Options Chain for TESLA INC COM (TSLA) - $317.66 as of 6/30/2025 9:50:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 266.95 | 268.60 | 267.25 | -4.55 | -1.68% | 30 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 60.00 | 257.00 | 258.60 | 269.06 | 0.00 | 0.00% | 0 | 2 | 9.29 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 6/30/2025 4:00:05 PM EST |
| 70.00 | 247.05 | 248.60 | 257.75 | 0.00 | 0.00% | 0 | 15 | 8.43 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 6/30/2025 4:00:05 PM EST |
| 80.00 | 237.05 | 238.60 | % | 0 | 0 | 7.69 | 1.00 | 0.00 | 0.00 | 6/30/2025 4:00:05 PM EST | |||
| 90.00 | 227.05 | 228.65 | 249.86 | 0.00 | 0.00% | 0 | 1 | 7.11 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/30/2025 4:00:05 PM EST |
| 95.00 | 222.05 | 223.70 | 228.69 | 0.00 | 0.00% | 0 | 1 | 6.87 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/30/2025 4:00:05 PM EST |
| 100.00 | 217.05 | 218.65 | 225.89 | 0.00 | 0.00% | 0 | 2 | 6.54 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/30/2025 4:00:05 PM EST |
| 105.00 | 212.00 | 213.70 | 219.84 | 0.00 | 0.00% | 0 | 0 | 6.33 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/30/2025 4:00:05 PM EST |
| 110.00 | 207.00 | 208.65 | % | 0 | 0 | 6.02 | 1.00 | 0.00 | 0.00 | 6/30/2025 4:00:05 PM EST | |||
| 115.00 | 202.00 | 203.75 | 236.05 | 0.00 | 0.00% | 0 | 5 | 5.84 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/30/2025 4:00:05 PM EST |
| 120.00 | 197.05 | 198.65 | 199.83 | -0.31 | -0.16% | 4 | 4 | 5.56 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 125.00 | 192.05 | 193.75 | % | 0 | 0 | 5.39 | 1.00 | 0.00 | 0.00 | 6/30/2025 4:00:05 PM EST | |||
| 130.00 | 187.10 | 188.65 | 188.32 | % | 8 | 0 | 5.13 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 4:00:05 PM EST | |
| 135.00 | 182.10 | 183.70 | 188.78 | -11.03 | -5.52% | 6 | 5 | 4.98 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 140.00 | 177.10 | 178.65 | 189.18 | 0.00 | 0.00% | 0 | 4 | 4.74 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 6/30/2025 4:00:05 PM EST |
| 145.00 | 172.10 | 173.75 | % | 0 | 0 | 4.59 | 1.00 | 0.00 | 0.00 | 6/30/2025 4:00:05 PM EST | |||
| 150.00 | 167.10 | 168.70 | 170.83 | -6.34 | -3.58% | 13 | 22 | 4.37 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 155.00 | 162.25 | 163.25 | 168.65 | 0.00 | 0.00% | 0 | 3,268 | 3.84 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/30/2025 4:00:05 PM EST |
| 160.00 | 157.05 | 158.70 | 169.55 | 0.00 | 0.00% | 0 | 15 | 4.06 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 6/30/2025 4:00:05 PM EST |
| 165.00 | 152.10 | 153.75 | 188.45 | 0.00 | 0.00% | 0 | 1 | 3.93 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 6/30/2025 4:00:05 PM EST |
| 170.00 | 147.10 | 148.70 | 151.35 | -3.34 | -2.16% | 1 | 14 | 3.74 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 175.00 | 142.15 | 143.75 | 148.80 | 0.00 | 0.00% | 0 | 2 | 3.61 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/30/2025 4:00:05 PM EST |
| 180.00 | 137.15 | 138.70 | 139.87 | -5.23 | -3.61% | 2 | 61 | 3.43 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 185.00 | 132.15 | 133.80 | 136.53 | -3.13 | -2.25% | 1 | 4 | 3.32 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 190.00 | 127.10 | 128.75 | 133.49 | 0.00 | 0.00% | 0 | 11 | 3.14 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/30/2025 4:00:05 PM EST |
| 195.00 | 122.10 | 123.80 | 125.40 | -2.53 | -1.98% | 41 | 46 | 2.18 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 200.00 | 117.15 | 118.70 | 118.55 | -2.45 | -2.03% | 14 | 105 | 2.07 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 205.00 | 112.15 | 113.80 | 112.95 | -8.51 | -7.01% | 1 | 8 | 2.06 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 210.00 | 107.20 | 108.75 | 110.75 | 0.00 | 0.00% | 0 | 73 | 1.85 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/30/2025 4:00:05 PM EST |
| 215.00 | 102.20 | 103.80 | 108.14 | 0.00 | 0.00% | 0 | 48 | 1.75 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/30/2025 4:00:05 PM EST |
| 220.00 | 97.15 | 98.75 | 98.58 | -4.66 | -4.52% | 1 | 55 | 1.74 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 225.00 | 92.20 | 93.85 | 92.95 | -9.86 | -9.60% | 45 | 68 | 1.64 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 230.00 | 87.20 | 88.75 | 88.00 | -4.61 | -4.98% | 38 | 88 | 1.61 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 235.00 | 82.20 | 83.85 | 83.50 | -6.67 | -7.40% | 20 | 32 | 1.51 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 240.00 | 77.40 | 78.60 | 78.50 | -1.80 | -2.25% | 173 | 2,453 | 1.35 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 245.00 | 72.30 | 73.85 | 76.64 | -1.81 | -2.31% | 5 | 58 | 1.16 | 1.00 | 0.00 | -0.01 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 250.00 | 67.35 | 68.75 | 68.27 | -4.73 | -6.48% | 20 | 201 | 1.07 | 1.00 | 0.00 | -0.02 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 252.50 | 64.90 | 66.30 | 68.90 | -2.10 | -2.96% | 14 | 8 | 1.05 | 1.00 | 0.00 | -0.02 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 255.00 | 62.45 | 63.75 | 63.45 | -5.36 | -7.79% | 53 | 81 | 1.09 | 1.00 | 0.00 | -0.04 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 257.50 | 59.95 | 61.25 | 60.85 | -5.31 | -8.03% | 21 | 5 | 1.04 | 0.99 | 0.00 | -0.05 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 260.00 | 57.55 | 58.65 | 58.68 | -5.37 | -8.39% | 176 | 551 | 1.05 | 0.99 | 0.00 | -0.07 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 262.50 | 55.05 | 56.25 | 56.10 | -3.53 | -5.92% | 35 | 11 | 1.01 | 0.99 | 0.00 | -0.09 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 265.00 | 52.55 | 53.75 | 53.25 | -5.73 | -9.72% | 129 | 158 | 0.91 | 0.99 | 0.00 | -0.13 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 267.50 | 50.10 | 51.30 | 51.15 | -3.53 | -6.46% | 18 | 14 | 0.90 | 0.98 | 0.00 | -0.17 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 270.00 | 47.65 | 48.75 | 47.75 | -5.50 | -10.33% | 142 | 346 | 0.90 | 0.98 | 0.00 | -0.21 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 272.50 | 45.15 | 46.35 | 44.75 | -12.06 | -21.23% | 15 | 6 | 0.89 | 0.97 | 0.00 | -0.27 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 275.00 | 42.70 | 43.90 | 43.40 | -5.90 | -11.97% | 342 | 372 | 0.86 | 0.97 | 0.00 | -0.35 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 277.50 | 40.30 | 41.50 | 40.45 | -1.70 | -4.04% | 26 | 20 | 0.85 | 0.96 | 0.00 | -0.44 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 280.00 | 37.85 | 38.95 | 38.95 | -5.50 | -12.38% | 297 | 692 | 0.83 | 0.95 | 0.00 | -0.50 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 282.50 | 35.45 | 36.65 | 36.31 | -4.99 | -12.09% | 157 | 35 | 0.81 | 0.94 | 0.00 | -0.56 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 285.00 | 33.10 | 34.25 | 34.50 | -5.40 | -13.54% | 245 | 895 | 0.80 | 0.93 | 0.01 | -0.63 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 287.50 | 30.75 | 31.90 | 31.75 | -1.99 | -5.90% | 135 | 57 | 0.79 | 0.91 | 0.01 | -0.70 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 290.00 | 28.70 | 29.50 | 29.70 | -5.40 | -15.39% | 276 | 578 | 0.78 | 0.90 | 0.01 | -0.77 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 292.50 | 26.25 | 26.70 | 26.75 | -5.77 | -17.75% | 482 | 1,367 | 0.77 | 0.88 | 0.01 | -0.84 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 295.00 | 24.25 | 24.45 | 24.55 | -5.65 | -18.71% | 923 | 561 | 0.76 | 0.86 | 0.01 | -0.92 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 297.50 | 22.10 | 22.30 | 22.90 | -5.12 | -18.28% | 1,104 | 1,511 | 0.74 | 0.84 | 0.01 | -0.99 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 300.00 | 20.00 | 20.20 | 20.26 | -5.84 | -22.38% | 2,835 | 4,526 | 0.73 | 0.81 | 0.01 | -1.06 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 302.50 | 18.00 | 18.15 | 18.15 | -5.70 | -23.90% | 1,487 | 757 | 0.73 | 0.78 | 0.01 | -1.13 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 305.00 | 16.10 | 16.25 | 16.25 | -5.75 | -26.14% | 2,146 | 1,520 | 0.72 | 0.75 | 0.02 | -1.20 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 307.50 | 14.30 | 14.40 | 14.40 | -5.65 | -28.18% | 1,787 | 676 | 0.72 | 0.71 | 0.02 | -1.25 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 310.00 | 12.55 | 12.70 | 12.60 | -5.55 | -30.58% | 3,537 | 1,703 | 0.71 | 0.67 | 0.02 | -1.30 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 312.50 | 10.95 | 11.10 | 11.10 | -5.35 | -32.53% | 2,220 | 988 | 0.70 | 0.62 | 0.02 | -1.34 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 315.00 | 9.50 | 9.65 | 9.55 | -5.15 | -35.04% | 5,871 | 1,280 | 0.70 | 0.57 | 0.02 | -1.36 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 317.50 | 8.20 | 8.30 | 8.21 | -4.99 | -37.81% | 11,158 | 891 | 0.70 | 0.52 | 0.02 | -1.36 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 320.00 | 7.00 | 7.10 | 7.06 | -4.59 | -39.40% | 43,824 | 5,003 | 0.69 | 0.47 | 0.02 | -1.35 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 322.50 | 5.90 | 6.00 | 6.00 | -4.31 | -41.81% | 24,250 | 2,443 | 0.69 | 0.42 | 0.02 | -1.31 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 325.00 | 4.95 | 5.05 | 5.00 | -4.10 | -45.06% | 56,703 | 6,545 | 0.69 | 0.37 | 0.02 | -1.27 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 327.50 | 4.15 | 4.25 | 4.21 | -3.79 | -47.38% | 8,924 | 3,340 | 0.69 | 0.33 | 0.02 | -1.21 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 330.00 | 3.45 | 3.55 | 3.49 | -3.56 | -50.50% | 36,931 | 9,841 | 0.70 | 0.29 | 0.02 | -1.14 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 332.50 | 2.86 | 2.90 | 2.90 | -3.30 | -53.23% | 7,022 | 2,304 | 0.70 | 0.25 | 0.02 | -1.07 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 335.00 | 2.35 | 2.39 | 2.39 | -2.96 | -55.33% | 14,217 | 7,184 | 0.70 | 0.21 | 0.01 | -0.99 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 337.50 | 1.94 | 1.97 | 1.98 | -2.57 | -56.49% | 6,777 | 9,816 | 0.70 | 0.18 | 0.01 | -0.92 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 340.00 | 1.60 | 1.62 | 1.60 | -2.35 | -59.50% | 42,679 | 11,495 | 0.71 | 0.16 | 0.01 | -0.85 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 342.50 | 1.31 | 1.34 | 1.32 | -2.13 | -61.74% | 5,466 | 10,716 | 0.71 | 0.14 | 0.01 | -0.78 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 345.00 | 1.08 | 1.10 | 1.09 | -1.89 | -63.43% | 11,853 | 9,588 | 0.72 | 0.12 | 0.01 | -0.72 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 347.50 | 0.89 | 0.92 | 0.91 | -1.73 | -65.53% | 5,665 | 9,189 | 0.73 | 0.10 | 0.01 | -0.65 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 350.00 | 0.75 | 0.76 | 0.76 | -1.52 | -66.67% | 31,564 | 19,599 | 0.74 | 0.09 | 0.01 | -0.60 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 352.50 | 0.62 | 0.64 | 0.65 | -1.29 | -66.50% | 4,532 | 2,301 | 0.75 | 0.08 | 0.01 | -0.54 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 355.00 | 0.52 | 0.54 | 0.54 | -1.17 | -68.43% | 8,745 | 6,297 | 0.76 | 0.07 | 0.01 | -0.49 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 357.50 | 0.45 | 0.46 | 0.45 | -1.05 | -70.00% | 3,274 | 2,638 | 0.77 | 0.06 | 0.00 | -0.44 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 360.00 | 0.38 | 0.40 | 0.39 | -0.92 | -70.23% | 14,205 | 16,761 | 0.78 | 0.05 | 0.00 | -0.39 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 362.50 | 0.32 | 0.33 | 0.34 | -0.81 | -70.44% | 2,887 | 1,312 | 0.79 | 0.04 | 0.00 | -0.35 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 365.00 | 0.27 | 0.28 | 0.29 | -0.72 | -71.29% | 7,519 | 7,500 | 0.81 | 0.04 | 0.00 | -0.31 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 367.50 | 0.23 | 0.25 | 0.25 | -0.63 | -71.60% | 1,383 | 6,779 | 0.82 | 0.03 | 0.00 | -0.27 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 370.00 | 0.20 | 0.21 | 0.20 | -0.56 | -73.69% | 7,319 | 11,622 | 0.83 | 0.03 | 0.00 | -0.23 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 372.50 | 0.18 | 0.19 | 0.18 | -0.52 | -74.29% | 1,464 | 1,018 | 0.84 | 0.02 | 0.00 | -0.19 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 375.00 | 0.16 | 0.17 | 0.16 | -0.47 | -74.61% | 4,336 | 5,290 | 0.86 | 0.02 | 0.00 | -0.16 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 377.50 | 0.13 | 0.14 | 0.14 | -0.41 | -74.55% | 522 | 5,049 | 0.87 | 0.01 | 0.00 | -0.13 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 380.00 | 0.12 | 0.13 | 0.13 | -0.36 | -73.47% | 5,642 | 8,643 | 0.88 | 0.01 | 0.00 | -0.10 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 382.50 | 0.10 | 0.11 | 0.10 | -0.36 | -78.27% | 842 | 709 | 0.89 | 0.01 | 0.00 | -0.09 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 385.00 | 0.09 | 0.10 | 0.10 | -0.29 | -74.36% | 2,042 | 2,278 | 0.91 | 0.01 | 0.00 | -0.07 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 387.50 | 0.07 | 0.08 | 0.08 | -0.27 | -77.15% | 805 | 602 | 0.92 | 0.01 | 0.00 | -0.06 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 390.00 | 0.07 | 0.08 | 0.07 | -0.25 | -78.13% | 3,291 | 3,902 | 0.93 | 0.01 | 0.00 | -0.04 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 392.50 | 0.06 | 0.07 | 0.07 | -0.24 | -77.42% | 369 | 544 | 0.94 | 0.00 | 0.00 | -0.03 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 395.00 | 0.05 | 0.06 | 0.06 | -0.22 | -78.58% | 995 | 2,237 | 0.95 | 0.00 | 0.00 | -0.03 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 397.50 | 0.04 | 0.05 | 0.05 | -0.21 | -80.77% | 564 | 493 | 0.95 | 0.00 | 0.00 | -0.02 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 400.00 | 0.04 | 0.05 | 0.05 | -0.17 | -77.28% | 9,781 | 16,109 | 0.97 | 0.00 | 0.00 | -0.01 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 402.50 | 0.03 | 0.04 | 0.04 | -0.16 | -80.00% | 914 | 1,047 | 0.97 | 0.00 | 0.00 | -0.01 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 405.00 | 0.03 | 0.04 | 0.04 | -0.14 | -77.78% | 1,589 | 1,337 | 0.99 | 0.00 | 0.00 | -0.01 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 407.50 | 0.02 | 0.04 | 0.04 | -0.14 | -77.78% | 232 | 272 | 1.02 | 0.00 | 0.00 | -0.01 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 410.00 | 0.02 | 0.03 | 0.03 | -0.11 | -78.58% | 1,862 | 2,442 | 1.00 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 412.50 | 0.01 | 0.03 | 0.02 | -0.08 | -80.00% | 739 | 226 | 1.00 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 415.00 | 0.02 | 0.03 | 0.03 | -0.11 | -78.58% | 397 | 1,520 | 1.05 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 417.50 | 0.01 | 0.03 | 0.01 | -0.10 | -90.91% | 70 | 228 | 1.02 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 420.00 | 0.01 | 0.02 | 0.01 | -0.09 | -90.00% | 2,493 | 4,712 | 1.04 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 422.50 | 0.01 | 0.03 | 0.01 | -0.08 | -88.89% | 138 | 841 | 1.06 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 425.00 | 0.01 | 0.02 | 0.02 | -0.08 | -80.00% | 149 | 1,312 | 1.08 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 427.50 | 0.00 | 0.02 | 0.01 | -0.06 | -85.72% | 359 | 688 | 1.10 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 430.00 | 0.01 | 0.02 | 0.01 | -0.08 | -88.89% | 179 | 4,182 | 1.12 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 432.50 | 0.01 | 0.02 | 0.01 | -0.04 | -80.00% | 133 | 130 | 1.14 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 435.00 | 0.01 | 0.02 | 0.02 | -0.04 | -66.67% | 365 | 965 | 1.16 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 437.50 | 0.00 | 0.02 | 0.03 | -0.01 | -25.00% | 6 | 194 | 1.17 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 440.00 | 0.01 | 0.02 | 0.02 | -0.03 | -60.00% | 777 | 2,161 | 1.19 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 442.50 | 0.00 | 0.02 | 0.01 | -0.03 | -75.00% | 362 | 172 | 1.18 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 445.00 | 0.00 | 0.01 | 0.01 | -0.03 | -75.00% | 306 | 1,043 | 1.20 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 447.50 | 0.00 | 0.02 | 0.01 | -0.03 | -75.00% | 53 | 813 | 1.21 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 450.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 698 | 7,753 | 1.23 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 452.50 | 0.00 | 0.02 | 0.01 | -0.02 | -66.67% | 24 | 398 | 1.25 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 455.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 13 | 1,533 | 1.27 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 457.50 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 8 | 41 | 1.28 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 460.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 56 | 1,263 | 1.30 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 462.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 10 | 1.32 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/30/2025 4:00:05 PM EST |
| 465.00 | 0.00 | 0.01 | 0.02 | +0.01 | +100.00% | 1 | 621 | 1.34 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 467.50 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 7 | 3,455 | 1.35 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 470.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 156 | 1,060 | 1.37 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 472.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 98 | 1.39 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/30/2025 4:00:05 PM EST |
| 475.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 4 | 3,431 | 1.40 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 480.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 227 | 1,161 | 1.44 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 485.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 13 | 149 | 1.47 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 490.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 15 | 737 | 1.50 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 495.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 50 | 1.53 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/30/2025 4:00:05 PM EST |
| 500.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 198 | 3,223 | 1.57 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 505.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 22 | 1.60 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/30/2025 4:00:05 PM EST |
| 510.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 554 | 1.63 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/30/2025 4:00:05 PM EST |
| 515.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 77 | 1.66 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/30/2025 4:00:05 PM EST |
| 520.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 890 | 1.69 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 525.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 4,753 | 1.72 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/30/2025 4:00:05 PM EST |
| 530.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 5,914 | 1.75 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/30/2025 4:00:05 PM EST |
| 540.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 3,118 | 1.81 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 550.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 4,825 | 1.86 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 560.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 412 | 1.92 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/30/2025 4:00:05 PM EST |
| 570.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 5 | 494 | 1.97 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 580.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 894 | 2.03 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/30/2025 4:00:05 PM EST |
| 590.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3,837 | 2.08 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/30/2025 4:00:05 PM EST |
| 600.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3,521 | 2.13 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/30/2025 4:00:05 PM EST |
| 610.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,040 | 2.18 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/30/2025 4:00:05 PM EST |
| 620.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 14,162 | 2.23 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/30/2025 4:00:05 PM EST |
| 630.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 8,429 | 2.28 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/30/2025 4:00:05 PM EST |
| 640.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 407 | 2.32 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/30/2025 4:00:05 PM EST |
| 650.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 1,113 | 2.37 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 660.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 41 | 2.41 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 670.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 2 | 124 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 680.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 3 | 2,614 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 4:00:05 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% | 6 | 102 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 297 | 0.00 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/30/2025 4:00:05 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 5,076 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 10,456 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 6/30/2025 4:00:05 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 12,499 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 24 | 65,386 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 25,925 | 0.00 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/30/2025 4:00:05 PM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,551 | 0.00 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/30/2025 4:00:05 PM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 3,097 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 3 | 3,181 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 4,231 | 0.00 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/30/2025 4:00:05 PM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 30 | 3,421 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 445 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 135.00 | 0.00 | 0.01 | 0.01 | -0.04 | -80.00% | 16 | 264 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 140.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 228 | 663 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 145.00 | 0.00 | 0.01 | 0.01 | -0.03 | -75.00% | 19 | 1,438 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 150.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 336 | 1,312 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 155.00 | 0.00 | 0.02 | 0.01 | -0.03 | -75.00% | 407 | 7,218 | 2.51 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 160.00 | 0.00 | 0.01 | 0.01 | -0.03 | -75.00% | 1,025 | 32,635 | 2.41 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 165.00 | 0.00 | 0.01 | 0.01 | -0.04 | -80.00% | 676 | 2,947 | 2.30 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 170.00 | 0.01 | 0.02 | 0.01 | -0.05 | -83.34% | 680 | 28,737 | 2.27 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 175.00 | 0.01 | 0.02 | 0.02 | -0.05 | -71.43% | 628 | 1,659 | 2.17 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 180.00 | 0.01 | 0.02 | 0.03 | -0.03 | -50.00% | 433 | 8,556 | 2.07 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 185.00 | 0.01 | 0.02 | 0.01 | -0.06 | -85.72% | 293 | 4,613 | 1.98 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 190.00 | 0.01 | 0.03 | 0.01 | -0.07 | -87.50% | 1,907 | 4,499 | 1.89 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 195.00 | 0.01 | 0.02 | 0.02 | -0.07 | -77.78% | 7,391 | 6,414 | 1.80 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 200.00 | 0.02 | 0.03 | 0.02 | -0.07 | -77.78% | 6,544 | 11,548 | 1.80 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 205.00 | 0.02 | 0.03 | 0.03 | -0.07 | -70.00% | 703 | 2,386 | 1.71 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 210.00 | 0.02 | 0.03 | 0.02 | -0.09 | -81.82% | 1,005 | 3,951 | 1.67 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 215.00 | 0.03 | 0.04 | 0.03 | -0.09 | -75.00% | 797 | 3,447 | 1.59 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 220.00 | 0.03 | 0.04 | 0.04 | -0.08 | -66.67% | 1,109 | 6,086 | 1.50 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 225.00 | 0.03 | 0.04 | 0.03 | -0.12 | -80.00% | 899 | 4,237 | 1.45 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 230.00 | 0.04 | 0.05 | 0.05 | -0.10 | -66.67% | 1,794 | 2,982 | 1.37 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 235.00 | 0.05 | 0.06 | 0.06 | -0.12 | -66.67% | 1,283 | 3,160 | 1.31 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 240.00 | 0.06 | 0.07 | 0.07 | -0.12 | -63.16% | 1,724 | 20,091 | 1.25 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 245.00 | 0.07 | 0.08 | 0.08 | -0.12 | -60.00% | 518 | 2,488 | 1.19 | 0.00 | 0.00 | -0.01 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 250.00 | 0.09 | 0.10 | 0.09 | -0.15 | -62.50% | 10,258 | 10,960 | 1.14 | 0.00 | 0.00 | -0.02 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 252.50 | 0.09 | 0.11 | 0.10 | -0.15 | -60.00% | 813 | 1,626 | 1.11 | 0.00 | 0.00 | -0.02 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 255.00 | 0.11 | 0.12 | 0.12 | -0.13 | -52.00% | 898 | 1,635 | 1.08 | 0.00 | 0.00 | -0.04 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 257.50 | 0.11 | 0.13 | 0.11 | -0.15 | -57.70% | 418 | 471 | 1.05 | -0.01 | 0.00 | -0.05 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 260.00 | 0.13 | 0.14 | 0.14 | -0.14 | -50.00% | 2,557 | 4,362 | 1.02 | -0.01 | 0.00 | -0.07 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 262.50 | 0.14 | 0.16 | 0.16 | -0.16 | -50.00% | 672 | 280 | 1.00 | -0.01 | 0.00 | -0.09 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 265.00 | 0.17 | 0.18 | 0.19 | -0.14 | -42.43% | 892 | 1,900 | 0.97 | -0.01 | 0.00 | -0.13 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 267.50 | 0.19 | 0.21 | 0.21 | -0.14 | -40.00% | 785 | 446 | 0.95 | -0.02 | 0.00 | -0.17 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 270.00 | 0.23 | 0.24 | 0.24 | -0.14 | -36.85% | 3,201 | 4,214 | 0.93 | -0.02 | 0.00 | -0.21 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 272.50 | 0.26 | 0.28 | 0.28 | -0.15 | -34.89% | 839 | 534 | 0.90 | -0.03 | 0.00 | -0.27 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 275.00 | 0.31 | 0.33 | 0.31 | -0.16 | -34.05% | 3,965 | 3,747 | 0.88 | -0.03 | 0.00 | -0.35 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 277.50 | 0.37 | 0.39 | 0.38 | -0.15 | -28.31% | 1,797 | 1,405 | 0.86 | -0.04 | 0.00 | -0.44 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 280.00 | 0.45 | 0.46 | 0.45 | -0.16 | -26.23% | 7,545 | 5,006 | 0.85 | -0.05 | 0.00 | -0.50 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 282.50 | 0.54 | 0.56 | 0.55 | -0.13 | -19.12% | 1,841 | 1,944 | 0.83 | -0.06 | 0.00 | -0.56 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 285.00 | 0.65 | 0.67 | 0.67 | -0.13 | -16.25% | 5,175 | 5,343 | 0.81 | -0.07 | 0.01 | -0.63 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 287.50 | 0.80 | 0.82 | 0.81 | -0.12 | -12.91% | 4,334 | 1,212 | 0.80 | -0.09 | 0.01 | -0.70 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 290.00 | 0.98 | 1.00 | 0.99 | -0.10 | -9.18% | 12,903 | 6,874 | 0.78 | -0.10 | 0.01 | -0.77 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 292.50 | 1.21 | 1.22 | 1.21 | -0.06 | -4.73% | 3,128 | 2,040 | 0.77 | -0.12 | 0.01 | -0.84 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 295.00 | 1.48 | 1.50 | 1.48 | -0.02 | -1.34% | 14,663 | 4,933 | 0.76 | -0.14 | 0.01 | -0.92 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 297.50 | 1.81 | 1.84 | 1.80 | 0.00 | 0.00% | 5,777 | 2,805 | 0.75 | -0.16 | 0.01 | -0.99 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 300.00 | 2.22 | 2.24 | 2.22 | +0.09 | +4.23% | 39,199 | 20,266 | 0.74 | -0.19 | 0.01 | -1.06 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 302.50 | 2.70 | 2.74 | 2.68 | +0.16 | +6.35% | 6,031 | 1,812 | 0.73 | -0.22 | 0.01 | -1.13 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 305.00 | 3.25 | 3.35 | 3.30 | +0.32 | +10.74% | 13,700 | 5,264 | 0.73 | -0.25 | 0.02 | -1.20 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 307.50 | 3.90 | 4.00 | 3.90 | +0.38 | +10.80% | 9,252 | 2,196 | 0.72 | -0.29 | 0.02 | -1.25 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 310.00 | 4.75 | 4.80 | 4.75 | +0.55 | +13.10% | 65,011 | 7,361 | 0.71 | -0.33 | 0.02 | -1.30 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 312.50 | 5.60 | 5.75 | 5.61 | +0.75 | +15.44% | 7,006 | 3,032 | 0.71 | -0.38 | 0.02 | -1.34 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 315.00 | 6.65 | 6.75 | 6.65 | +0.95 | +16.67% | 38,417 | 6,723 | 0.70 | -0.43 | 0.02 | -1.36 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 317.50 | 7.80 | 7.90 | 7.80 | +1.15 | +17.30% | 25,427 | 3,056 | 0.70 | -0.48 | 0.02 | -1.36 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 320.00 | 9.10 | 9.20 | 9.10 | +1.44 | +18.80% | 56,997 | 9,533 | 0.70 | -0.53 | 0.02 | -1.35 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 322.50 | 10.50 | 10.70 | 10.50 | +1.65 | +18.65% | 20,402 | 2,875 | 0.70 | -0.58 | 0.02 | -1.31 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 325.00 | 12.05 | 12.20 | 12.15 | +1.95 | +19.12% | 11,882 | 7,149 | 0.70 | -0.63 | 0.02 | -1.27 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 327.50 | 13.75 | 13.90 | 13.80 | +2.35 | +20.53% | 2,877 | 3,032 | 0.70 | -0.67 | 0.02 | -1.21 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 330.00 | 15.55 | 15.75 | 15.60 | +2.57 | +19.73% | 5,885 | 7,548 | 0.70 | -0.71 | 0.02 | -1.14 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 332.50 | 17.45 | 17.65 | 17.45 | +2.80 | +19.12% | 1,928 | 776 | 0.71 | -0.75 | 0.02 | -1.07 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 335.00 | 19.45 | 19.65 | 19.50 | +3.19 | +19.56% | 1,687 | 2,707 | 0.71 | -0.79 | 0.01 | -0.99 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 337.50 | 21.55 | 21.75 | 21.51 | +3.41 | +18.84% | 2,750 | 1,176 | 0.71 | -0.82 | 0.01 | -0.92 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 340.00 | 23.70 | 23.90 | 23.70 | +3.72 | +18.62% | 2,612 | 2,582 | 0.72 | -0.84 | 0.01 | -0.85 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 342.50 | 25.90 | 26.10 | 25.75 | +3.75 | +17.05% | 920 | 1,232 | 0.72 | -0.86 | 0.01 | -0.78 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 345.00 | 28.20 | 28.40 | 28.10 | +4.10 | +17.09% | 1,073 | 1,418 | 0.73 | -0.88 | 0.01 | -0.72 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 347.50 | 30.25 | 31.65 | 30.56 | +4.31 | +16.42% | 633 | 624 | 0.74 | -0.90 | 0.01 | -0.65 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 350.00 | 32.60 | 33.60 | 32.65 | +4.40 | +15.58% | 1,358 | 3,803 | 0.76 | -0.91 | 0.01 | -0.60 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 352.50 | 35.00 | 36.50 | 34.90 | +4.25 | +13.87% | 364 | 767 | 0.77 | -0.92 | 0.01 | -0.54 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 355.00 | 37.35 | 38.95 | 37.30 | +4.20 | +12.69% | 384 | 1,244 | 0.78 | -0.93 | 0.01 | -0.49 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 357.50 | 39.80 | 41.40 | 40.15 | +4.75 | +13.42% | 36 | 480 | 0.80 | -0.94 | 0.00 | -0.44 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 360.00 | 42.20 | 43.65 | 42.45 | +5.16 | +13.84% | 145 | 1,606 | 0.82 | -0.95 | 0.00 | -0.39 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 362.50 | 43.85 | 46.35 | 44.80 | +4.80 | +12.00% | 90 | 248 | 0.81 | -0.96 | 0.00 | -0.35 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 365.00 | 47.15 | 48.80 | 47.15 | +1.65 | +3.63% | 57 | 520 | 0.84 | -0.96 | 0.00 | -0.31 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 367.50 | 48.75 | 51.30 | 49.90 | +8.60 | +20.83% | 9 | 467 | 0.86 | -0.97 | 0.00 | -0.27 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 370.00 | 51.30 | 53.30 | 52.20 | +1.94 | +3.86% | 142 | 159 | 0.86 | -0.97 | 0.00 | -0.23 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 372.50 | 53.55 | 55.55 | 54.35 | +4.67 | +9.40% | 25 | 95 | 0.64 | -0.98 | 0.00 | -0.19 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 375.00 | 56.05 | 58.10 | 57.15 | +4.96 | +9.51% | 61 | 315 | 0.93 | -0.98 | 0.00 | -0.16 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 377.50 | 58.70 | 60.65 | 59.30 | +2.30 | +4.04% | 9 | 23 | 0.65 | -0.99 | 0.00 | -0.13 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 380.00 | 61.25 | 63.50 | 61.90 | +4.86 | +8.52% | 40 | 192 | 0.96 | -0.99 | 0.00 | -0.10 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 382.50 | 63.70 | 66.25 | 63.95 | +10.15 | +18.87% | 14 | 21 | 0.99 | -0.99 | 0.00 | -0.09 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 385.00 | 66.20 | 68.70 | 68.20 | +8.20 | +13.67% | 49 | 72 | 0.97 | -0.99 | 0.00 | -0.07 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 387.50 | 68.70 | 71.20 | 68.60 | +28.10 | +69.39% | 12 | 4 | 1.05 | -0.99 | 0.00 | -0.06 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 390.00 | 71.35 | 73.50 | 72.30 | +2.30 | +3.29% | 70 | 147 | 1.08 | -0.99 | 0.00 | -0.04 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 392.50 | 73.70 | 76.20 | 71.50 | +23.20 | +48.04% | 1 | 2 | 1.11 | -1.00 | 0.00 | -0.03 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 395.00 | 76.20 | 78.70 | 77.15 | +7.60 | +10.93% | 15 | 35 | 0.30 | -1.00 | 0.00 | -0.03 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 397.50 | 78.65 | 81.20 | 79.79 | +1.04 | +1.33% | 7 | 8 | 1.11 | -1.00 | 0.00 | -0.02 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 400.00 | 81.35 | 83.50 | 82.04 | +5.31 | +6.92% | 5 | 60 | 1.13 | -1.00 | 0.00 | -0.01 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 402.50 | 83.70 | 86.20 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | -0.01 | 6/30/2025 4:00:05 PM EST | |||
| 405.00 | 86.20 | 88.70 | 87.23 | +8.88 | +11.34% | 6 | 4 | 1.19 | -1.00 | 0.00 | -0.01 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 407.50 | 88.70 | 91.25 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | -0.01 | 6/30/2025 4:00:05 PM EST | |||
| 410.00 | 91.35 | 93.55 | 82.15 | 0.00 | 0.00% | 0 | 21 | 1.24 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 6/30/2025 4:00:05 PM EST |
| 412.50 | 93.70 | 96.25 | 91.90 | % | 3 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 4:00:05 PM EST | |
| 415.00 | 96.20 | 98.75 | 93.67 | +6.92 | +7.98% | 1 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 417.50 | 98.70 | 101.25 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 6/30/2025 4:00:05 PM EST | |||
| 420.00 | 101.30 | 103.55 | 100.00 | +7.25 | +7.82% | 2 | 7 | 1.34 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 422.50 | 103.70 | 106.25 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 6/30/2025 4:00:05 PM EST | |||
| 425.00 | 106.20 | 108.75 | 105.40 | 0.00 | 0.00% | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 6/30/2025 4:00:05 PM EST |
| 427.50 | 108.70 | 111.25 | 109.55 | +6.50 | +6.31% | 1 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 430.00 | 111.35 | 113.55 | 110.32 | +2.07 | +1.92% | 4 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 432.50 | 113.70 | 116.25 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 6/30/2025 4:00:05 PM EST | |||
| 435.00 | 116.20 | 118.75 | 115.69 | +31.49 | +37.40% | 4 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 437.50 | 118.70 | 121.25 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 6/30/2025 4:00:05 PM EST | |||
| 440.00 | 121.35 | 123.55 | 121.77 | +12.42 | +11.36% | 8 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 442.50 | 123.70 | 126.25 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 6/30/2025 4:00:05 PM EST | |||
| 445.00 | 126.20 | 128.75 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 6/30/2025 4:00:05 PM EST | |||
| 447.50 | 128.70 | 131.25 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 6/30/2025 4:00:05 PM EST | |||
| 450.00 | 131.35 | 133.55 | 106.69 | 0.00 | 0.00% | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 6/24/2025 | 6/30/2025 4:00:05 PM EST |
| 452.50 | 133.70 | 136.25 | % | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 6/30/2025 4:00:05 PM EST | |||
| 455.00 | 136.20 | 138.75 | 128.22 | 0.00 | 0.00% | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 6/30/2025 4:00:05 PM EST |
| 457.50 | 138.70 | 141.25 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 6/30/2025 4:00:05 PM EST | |||
| 460.00 | 141.35 | 143.55 | 109.90 | 0.00 | 0.00% | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 6/23/2025 | 6/30/2025 4:00:05 PM EST |
| 462.50 | 143.70 | 146.25 | % | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 6/30/2025 4:00:05 PM EST | |||
| 465.00 | 146.20 | 148.75 | 111.00 | 0.00 | 0.00% | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 6/30/2025 4:00:05 PM EST |
| 467.50 | 148.70 | 151.25 | % | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 6/30/2025 4:00:05 PM EST | |||
| 470.00 | 151.35 | 153.50 | % | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 6/30/2025 4:00:05 PM EST | |||
| 472.50 | 153.70 | 156.20 | % | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 6/30/2025 4:00:05 PM EST | |||
| 475.00 | 156.20 | 158.70 | % | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 6/30/2025 4:00:05 PM EST | |||
| 480.00 | 161.35 | 163.50 | 139.00 | 0.00 | 0.00% | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 6/24/2025 | 6/30/2025 4:00:05 PM EST |
| 485.00 | 166.20 | 168.70 | 143.11 | 0.00 | 0.00% | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 6/24/2025 | 6/30/2025 4:00:05 PM EST |
| 490.00 | 171.35 | 173.50 | 167.09 | 0.00 | 0.00% | 0 | 1 | 2.73 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 6/30/2025 4:00:05 PM EST |
| 495.00 | 176.20 | 178.70 | 166.98 | 0.00 | 0.00% | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 6/30/2025 4:00:05 PM EST |
| 500.00 | 181.35 | 183.50 | 181.00 | 0.00 | 0.00% | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 6/17/2025 | 6/30/2025 4:00:05 PM EST |
| 505.00 | 186.20 | 188.70 | % | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 6/30/2025 4:00:05 PM EST | |||
| 510.00 | 191.35 | 193.50 | % | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 6/30/2025 4:00:05 PM EST | |||
| 515.00 | 196.20 | 198.70 | % | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 6/30/2025 4:00:05 PM EST | |||
| 520.00 | 201.35 | 203.50 | % | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 6/30/2025 4:00:05 PM EST | |||
| 525.00 | 206.20 | 208.70 | % | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 6/30/2025 4:00:05 PM EST | |||
| 530.00 | 211.35 | 213.50 | % | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 6/30/2025 4:00:05 PM EST | |||
| 540.00 | 221.35 | 223.50 | % | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 6/30/2025 4:00:05 PM EST | |||
| 550.00 | 231.35 | 233.50 | 195.39 | 0.00 | 0.00% | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 6/3/2025 | 6/30/2025 4:00:05 PM EST |
| 560.00 | 241.35 | 243.50 | % | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 6/30/2025 4:00:05 PM EST | |||
| 570.00 | 251.35 | 253.50 | % | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 6/30/2025 4:00:05 PM EST | |||
| 580.00 | 261.35 | 263.50 | % | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 6/30/2025 4:00:05 PM EST | |||
| 590.00 | 271.35 | 273.50 | % | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 6/30/2025 4:00:05 PM EST | |||
| 600.00 | 281.35 | 283.50 | 299.50 | 0.00 | 0.00% | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 6/30/2025 4:00:05 PM EST |
| 610.00 | 291.35 | 293.50 | % | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 6/30/2025 4:00:05 PM EST | |||
| 620.00 | 301.35 | 303.50 | % | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 6/30/2025 4:00:05 PM EST | |||
| 630.00 | 311.35 | 313.50 | % | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 6/30/2025 4:00:05 PM EST | |||
| 640.00 | 321.35 | 323.50 | % | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 6/30/2025 4:00:05 PM EST | |||
| 650.00 | 331.35 | 333.50 | 326.87 | 0.00 | 0.00% | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 6/30/2025 4:00:05 PM EST |
| 660.00 | 341.35 | 343.50 | % | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 6/30/2025 4:00:05 PM EST | |||
| 670.00 | 351.35 | 353.50 | % | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 6/30/2025 4:00:05 PM EST | |||
| 680.00 | 361.35 | 363.50 | 350.44 | 0.00 | 0.00% | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 6/30/2025 4:00:05 PM EST |