127.85 | 126.33 | 127.00 | +0.50 | +0.40% | 0.51 | 1 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 252.50 | 122.30 | 125.40 | 123.85 | 121.38 | 0.00 | 0.00% | 0.49 | 0 | 1 | 2.69 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 4:00:05 PM EST |
| 255.00 | 119.80 | 122.90 | 121.35 | 120.30 | 0.00 | 0.00% | 0.48 | 0 | 2 | 2.65 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 4:00:05 PM EST |
| 257.50 | 117.30 | 120.40 | 118.85 | 117.83 | 0.00 | 0.00% | 0.46 | 0 | 2 | 2.59 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 4:00:05 PM EST |
| 260.00 | 114.80 | 117.90 | 116.35 | 113.22 | 0.00 | 0.00% | 0.45 | 0 | 2 | 2.54 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 4:00:05 PM EST |
| 262.50 | 112.30 | 115.40 | 113.85 | % | 0.43 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 265.00 | 109.80 | 112.90 | 111.35 | 111.63 | % | 0.42 | 3 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:05 PM EST | |
| 267.50 | 107.35 | 110.40 | 108.88 | 108.48 | % | 0.41 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:05 PM EST | |
| 270.00 | 104.80 | 107.90 | 106.35 | 107.49 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 4:00:05 PM EST |
| 272.50 | 102.30 | 105.40 | 103.85 | % | 0.38 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 275.00 | 99.80 | 102.85 | 101.33 | 100.92 | +2.77 | +2.83% | 0.37 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 277.50 | 97.35 | 100.40 | 98.88 | 99.00 | % | 0.36 | 3 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:05 PM EST | |
| 280.00 | 94.80 | 97.90 | 96.35 | % | 0.34 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 282.50 | 92.30 | 95.40 | 93.85 | % | 0.33 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 285.00 | 89.80 | 92.90 | 91.35 | % | 0.32 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 287.50 | 87.30 | 90.40 | 88.85 | % | 0.31 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 290.00 | 84.80 | 87.90 | 86.35 | 84.15 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 4:00:05 PM EST |
| 292.50 | 82.30 | 85.40 | 83.85 | 83.52 | % | 0.29 | 5 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:05 PM EST | |
| 295.00 | 79.80 | 82.90 | 81.35 | 81.12 | % | 0.28 | 5 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:05 PM EST | |
| 297.50 | 77.30 | 80.40 | 78.85 | % | 0.27 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 300.00 | 74.85 | 77.85 | 76.35 | 71.60 | 0.00 | 0.00% | 0.25 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 4:00:05 PM EST |
| 302.50 | 72.30 | 75.40 | 73.85 | % | 0.24 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 305.00 | 69.80 | 72.90 | 71.35 | 77.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 4:00:05 PM EST |
| 307.50 | 67.30 | 70.40 | 68.85 | % | 0.22 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 310.00 | 64.80 | 67.90 | 66.35 | % | 0.21 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 312.50 | 62.30 | 65.40 | 63.85 | 60.70 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 4:00:05 PM EST |
| 315.00 | 60.40 | 62.20 | 61.30 | 66.75 | -4.55 | -6.39% | 0.19 | 3 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 317.50 | 57.35 | 60.40 | 58.88 | 58.49 | % | 0.19 | 1 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:05 PM EST | |
| 320.00 | 54.85 | 57.90 | 56.38 | 56.00 | +1.20 | +2.19% | 0.18 | 1 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 322.50 | 52.40 | 55.40 | 53.90 | 54.00 | -24.10 | -30.86% | 0.17 | 2 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 325.00 | 50.35 | 52.30 | 51.33 | 55.60 | +6.03 | +12.17% | 0.16 | 2 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 327.50 | 47.35 | 50.40 | 48.88 | 61.15 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.60 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/24/2026 4:00:05 PM EST |
| 330.00 | 44.90 | 47.90 | 46.40 | 44.62 | 0.00 | 0.00% | 0.14 | 0 | 12 | 1.12 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 4:00:05 PM EST |
| 332.50 | 42.40 | 45.40 | 43.90 | 45.09 | 0.00 | 0.00% | 0.13 | 0 | 23 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 4:00:05 PM EST |
| 335.00 | 39.90 | 42.85 | 41.38 | 41.50 | -0.50 | -1.19% | 0.12 | 5 | 74 | 0.00 | 1.00 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 337.50 | 37.45 | 40.35 | 38.90 | 39.07 | -12.58 | -24.36% | 0.12 | 2 | 3 | 0.17 | 1.00 | 0.00 | -0.02 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 340.00 | 35.50 | 37.35 | 36.43 | 35.85 | +1.17 | +3.38% | 0.11 | 42 | 29 | 1.39 | 0.99 | 0.00 | -0.03 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 342.50 | 32.55 | 35.30 | 33.93 | 33.75 | -0.05 | -0.15% | 0.10 | 2 | 2 | 0.87 | 0.99 | 0.00 | -0.05 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 345.00 | 30.55 | 32.40 | 31.48 | 31.25 | -3.25 | -9.42% | 0.09 | 24 | 29 | 0.74 | 0.99 | 0.00 | -0.07 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 347.50 | 27.75 | 30.25 | 29.00 | 29.20 | +0.20 | +0.69% | 0.08 | 24 | 19 | 0.75 | 0.98 | 0.00 | -0.11 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 350.00 | 25.90 | 27.05 | 26.48 | 27.05 | +2.77 | +11.41% | 0.08 | 269 | 144 | 0.60 | 0.97 | 0.00 | -0.16 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 352.50 | 23.35 | 24.55 | 23.95 | 24.41 | +2.14 | +9.61% | 0.07 | 20 | 35 | 0.56 | 0.96 | 0.01 | -0.24 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 355.00 | 21.10 | 21.80 | 21.45 | 21.46 | +2.56 | +13.55% | 0.06 | 216 | 159 | 0.49 | 0.94 | 0.01 | -0.29 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 357.50 | 18.80 | 19.45 | 19.13 | 19.00 | +2.17 | +12.90% | 0.05 | 76 | 48 | 0.50 | 0.92 | 0.01 | -0.34 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 360.00 | 16.50 | 17.05 | 16.78 | 16.90 | +2.25 | +15.36% | 0.05 | 2,912 | 271 | 0.42 | 0.90 | 0.01 | -0.40 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 362.50 | 14.15 | 14.70 | 14.43 | 14.94 | +1.48 | +11.00% | 0.04 | 279 | 78 | 0.40 | 0.86 | 0.02 | -0.45 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 365.00 | 12.05 | 12.55 | 12.30 | 12.20 | +0.50 | +4.28% | 0.03 | 11,262 | 391 | 0.38 | 0.83 | 0.02 | -0.51 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 367.50 | 10.00 | 10.25 | 10.13 | 10.18 | +0.58 | +6.05% | 0.03 | 7,587 | 248 | 0.36 | 0.78 | 0.02 | -0.57 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 370.00 | 8.05 | 8.30 | 8.18 | 8.15 | +0.13 | +1.63% | 0.02 | 18,135 | 1,484 | 0.35 | 0.71 | 0.03 | -0.62 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 372.50 | 6.35 | 6.55 | 6.45 | 6.50 | -0.27 | -3.99% | 0.02 | 10,494 | 916 | 0.34 | 0.63 | 0.03 | -0.67 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 375.00 | 4.90 | 5.05 | 4.98 | 4.95 | -0.45 | -8.34% | 0.01 | 34,884 | 1,999 | 0.33 | 0.54 | 0.04 | -0.69 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 377.50 | 3.65 | 3.75 | 3.70 | 3.71 | -0.74 | -16.63% | 0.01 | 25,845 | 1,592 | 0.33 | 0.44 | 0.04 | -0.69 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 380.00 | 2.71 | 2.75 | 2.73 | 2.72 | -0.73 | -21.16% | 0.01 | 35,910 | 2,272 | 0.33 | 0.35 | 0.04 | -0.66 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 382.50 | 1.96 | 2.01 | 1.99 | 1.98 | -0.82 | -29.29% | 0.01 | 14,184 | 1,093 | 0.33 | 0.27 | 0.03 | -0.61 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 385.00 | 1.41 | 1.45 | 1.43 | 1.43 | -0.77 | -35.00% | 0.00 | 19,306 | 2,496 | 0.34 | 0.20 | 0.03 | -0.55 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 387.50 | 1.03 | 1.05 | 1.04 | 1.05 | -0.73 | -41.02% | 0.00 | 7,161 | 1,555 | 0.34 | 0.16 | 0.02 | -0.50 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 390.00 | 0.75 | 0.76 | 0.76 | 0.76 | -0.66 | -46.48% | 0.00 | 15,285 | 3,722 | 0.35 | 0.12 | 0.02 | -0.45 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 392.50 | 0.55 | 0.57 | 0.56 | 0.57 | -0.59 | -50.87% | 0.00 | 5,799 | 1,271 | 0.36 | 0.10 | 0.02 | -0.41 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 395.00 | 0.42 | 0.43 | 0.43 | 0.43 | -0.51 | -54.26% | 0.00 | 9,102 | 1,595 | 0.37 | 0.09 | 0.01 | -0.38 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 397.50 | 0.32 | 0.34 | 0.33 | 0.33 | -0.43 | -56.58% | 0.00 | 2,412 | 905 | 0.39 | 0.07 | 0.01 | -0.34 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 400.00 | 0.26 | 0.27 | 0.27 | 0.26 | -0.36 | -58.07% | 0.00 | 16,493 | 7,117 | 0.40 | 0.06 | 0.01 | -0.31 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 402.50 | 0.20 | 0.22 | 0.21 | 0.22 | -0.31 | -58.50% | 0.00 | 1,329 | 1,409 | 0.42 | 0.05 | 0.01 | -0.28 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 405.00 | 0.17 | 0.18 | 0.18 | 0.18 | -0.25 | -58.14% | 0.00 | 2,747 | 3,456 | 0.43 | 0.04 | 0.01 | -0.24 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 407.50 | 0.14 | 0.16 | 0.15 | 0.15 | -0.24 | -61.54% | 0.00 | 811 | 986 | 0.45 | 0.03 | 0.00 | -0.21 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 410.00 | 0.12 | 0.14 | 0.13 | 0.14 | -0.17 | -54.84% | 0.00 | 4,952 | 3,000 | 0.47 | 0.02 | 0.00 | -0.18 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 412.50 | 0.11 | 0.12 | 0.12 | 0.12 | -0.15 | -55.56% | 0.00 | 271 | 449 | 0.48 | 0.02 | 0.00 | -0.14 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 415.00 | 0.10 | 0.11 | 0.11 | 0.10 | -0.13 | -56.53% | 0.00 | 975 | 3,783 | 0.50 | 0.02 | 0.00 | -0.11 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 417.50 | 0.09 | 0.10 | 0.10 | 0.10 | -0.10 | -50.00% | 0.00 | 293 | 648 | 0.52 | 0.01 | 0.00 | -0.08 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 420.00 | 0.08 | 0.09 | 0.09 | 0.09 | -0.10 | -52.64% | 0.00 | 3,176 | 4,313 | 0.55 | 0.01 | 0.00 | -0.07 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 422.50 | 0.07 | 0.09 | 0.08 | 0.10 | -0.06 | -37.50% | 0.00 | 114 | 435 | 0.56 | 0.01 | 0.00 | -0.05 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 425.00 | 0.07 | 0.08 | 0.08 | 0.08 | -0.06 | -42.86% | 0.00 | 719 | 1,137 | 0.59 | 0.01 | 0.00 | -0.03 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 427.50 | 0.06 | 0.08 | 0.07 | 0.08 | -0.06 | -42.86% | 0.00 | 115 | 471 | 0.60 | 0.00 | 0.00 | -0.03 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 430.00 | 0.06 | 0.07 | 0.07 | 0.06 | -0.06 | -50.00% | 0.00 | 1,871 | 1,477 | 0.61 | 0.00 | 0.00 | -0.02 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 432.50 | 0.05 | 0.07 | 0.06 | 0.06 | -0.06 | -50.00% | 0.00 | 46 | 262 | 0.64 | 0.00 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 435.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.04 | -44.45% | 0.00 | 139 | 811 | 0.65 | 0.00 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 437.50 | 0.04 | 0.06 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 146 | 409 | 0.67 | 0.00 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 440.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 409 | 2,947 | 0.68 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 442.50 | 0.04 | 0.05 | 0.05 | 0.04 | -0.03 | -42.86% | 0.00 | 79 | 364 | 0.71 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 445.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 222 | 1,191 | 0.72 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 447.50 | 0.03 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 0.00 | 34 | 209 | 0.73 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 450.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 787 | 1,851 | 0.75 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 452.50 | 0.03 | 0.04 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 21 | 216 | 0.77 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 455.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 345 | 921 | 0.77 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 457.50 | 0.02 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 0.00 | 14 | 168 | 1.68 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 460.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 658 | 3,084 | 0.80 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 462.50 | 0.01 | 0.04 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 6 | 180 | 0.83 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 465.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 92 | 219 | 0.83 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 467.50 | 0.01 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 292 | 796 | 0.83 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 470.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 86 | 487 | 2.95 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 472.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 1,514 | 1,163 | 0.87 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 475.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 2,738 | 2,961 | 0.88 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 3,232 | 1.46 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 252.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2,503 | 1,305 | 1.43 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 255.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2,458 | 1,063 | 1.40 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 257.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 1,752 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 260.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 2,215 | 224 | 1.33 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 262.50 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 419 | 1.30 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 4:00:05 PM EST |
| 265.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.07 | -87.50% | 0.00 | 1 | 145 | 1.27 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 267.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 9 | 14 | 1.23 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 270.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 365 | 1.28 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 4:00:05 PM EST |
| 272.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 148 | 1.24 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 4:00:05 PM EST |
| 275.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 714 | 231 | 1.21 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 277.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.18 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 4:00:05 PM EST |
| 280.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 320 | 590 | 1.15 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 282.50 | 0.00 | 0.02 | 0.01 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.12 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 4:00:05 PM EST |
| 285.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 40 | 1.08 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 287.50 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.05 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 4:00:05 PM EST |
| 290.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 7 | 58 | 1.02 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 292.50 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 26 | 0.98 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 295.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 20 | 55 | 0.95 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 297.50 | 0.01 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 102 | 329 | 0.92 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 300.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 115 | 1,312 | 0.89 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 302.50 | 0.01 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 28 | 199 | 0.86 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 305.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 34 | 35 | 0.83 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 307.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 24 | 17 | 0.80 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 310.00 | 0.01 | 0.03 | 0.02 | 0.04 | -0.02 | -33.34% | 0.00 | 18 | 355 | 0.77 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 312.50 | 0.02 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 22 | 48 | 0.76 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 315.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 339 | 4,143 | 0.75 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 317.50 | 0.02 | 0.04 | 0.03 | 0.04 | -0.06 | -60.00% | 0.00 | 113 | 202 | 0.72 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 320.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.04 | -50.00% | 0.00 | 91 | 3,593 | 0.69 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 322.50 | 0.03 | 0.05 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 190 | 4,017 | 0.68 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 325.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.05 | -62.50% | 0.00 | 255 | 3,267 | 0.65 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 327.50 | 0.03 | 0.05 | 0.04 | 0.05 | -0.04 | -44.45% | 0.00 | 9 | 360 | 0.62 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 330.00 | 0.04 | 0.06 | 0.05 | 0.04 | -0.07 | -63.64% | 0.00 | 2,095 | 1,365 | 0.61 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 332.50 | 0.04 | 0.06 | 0.05 | 0.04 | -0.11 | -73.34% | 0.00 | 136 | 296 | 0.58 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 335.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.07 | -53.85% | 0.00 | 306 | 697 | 0.55 | 0.00 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 337.50 | 0.05 | 0.07 | 0.06 | 0.06 | -0.11 | -64.71% | 0.00 | 259 | 1,031 | 0.52 | 0.00 | 0.00 | -0.02 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 340.00 | 0.07 | 0.08 | 0.08 | 0.07 | -0.12 | -63.16% | 0.00 | 1,253 | 1,539 | 0.51 | -0.01 | 0.00 | -0.03 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 342.50 | 0.07 | 0.08 | 0.08 | 0.08 | -0.14 | -63.64% | 0.00 | 320 | 458 | 0.48 | -0.01 | 0.00 | -0.05 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 345.00 | 0.09 | 0.10 | 0.10 | 0.09 | -0.19 | -67.86% | 0.00 | 2,867 | 752 | 0.46 | -0.01 | 0.00 | -0.07 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 347.50 | 0.11 | 0.12 | 0.12 | 0.11 | -0.24 | -68.58% | 0.00 | 508 | 438 | 0.43 | -0.02 | 0.00 | -0.11 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 350.00 | 0.14 | 0.15 | 0.15 | 0.14 | -0.32 | -69.57% | 0.00 | 2,915 | 2,716 | 0.42 | -0.03 | 0.00 | -0.16 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 352.50 | 0.18 | 0.20 | 0.19 | 0.18 | -0.40 | -68.97% | 0.00 | 666 | 655 | 0.40 | -0.04 | 0.01 | -0.24 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 355.00 | 0.24 | 0.26 | 0.25 | 0.25 | -0.51 | -67.11% | 0.00 | 2,600 | 1,190 | 0.38 | -0.06 | 0.01 | -0.29 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 357.50 | 0.33 | 0.34 | 0.34 | 0.33 | -0.69 | -67.65% | 0.00 | 1,885 | 694 | 0.36 | -0.08 | 0.01 | -0.34 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 360.00 | 0.45 | 0.48 | 0.47 | 0.45 | -0.89 | -66.42% | 0.00 | 10,565 | 2,913 | 0.35 | -0.10 | 0.01 | -0.40 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 362.50 | 0.65 | 0.67 | 0.66 | 0.65 | -1.18 | -64.49% | 0.00 | 3,556 | 1,563 | 0.34 | -0.14 | 0.02 | -0.45 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 365.00 | 0.93 | 0.96 | 0.95 | 0.93 | -1.48 | -61.42% | 0.00 | 8,979 | 1,826 | 0.33 | -0.17 | 0.02 | -0.51 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 367.50 | 1.34 | 1.37 | 1.36 | 1.33 | -1.77 | -57.10% | 0.00 | 6,631 | 1,103 | 0.32 | -0.22 | 0.02 | -0.57 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 370.00 | 1.92 | 1.95 | 1.94 | 1.91 | -2.14 | -52.84% | 0.01 | 33,714 | 4,073 | 0.31 | -0.29 | 0.03 | -0.62 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 372.50 | 2.69 | 2.73 | 2.71 | 2.70 | -2.45 | -47.58% | 0.01 | 11,712 | 1,581 | 0.31 | -0.37 | 0.03 | -0.67 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 375.00 | 3.70 | 3.80 | 3.75 | 3.70 | -2.75 | -42.64% | 0.01 | 31,008 | 1,920 | 0.30 | -0.46 | 0.04 | -0.69 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 377.50 | 4.90 | 5.05 | 4.98 | 5.00 | -2.74 | -35.41% | 0.01 | 15,478 | 955 | 0.30 | -0.56 | 0.04 | -0.69 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 380.00 | 6.40 | 6.60 | 6.50 | 6.45 | -3.05 | -32.11% | 0.02 | 20,110 | 1,535 | 0.30 | -0.65 | 0.04 | -0.66 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 382.50 | 8.15 | 8.35 | 8.25 | 8.10 | -3.80 | -31.94% | 0.02 | 7,422 | 660 | 0.30 | -0.73 | 0.03 | -0.61 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 385.00 | 10.05 | 10.30 | 10.18 | 10.10 | -3.00 | -22.91% | 0.03 | 11,953 | 1,913 | 0.30 | -0.80 | 0.03 | -0.55 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 387.50 | 11.95 | 12.60 | 12.28 | 11.97 | -3.21 | -21.15% | 0.03 | 7,655 | 962 | 0.29 | -0.84 | 0.02 | -0.50 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 390.00 | 14.15 | 14.85 | 14.50 | 14.55 | -3.00 | -17.10% | 0.04 | 2,962 | 1,584 | 0.28 | -0.88 | 0.02 | -0.45 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 392.50 | 16.40 | 17.00 | 16.70 | 16.15 | -3.44 | -17.56% | 0.04 | 279 | 661 | 0.28 | -0.90 | 0.02 | -0.41 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 395.00 | 18.80 | 19.40 | 19.10 | 18.68 | -3.34 | -15.17% | 0.05 | 674 | 1,023 | 0.36 | -0.91 | 0.01 | -0.38 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 397.50 | 21.15 | 22.05 | 21.60 | 21.19 | -4.00 | -15.88% | 0.05 | 32 | 570 | 0.43 | -0.93 | 0.01 | -0.34 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 400.00 | 23.60 | 24.40 | 24.00 | 23.27 | -3.12 | -11.83% | 0.06 | 374 | 581 | 0.44 | -0.94 | 0.01 | -0.31 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 402.50 | 25.70 | 27.05 | 26.38 | 25.92 | -3.47 | -11.81% | 0.07 | 14 | 277 | 0.55 | -0.95 | 0.01 | -0.28 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 405.00 | 28.15 | 29.55 | 28.85 | 28.30 | -4.05 | -12.52% | 0.07 | 10 | 206 | 0.53 | -0.96 | 0.01 | -0.24 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 407.50 | 30.65 | 32.05 | 31.35 | 33.98 | -2.83 | -7.69% | 0.08 | 1 | 263 | 0.56 | -0.97 | 0.00 | -0.21 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 410.00 | 33.10 | 34.10 | 33.60 | 33.30 | -3.90 | -10.49% | 0.08 | 10 | 238 | 0.64 | -0.98 | 0.00 | -0.18 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 412.50 | 35.60 | 37.00 | 36.30 | 36.50 | -4.50 | -10.98% | 0.09 | 7 | 46 | 0.59 | -0.98 | 0.00 | -0.14 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 415.00 | 38.45 | 39.15 | 38.80 | 37.20 | -4.70 | -11.22% | 0.09 | 33 | 163 | 0.62 | -0.98 | 0.00 | -0.11 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 417.50 | 40.55 | 41.95 | 41.25 | 31.60 | 0.00 | 0.00% | 0.10 | 0 | 75 | 0.73 | -0.99 | 0.00 | -0.08 | 4/22/2026 | 4/24/2026 4:00:05 PM EST |
| 420.00 | 43.05 | 44.35 | 43.70 | 44.25 | -3.20 | -6.75% | 0.10 | 6 | 25 | 0.77 | -0.99 | 0.00 | -0.07 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 422.50 | 45.55 | 46.90 | 46.23 | 50.65 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.05 | 4/23/2026 | 4/24/2026 4:00:05 PM EST |
| 425.00 | 48.05 | 49.40 | 48.73 | 51.25 | -3.55 | -6.48% | 0.11 | 1 | 2 | 0.76 | -0.99 | 0.00 | -0.03 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 427.50 | 50.55 | 51.95 | 51.25 | 39.05 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.86 | -1.00 | 0.00 | -0.03 | 4/22/2026 | 4/24/2026 4:00:05 PM EST |
| 430.00 | 53.05 | 54.45 | 53.75 | 54.84 | +12.91 | +30.79% | 0.12 | 3 | 4 | 0.88 | -1.00 | 0.00 | -0.02 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 432.50 | 55.50 | 56.95 | 56.23 | 41.71 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.92 | -1.00 | 0.00 | -0.01 | 4/20/2026 | 4/24/2026 4:00:05 PM EST |
| 435.00 | 58.00 | 59.45 | 58.73 | 59.58 | +12.51 | +26.58% | 0.14 | 2 | 2 | 0.94 | -1.00 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 437.50 | 60.95 | 61.65 | 61.30 | 62.74 | +13.09 | +26.37% | 0.14 | 10 | 10 | 3.59 | -1.00 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 440.00 | 63.00 | 64.45 | 63.73 | 51.61 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 4:00:05 PM EST |
| 442.50 | 65.50 | 66.95 | 66.23 | 53.00 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 4:00:05 PM EST |
| 445.00 | 68.00 | 69.45 | 68.73 | 69.65 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 4:00:05 PM EST |
| 447.50 | 70.50 | 71.95 | 71.23 | 58.46 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 4:00:05 PM EST |
| 450.00 | 73.00 | 74.40 | 73.70 | 75.31 | 0.00 | 0.00% | 0.16 | 0 | 10 | 2.38 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 4:00:05 PM EST |
| 452.50 | 75.50 | 76.95 | 76.23 | 79.40 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 4:00:05 PM EST |
| 455.00 | 78.40 | 79.25 | 78.83 | 74.08 | -7.39 | -9.08% | 0.17 | 8 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 457.50 | 80.50 | 81.95 | 81.23 | % | 0.18 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 460.00 | 83.00 | 84.45 | 83.73 | 58.70 | 0.00 | 0.00% | 0.18 | 0 | 0 | 7.05 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 4:00:05 PM EST |
| 462.50 | 85.50 | 86.95 | 86.23 | % | 0.19 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 465.00 | 88.00 | 89.45 | 88.73 | % | 0.19 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 467.50 | 90.50 | 91.95 | 91.23 | 78.13 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 4:00:05 PM EST |
| 470.00 | 93.00 | 94.45 | 93.73 | 99.15 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 4:00:05 PM EST |
| 472.50 | 95.50 | 96.95 | 96.23 | 95.30 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 4:00:05 PM EST |
| 475.00 | 98.00 | 99.40 | 98.70 | 101.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 4:00:05 PM EST |