Options Chain for TESLA INC COM (TSLA) - $175.79 as of 3/28/2024 10:10:46 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
100.00 | 74.85 | 77.20 | 77.32 | -2.97 | -3.70% | 8 | 102 | 1.79 | 1.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
105.00 | 70.20 | 72.15 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:40 PM EST | |||
110.00 | 65.40 | 67.20 | 59.53 | 0.00 | 0.00% | 0 | 74 | 1.44 | 1.00 | 0.00 | -0.01 | 3/22/2024 | 3/28/2024 3:59:40 PM EST |
115.00 | 59.50 | 62.25 | 63.13 | 0.00 | 0.00% | 0 | 19 | 1.37 | 1.00 | 0.00 | -0.01 | 3/27/2024 | 3/28/2024 3:59:40 PM EST |
120.00 | 55.30 | 57.25 | 56.53 | -1.81 | -3.11% | 57 | 65 | 1.18 | 1.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
123.00 | 51.80 | 54.25 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.02 | 3/28/2024 3:59:40 PM EST | |||
124.00 | 50.90 | 53.20 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.02 | 3/28/2024 3:59:40 PM EST | |||
125.00 | 49.90 | 52.25 | 52.13 | -0.52 | -0.99% | 3 | 48 | 1.06 | 1.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
126.00 | 49.40 | 51.20 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.02 | 3/28/2024 3:59:40 PM EST | |||
127.00 | 47.80 | 50.20 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.02 | 3/28/2024 3:59:40 PM EST | |||
128.00 | 47.40 | 49.20 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.02 | 3/28/2024 3:59:40 PM EST | |||
129.00 | 46.20 | 48.25 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.02 | 3/28/2024 3:59:40 PM EST | |||
130.00 | 44.85 | 47.25 | 47.42 | -0.98 | -2.03% | 1 | 105 | 1.00 | 1.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
131.00 | 44.40 | 46.25 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.02 | 3/28/2024 3:59:40 PM EST | |||
132.00 | 43.30 | 45.25 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.02 | 3/28/2024 3:59:40 PM EST | |||
133.00 | 41.95 | 44.25 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.02 | 3/28/2024 3:59:40 PM EST | |||
134.00 | 41.40 | 43.30 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.02 | 3/28/2024 3:59:40 PM EST | |||
135.00 | 40.50 | 42.25 | 45.73 | 0.00 | 0.00% | 0 | 160 | 0.89 | 1.00 | 0.00 | -0.02 | 3/27/2024 | 3/28/2024 3:59:40 PM EST |
136.00 | 39.40 | 41.25 | 41.75 | +6.60 | +18.78% | 4 | 15 | 0.94 | 1.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
137.00 | 38.40 | 40.30 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.02 | 3/28/2024 3:59:40 PM EST | |||
138.00 | 37.50 | 39.30 | 37.79 | +2.84 | +8.13% | 1 | 5 | 0.89 | 1.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
139.00 | 36.50 | 38.30 | 38.00 | -2.45 | -6.06% | 11 | 20 | 0.83 | 1.00 | 0.00 | -0.03 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
140.00 | 35.50 | 37.30 | 36.50 | -4.25 | -10.43% | 176 | 177 | 0.81 | 1.00 | 0.00 | -0.03 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
141.00 | 34.50 | 36.30 | 37.65 | 0.00 | 0.00% | 0 | 20 | 0.79 | 1.00 | 0.00 | -0.03 | 3/27/2024 | 3/28/2024 3:59:40 PM EST |
142.00 | 33.50 | 35.30 | 35.00 | % | 1 | 0 | 0.80 | 0.99 | 0.00 | -0.03 | 3/28/2024 | 3/28/2024 3:59:40 PM EST | |
143.00 | 32.50 | 34.35 | 33.60 | -4.95 | -12.84% | 46 | 2 | 0.77 | 0.99 | 0.00 | -0.04 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
144.00 | 31.50 | 33.35 | 33.50 | -2.00 | -5.64% | 21 | 49 | 0.75 | 0.99 | 0.00 | -0.04 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
145.00 | 30.50 | 32.35 | 32.78 | -2.25 | -6.43% | 4 | 71 | 0.75 | 0.99 | 0.00 | -0.05 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
146.00 | 30.00 | 31.35 | 29.80 | -0.90 | -2.94% | 7 | 13 | 0.73 | 0.99 | 0.00 | -0.05 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
147.00 | 28.60 | 30.40 | 30.55 | -1.14 | -3.60% | 28 | 31 | 0.69 | 0.98 | 0.00 | -0.06 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
148.00 | 27.60 | 29.45 | 28.70 | -4.35 | -13.17% | 7 | 8 | 0.66 | 0.98 | 0.00 | -0.06 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
149.00 | 26.60 | 28.40 | 27.50 | -2.09 | -7.07% | 4 | 33 | 0.67 | 0.98 | 0.00 | -0.07 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
150.00 | 25.50 | 27.45 | 26.18 | -3.62 | -12.15% | 91 | 289 | 0.66 | 0.97 | 0.00 | -0.08 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
152.50 | 23.00 | 25.00 | 23.40 | -4.10 | -14.91% | 70 | 179 | 0.62 | 0.96 | 0.01 | -0.10 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
155.00 | 20.50 | 22.40 | 21.51 | -4.74 | -18.06% | 530 | 761 | 0.60 | 0.94 | 0.01 | -0.13 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
157.50 | 18.30 | 20.25 | 19.00 | -3.70 | -16.30% | 118 | 86 | 0.59 | 0.91 | 0.01 | -0.17 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
160.00 | 15.80 | 18.05 | 16.90 | -3.72 | -18.05% | 1,264 | 1,313 | 0.57 | 0.88 | 0.01 | -0.20 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
162.50 | 13.70 | 15.80 | 14.75 | -3.56 | -19.45% | 178 | 188 | 0.55 | 0.84 | 0.02 | -0.24 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
165.00 | 12.30 | 13.60 | 12.72 | -3.46 | -21.39% | 846 | 1,819 | 0.55 | 0.80 | 0.02 | -0.27 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
167.50 | 9.80 | 11.30 | 10.85 | -3.22 | -22.89% | 328 | 918 | 0.54 | 0.75 | 0.02 | -0.30 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
170.00 | 8.75 | 9.00 | 8.95 | -3.30 | -26.94% | 2,917 | 3,710 | 0.53 | 0.69 | 0.03 | -0.33 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
172.50 | 7.00 | 7.80 | 7.25 | -3.10 | -29.96% | 2,226 | 3,004 | 0.52 | 0.62 | 0.03 | -0.34 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
175.00 | 5.70 | 5.90 | 5.77 | -2.83 | -32.91% | 11,699 | 6,596 | 0.51 | 0.55 | 0.03 | -0.35 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
177.50 | 4.50 | 4.60 | 4.50 | -2.56 | -36.27% | 25,067 | 4,062 | 0.51 | 0.47 | 0.03 | -0.35 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
180.00 | 3.40 | 3.55 | 3.45 | -2.20 | -38.94% | 32,161 | 17,303 | 0.50 | 0.40 | 0.03 | -0.33 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
182.50 | 2.56 | 2.64 | 2.59 | -1.91 | -42.45% | 16,824 | 7,586 | 0.50 | 0.33 | 0.03 | -0.31 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
185.00 | 1.90 | 1.95 | 1.91 | -1.65 | -46.35% | 40,606 | 14,632 | 0.49 | 0.27 | 0.03 | -0.27 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
187.50 | 1.35 | 1.40 | 1.36 | -1.39 | -50.55% | 39,798 | 4,903 | 0.49 | 0.21 | 0.02 | -0.24 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
190.00 | 0.97 | 1.00 | 0.99 | -1.12 | -53.09% | 20,297 | 16,786 | 0.49 | 0.16 | 0.02 | -0.20 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
192.50 | 0.60 | 0.71 | 0.69 | -0.91 | -56.88% | 5,651 | 4,130 | 0.49 | 0.12 | 0.02 | -0.16 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
195.00 | 0.48 | 0.50 | 0.49 | -0.70 | -58.83% | 8,336 | 12,078 | 0.50 | 0.09 | 0.01 | -0.13 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
197.50 | 0.34 | 0.36 | 0.34 | -0.55 | -61.80% | 4,245 | 1,940 | 0.50 | 0.06 | 0.01 | -0.10 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
200.00 | 0.26 | 0.27 | 0.27 | -0.40 | -59.71% | 14,170 | 12,803 | 0.51 | 0.04 | 0.01 | -0.07 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
202.50 | 0.07 | 0.20 | 0.19 | -0.32 | -62.75% | 3,131 | 1,192 | 0.52 | 0.03 | 0.01 | -0.05 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
205.00 | 0.14 | 0.16 | 0.15 | -0.24 | -61.54% | 3,650 | 6,710 | 0.53 | 0.02 | 0.00 | -0.04 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
207.50 | 0.11 | 0.13 | 0.11 | -0.19 | -63.34% | 1,036 | 820 | 0.54 | 0.01 | 0.00 | -0.03 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
210.00 | 0.08 | 0.10 | 0.08 | -0.16 | -66.67% | 6,033 | 4,996 | 0.56 | 0.01 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
212.50 | 0.07 | 0.09 | 0.08 | -0.10 | -55.56% | 2,649 | 470 | 0.58 | 0.01 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
215.00 | 0.05 | 0.07 | 0.07 | -0.08 | -53.34% | 2,522 | 5,193 | 0.59 | 0.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
217.50 | 0.04 | 0.06 | 0.05 | -0.07 | -58.34% | 349 | 249 | 0.61 | 0.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
220.00 | 0.04 | 0.06 | 0.05 | -0.06 | -54.55% | 1,446 | 3,788 | 0.64 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
225.00 | 0.03 | 0.05 | 0.04 | -0.04 | -50.00% | 2,253 | 2,690 | 0.67 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
230.00 | 0.02 | 0.04 | 0.02 | -0.04 | -66.67% | 795 | 3,883 | 0.71 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
235.00 | 0.02 | 0.04 | 0.03 | -0.01 | -25.00% | 2,404 | 3,618 | 0.73 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
240.00 | 0.01 | 0.03 | 0.02 | -0.02 | -50.00% | 1,636 | 2,635 | 0.76 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
245.00 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 1,186 | 2,255 | 0.82 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
250.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 105 | 1,497 | 0.84 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
255.00 | 0.00 | 0.02 | 0.02 | -0.01 | -33.34% | 38 | 1,695 | 0.89 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
260.00 | 0.01 | 0.03 | 0.01 | -0.01 | -50.00% | 352 | 3,128 | 0.88 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
265.00 | 0.01 | 0.03 | 0.02 | +0.01 | +100.00% | 266 | 504 | 0.95 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
270.00 | 0.00 | 0.03 | 0.01 | -0.01 | -50.00% | 259 | 1,185 | 1.02 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
275.00 | 0.00 | 0.35 | 0.01 | 0.00 | 0.00% | 20 | 165 | 1.09 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
280.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 7 | 461 | 1.09 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
285.00 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 3 | 781 | 1.13 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
290.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 333 | 1.24 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 3:59:40 PM EST |
295.00 | 0.00 | 0.03 | 0.01 | -0.01 | -50.00% | 25 | 171 | 1.25 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
300.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 29 | 805 | 1.17 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
305.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 313 | 1.20 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 3:59:40 PM EST |
310.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 252 | 1.23 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 3/28/2024 3:59:40 PM EST |
315.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 24 | 1.26 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
320.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 157 | 1.29 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 3/28/2024 3:59:40 PM EST |
325.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 6 | 1.52 | 0.00 | 0.00 | 0.00 | 3/13/2024 | 3/28/2024 3:59:40 PM EST |
330.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 86 | 1.43 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 3/28/2024 3:59:40 PM EST |
335.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 9 | 1.38 | 0.00 | 0.00 | 0.00 | 3/19/2024 | 3/28/2024 3:59:40 PM EST |
340.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 3 | 227 | 1.41 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
345.00 | 0.00 | 0.01 | 0.01 | -0.04 | -80.00% | 5 | 200 | 1.44 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
350.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 3 | 49 | 1.46 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
355.00 | 0.00 | 0.01 | 0.01 | -0.06 | -85.72% | 21 | 6 | 1.49 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
360.00 | 0.00 | 0.01 | 0.01 | -0.08 | -88.89% | 8 | 2 | 1.52 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
365.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 4 | 95 | 1.55 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
370.00 | 0.00 | 0.01 | 0.01 | -0.03 | -75.00% | 1 | 56 | 1.57 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
375.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 1 | 16 | 1.60 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
380.00 | 0.00 | 0.01 | 0.01 | -0.04 | -80.00% | 1 | 4 | 1.62 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
385.00 | 0.00 | 0.01 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:40 PM EST | |||
390.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 1 | 74 | 1.76 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
395.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 1 | 131 | 1.69 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
100.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 18 | 4,075 | 1.29 | 0.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
105.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 4,930 | 1.18 | 0.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
110.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 104 | 3,852 | 1.08 | 0.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
115.00 | 0.00 | 0.02 | 0.03 | +0.01 | +50.00% | 2,208 | 2,008 | 1.02 | 0.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
120.00 | 0.02 | 0.04 | 0.03 | +0.02 | +200.00% | 1,125 | 4,997 | 0.98 | 0.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
123.00 | 0.00 | 0.03 | 0.02 | -0.02 | -50.00% | 49 | 822 | 0.92 | 0.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
124.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 103 | 1,031 | 0.91 | 0.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
125.00 | 0.02 | 0.04 | 0.04 | +0.01 | +33.34% | 862 | 3,557 | 0.91 | 0.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
126.00 | 0.00 | 0.05 | 0.05 | +0.01 | +25.00% | 184 | 110 | 0.89 | 0.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
127.00 | 0.00 | 0.06 | 0.04 | -0.01 | -20.00% | 185 | 244 | 0.89 | 0.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
128.00 | 0.00 | 0.43 | 0.06 | +0.02 | +50.00% | 4 | 11 | 0.88 | 0.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
129.00 | 0.00 | 0.36 | 0.06 | +0.02 | +50.00% | 161 | 19 | 0.86 | 0.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
130.00 | 0.03 | 0.06 | 0.05 | 0.00 | 0.00% | 1,793 | 3,825 | 0.86 | 0.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
131.00 | 0.00 | 0.37 | 0.06 | -0.01 | -14.29% | 47 | 88 | 0.84 | 0.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
132.00 | 0.04 | 0.07 | 0.07 | +0.02 | +40.00% | 6 | 206 | 0.82 | 0.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
133.00 | 0.00 | 0.07 | 0.07 | +0.02 | +40.00% | 104 | 106 | 0.81 | 0.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
134.00 | 0.00 | 0.46 | 0.08 | +0.01 | +14.29% | 61 | 28 | 0.80 | 0.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
135.00 | 0.06 | 0.08 | 0.08 | +0.01 | +14.29% | 1,305 | 1,355 | 0.80 | 0.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
136.00 | 0.07 | 0.09 | 0.08 | +0.02 | +33.34% | 660 | 179 | 0.78 | 0.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
137.00 | 0.08 | 0.39 | 0.08 | 0.00 | 0.00% | 182 | 38 | 0.77 | 0.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
138.00 | 0.08 | 0.09 | 0.09 | +0.01 | +12.50% | 488 | 289 | 0.76 | 0.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
139.00 | 0.09 | 0.11 | 0.10 | +0.01 | +11.12% | 693 | 68 | 0.75 | 0.00 | 0.00 | -0.03 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
140.00 | 0.10 | 0.11 | 0.11 | +0.01 | +10.00% | 4,020 | 4,528 | 0.74 | 0.00 | 0.00 | -0.03 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
141.00 | 0.10 | 0.13 | 0.13 | +0.03 | +30.00% | 659 | 56 | 0.72 | 0.00 | 0.00 | -0.03 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
142.00 | 0.00 | 0.14 | 0.15 | +0.04 | +36.37% | 298 | 126 | 0.72 | -0.01 | 0.00 | -0.03 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
143.00 | 0.13 | 0.15 | 0.14 | +0.03 | +27.28% | 220 | 137 | 0.70 | -0.01 | 0.00 | -0.04 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
144.00 | 0.14 | 0.16 | 0.15 | +0.01 | +7.15% | 201 | 55 | 0.69 | -0.01 | 0.00 | -0.04 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
145.00 | 0.15 | 0.18 | 0.17 | +0.03 | +21.43% | 1,375 | 4,651 | 0.66 | -0.01 | 0.00 | -0.05 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
146.00 | 0.03 | 0.19 | 0.18 | +0.02 | +12.50% | 281 | 593 | 0.66 | -0.01 | 0.00 | -0.05 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
147.00 | 0.18 | 0.21 | 0.19 | +0.02 | +11.77% | 273 | 213 | 0.65 | -0.02 | 0.00 | -0.06 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
148.00 | 0.04 | 0.24 | 0.23 | +0.06 | +35.30% | 329 | 676 | 0.64 | -0.02 | 0.00 | -0.06 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
149.00 | 0.24 | 0.26 | 0.24 | +0.05 | +26.32% | 612 | 418 | 0.63 | -0.02 | 0.00 | -0.07 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
150.00 | 0.26 | 0.29 | 0.28 | +0.05 | +21.74% | 13,335 | 12,243 | 0.63 | -0.03 | 0.00 | -0.08 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
152.50 | 0.34 | 0.37 | 0.37 | +0.08 | +27.59% | 2,080 | 10,800 | 0.61 | -0.04 | 0.01 | -0.10 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
155.00 | 0.48 | 0.51 | 0.47 | +0.09 | +23.69% | 5,950 | 21,341 | 0.59 | -0.06 | 0.01 | -0.13 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
157.50 | 0.59 | 0.70 | 0.64 | +0.15 | +30.62% | 7,241 | 6,589 | 0.57 | -0.09 | 0.01 | -0.17 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
160.00 | 0.88 | 0.92 | 0.88 | +0.20 | +29.42% | 14,112 | 30,255 | 0.56 | -0.12 | 0.01 | -0.20 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
162.50 | 1.18 | 1.25 | 1.20 | +0.29 | +31.87% | 8,711 | 5,237 | 0.55 | -0.16 | 0.02 | -0.24 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
165.00 | 1.60 | 1.67 | 1.64 | +0.43 | +35.54% | 11,365 | 23,419 | 0.54 | -0.20 | 0.02 | -0.27 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
167.50 | 2.14 | 2.20 | 2.17 | +0.56 | +34.79% | 6,409 | 8,239 | 0.53 | -0.25 | 0.02 | -0.30 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
170.00 | 2.83 | 2.91 | 2.87 | +0.77 | +36.67% | 31,875 | 23,035 | 0.52 | -0.31 | 0.03 | -0.33 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
172.50 | 3.70 | 3.80 | 3.75 | +1.01 | +36.87% | 18,903 | 44,371 | 0.52 | -0.38 | 0.03 | -0.34 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
175.00 | 4.75 | 4.90 | 4.85 | +1.33 | +37.79% | 39,539 | 19,766 | 0.51 | -0.45 | 0.03 | -0.35 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
177.50 | 6.00 | 6.15 | 6.10 | +1.61 | +35.86% | 13,902 | 4,852 | 0.50 | -0.53 | 0.03 | -0.35 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
180.00 | 7.25 | 7.65 | 7.45 | +1.79 | +31.63% | 9,221 | 10,478 | 0.50 | -0.60 | 0.03 | -0.33 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
182.50 | 8.95 | 9.25 | 9.15 | +2.15 | +30.72% | 583 | 2,400 | 0.49 | -0.67 | 0.03 | -0.31 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
185.00 | 10.70 | 11.45 | 10.84 | +2.30 | +26.94% | 3,144 | 2,964 | 0.49 | -0.73 | 0.03 | -0.27 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
187.50 | 12.25 | 13.10 | 13.15 | +3.15 | +31.50% | 113 | 544 | 0.49 | -0.79 | 0.02 | -0.24 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
190.00 | 14.10 | 15.25 | 14.89 | +2.88 | +23.98% | 533 | 3,519 | 0.48 | -0.84 | 0.02 | -0.20 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
192.50 | 16.05 | 18.35 | 17.25 | +3.15 | +22.34% | 70 | 206 | 0.48 | -0.88 | 0.02 | -0.16 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
195.00 | 19.10 | 20.70 | 19.50 | +3.33 | +20.60% | 211 | 1,645 | 0.47 | -0.91 | 0.01 | -0.13 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
197.50 | 20.60 | 23.10 | 22.30 | +3.60 | +19.26% | 26 | 72 | 0.48 | -0.94 | 0.01 | -0.10 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
200.00 | 23.75 | 25.60 | 24.68 | +4.68 | +23.40% | 518 | 1,569 | 0.62 | -0.96 | 0.01 | -0.07 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
202.50 | 26.05 | 28.15 | 25.94 | +3.20 | +14.08% | 27 | 28 | 0.68 | -0.97 | 0.01 | -0.05 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
205.00 | 28.50 | 30.70 | 28.76 | +3.76 | +15.04% | 25 | 136 | 0.75 | -0.98 | 0.00 | -0.04 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
207.50 | 31.20 | 33.20 | 29.80 | +0.80 | +2.76% | 1 | 3 | 0.79 | -0.99 | 0.00 | -0.03 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
210.00 | 33.35 | 35.70 | 31.51 | 0.00 | 0.00% | 0 | 90 | 0.83 | -0.99 | 0.00 | -0.02 | 3/27/2024 | 3/28/2024 3:59:40 PM EST |
212.50 | 35.85 | 38.20 | % | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.01 | 3/28/2024 3:59:40 PM EST | |||
215.00 | 38.35 | 40.70 | 38.83 | +4.18 | +12.07% | 1 | 12 | 0.92 | -1.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
217.50 | 40.85 | 43.60 | 40.05 | +3.36 | +9.16% | 1 | 6 | 0.95 | -1.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
220.00 | 43.50 | 46.05 | 43.59 | +2.24 | +5.42% | 1 | 2 | 0.99 | -1.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
225.00 | 48.35 | 51.20 | 54.25 | 0.00 | 0.00% | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 3/19/2024 | 3/28/2024 3:59:40 PM EST |
230.00 | 53.35 | 56.10 | 52.83 | 0.00 | 0.00% | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/11/2024 | 3/28/2024 3:59:40 PM EST |
235.00 | 58.35 | 61.10 | 56.60 | 0.00 | 0.00% | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/11/2024 | 3/28/2024 3:59:40 PM EST |
240.00 | 63.35 | 66.10 | 70.40 | 0.00 | 0.00% | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/13/2024 | 3/28/2024 3:59:40 PM EST |
245.00 | 68.35 | 71.20 | 69.29 | +1.79 | +2.66% | 1 | 1 | 1.34 | -1.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
250.00 | 73.35 | 76.10 | 78.00 | 0.00 | 0.00% | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/13/2024 | 3/28/2024 3:59:40 PM EST |
255.00 | 78.35 | 81.20 | 78.18 | +0.69 | +0.89% | 1 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
260.00 | 82.40 | 85.70 | 79.77 | 0.00 | 0.00% | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 3:59:40 PM EST |
265.00 | 88.35 | 89.70 | 66.44 | 0.00 | 0.00% | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 2/26/2024 | 3/28/2024 3:59:40 PM EST |
270.00 | 93.35 | 95.70 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:40 PM EST | |||
275.00 | 98.40 | 99.70 | 98.95 | +22.40 | +29.27% | 1 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
280.00 | 103.40 | 106.20 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:40 PM EST | |||
285.00 | 108.35 | 109.70 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:40 PM EST | |||
290.00 | 113.30 | 116.20 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:40 PM EST | |||
295.00 | 118.35 | 119.70 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:40 PM EST | |||
300.00 | 123.30 | 124.70 | 123.00 | 0.00 | 0.00% | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 3:59:40 PM EST |
305.00 | 127.60 | 129.70 | 129.00 | +1.00 | +0.79% | 9 | 3 | 2.01 | -1.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
310.00 | 133.30 | 134.70 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:40 PM EST | |||
315.00 | 138.30 | 139.70 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:40 PM EST | |||
320.00 | 143.30 | 145.70 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:40 PM EST | |||
325.00 | 148.30 | 150.70 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:40 PM EST | |||
330.00 | 153.30 | 154.70 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:40 PM EST | |||
335.00 | 158.30 | 161.20 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:40 PM EST | |||
340.00 | 163.30 | 165.70 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:40 PM EST | |||
345.00 | 168.30 | 170.65 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:40 PM EST | |||
350.00 | 173.30 | 175.70 | % | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:40 PM EST | |||
355.00 | 178.30 | 180.65 | % | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:40 PM EST | |||
360.00 | 183.30 | 185.65 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:40 PM EST | |||
365.00 | 188.30 | 190.65 | % | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:40 PM EST | |||
370.00 | 193.30 | 195.65 | % | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:40 PM EST | |||
375.00 | 198.30 | 200.65 | % | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:40 PM EST | |||
380.00 | 203.30 | 205.65 | % | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:40 PM EST | |||
385.00 | 208.30 | 210.65 | % | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:40 PM EST | |||
390.00 | 213.30 | 215.65 | % | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:40 PM EST | |||
395.00 | 218.30 | 220.65 | % | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:40 PM EST |