Options Chain for TESLA INC COM (TSLA) - $317.79 as of 5/13/2025 5:12:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 283.50 | 284.40 | 285.65 | +18.03 | +6.74% | 147 | 913 | 9.42 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 55.00 | 277.70 | 280.80 | 272.80 | +15.25 | +5.93% | 2 | 9 | 9.89 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 60.00 | 272.70 | 275.80 | 252.05 | 0.00 | 0.00% | 0 | 54 | 9.40 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:04 PM EST |
| 65.00 | 267.70 | 270.80 | 209.50 | 0.00 | 0.00% | 0 | 22 | 9.04 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/13/2025 4:00:04 PM EST |
| 70.00 | 262.70 | 265.80 | 248.20 | 0.00 | 0.00% | 0 | 84 | 8.63 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:04 PM EST |
| 75.00 | 257.70 | 260.80 | 240.05 | 0.00 | 0.00% | 0 | 64 | 8.25 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:04 PM EST |
| 80.00 | 252.70 | 255.80 | 239.09 | 0.00 | 0.00% | 0 | 44 | 7.90 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:04 PM EST |
| 85.00 | 247.70 | 250.80 | 190.70 | 0.00 | 0.00% | 0 | 58 | 7.57 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/13/2025 4:00:04 PM EST |
| 90.00 | 242.70 | 245.80 | 184.28 | 0.00 | 0.00% | 0 | 106 | 7.27 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 4:00:04 PM EST |
| 95.00 | 237.70 | 240.80 | 184.45 | 0.00 | 0.00% | 0 | 43 | 6.98 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/13/2025 4:00:04 PM EST |
| 100.00 | 232.70 | 235.80 | 235.07 | +18.47 | +8.53% | 3 | 859 | 6.70 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 105.00 | 227.70 | 230.80 | 214.18 | 0.00 | 0.00% | 0 | 114 | 6.44 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:04 PM EST |
| 110.00 | 222.70 | 225.80 | 210.50 | +3.50 | +1.70% | 1 | 354 | 6.19 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 115.00 | 217.70 | 220.85 | 161.05 | 0.00 | 0.00% | 0 | 87 | 5.96 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/13/2025 4:00:04 PM EST |
| 120.00 | 212.70 | 215.80 | 214.30 | +17.97 | +9.16% | 9 | 210 | 5.73 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 125.00 | 207.70 | 210.85 | 196.28 | +47.40 | +31.84% | 1 | 73 | 5.52 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 130.00 | 203.25 | 204.80 | 194.24 | +7.23 | +3.87% | 3 | 3,095 | 5.22 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 135.00 | 197.70 | 200.85 | 199.94 | +22.24 | +12.52% | 4 | 110 | 5.11 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 140.00 | 193.55 | 194.45 | 182.19 | +4.16 | +2.34% | 13 | 6,606 | 4.44 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 145.00 | 187.70 | 190.85 | 190.76 | +36.76 | +23.87% | 6 | 154 | 4.74 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 150.00 | 182.70 | 185.85 | 185.36 | +17.81 | +10.63% | 16 | 420 | 4.61 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 152.50 | 180.20 | 183.35 | 183.25 | +60.65 | +49.47% | 5 | 15 | 4.52 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 155.00 | 177.70 | 180.85 | 167.15 | +4.84 | +2.99% | 14 | 67 | 4.43 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 157.50 | 175.25 | 178.35 | 166.28 | +4.52 | +2.80% | 26 | 38 | 4.35 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 160.00 | 172.70 | 175.85 | 174.30 | +19.45 | +12.57% | 29 | 112 | 4.27 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 162.50 | 170.20 | 173.35 | 160.76 | +39.01 | +32.05% | 12 | 13 | 4.19 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 165.00 | 167.75 | 170.85 | 170.05 | +38.26 | +29.04% | 16 | 99 | 4.11 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 167.50 | 165.20 | 168.35 | 168.27 | +47.77 | +39.65% | 4 | 36 | 4.03 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 170.00 | 162.70 | 165.85 | 159.37 | +11.19 | +7.56% | 1 | 183 | 3.95 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 172.50 | 160.20 | 163.35 | 105.55 | 0.00 | 0.00% | 0 | 22 | 3.87 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/13/2025 4:00:04 PM EST |
| 175.00 | 157.75 | 160.85 | 158.71 | +15.79 | +11.05% | 18 | 231 | 3.80 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 177.50 | 155.25 | 158.35 | 101.15 | 0.00 | 0.00% | 0 | 9 | 3.72 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/13/2025 4:00:04 PM EST |
| 180.00 | 152.75 | 155.85 | 153.94 | +16.33 | +11.87% | 19 | 377 | 3.65 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 182.50 | 150.25 | 153.40 | 93.50 | 0.00 | 0.00% | 0 | 8 | 3.57 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/13/2025 4:00:04 PM EST |
| 185.00 | 147.75 | 150.85 | 151.82 | +17.82 | +13.30% | 8 | 387 | 3.50 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 187.50 | 145.25 | 148.40 | 139.25 | +51.20 | +58.15% | 2 | 9 | 3.43 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 190.00 | 142.70 | 145.85 | 138.10 | +9.92 | +7.74% | 30 | 265 | 3.36 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 192.50 | 140.25 | 143.35 | 83.90 | 0.00 | 0.00% | 0 | 50 | 3.29 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 4:00:04 PM EST |
| 195.00 | 138.55 | 139.85 | 139.06 | +14.76 | +11.88% | 67 | 435 | 2.90 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 197.50 | 135.85 | 138.40 | 121.90 | +39.40 | +47.76% | 16 | 4 | 3.15 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 200.00 | 133.60 | 134.85 | 133.01 | +14.58 | +12.32% | 106 | 3,629 | 2.77 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 202.50 | 130.25 | 133.40 | 133.18 | +21.48 | +19.23% | 2 | 18 | 3.02 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 205.00 | 127.75 | 130.90 | 130.61 | +18.80 | +16.82% | 6 | 1,071 | 2.96 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 207.50 | 125.25 | 128.40 | 111.10 | 0.00 | 0.00% | 0 | 7 | 2.89 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:04 PM EST |
| 210.00 | 122.75 | 125.90 | 125.85 | +18.26 | +16.98% | 10 | 901 | 2.83 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 212.50 | 120.25 | 123.40 | 121.05 | +15.05 | +14.20% | 2 | 19 | 2.79 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 215.00 | 117.75 | 120.90 | 116.54 | +13.36 | +12.95% | 2 | 1,256 | 2.73 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 217.50 | 115.25 | 118.40 | 105.05 | +35.49 | +51.03% | 2 | 275 | 2.67 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 220.00 | 113.45 | 114.85 | 115.64 | +16.86 | +17.07% | 64 | 1,704 | 2.53 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 222.50 | 110.25 | 113.40 | 113.92 | +21.72 | +23.56% | 9 | 480 | 2.54 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 225.00 | 108.60 | 109.55 | 109.38 | +17.93 | +19.61% | 114 | 33,139 | 2.02 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 227.50 | 105.25 | 108.40 | 107.59 | +15.82 | +17.24% | 7 | 404 | 2.42 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 230.00 | 103.60 | 104.85 | 103.00 | +14.64 | +16.57% | 207 | 1,994 | 2.29 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 232.50 | 100.25 | 103.45 | 103.77 | +16.34 | +18.69% | 6 | 264 | 2.24 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 235.00 | 98.45 | 99.85 | 97.45 | +14.25 | +17.13% | 62 | 2,613 | 2.18 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 237.50 | 95.25 | 98.45 | 98.04 | +18.13 | +22.69% | 6 | 575 | 2.19 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 240.00 | 93.50 | 94.90 | 94.26 | +15.80 | +20.14% | 108 | 3,721 | 1.80 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 242.50 | 90.85 | 93.45 | 90.46 | +14.29 | +18.77% | 5 | 337 | 2.10 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 245.00 | 88.45 | 89.85 | 87.47 | +15.10 | +20.87% | 87 | 4,042 | 1.83 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 247.50 | 85.30 | 88.45 | 71.25 | -0.25 | -0.35% | 2 | 758 | 1.98 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 250.00 | 83.65 | 84.60 | 84.18 | +15.66 | +22.86% | 167 | 10,165 | 1.73 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 252.50 | 80.90 | 83.45 | 83.44 | +19.34 | +30.18% | 16 | 936 | 1.87 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 255.00 | 78.70 | 79.60 | 80.18 | +18.58 | +30.17% | 197 | 4,605 | 1.63 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 257.50 | 75.75 | 77.50 | 78.33 | +16.95 | +27.62% | 332 | 1,343 | 1.67 | 1.00 | 0.00 | -0.01 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 260.00 | 73.70 | 74.60 | 73.81 | +15.11 | +25.75% | 550 | 14,956 | 1.34 | 1.00 | 0.00 | -0.01 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 262.50 | 71.00 | 72.40 | 72.15 | +16.58 | +29.84% | 210 | 945 | 1.62 | 1.00 | 0.00 | -0.01 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 265.00 | 68.40 | 69.90 | 69.66 | +16.01 | +29.85% | 110 | 3,139 | 1.55 | 1.00 | 0.00 | -0.02 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 267.50 | 65.95 | 67.40 | 67.24 | +17.30 | +34.65% | 161 | 842 | 1.35 | 1.00 | 0.00 | -0.03 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 270.00 | 63.70 | 64.65 | 64.24 | +15.59 | +32.05% | 611 | 7,069 | 1.28 | 1.00 | 0.00 | -0.04 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 272.50 | 61.25 | 62.10 | 60.26 | +13.71 | +29.46% | 185 | 1,350 | 1.18 | 0.99 | 0.00 | -0.06 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 275.00 | 58.75 | 59.60 | 57.25 | +13.49 | +30.83% | 431 | 5,417 | 1.14 | 0.99 | 0.00 | -0.08 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 277.50 | 56.00 | 57.45 | 58.40 | +16.90 | +40.73% | 247 | 1,733 | 1.31 | 0.99 | 0.00 | -0.10 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 280.00 | 53.75 | 54.60 | 54.60 | +15.46 | +39.50% | 2,966 | 14,928 | 1.04 | 0.99 | 0.00 | -0.13 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 282.50 | 51.00 | 52.45 | 51.98 | +15.23 | +41.45% | 185 | 3,021 | 1.12 | 0.98 | 0.00 | -0.16 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 285.00 | 48.85 | 49.80 | 49.28 | +14.78 | +42.85% | 671 | 10,229 | 0.87 | 0.98 | 0.00 | -0.21 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 287.50 | 46.05 | 47.20 | 47.28 | +15.28 | +47.75% | 330 | 2,871 | 0.85 | 0.97 | 0.00 | -0.26 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 290.00 | 43.90 | 44.75 | 44.45 | +14.58 | +48.82% | 1,987 | 7,482 | 0.84 | 0.97 | 0.00 | -0.32 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 292.50 | 41.40 | 42.30 | 42.22 | +14.92 | +54.66% | 349 | 2,724 | 0.84 | 0.96 | 0.00 | -0.38 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 295.00 | 39.05 | 39.80 | 39.76 | +14.46 | +57.16% | 4,237 | 12,909 | 0.87 | 0.96 | 0.00 | -0.43 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 297.50 | 36.65 | 37.45 | 36.99 | +13.79 | +59.44% | 5,945 | 6,600 | 0.71 | 0.95 | 0.00 | -0.48 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 300.00 | 34.25 | 34.80 | 34.80 | +13.55 | +63.77% | 19,707 | 27,556 | 0.79 | 0.94 | 0.01 | -0.52 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 302.50 | 31.85 | 32.65 | 32.45 | +13.05 | +67.27% | 9,620 | 3,840 | 0.76 | 0.93 | 0.01 | -0.57 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 305.00 | 29.70 | 30.25 | 30.15 | +12.65 | +72.29% | 10,322 | 10,604 | 0.73 | 0.92 | 0.01 | -0.62 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 307.50 | 27.25 | 28.00 | 27.65 | +11.97 | +76.34% | 2,811 | 3,195 | 0.75 | 0.90 | 0.01 | -0.68 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 310.00 | 25.20 | 25.50 | 25.50 | +11.43 | +81.24% | 15,916 | 15,751 | 0.73 | 0.88 | 0.01 | -0.75 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 312.50 | 23.05 | 23.30 | 23.35 | +10.85 | +86.80% | 21,907 | 18,493 | 0.72 | 0.86 | 0.01 | -0.82 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 315.00 | 20.85 | 21.20 | 21.10 | +10.15 | +92.70% | 26,883 | 15,401 | 0.71 | 0.83 | 0.01 | -0.91 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 317.50 | 19.00 | 19.15 | 19.17 | +9.47 | +97.63% | 16,046 | 8,557 | 0.71 | 0.80 | 0.01 | -1.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 320.00 | 17.10 | 17.25 | 17.15 | +8.70 | +102.96% | 81,324 | 24,711 | 0.70 | 0.77 | 0.01 | -1.09 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 322.50 | 15.30 | 15.45 | 15.39 | +7.99 | +107.98% | 41,593 | 7,449 | 0.70 | 0.73 | 0.02 | -1.19 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 325.00 | 13.60 | 13.75 | 13.72 | +7.32 | +114.38% | 97,898 | 20,469 | 0.70 | 0.68 | 0.02 | -1.28 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 327.50 | 12.05 | 12.15 | 12.15 | +6.67 | +121.72% | 30,740 | 6,406 | 0.70 | 0.64 | 0.02 | -1.35 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 330.00 | 10.60 | 10.70 | 10.65 | +5.90 | +124.22% | 112,060 | 22,216 | 0.70 | 0.59 | 0.02 | -1.41 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 332.50 | 9.25 | 9.35 | 9.30 | +5.25 | +129.63% | 28,752 | 2,173 | 0.71 | 0.54 | 0.02 | -1.45 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 335.00 | 8.10 | 8.15 | 8.13 | +4.67 | +134.98% | 77,525 | 8,897 | 0.71 | 0.50 | 0.02 | -1.47 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 337.50 | 7.00 | 7.10 | 7.05 | +4.12 | +140.62% | 30,094 | 8,057 | 0.71 | 0.45 | 0.02 | -1.47 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 340.00 | 6.05 | 6.10 | 6.06 | +3.56 | +142.40% | 94,095 | 14,783 | 0.71 | 0.41 | 0.02 | -1.45 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 342.50 | 5.20 | 5.25 | 5.22 | +3.09 | +145.07% | 25,773 | 14,392 | 0.72 | 0.37 | 0.02 | -1.41 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 345.00 | 4.45 | 4.50 | 4.45 | +2.66 | +148.61% | 48,087 | 8,461 | 0.72 | 0.33 | 0.02 | -1.35 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 347.50 | 3.80 | 3.85 | 3.85 | +2.32 | +151.64% | 11,143 | 2,236 | 0.73 | 0.29 | 0.02 | -1.28 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 350.00 | 3.20 | 3.30 | 3.25 | +1.96 | +151.94% | 144,717 | 36,884 | 0.74 | 0.25 | 0.01 | -1.20 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 352.50 | 2.76 | 2.79 | 2.77 | +1.67 | +151.82% | 14,021 | 2,991 | 0.74 | 0.22 | 0.01 | -1.12 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 355.00 | 2.35 | 2.37 | 2.35 | +1.42 | +152.69% | 40,077 | 8,170 | 0.75 | 0.19 | 0.01 | -1.03 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 357.50 | 1.99 | 2.01 | 2.00 | +1.21 | +153.17% | 8,101 | 6,007 | 0.75 | 0.17 | 0.01 | -0.95 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 360.00 | 1.69 | 1.71 | 1.69 | +1.01 | +148.53% | 40,926 | 17,845 | 0.76 | 0.14 | 0.01 | -0.87 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 362.50 | 1.43 | 1.46 | 1.45 | % | 4,680 | 0 | 0.77 | 0.12 | 0.01 | -0.80 | 5/13/2025 | 5/13/2025 4:00:04 PM EST | |
| 365.00 | 1.22 | 1.24 | 1.23 | +0.72 | +141.18% | 12,926 | 9,643 | 0.78 | 0.11 | 0.01 | -0.73 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 367.50 | 1.03 | 1.04 | 1.06 | % | 3,225 | 0 | 0.78 | 0.09 | 0.01 | -0.67 | 5/13/2025 | 5/13/2025 4:00:04 PM EST | |
| 370.00 | 0.88 | 0.89 | 0.89 | +0.52 | +140.55% | 25,477 | 7,552 | 0.79 | 0.08 | 0.01 | -0.61 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 372.50 | 0.75 | 0.77 | 0.76 | % | 2,524 | 0 | 0.80 | 0.07 | 0.01 | -0.55 | 5/13/2025 | 5/13/2025 4:00:04 PM EST | |
| 375.00 | 0.65 | 0.66 | 0.65 | +0.36 | +124.14% | 28,521 | 6,589 | 0.81 | 0.06 | 0.01 | -0.51 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 377.50 | 0.54 | 0.56 | 0.56 | % | 1,365 | 0 | 0.82 | 0.05 | 0.00 | -0.46 | 5/13/2025 | 5/13/2025 4:00:04 PM EST | |
| 380.00 | 0.47 | 0.49 | 0.47 | +0.24 | +104.35% | 9,098 | 10,257 | 0.83 | 0.05 | 0.00 | -0.42 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 382.50 | 0.40 | 0.42 | 0.41 | % | 1,173 | 0 | 0.84 | 0.04 | 0.00 | -0.39 | 5/13/2025 | 5/13/2025 4:00:04 PM EST | |
| 385.00 | 0.35 | 0.36 | 0.35 | +0.16 | +84.22% | 3,364 | 5,458 | 0.85 | 0.04 | 0.00 | -0.35 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 387.50 | 0.30 | 0.32 | 0.33 | % | 567 | 0 | 0.86 | 0.03 | 0.00 | -0.32 | 5/13/2025 | 5/13/2025 4:00:04 PM EST | |
| 390.00 | 0.26 | 0.27 | 0.27 | +0.12 | +80.00% | 4,963 | 5,688 | 0.87 | 0.03 | 0.00 | -0.28 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 392.50 | 0.23 | 0.24 | 0.24 | % | 708 | 0 | 0.88 | 0.02 | 0.00 | -0.24 | 5/13/2025 | 5/13/2025 4:00:04 PM EST | |
| 395.00 | 0.20 | 0.21 | 0.20 | +0.08 | +66.67% | 2,271 | 3,246 | 0.89 | 0.02 | 0.00 | -0.22 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 397.50 | 0.17 | 0.19 | 0.18 | % | 1,582 | 0 | 0.90 | 0.02 | 0.00 | -0.18 | 5/13/2025 | 5/13/2025 4:00:04 PM EST | |
| 400.00 | 0.15 | 0.16 | 0.16 | +0.06 | +60.00% | 28,925 | 22,192 | 0.91 | 0.02 | 0.00 | -0.16 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 402.50 | 0.13 | 0.15 | 0.19 | % | 677 | 0 | 0.93 | 0.01 | 0.00 | -0.14 | 5/13/2025 | 5/13/2025 4:00:04 PM EST | |
| 405.00 | 0.11 | 0.13 | 0.13 | +0.04 | +44.45% | 1,174 | 2,187 | 0.94 | 0.01 | 0.00 | -0.11 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 407.50 | 0.10 | 0.12 | 0.14 | % | 564 | 0 | 0.95 | 0.01 | 0.00 | -0.10 | 5/13/2025 | 5/13/2025 4:00:04 PM EST | |
| 410.00 | 0.09 | 0.11 | 0.10 | +0.03 | +42.86% | 2,859 | 5,578 | 0.95 | 0.01 | 0.00 | -0.08 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 412.50 | 0.08 | 0.09 | 0.09 | % | 633 | 0 | 0.97 | 0.01 | 0.00 | -0.07 | 5/13/2025 | 5/13/2025 4:00:04 PM EST | |
| 415.00 | 0.08 | 0.09 | 0.08 | +0.02 | +33.34% | 5,030 | 4,776 | 0.97 | 0.01 | 0.00 | -0.05 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 417.50 | 0.06 | 0.08 | 0.06 | % | 468 | 0 | 0.98 | 0.00 | 0.00 | -0.04 | 5/13/2025 | 5/13/2025 4:00:04 PM EST | |
| 420.00 | 0.05 | 0.07 | 0.06 | +0.01 | +20.00% | 3,092 | 4,824 | 1.00 | 0.00 | 0.00 | -0.03 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 422.50 | 0.05 | 0.06 | 0.06 | % | 334 | 0 | 1.01 | 0.00 | 0.00 | -0.03 | 5/13/2025 | 5/13/2025 4:00:04 PM EST | |
| 425.00 | 0.04 | 0.06 | 0.04 | 0.00 | 0.00% | 1,447 | 2,972 | 1.01 | 0.00 | 0.00 | -0.02 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 427.50 | 0.04 | 0.05 | 0.07 | % | 42 | 0 | 1.03 | 0.00 | 0.00 | -0.02 | 5/13/2025 | 5/13/2025 4:00:04 PM EST | |
| 430.00 | 0.03 | 0.05 | 0.05 | +0.02 | +66.67% | 1,996 | 4,504 | 1.04 | 0.00 | 0.00 | -0.01 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 432.50 | 0.03 | 0.05 | 0.04 | % | 216 | 0 | 1.05 | 0.00 | 0.00 | -0.01 | 5/13/2025 | 5/13/2025 4:00:04 PM EST | |
| 435.00 | 0.02 | 0.04 | 0.03 | -0.01 | -25.00% | 120 | 1,015 | 1.05 | 0.00 | 0.00 | -0.01 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 437.50 | 0.02 | 0.04 | 0.03 | % | 126 | 0 | 1.07 | 0.00 | 0.00 | -0.01 | 5/13/2025 | 5/13/2025 4:00:04 PM EST | |
| 440.00 | 0.03 | 0.04 | 0.04 | +0.01 | +33.34% | 243 | 3,244 | 1.11 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 442.50 | 0.01 | 0.03 | 0.04 | % | 5 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST | |
| 445.00 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 217 | 1,449 | 1.08 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 447.50 | 0.01 | 0.03 | 0.02 | % | 407 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST | |
| 450.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 2,376 | 7,394 | 1.10 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 452.50 | 0.01 | 0.02 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:04 PM EST | |||
| 455.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 163 | 2,060 | 1.13 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 460.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 114 | 3,238 | 1.17 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 465.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 281 | 1,913 | 1.21 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 470.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 385 | 2,996 | 1.21 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 475.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 31 | 1,346 | 1.28 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 480.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 73 | 2,693 | 1.27 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 485.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 10 | 1,854 | 1.31 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 490.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 474 | 2,277 | 1.34 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 495.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 874 | 338 | 1.37 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 500.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 228 | 11,790 | 1.40 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 510.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 5 | 2,317 | 1.47 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 520.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 22 | 2,776 | 1.53 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 530.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 7 | 3,989 | 1.59 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 540.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 8 | 1,454 | 1.65 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 550.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3,714 | 1.70 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:04 PM EST |
| 560.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,708 | 1.76 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:04 PM EST |
| 570.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,058 | 1.81 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:04 PM EST |
| 580.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,432 | 1.87 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:04 PM EST |
| 590.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,995 | 1.92 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:04 PM EST |
| 600.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 31 | 9,675 | 1.97 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 610.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 941 | 2.02 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 4:00:04 PM EST |
| 620.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 8 | 5,400 | 2.07 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 630.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,526 | 2.12 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 4:00:04 PM EST |
| 640.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,957 | 2.17 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/13/2025 4:00:04 PM EST |
| 650.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 14,706 | 2.21 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:04 PM EST |
| 660.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,214 | 2.26 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 4:00:04 PM EST |
| 670.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,651 | 2.30 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/13/2025 4:00:04 PM EST |
| 680.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 400 | 2.35 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 4:00:04 PM EST |
| 690.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 747 | 2.39 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 4:00:04 PM EST |
| 700.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 5 | 8,285 | 2.43 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 710.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,213 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/13/2025 4:00:04 PM EST |
| 720.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 927 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/13/2025 4:00:04 PM EST |
| 730.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 705 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:04 PM EST |
| 740.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 546 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/13/2025 4:00:04 PM EST |
| 750.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 5,559 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 4:00:04 PM EST |
| 760.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 1,162 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/13/2025 4:00:04 PM EST |
| 770.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 2,267 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 780.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 892 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 4:00:04 PM EST |
| 790.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,929 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/13/2025 4:00:04 PM EST |
| 800.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 5 | 16,615 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 810.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 4,226 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/13/2025 4:00:04 PM EST |
| 820.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 3,368 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/13/2025 4:00:04 PM EST |
| 830.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3,310 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/13/2025 4:00:04 PM EST |
| 840.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 65 | 5,053 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 850.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3,924 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/13/2025 4:00:04 PM EST |
| 860.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 4,714 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/13/2025 4:00:04 PM EST |
| 870.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 2,210 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/13/2025 4:00:04 PM EST |
| 880.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 4,094 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/13/2025 4:00:04 PM EST |
| 890.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3,537 | 0.00 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 4:00:04 PM EST |
| 900.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 4 | 2,714 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 910.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 436 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:04 PM EST |
| 920.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 336 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/13/2025 4:00:04 PM EST |
| 930.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 257 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 4:00:04 PM EST |
| 940.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 353 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/13/2025 4:00:04 PM EST |
| 950.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,345 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/13/2025 4:00:04 PM EST |
| 960.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 7 | 28,603 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 10,141 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:04 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3,518 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 4:00:04 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 15,026 | 0.00 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 4:00:04 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,426 | 0.00 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 4:00:04 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 22,447 | 0.00 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 4:00:04 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 20,594 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:04 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,790 | 0.00 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 4:00:04 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 3 | 27,210 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 18 | 16,258 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 808 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 4:00:04 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 16 | 12,455 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 1,686 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 3,768 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 2,898 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 6 | 3,565 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 125.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 4,170 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:04 PM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 6 | 12,021 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 135.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 11 | 3,986 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 140.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 8 | 11,728 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 145.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 58 | 6,105 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 150.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 697 | 19,733 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 152.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 81 | 242 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 155.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 16 | 3,123 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 157.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 81 | 1,138 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 160.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 53 | 5,754 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 162.50 | 0.00 | 0.01 | 0.08 | +0.07 | +700.00% | 14 | 445 | 2.51 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 165.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 882 | 6,358 | 2.46 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 167.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 159 | 2,200 | 2.41 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 170.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 103 | 8,367 | 2.36 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 172.50 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 37 | 3,341 | 2.31 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 175.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 3,078 | 15,222 | 2.26 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 177.50 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 261 | 1,410 | 2.22 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 180.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 500 | 33,758 | 2.17 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 182.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 281 | 1,754 | 2.12 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 185.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 68 | 7,474 | 2.08 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 187.50 | 0.00 | 0.03 | 0.01 | -0.02 | -66.67% | 6 | 2,314 | 2.23 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 190.00 | 0.00 | 0.02 | 0.01 | -0.02 | -66.67% | 132 | 10,836 | 2.11 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 192.50 | 0.00 | 0.03 | 0.01 | -0.01 | -50.00% | 156 | 1,081 | 2.06 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 195.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 3,611 | 7,941 | 2.02 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 197.50 | 0.00 | 0.03 | 0.01 | -0.01 | -50.00% | 1,440 | 1,663 | 1.97 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 6,465 | 32,355 | 1.82 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 202.50 | 0.01 | 0.03 | 0.01 | -0.01 | -50.00% | 20 | 1,466 | 1.83 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 205.00 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 727 | 5,429 | 1.79 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 207.50 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 53 | 2,056 | 1.75 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 210.00 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 1,411 | 7,692 | 1.71 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 212.50 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 58 | 1,841 | 1.67 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 215.00 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 181 | 3,693 | 1.63 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 217.50 | 0.01 | 0.03 | 0.02 | -0.01 | -33.34% | 163 | 2,342 | 1.59 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 220.00 | 0.01 | 0.02 | 0.02 | -0.02 | -50.00% | 999 | 20,054 | 1.55 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 222.50 | 0.01 | 0.04 | 0.01 | -0.04 | -80.00% | 15 | 2,017 | 1.56 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 225.00 | 0.01 | 0.03 | 0.01 | -0.03 | -75.00% | 525 | 8,185 | 1.50 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 227.50 | 0.01 | 0.03 | 0.02 | -0.02 | -50.00% | 344 | 3,276 | 1.46 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 230.00 | 0.02 | 0.03 | 0.03 | -0.02 | -40.00% | 3,647 | 15,941 | 1.46 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 232.50 | 0.02 | 0.03 | 0.03 | -0.03 | -50.00% | 506 | 1,709 | 1.44 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 235.00 | 0.02 | 0.03 | 0.02 | -0.04 | -66.67% | 780 | 9,369 | 1.38 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 237.50 | 0.01 | 0.05 | 0.03 | -0.03 | -50.00% | 118 | 1,696 | 1.38 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 240.00 | 0.02 | 0.03 | 0.03 | -0.04 | -57.15% | 4,352 | 24,232 | 1.31 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 242.50 | 0.02 | 0.05 | 0.03 | -0.05 | -62.50% | 1,655 | 3,944 | 1.31 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 245.00 | 0.03 | 0.04 | 0.05 | -0.04 | -44.45% | 2,059 | 7,696 | 1.27 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 247.50 | 0.02 | 0.05 | 0.05 | -0.04 | -44.45% | 316 | 2,021 | 1.23 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 250.00 | 0.04 | 0.05 | 0.05 | -0.06 | -54.55% | 7,200 | 15,062 | 1.23 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 252.50 | 0.03 | 0.07 | 0.05 | -0.07 | -58.34% | 403 | 2,518 | 1.18 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 255.00 | 0.05 | 0.06 | 0.05 | -0.09 | -64.29% | 1,282 | 6,845 | 1.18 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 257.50 | 0.03 | 0.07 | 0.06 | -0.09 | -60.00% | 614 | 2,010 | 1.12 | 0.00 | 0.00 | -0.01 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 260.00 | 0.06 | 0.07 | 0.07 | -0.09 | -56.25% | 4,393 | 12,664 | 1.13 | 0.00 | 0.00 | -0.01 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 262.50 | 0.06 | 0.08 | 0.06 | -0.13 | -68.43% | 667 | 1,964 | 1.10 | 0.00 | 0.00 | -0.01 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 265.00 | 0.07 | 0.08 | 0.08 | -0.14 | -63.64% | 1,336 | 5,482 | 1.07 | 0.00 | 0.00 | -0.02 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 267.50 | 0.08 | 0.09 | 0.09 | -0.15 | -62.50% | 2,088 | 3,232 | 1.04 | 0.00 | 0.00 | -0.03 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 270.00 | 0.09 | 0.10 | 0.10 | -0.18 | -64.29% | 7,462 | 14,984 | 1.02 | 0.00 | 0.00 | -0.04 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 272.50 | 0.09 | 0.11 | 0.10 | -0.25 | -71.43% | 3,455 | 4,972 | 0.99 | -0.01 | 0.00 | -0.06 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 275.00 | 0.10 | 0.12 | 0.11 | -0.29 | -72.50% | 4,056 | 8,631 | 0.96 | -0.01 | 0.00 | -0.08 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 277.50 | 0.12 | 0.13 | 0.12 | -0.36 | -75.00% | 3,421 | 3,359 | 0.93 | -0.01 | 0.00 | -0.10 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 280.00 | 0.14 | 0.15 | 0.15 | -0.42 | -73.69% | 24,483 | 13,606 | 0.91 | -0.01 | 0.00 | -0.13 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 282.50 | 0.16 | 0.17 | 0.16 | -0.51 | -76.12% | 3,622 | 4,278 | 0.89 | -0.02 | 0.00 | -0.16 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 285.00 | 0.18 | 0.19 | 0.18 | -0.64 | -78.05% | 9,189 | 8,358 | 0.86 | -0.02 | 0.00 | -0.21 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 287.50 | 0.21 | 0.22 | 0.21 | -0.79 | -79.00% | 4,752 | 3,461 | 0.84 | -0.03 | 0.00 | -0.26 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 290.00 | 0.25 | 0.26 | 0.25 | -0.98 | -79.68% | 12,308 | 11,123 | 0.82 | -0.03 | 0.00 | -0.32 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 292.50 | 0.29 | 0.30 | 0.30 | -1.17 | -79.60% | 4,640 | 2,300 | 0.80 | -0.04 | 0.00 | -0.38 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 295.00 | 0.35 | 0.37 | 0.36 | -1.43 | -79.89% | 10,106 | 6,400 | 0.78 | -0.04 | 0.00 | -0.43 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 297.50 | 0.43 | 0.44 | 0.44 | -1.76 | -80.00% | 6,965 | 3,733 | 0.77 | -0.05 | 0.00 | -0.48 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 300.00 | 0.53 | 0.55 | 0.53 | -2.10 | -79.85% | 46,325 | 19,736 | 0.75 | -0.06 | 0.01 | -0.52 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 302.50 | 0.65 | 0.67 | 0.65 | -2.50 | -79.37% | 8,153 | 2,895 | 0.74 | -0.07 | 0.01 | -0.57 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 305.00 | 0.82 | 0.83 | 0.83 | -2.97 | -78.16% | 18,530 | 7,056 | 0.73 | -0.08 | 0.01 | -0.62 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 307.50 | 1.02 | 1.04 | 1.02 | -3.48 | -77.34% | 12,325 | 1,533 | 0.72 | -0.10 | 0.01 | -0.68 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 310.00 | 1.28 | 1.30 | 1.28 | -4.09 | -76.17% | 49,533 | 10,509 | 0.71 | -0.12 | 0.01 | -0.75 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 312.50 | 1.60 | 1.63 | 1.61 | -4.70 | -74.49% | 11,427 | 2,168 | 0.71 | -0.14 | 0.01 | -0.82 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 315.00 | 2.00 | 2.02 | 2.00 | -5.40 | -72.98% | 46,275 | 9,374 | 0.70 | -0.17 | 0.01 | -0.91 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 317.50 | 2.48 | 2.51 | 2.51 | -5.99 | -70.48% | 26,566 | 4,111 | 0.70 | -0.20 | 0.01 | -1.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 320.00 | 3.05 | 3.10 | 3.05 | -6.75 | -68.88% | 82,964 | 8,349 | 0.70 | -0.23 | 0.01 | -1.09 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 322.50 | 3.70 | 3.80 | 3.75 | -7.45 | -66.52% | 27,334 | 1,201 | 0.70 | -0.27 | 0.02 | -1.19 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 325.00 | 4.50 | 4.60 | 4.58 | -8.07 | -63.80% | 39,313 | 4,197 | 0.70 | -0.32 | 0.02 | -1.28 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 327.50 | 5.45 | 5.50 | 5.45 | -9.20 | -62.80% | 14,839 | 341 | 0.70 | -0.36 | 0.02 | -1.35 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 330.00 | 6.50 | 6.60 | 6.52 | -9.55 | -59.43% | 35,673 | 6,549 | 0.70 | -0.41 | 0.02 | -1.41 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 332.50 | 7.65 | 7.75 | 7.66 | -10.54 | -57.92% | 15,773 | 650 | 0.70 | -0.46 | 0.02 | -1.45 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 335.00 | 9.00 | 9.05 | 9.00 | -10.80 | -54.55% | 25,138 | 2,395 | 0.70 | -0.50 | 0.02 | -1.47 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 337.50 | 10.40 | 10.50 | 10.45 | -12.82 | -55.10% | 6,616 | 283 | 0.71 | -0.55 | 0.02 | -1.47 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 340.00 | 11.90 | 12.00 | 11.90 | -12.20 | -50.63% | 9,545 | 3,979 | 0.71 | -0.59 | 0.02 | -1.45 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 342.50 | 13.55 | 13.70 | 13.85 | -12.25 | -46.94% | 866 | 150 | 0.71 | -0.63 | 0.02 | -1.41 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 345.00 | 15.30 | 15.45 | 15.30 | -13.35 | -46.60% | 2,089 | 1,285 | 0.72 | -0.67 | 0.02 | -1.35 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 347.50 | 17.15 | 17.30 | 16.95 | -14.85 | -46.70% | 835 | 114 | 0.72 | -0.71 | 0.02 | -1.28 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 350.00 | 19.10 | 19.25 | 19.20 | -13.77 | -41.77% | 4,055 | 3,924 | 0.73 | -0.75 | 0.01 | -1.20 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 352.50 | 21.10 | 21.25 | 21.05 | -14.90 | -41.45% | 417 | 7 | 0.73 | -0.78 | 0.01 | -1.12 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 355.00 | 23.05 | 23.45 | 24.40 | -13.10 | -34.94% | 463 | 640 | 0.73 | -0.81 | 0.01 | -1.03 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 357.50 | 25.20 | 25.60 | 25.30 | -15.37 | -37.80% | 326 | 38 | 0.74 | -0.83 | 0.01 | -0.95 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 360.00 | 27.45 | 28.25 | 27.55 | -16.70 | -37.74% | 416 | 1,420 | 0.75 | -0.86 | 0.01 | -0.87 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 362.50 | 29.70 | 30.60 | 29.60 | % | 403 | 0 | 0.75 | -0.88 | 0.01 | -0.80 | 5/13/2025 | 5/13/2025 4:00:04 PM EST | |
| 365.00 | 32.05 | 32.30 | 32.09 | -15.20 | -32.15% | 125 | 236 | 0.76 | -0.89 | 0.01 | -0.73 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 367.50 | 33.35 | 35.65 | 33.30 | % | 30 | 0 | 0.73 | -0.91 | 0.01 | -0.67 | 5/13/2025 | 5/13/2025 4:00:04 PM EST | |
| 370.00 | 36.45 | 37.80 | 37.00 | -15.00 | -28.85% | 131 | 207 | 0.76 | -0.92 | 0.01 | -0.61 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 372.50 | 38.05 | 41.20 | % | 0 | 0 | 1.21 | -0.93 | 0.01 | -0.55 | 5/13/2025 4:00:04 PM EST | |||
| 375.00 | 41.20 | 43.05 | 40.30 | -17.20 | -29.92% | 9 | 36 | 0.77 | -0.94 | 0.01 | -0.51 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 377.50 | 42.85 | 45.95 | 41.30 | % | 12 | 0 | 1.27 | -0.95 | 0.00 | -0.46 | 5/13/2025 | 5/13/2025 4:00:04 PM EST | |
| 380.00 | 46.05 | 48.10 | 45.85 | -15.85 | -25.69% | 132 | 86 | 0.81 | -0.95 | 0.00 | -0.42 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 382.50 | 47.65 | 50.90 | % | 0 | 0 | 1.35 | -0.96 | 0.00 | -0.39 | 5/13/2025 4:00:04 PM EST | |||
| 385.00 | 50.10 | 52.35 | 49.50 | -16.25 | -24.72% | 2 | 27 | 1.18 | -0.96 | 0.00 | -0.35 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 387.50 | 52.55 | 55.85 | % | 0 | 0 | 1.42 | -0.97 | 0.00 | -0.32 | 5/13/2025 4:00:04 PM EST | |||
| 390.00 | 55.00 | 57.35 | 56.00 | -16.50 | -22.76% | 5 | 220 | 1.22 | -0.97 | 0.00 | -0.28 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 392.50 | 57.45 | 60.80 | % | 0 | 0 | 1.50 | -0.98 | 0.00 | -0.24 | 5/13/2025 4:00:04 PM EST | |||
| 395.00 | 59.95 | 63.00 | 59.00 | -18.80 | -24.17% | 10 | 4 | 1.25 | -0.98 | 0.00 | -0.22 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 397.50 | 62.40 | 65.80 | % | 0 | 0 | 1.57 | -0.98 | 0.00 | -0.18 | 5/13/2025 4:00:04 PM EST | |||
| 400.00 | 64.90 | 67.30 | 64.00 | -17.00 | -20.99% | 32 | 31 | 1.35 | -0.98 | 0.00 | -0.16 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 402.50 | 67.35 | 70.75 | % | 0 | 0 | 1.65 | -0.99 | 0.00 | -0.14 | 5/13/2025 4:00:04 PM EST | |||
| 405.00 | 69.85 | 73.25 | 70.30 | -52.87 | -42.93% | 17 | 0 | 1.37 | -0.99 | 0.00 | -0.11 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 407.50 | 72.35 | 75.75 | % | 0 | 0 | 1.72 | -0.99 | 0.00 | -0.10 | 5/13/2025 4:00:04 PM EST | |||
| 410.00 | 74.85 | 77.85 | 112.85 | 0.00 | 0.00% | 0 | 14 | 1.57 | -0.99 | 0.00 | -0.08 | 5/9/2025 | 5/13/2025 4:00:04 PM EST |
| 412.50 | 77.35 | 80.75 | % | 0 | 0 | 1.79 | -0.99 | 0.00 | -0.07 | 5/13/2025 4:00:04 PM EST | |||
| 415.00 | 79.80 | 83.00 | 89.93 | -38.84 | -30.17% | 2 | 0 | 1.55 | -0.99 | 0.00 | -0.05 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 417.50 | 82.30 | 86.30 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | -0.04 | 5/13/2025 4:00:04 PM EST | |||
| 420.00 | 84.80 | 87.85 | 102.69 | 0.00 | 0.00% | 0 | 2 | 1.64 | -1.00 | 0.00 | -0.03 | 5/12/2025 | 5/13/2025 4:00:04 PM EST |
| 422.50 | 87.35 | 91.30 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | -0.03 | 5/13/2025 4:00:04 PM EST | |||
| 425.00 | 89.80 | 92.90 | 107.24 | 0.00 | 0.00% | 0 | 0 | 1.68 | -1.00 | 0.00 | -0.02 | 5/12/2025 | 5/13/2025 4:00:04 PM EST |
| 427.50 | 92.30 | 96.30 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | -0.02 | 5/13/2025 4:00:04 PM EST | |||
| 430.00 | 94.80 | 97.75 | 96.11 | -16.38 | -14.57% | 3 | 5 | 1.77 | -1.00 | 0.00 | -0.01 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 432.50 | 97.30 | 101.30 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | -0.01 | 5/13/2025 4:00:04 PM EST | |||
| 435.00 | 99.80 | 102.90 | 145.93 | 0.00 | 0.00% | 0 | 0 | 1.81 | -1.00 | 0.00 | -0.01 | 5/8/2025 | 5/13/2025 4:00:04 PM EST |
| 437.50 | 102.30 | 106.15 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | -0.01 | 5/13/2025 4:00:04 PM EST | |||
| 440.00 | 104.80 | 107.60 | 106.11 | -15.49 | -12.74% | 5 | 9 | 1.90 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 442.50 | 107.30 | 111.30 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:04 PM EST | |||
| 445.00 | 109.80 | 113.00 | 111.12 | -15.39 | -12.17% | 5 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 447.50 | 112.35 | 116.35 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:04 PM EST | |||
| 450.00 | 114.85 | 117.90 | 131.77 | 0.00 | 0.00% | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:04 PM EST |
| 452.50 | 117.35 | 121.35 | % | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:04 PM EST | |||
| 455.00 | 119.80 | 122.95 | 141.00 | 0.00 | 0.00% | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:04 PM EST |
| 460.00 | 124.80 | 127.90 | 177.85 | 0.00 | 0.00% | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 4/29/2025 | 5/13/2025 4:00:04 PM EST |
| 465.00 | 129.85 | 133.00 | 178.05 | 0.00 | 0.00% | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 4/28/2025 | 5/13/2025 4:00:04 PM EST |
| 470.00 | 134.85 | 137.85 | 189.16 | 0.00 | 0.00% | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 4:00:04 PM EST |
| 475.00 | 139.80 | 143.00 | 184.55 | 0.00 | 0.00% | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 4/28/2025 | 5/13/2025 4:00:04 PM EST |
| 480.00 | 144.85 | 147.90 | 195.00 | 0.00 | 0.00% | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 4/28/2025 | 5/13/2025 4:00:04 PM EST |
| 485.00 | 149.85 | 153.10 | 194.80 | 0.00 | 0.00% | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 4/28/2025 | 5/13/2025 4:00:04 PM EST |
| 490.00 | 154.85 | 156.80 | 171.44 | 0.00 | 0.00% | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:04 PM EST |
| 495.00 | 159.85 | 162.95 | 213.12 | 0.00 | 0.00% | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 4/29/2025 | 5/13/2025 4:00:04 PM EST |
| 500.00 | 164.85 | 167.45 | 165.10 | -38.20 | -18.79% | 3 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 510.00 | 174.85 | 176.85 | 266.13 | 0.00 | 0.00% | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 5/13/2025 4:00:04 PM EST |
| 520.00 | 184.85 | 186.80 | 183.40 | 0.00 | 0.00% | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 5/13/2025 4:00:04 PM EST |
| 530.00 | 194.85 | 196.85 | 278.47 | 0.00 | 0.00% | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 5/13/2025 4:00:04 PM EST |
| 540.00 | 204.85 | 206.85 | 305.13 | 0.00 | 0.00% | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 5/13/2025 4:00:04 PM EST |
| 550.00 | 214.85 | 217.80 | 270.99 | 0.00 | 0.00% | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 5/13/2025 4:00:04 PM EST |
| 560.00 | 224.85 | 226.80 | 315.31 | 0.00 | 0.00% | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 5/13/2025 4:00:04 PM EST |
| 570.00 | 234.85 | 236.80 | 218.05 | 0.00 | 0.00% | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 5/13/2025 4:00:04 PM EST |
| 580.00 | 244.85 | 246.80 | 227.70 | 0.00 | 0.00% | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 5/13/2025 4:00:04 PM EST |
| 590.00 | 254.85 | 257.90 | 238.55 | 0.00 | 0.00% | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 5/13/2025 4:00:04 PM EST |
| 600.00 | 264.85 | 267.90 | 256.80 | 0.00 | 0.00% | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 2/11/2025 | 5/13/2025 4:00:04 PM EST |
| 610.00 | 274.85 | 277.85 | 258.25 | 0.00 | 0.00% | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 5/13/2025 4:00:04 PM EST |
| 620.00 | 284.85 | 286.80 | 368.00 | 0.00 | 0.00% | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 5/13/2025 4:00:04 PM EST |
| 630.00 | 294.85 | 296.85 | 349.79 | 0.00 | 0.00% | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 4:00:04 PM EST |
| 640.00 | 304.85 | 307.90 | 359.81 | 0.00 | 0.00% | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 4:00:04 PM EST |
| 650.00 | 314.85 | 316.80 | 422.66 | 0.00 | 0.00% | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 4/21/2025 | 5/13/2025 4:00:04 PM EST |
| 660.00 | 324.85 | 326.80 | 420.03 | 0.00 | 0.00% | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 5/13/2025 4:00:04 PM EST |
| 670.00 | 334.85 | 336.80 | 284.95 | 0.00 | 0.00% | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 2/3/2025 | 5/13/2025 4:00:04 PM EST |
| 680.00 | 344.85 | 346.85 | 343.05 | 0.00 | 0.00% | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 2/12/2025 | 5/13/2025 4:00:04 PM EST |
| 690.00 | 354.85 | 356.85 | 322.55 | 0.00 | 0.00% | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 5/13/2025 4:00:04 PM EST |
| 700.00 | 364.85 | 366.85 | 316.65 | 0.00 | 0.00% | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 2/5/2025 | 5/13/2025 4:00:04 PM EST |
| 710.00 | 374.85 | 376.85 | 324.60 | 0.00 | 0.00% | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 2/3/2025 | 5/13/2025 4:00:04 PM EST |
| 720.00 | 384.85 | 386.85 | 358.69 | 0.00 | 0.00% | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 5/13/2025 4:00:04 PM EST |
| 730.00 | 394.85 | 396.85 | 368.64 | 0.00 | 0.00% | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 5/13/2025 4:00:04 PM EST |
| 740.00 | 404.85 | 406.85 | 355.85 | 0.00 | 0.00% | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 2/5/2025 | 5/13/2025 4:00:04 PM EST |
| 750.00 | 414.85 | 416.85 | 346.25 | 0.00 | 0.00% | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 5/13/2025 4:00:04 PM EST |
| 760.00 | 424.85 | 427.90 | 375.00 | 0.00 | 0.00% | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 2/4/2025 | 5/13/2025 4:00:04 PM EST |
| 770.00 | 434.85 | 437.90 | 393.45 | 0.00 | 0.00% | 0 | 0 | 4.47 | -1.00 | 0.00 | 0.00 | 2/3/2025 | 5/13/2025 4:00:04 PM EST |
| 780.00 | 444.85 | 446.85 | 366.60 | 0.00 | 0.00% | 0 | 0 | 4.52 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 5/13/2025 4:00:04 PM EST |
| 790.00 | 454.85 | 457.90 | 385.60 | 0.00 | 0.00% | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 5/13/2025 4:00:04 PM EST |
| 800.00 | 464.85 | 466.85 | 385.95 | 0.00 | 0.00% | 0 | 0 | 4.63 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 5/13/2025 4:00:04 PM EST |
| 810.00 | 474.85 | 477.90 | 393.90 | 0.00 | 0.00% | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 5/13/2025 4:00:04 PM EST |
| 820.00 | 484.85 | 486.85 | % | 0 | 0 | 4.74 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:04 PM EST | |||
| 830.00 | 494.85 | 496.85 | 413.90 | 0.00 | 0.00% | 0 | 0 | 4.79 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 5/13/2025 4:00:04 PM EST |
| 840.00 | 504.85 | 506.85 | 489.00 | 0.00 | 0.00% | 0 | 0 | 4.84 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 5/13/2025 4:00:04 PM EST |
| 850.00 | 514.85 | 516.85 | 496.93 | 0.00 | 0.00% | 0 | 0 | 4.89 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 5/13/2025 4:00:04 PM EST |
| 860.00 | 524.85 | 527.90 | 417.70 | 0.00 | 0.00% | 0 | 0 | 4.94 | -1.00 | 0.00 | 0.00 | 12/24/2024 | 5/13/2025 4:00:04 PM EST |
| 870.00 | 534.85 | 536.85 | % | 0 | 0 | 4.99 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:04 PM EST | |||
| 880.00 | 544.85 | 547.85 | 640.21 | 0.00 | 0.00% | 0 | 0 | 5.03 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 5/13/2025 4:00:04 PM EST |
| 890.00 | 554.85 | 556.85 | % | 0 | 0 | 5.08 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:04 PM EST | |||
| 900.00 | 564.85 | 566.90 | 466.35 | 0.00 | 0.00% | 0 | 0 | 5.13 | -1.00 | 0.00 | 0.00 | 12/19/2024 | 5/13/2025 4:00:04 PM EST |
| 910.00 | 574.85 | 576.90 | % | 0 | 0 | 5.17 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:04 PM EST | |||
| 920.00 | 584.85 | 587.85 | 482.00 | 0.00 | 0.00% | 0 | 0 | 5.22 | -1.00 | 0.00 | 0.00 | 12/20/2024 | 5/13/2025 4:00:04 PM EST |
| 930.00 | 594.85 | 596.90 | 459.65 | 0.00 | 0.00% | 0 | 0 | 5.26 | -1.00 | 0.00 | 0.00 | 12/18/2024 | 5/13/2025 4:00:04 PM EST |
| 940.00 | 604.85 | 607.85 | 607.20 | -15.96 | -2.57% | 2 | 1 | 5.31 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 950.00 | 614.85 | 617.10 | 617.15 | -16.03 | -2.54% | 3 | 0 | 5.35 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 960.00 | 624.85 | 626.85 | 732.64 | 0.00 | 0.00% | 0 | 0 | 5.39 | -1.00 | 0.00 | 0.00 | 4/21/2025 | 5/13/2025 4:00:04 PM EST |