Options Chain for TESLA INC COM (TSLA)


Calls

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
1.67 180.90 181.75 183.35 +16.95 +10.19% 1 147 7.63 1.00 0.00 0.00 11/28/2022 11/28/2022 9:00:00 PM
3.33 179.25 180.25 174.84 0.00 0.00% 0 415 6.18 1.00 0.00 0.00 11/18/2022 11/28/2022 9:00:00 PM
5.00 177.65 178.45 179.47 0.00 0.00% 0 778 5.42 1.00 0.00 0.00 11/17/2022 11/28/2022 9:00:00 PM
6.67 175.95 176.90 189.76 0.00 0.00% 0 787 4.58 1.00 0.00 0.00 11/15/2022 11/28/2022 9:00:00 PM
8.33 174.30 175.25 214.50 0.00 0.00% 0 804 4.42 1.00 0.00 0.00 10/10/2022 11/28/2022 9:00:00 PM
10.00 172.60 173.45 264.55 0.00 0.00% 0 1,584 3.86 1.00 0.00 0.00 9/29/2022 11/28/2022 9:00:00 PM
11.67 171.00 171.95 266.66 0.00 0.00% 0 1,214 3.64 1.00 0.00 0.00 9/26/2022 11/28/2022 9:00:00 PM
13.33 169.30 170.20 202.40 0.00 0.00% 0 1,448 3.50 1.00 0.00 0.00 11/3/2022 11/28/2022 9:00:00 PM
15.00 167.65 168.50 173.19 0.00 0.00% 0 1,588 3.29 1.00 0.00 0.00 11/8/2022 11/28/2022 9:00:00 PM
16.67 166.00 166.85 171.64 0.00 0.00% 0 1,055 3.34 1.00 0.00 0.00 11/8/2022 11/28/2022 9:00:00 PM
18.33 164.40 165.20 208.92 0.00 0.00% 0 2,136 3.20 1.00 0.00 0.00 10/31/2022 11/28/2022 9:00:00 PM
20.00 162.80 163.65 205.40 0.00 0.00% 0 942 2.90 1.00 0.00 0.00 10/26/2022 11/28/2022 9:00:00 PM
26.67 156.05 156.95 189.40 0.00 0.00% 0 2,178 2.49 1.00 0.00 0.00 10/17/2022 11/28/2022 9:00:00 PM
33.33 149.45 150.30 189.45 0.00 0.00% 0 3,924 2.22 1.00 0.00 0.00 10/25/2022 11/28/2022 9:00:00 PM
40.00 142.90 143.75 160.22 0.00 0.00% 0 1,614 0.00 1.00 0.00 -0.01 11/7/2022 11/28/2022 9:00:00 PM
46.67 136.25 137.10 122.40 0.00 0.00% 0 1,366 1.79 1.00 0.00 -0.01 11/22/2022 11/28/2022 9:00:00 PM
50.00 133.00 133.85 120.20 0.00 0.00% 0 2,077 1.80 1.00 0.00 -0.01 11/22/2022 11/28/2022 9:00:00 PM
53.33 129.70 130.55 131.15 0.00 0.00% 0 992 1.65 1.00 0.00 -0.01 11/17/2022 11/28/2022 9:00:00 PM
60.00 123.10 123.90 112.02 0.00 0.00% 0 2,540 1.49 1.00 0.00 -0.01 11/21/2022 11/28/2022 9:00:00 PM
66.67 116.50 117.35 117.03 +14.59 +14.25% 9 7,049 1.16 1.00 0.00 -0.01 11/28/2022 11/28/2022 9:00:00 PM
70.00 113.25 114.05 125.68 0.00 0.00% 0 3,123 1.11 1.00 0.00 -0.01 11/11/2022 11/28/2022 9:00:00 PM
73.33 109.95 110.85 107.00 0.00 0.00% 0 1,715 1.13 1.00 0.00 -0.02 11/23/2022 11/28/2022 9:00:00 PM
76.67 106.70 107.55 112.00 0.00 0.00% 0 2,138 1.09 1.00 0.00 -0.02 11/9/2022 11/28/2022 9:00:00 PM
80.00 103.45 104.25 92.27 0.00 0.00% 0 1,966 1.07 0.99 0.00 -0.02 11/22/2022 11/28/2022 9:00:00 PM
83.33 100.15 100.95 98.76 0.00 0.00% 0 2,454 1.05 0.99 0.00 -0.03 11/23/2022 11/28/2022 9:00:00 PM
86.67 96.90 97.75 93.25 0.00 0.00% 0 880 0.93 0.99 0.00 -0.03 11/23/2022 11/28/2022 9:00:00 PM
90.00 93.65 94.50 79.88 0.00 0.00% 0 1,165 0.93 0.99 0.00 -0.03 11/22/2022 11/28/2022 9:00:00 PM
93.33 90.45 91.25 79.87 0.00 0.00% 0 718 0.90 0.98 0.00 -0.04 11/21/2022 11/28/2022 9:00:00 PM
95.00 88.80 89.65 85.40 0.00 0.00% 0 4 0.91 0.98 0.00 -0.04 11/18/2022 11/28/2022 9:00:00 PM
96.67 87.20 88.00 83.20 0.00 0.00% 0 498 0.89 0.98 0.00 -0.04 11/18/2022 11/28/2022 9:00:00 PM
100.00 84.20 84.75 84.65 +0.65 +0.78% 1,310 9,942 0.90 0.97 0.00 -0.05 11/28/2022 11/28/2022 9:00:00 PM
103.33 80.80 81.60 77.97 0.00 0.00% 0 590 0.87 0.97 0.00 -0.05 11/23/2022 11/28/2022 9:00:00 PM
105.00 79.20 80.05 65.71 0.00 0.00% 0 15 0.87 0.97 0.00 -0.06 11/22/2022 11/28/2022 9:00:00 PM
106.67 77.60 78.40 75.60 0.00 0.00% 0 620 0.85 0.96 0.00 -0.06 11/18/2022 11/28/2022 9:00:00 PM
108.33 75.95 76.85 75.20 0.00 0.00% 0 355 0.84 0.96 0.00 -0.06 11/23/2022 11/28/2022 9:00:00 PM
110.00 74.45 75.25 75.64 +0.49 +0.66% 2 936 0.84 0.96 0.00 -0.06 11/28/2022 11/28/2022 9:00:00 PM
111.67 72.80 73.70 89.55 0.00 0.00% 0 390 0.83 0.96 0.00 -0.07 11/15/2022 11/28/2022 9:00:00 PM
113.33 71.30 72.05 68.25 0.00 0.00% 0 954 0.82 0.95 0.00 -0.07 11/18/2022 11/28/2022 9:00:00 PM
115.00 69.65 70.50 60.88 0.00 0.00% 0 295 0.81 0.95 0.00 -0.07 11/23/2022 11/28/2022 9:00:00 PM
116.67 68.15 68.95 64.65 0.00 0.00% 0 2,277 0.80 0.95 0.00 -0.08 11/18/2022 11/28/2022 9:00:00 PM
118.33 66.55 67.40 67.87 -7.43 -9.87% 1 478 0.79 0.94 0.00 -0.08 11/28/2022 11/28/2022 9:00:00 PM
120.00 65.20 65.80 66.79 +4.69 +7.56% 1 1,698 0.80 0.94 0.00 -0.08 11/28/2022 11/28/2022 9:00:00 PM
121.67 63.50 64.35 61.50 0.00 0.00% 0 551 0.78 0.93 0.00 -0.08 11/9/2022 11/28/2022 9:00:00 PM
123.33 61.95 62.80 62.00 0.00 0.00% 0 335 0.78 0.93 0.00 -0.09 11/25/2022 11/28/2022 9:00:00 PM
125.00 60.45 61.25 61.72 +12.30 +24.89% 1 483 0.77 0.92 0.00 -0.09 11/28/2022 11/28/2022 9:00:00 PM
126.67 58.95 59.75 56.70 0.00 0.00% 0 1,877 0.76 0.92 0.00 -0.09 11/23/2022 11/28/2022 9:00:00 PM
128.33 57.45 58.30 62.85 +6.18 +10.91% 2 2,685 0.76 0.91 0.00 -0.10 11/28/2022 11/28/2022 9:00:00 PM
130.00 55.95 56.80 57.18 -0.87 -1.50% 78 646 0.75 0.91 0.00 -0.10 11/28/2022 11/28/2022 9:00:00 PM
131.67 54.45 55.25 48.00 0.00 0.00% 0 345 0.74 0.90 0.00 -0.10 11/21/2022 11/28/2022 9:00:00 PM
133.33 53.30 53.80 53.49 +0.02 +0.04% 8 4,651 0.75 0.90 0.00 -0.11 11/28/2022 11/28/2022 9:00:00 PM
135.00 51.80 52.30 52.15 +1.40 +2.76% 7 1,233 0.74 0.89 0.00 -0.11 11/28/2022 11/28/2022 9:00:00 PM
136.67 50.40 50.85 39.42 0.00 0.00% 0 1,847 0.74 0.88 0.00 -0.11 11/22/2022 11/28/2022 9:00:00 PM
140.00 47.45 48.00 47.85 +0.22 +0.47% 4 2,392 0.72 0.87 0.00 -0.12 11/28/2022 11/28/2022 9:00:00 PM
143.33 44.75 45.25 49.15 +7.50 +18.01% 5 2,030 0.72 0.85 0.00 -0.12 11/28/2022 11/28/2022 9:00:00 PM
145.00 43.15 43.90 44.25 +0.20 +0.46% 29 155 0.71 0.85 0.00 -0.13 11/28/2022 11/28/2022 9:00:00 PM
146.67 42.00 42.45 42.10 0.00 0.00% 0 4,388 0.70 0.84 0.00 -0.13 11/23/2022 11/28/2022 9:00:00 PM
150.00 39.20 39.75 39.45 -0.29 -0.73% 248 5,863 0.69 0.82 0.01 -0.14 11/28/2022 11/28/2022 9:00:00 PM
153.33 36.75 37.20 36.90 +1.40 +3.95% 1 1,557 0.69 0.80 0.01 -0.14 11/28/2022 11/28/2022 9:00:00 PM
155.00 35.35 35.90 35.68 -0.19 -0.53% 55 535 0.68 0.79 0.01 -0.15 11/28/2022 11/28/2022 9:00:00 PM
156.67 34.25 34.70 31.35 0.00 0.00% 0 1,073 0.68 0.78 0.01 -0.15 11/23/2022 11/28/2022 9:00:00 PM
160.00 31.85 32.20 32.00 +0.35 +1.11% 187 2,336 0.67 0.75 0.01 -0.15 11/28/2022 11/28/2022 9:00:00 PM
163.33 29.35 30.00 30.00 +0.14 +0.47% 2 2,240 0.66 0.73 0.01 -0.16 11/28/2022 11/28/2022 9:00:00 PM
165.00 28.30 28.75 28.65 +0.36 +1.28% 57 8,518 0.65 0.72 0.01 -0.16 11/28/2022 11/28/2022 9:00:00 PM
166.67 27.10 27.65 28.02 +0.52 +1.90% 225 19,602 0.65 0.70 0.01 -0.16 11/28/2022 11/28/2022 9:00:00 PM
170.00 25.10 25.50 25.15 +0.05 +0.20% 192 4,455 0.65 0.67 0.01 -0.17 11/28/2022 11/28/2022 9:00:00 PM
173.33 22.90 23.45 23.44 +0.34 +1.48% 47 2,343 0.64 0.65 0.01 -0.17 11/28/2022 11/28/2022 9:00:00 PM
175.00 22.05 22.40 22.45 +0.17 +0.77% 1,169 9,151 0.63 0.63 0.01 -0.17 11/28/2022 11/28/2022 9:00:00 PM
176.67 21.10 21.50 21.50 0.00 0.00% 98 1,650 0.63 0.62 0.01 -0.17 11/28/2022 11/28/2022 9:00:00 PM
180.00 19.25 19.65 19.39 -0.18 -0.92% 701 6,453 0.62 0.59 0.01 -0.18 11/28/2022 11/28/2022 9:00:00 PM
183.33 17.55 17.75 17.70 -0.25 -1.40% 377 7,224 0.62 0.56 0.01 -0.18 11/28/2022 11/28/2022 9:00:00 PM
185.00 16.70 16.90 16.85 -0.29 -1.70% 891 2,315 0.62 0.54 0.01 -0.18 11/28/2022 11/28/2022 9:00:00 PM
186.67 15.90 16.10 16.00 +0.05 +0.32% 1,095 6,595 0.61 0.53 0.01 -0.17 11/28/2022 11/28/2022 9:00:00 PM
190.00 14.35 14.55 14.50 -0.25 -1.70% 1,849 4,340 0.61 0.50 0.01 -0.17 11/28/2022 11/28/2022 9:00:00 PM
193.33 12.95 13.25 13.20 -0.06 -0.46% 212 6,402 0.60 0.46 0.01 -0.17 11/28/2022 11/28/2022 9:00:00 PM
195.00 12.15 12.45 12.37 -0.24 -1.91% 559 853 0.60 0.45 0.01 -0.17 11/28/2022 11/28/2022 9:00:00 PM
200.00 10.45 10.70 10.50 -0.28 -2.60% 4,725 70,810 0.59 0.40 0.01 -0.16 11/28/2022 11/28/2022 9:00:00 PM
203.33 9.30 9.60 9.55 -0.09 -0.94% 337 3,525 0.59 0.37 0.01 -0.16 11/28/2022 11/28/2022 9:00:00 PM
205.00 8.85 9.05 8.85 -0.30 -3.28% 509 1,218 0.59 0.36 0.01 -0.15 11/28/2022 11/28/2022 9:00:00 PM
206.67 8.30 8.45 8.43 -0.17 -1.98% 228 5,077 0.59 0.34 0.01 -0.15 11/28/2022 11/28/2022 9:00:00 PM
210.00 7.30 7.60 7.46 -0.19 -2.49% 2,429 8,068 0.58 0.32 0.01 -0.14 11/28/2022 11/28/2022 9:00:00 PM
213.33 6.45 6.70 6.81 +0.02 +0.30% 130 2,563 0.58 0.29 0.01 -0.14 11/28/2022 11/28/2022 9:00:00 PM
215.00 6.10 6.40 6.25 -0.16 -2.50% 534 1,208 0.58 0.28 0.01 -0.13 11/28/2022 11/28/2022 9:00:00 PM
216.67 5.70 5.95 5.91 -0.04 -0.68% 83 31,744 0.58 0.26 0.01 -0.13 11/28/2022 11/28/2022 9:00:00 PM
220.00 5.15 5.25 5.25 -0.15 -2.78% 1,687 26,252 0.58 0.24 0.01 -0.12 11/28/2022 11/28/2022 9:00:00 PM
223.33 4.55 4.65 4.65 -0.20 -4.13% 54 6,428 0.58 0.22 0.01 -0.11 11/28/2022 11/28/2022 9:00:00 PM
225.00 4.30 4.40 4.33 -0.27 -5.87% 745 1,691 0.57 0.21 0.01 -0.11 11/28/2022 11/28/2022 9:00:00 PM
226.67 4.05 4.15 4.15 +0.03 +0.73% 156 4,528 0.57 0.20 0.01 -0.11 11/28/2022 11/28/2022 9:00:00 PM
230.00 3.60 3.70 3.65 -0.10 -2.67% 1,365 11,072 0.57 0.18 0.01 -0.10 11/28/2022 11/28/2022 9:00:00 PM
233.33 3.20 3.35 3.33 -0.02 -0.60% 40 17,632 0.57 0.16 0.01 -0.10 11/28/2022 11/28/2022 9:00:00 PM
235.00 2.94 3.10 3.05 -0.10 -3.18% 306 497 0.57 0.15 0.01 -0.09 11/28/2022 11/28/2022 9:00:00 PM
236.67 2.77 2.88 2.84 -0.12 -4.06% 66 3,056 0.57 0.15 0.01 -0.09 11/28/2022 11/28/2022 9:00:00 PM
240.00 2.47 2.56 2.53 -0.17 -6.30% 1,061 9,296 0.57 0.13 0.01 -0.08 11/28/2022 11/28/2022 9:00:00 PM
243.33 2.20 2.34 2.40 -0.01 -0.42% 274 3,265 0.58 0.12 0.01 -0.08 11/28/2022 11/28/2022 9:00:00 PM
245.00 2.06 2.24 2.13 -0.18 -7.80% 137 240 0.58 0.12 0.00 -0.08 11/28/2022 11/28/2022 9:00:00 PM
246.67 1.94 2.04 2.07 -0.04 -1.90% 43 2,876 0.58 0.11 0.00 -0.08 11/28/2022 11/28/2022 9:00:00 PM
250.00 1.78 1.82 1.80 -0.10 -5.27% 2,883 25,027 0.58 0.10 0.00 -0.07 11/28/2022 11/28/2022 9:00:00 PM
253.33 1.57 1.63 2.06 +0.30 +17.05% 45 1,537 0.58 0.09 0.00 -0.07 11/28/2022 11/28/2022 9:00:00 PM
255.00 1.52 1.60 1.53 -0.09 -5.56% 113 271 0.58 0.09 0.00 -0.07 11/28/2022 11/28/2022 9:00:00 PM
256.67 1.41 1.47 1.43 -0.21 -12.81% 77 2,367 0.58 0.09 0.00 -0.06 11/28/2022 11/28/2022 9:00:00 PM
260.00 1.29 1.32 1.31 -0.11 -7.75% 142 10,406 0.59 0.08 0.00 -0.06 11/28/2022 11/28/2022 9:00:00 PM
265.00 1.11 1.14 1.13 -0.08 -6.62% 68 121 0.59 0.07 0.00 -0.06 11/28/2022 11/28/2022 9:00:00 PM
266.67 1.05 1.08 1.09 -0.06 -5.22% 55 20,892 0.59 0.07 0.00 -0.06 11/28/2022 11/28/2022 9:00:00 PM
270.00 0.94 0.99 0.97 -0.06 -5.83% 69 575 0.60 0.06 0.00 -0.05 11/28/2022 11/28/2022 9:00:00 PM
273.33 0.87 0.90 0.90 -0.05 -5.27% 41 16,332 0.60 0.06 0.00 -0.05 11/28/2022 11/28/2022 9:00:00 PM
275.00 0.81 0.91 0.86 -0.03 -3.38% 173 279 0.60 0.06 0.00 -0.05 11/28/2022 11/28/2022 9:00:00 PM
276.67 0.79 0.82 0.81 -0.06 -6.90% 35 33,022 0.61 0.06 0.00 -0.05 11/28/2022 11/28/2022 9:00:00 PM
280.00 0.73 0.75 0.74 -0.06 -7.50% 415 15,100 0.61 0.05 0.00 -0.05 11/28/2022 11/28/2022 9:00:00 PM
283.33 0.66 0.70 0.70 -0.03 -4.11% 9 10,810 0.61 0.05 0.00 -0.04 11/28/2022 11/28/2022 9:00:00 PM
285.00 0.61 0.71 0.79 +0.08 +11.27% 4 104 0.62 0.05 0.00 -0.04 11/28/2022 11/28/2022 9:00:00 PM
286.67 0.61 0.65 0.68 -0.01 -1.45% 124 2,375 0.62 0.05 0.00 -0.04 11/28/2022 11/28/2022 9:00:00 PM
290.00 0.56 0.60 0.59 -0.04 -6.35% 74 10,203 0.62 0.04 0.00 -0.04 11/28/2022 11/28/2022 9:00:00 PM
293.33 0.49 0.56 0.70 +0.06 +9.38% 65 2,800 0.63 0.04 0.00 -0.04 11/28/2022 11/28/2022 9:00:00 PM
295.00 0.50 0.54 0.61 +0.03 +5.18% 2 60 0.63 0.04 0.00 -0.04 11/28/2022 11/28/2022 9:00:00 PM
300.00 0.47 0.49 0.47 -0.04 -7.85% 3,264 81,354 0.64 0.03 0.00 -0.03 11/28/2022 11/28/2022 9:00:00 PM
305.00 0.37 0.44 0.50 +0.03 +6.39% 7 58 0.65 0.03 0.00 -0.03 11/28/2022 11/28/2022 9:00:00 PM
306.67 0.36 0.43 0.44 -0.02 -4.35% 10 7,256 0.65 0.03 0.00 -0.03 11/28/2022 11/28/2022 9:00:00 PM
310.00 0.34 0.40 0.47 +0.04 +9.31% 7 137 0.65 0.03 0.00 -0.03 11/28/2022 11/28/2022 9:00:00 PM
313.33 0.31 0.38 0.38 -0.03 -7.32% 3 5,142 0.66 0.03 0.00 -0.03 11/28/2022 11/28/2022 9:00:00 PM
315.00 0.30 0.37 0.44 +0.04 +10.00% 2 52 0.66 0.02 0.00 -0.03 11/28/2022 11/28/2022 9:00:00 PM
316.67 0.30 0.36 0.38 0.00 0.00% 15 7,780 0.66 0.02 0.00 -0.03 11/28/2022 11/28/2022 9:00:00 PM
320.00 0.31 0.34 0.32 -0.06 -15.79% 95 7,997 0.67 0.02 0.00 -0.02 11/28/2022 11/28/2022 9:00:00 PM
325.00 0.28 0.31 0.34 -0.02 -5.56% 57 8,934 0.68 0.02 0.00 -0.02 11/28/2022 11/28/2022 9:00:00 PM
326.67 0.27 0.30 0.36 +0.08 +28.58% 330 5,439 0.68 0.02 0.00 -0.02 11/28/2022 11/28/2022 9:00:00 PM
330.00 0.23 0.28 0.35 +0.01 +2.95% 101 80 0.68 0.02 0.00 -0.02 11/28/2022 11/28/2022 9:00:00 PM
333.33 0.25 0.31 0.26 -0.03 -10.35% 94 37,726 0.69 0.02 0.00 -0.02 11/28/2022 11/28/2022 9:00:00 PM
335.00 0.20 0.26 0.27 +0.02 +8.00% 2 8 0.69 0.02 0.00 -0.02 11/28/2022 11/28/2022 9:00:00 PM
340.00 0.19 0.25 0.29 +0.02 +7.41% 38 5,003 0.70 0.01 0.00 -0.02 11/28/2022 11/28/2022 9:00:00 PM
341.67 0.18 0.24 0.24 0.00 0.00% 0 4,952 0.70 0.01 0.00 -0.02 11/23/2022 11/28/2022 9:00:00 PM
345.00 0.20 0.23 % 0 0 0.70 0.01 0.00 -0.01 11/28/2022 9:00:00 PM
346.67 0.20 0.22 0.26 +0.04 +18.19% 2 1,918 0.71 0.01 0.00 -0.01 11/28/2022 11/28/2022 9:00:00 PM
350.00 0.19 0.21 0.20 -0.04 -16.67% 95 13,627 0.71 0.01 0.00 -0.01 11/28/2022 11/28/2022 9:00:00 PM
353.33 0.15 0.23 0.21 0.00 0.00% 0 894 0.72 0.01 0.00 -0.01 11/23/2022 11/28/2022 9:00:00 PM
355.00 0.17 0.20 0.21 0.00 0.00% 0 4 0.72 0.01 0.00 -0.01 11/25/2022 11/28/2022 9:00:00 PM
358.33 0.16 0.19 0.18 -0.02 -10.00% 23 4,558 0.72 0.01 0.00 -0.01 11/28/2022 11/28/2022 9:00:00 PM
360.00 0.16 0.23 0.16 -0.06 -27.28% 1 4,221 0.72 0.01 0.00 -0.01 11/28/2022 11/28/2022 9:00:00 PM
366.67 0.14 0.17 0.16 -0.03 -15.79% 177 29,642 0.73 0.01 0.00 -0.01 11/28/2022 11/28/2022 9:00:00 PM
370.00 0.12 0.16 0.19 +0.02 +11.77% 20 3 0.74 0.01 0.00 -0.01 11/28/2022 11/28/2022 9:00:00 PM
375.00 0.11 0.15 0.14 -0.02 -12.50% 15 24,276 0.74 0.01 0.00 -0.01 11/28/2022 11/28/2022 9:00:00 PM
383.33 0.11 0.13 0.15 +0.01 +7.15% 121 27,084 0.75 0.00 0.00 -0.01 11/28/2022 11/28/2022 9:00:00 PM
391.67 0.10 0.12 0.14 0.00 0.00% 0 11,636 0.76 0.00 0.00 -0.01 11/25/2022 11/28/2022 9:00:00 PM
400.00 0.09 0.11 0.10 -0.03 -23.08% 210 32,456 0.77 0.00 0.00 0.00 11/28/2022 11/28/2022 9:00:00 PM
408.33 0.08 0.10 0.10 -0.02 -16.67% 12 3,474 0.78 0.00 0.00 0.00 11/28/2022 11/28/2022 9:00:00 PM
416.67 0.07 0.09 0.09 -0.02 -18.19% 6 28,009 0.79 0.00 0.00 0.00 11/28/2022 11/28/2022 9:00:00 PM
425.00 0.06 0.08 0.06 -0.04 -40.00% 2 9,484 0.80 0.00 0.00 0.00 11/28/2022 11/28/2022 9:00:00 PM
433.33 0.06 0.08 0.08 0.00 0.00% 9 32,047 0.81 0.00 0.00 0.00 11/28/2022 11/28/2022 9:00:00 PM
441.67 0.05 0.07 0.09 +0.01 +12.50% 1 3,544 0.81 0.00 0.00 0.00 11/28/2022 11/28/2022 9:00:00 PM
450.00 0.04 0.07 0.05 -0.01 -16.67% 9 7,127 0.82 0.00 0.00 0.00 11/28/2022 11/28/2022 9:00:00 PM
458.33 0.04 0.06 0.06 0.00 0.00% 0 1,886 0.83 0.00 0.00 0.00 11/25/2022 11/28/2022 9:00:00 PM
466.67 0.03 0.06 0.04 -0.03 -42.86% 1 10,706 0.84 0.00 0.00 0.00 11/28/2022 11/28/2022 9:00:00 PM
475.00 0.01 0.05 0.06 0.00 0.00% 0 7,267 0.84 0.00 0.00 0.00 11/23/2022 11/28/2022 9:00:00 PM
483.33 0.02 0.05 0.05 -0.01 -16.67% 18 11,187 0.85 0.00 0.00 0.00 11/28/2022 11/28/2022 9:00:00 PM
491.67 0.02 0.04 0.05 +0.01 +25.00% 8 4,361 0.86 0.00 0.00 0.00 11/28/2022 11/28/2022 9:00:00 PM
500.00 0.02 0.04 0.02 -0.03 -60.00% 219 38,039 0.86 0.00 0.00 0.00 11/28/2022 11/28/2022 9:00:00 PM
508.33 0.02 0.04 0.04 -0.01 -20.00% 1 3,447 0.87 0.00 0.00 0.00 11/28/2022 11/28/2022 9:00:00 PM
516.67 0.02 0.04 0.04 0.00 0.00% 1 7,613 0.88 0.00 0.00 0.00 11/28/2022 11/28/2022 9:00:00 PM
525.00 0.01 0.04 0.05 0.00 0.00% 0 2,372 0.88 0.00 0.00 0.00 11/23/2022 11/28/2022 9:00:00 PM
533.33 0.01 0.04 0.03 0.00 0.00% 12 8,654 0.90 0.00 0.00 0.00 11/28/2022 11/28/2022 9:00:00 PM
541.67 0.01 0.04 0.04 0.00 0.00% 0 1,735 0.88 0.00 0.00 0.00 11/14/2022 11/28/2022 9:00:00 PM
550.00 0.02 0.05 0.02 0.00 0.00% 110 3,715 0.92 0.00 0.00 0.00 11/28/2022 11/28/2022 9:00:00 PM
558.33 0.01 0.03 0.02 0.00 0.00% 0 2,148 0.91 0.00 0.00 0.00 11/25/2022 11/28/2022 9:00:00 PM
566.67 0.01 0.03 0.02 -0.01 -33.34% 6 16,053 0.92 0.00 0.00 0.00 11/28/2022 11/28/2022 9:00:00 PM
575.00 0.00 0.03 0.03 +0.01 +50.00% 6 18,006 0.93 0.00 0.00 0.00 11/28/2022 11/28/2022 9:00:00 PM
583.33 0.00 0.03 0.02 -0.01 -33.34% 600 1,749 0.92 0.00 0.00 0.00 11/28/2022 11/28/2022 9:00:00 PM
591.67 0.00 0.03 0.02 -0.01 -33.34% 10 1,750 0.93 0.00 0.00 0.00 11/28/2022 11/28/2022 9:00:00 PM
600.00 0.00 0.04 0.01 -0.02 -66.67% 26 6,289 0.94 0.00 0.00 0.00 11/28/2022 11/28/2022 9:00:00 PM
608.33 0.00 0.02 0.02 0.00 0.00% 50 6,979 0.98 0.00 0.00 0.00 11/28/2022 11/28/2022 9:00:00 PM
616.67 0.00 0.02 0.02 0.00 0.00% 0 2,300 0.99 0.00 0.00 0.00 11/21/2022 11/28/2022 9:00:00 PM
625.00 0.00 0.02 0.01 0.00 0.00% 0 776 1.00 0.00 0.00 0.00 11/25/2022 11/28/2022 9:00:00 PM
633.33 0.01 0.04 0.02 0.00 0.00% 0 3,989 0.98 0.00 0.00 0.00 11/21/2022 11/28/2022 9:00:00 PM
641.67 0.00 0.02 0.01 0.00 0.00% 0 826 1.02 0.00 0.00 0.00 11/23/2022 11/28/2022 9:00:00 PM
650.00 0.00 0.04 0.02 0.00 0.00% 0 1,126 1.03 0.00 0.00 0.00 11/25/2022 11/28/2022 9:00:00 PM
666.67 0.01 0.04 0.01 0.00 0.00% 70 30,365 1.02 0.00 0.00 0.00 11/28/2022 11/28/2022 9:00:00 PM
675.00 0.00 0.02 0.02 +0.01 +100.00% 1 3,917 1.05 0.00 0.00 0.00 11/28/2022 11/28/2022 9:00:00 PM
683.33 0.01 0.04 0.01 -0.03 -75.00% 20 3,623 1.04 0.00 0.00 0.00 11/28/2022 11/28/2022 9:00:00 PM
691.67 0.00 0.02 0.01 0.00 0.00% 0 765 1.07 0.00 0.00 0.00 11/23/2022 11/28/2022 9:00:00 PM
700.00 0.00 0.02 0.01 0.00 0.00% 1 1,570 1.08 0.00 0.00 0.00 11/28/2022 11/28/2022 9:00:00 PM
708.33 0.00 0.02 0.02 0.00 0.00% 0 549 1.03 0.00 0.00 0.00 11/23/2022 11/28/2022 9:00:00 PM
716.67 0.00 0.02 0.01 0.00 0.00% 3 1,172 1.04 0.00 0.00 0.00 11/28/2022 11/28/2022 9:00:00 PM
725.00 0.00 0.02 0.01 0.00 0.00% 0 2,139 1.05 0.00 0.00 0.00 11/22/2022 11/28/2022 9:00:00 PM
733.33 0.00 0.04 0.01 0.00 0.00% 0 6,008 1.06 0.00 0.00 0.00 11/22/2022 11/28/2022 9:00:00 PM
741.67 0.00 0.02 0.02 0.00 0.00% 0 635 1.07 0.00 0.00 0.00 11/7/2022 11/28/2022 9:00:00 PM
750.00 0.00 0.02 0.01 0.00 0.00% 0 832 1.07 0.00 0.00 0.00 11/23/2022 11/28/2022 9:00:00 PM
758.33 0.00 0.04 0.02 0.00 0.00% 0 467 1.08 0.00 0.00 0.00 11/4/2022 11/28/2022 9:00:00 PM
766.67 0.00 0.02 0.01 0.00 0.00% 0 5,012 1.09 0.00 0.00 0.00 11/21/2022 11/28/2022 9:00:00 PM
775.00 0.00 0.02 0.01 0.00 0.00% 0 1,486 1.10 0.00 0.00 0.00 11/25/2022 11/28/2022 9:00:00 PM
783.33 0.00 0.02 0.02 0.00 0.00% 0 648 1.10 0.00 0.00 0.00 11/10/2022 11/28/2022 9:00:00 PM
791.67 0.00 0.02 0.01 0.00 0.00% 2 918 1.11 0.00 0.00 0.00 11/28/2022 11/28/2022 9:00:00 PM
800.00 0.00 0.01 0.01 0.00 0.00% 1 14,535 1.12 0.00 0.00 0.00 11/28/2022 11/28/2022 9:00:00 PM
808.33 0.00 0.02 0.02 0.00 0.00% 0 1,185 1.12 0.00 0.00 0.00 11/23/2022 11/28/2022 9:00:00 PM
816.67 0.00 0.02 0.01 0.00 0.00% 0 2,016 1.13 0.00 0.00 0.00 11/23/2022 11/28/2022 9:00:00 PM
825.00 0.00 0.01 0.01 0.00 0.00% 6 43,660 1.14 0.00 0.00 0.00 11/28/2022 11/28/2022 9:00:00 PM

Puts

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
1.67 0.00 0.01 0.02 +0.01 +100.00% 500 104,387 0.00 0.00 0.00 0.00 11/28/2022 11/28/2022 9:00:00 PM
3.33 0.00 0.01 0.01 0.00 0.00% 0 13,451 0.00 0.00 0.00 0.00 10/14/2022 11/28/2022 9:00:00 PM
5.00 0.00 0.01 0.01 0.00 0.00% 0 13,427 0.00 0.00 0.00 0.00 11/11/2022 11/28/2022 9:00:00 PM
6.67 0.00 0.01 0.01 0.00 0.00% 100 21,094 0.00 0.00 0.00 0.00 11/28/2022 11/28/2022 9:00:00 PM
8.33 0.00 0.01 0.01 0.00 0.00% 100 9,053 0.00 0.00 0.00 0.00 11/28/2022 11/28/2022 9:00:00 PM
10.00 0.00 0.01 0.01 0.00 0.00% 0 6,502 2.49 0.00 0.00 0.00 11/21/2022 11/28/2022 9:00:00 PM
11.67 0.00 0.01 0.01 0.00 0.00% 0 6,291 2.35 0.00 0.00 0.00 11/10/2022 11/28/2022 9:00:00 PM
13.33 0.00 0.01 0.02 0.00 0.00% 0 6,233 2.24 0.00 0.00 0.00 11/9/2022 11/28/2022 9:00:00 PM
15.00 0.00 0.01 0.02 0.00 0.00% 0 6,064 2.13 0.00 0.00 0.00 11/21/2022 11/28/2022 9:00:00 PM
16.67 0.00 0.02 0.02 0.00 0.00% 0 16,652 2.04 0.00 0.00 0.00 11/21/2022 11/28/2022 9:00:00 PM
18.33 0.00 0.04 0.01 0.00 0.00% 0 2,540 1.96 0.00 0.00 0.00 11/22/2022 11/28/2022 9:00:00 PM
20.00 0.00 0.02 0.01 0.00 0.00% 0 5,446 1.88 0.00 0.00 0.00 11/25/2022 11/28/2022 9:00:00 PM
26.67 0.00 0.01 0.01 0.00 0.00% 699 22,271 1.64 0.00 0.00 0.00 11/28/2022 11/28/2022 9:00:00 PM
33.33 0.01 0.03 0.01 -0.01 -50.00% 1,783 45,199 1.52 0.00 0.00 0.00 11/28/2022 11/28/2022 9:00:00 PM
40.00 0.03 0.04 0.04 -0.01 -20.00% 7 70,926 1.44 0.00 0.00 -0.01 11/28/2022 11/28/2022 9:00:00 PM
46.67 0.03 0.06 0.05 -0.04 -44.45% 830 6,714 1.36 0.00 0.00 -0.01 11/28/2022 11/28/2022 9:00:00 PM
50.00 0.06 0.08 0.07 -0.02 -22.23% 460 11,739 1.33 0.00 0.00 -0.01 11/28/2022 11/28/2022 9:00:00 PM
53.33 0.07 0.12 0.08 -0.04 -33.34% 9 5,855 1.29 0.00 0.00 -0.01 11/28/2022 11/28/2022 9:00:00 PM
60.00 0.11 0.12 0.11 -0.03 -21.43% 91 29,608 1.22 0.00 0.00 -0.01 11/28/2022 11/28/2022 9:00:00 PM
66.67 0.16 0.19 0.16 -0.05 -23.81% 125 16,006 1.16 0.00 0.00 -0.01 11/28/2022 11/28/2022 9:00:00 PM
70.00 0.19 0.25 0.21 -0.03 -12.50% 53 12,676 1.13 0.00 0.00 -0.01 11/28/2022 11/28/2022 9:00:00 PM
73.33 0.22 0.29 0.23 -0.05 -17.86% 3 5,621 1.10 0.00 0.00 -0.02 11/28/2022 11/28/2022 9:00:00 PM
76.67 0.26 0.33 0.26 -0.07 -21.22% 5 6,942 1.08 0.00 0.00 -0.02 11/28/2022 11/28/2022 9:00:00 PM
80.00 0.29 0.33 0.32 -0.04 -11.12% 145 4,119 1.05 -0.01 0.00 -0.02 11/28/2022 11/28/2022 9:00:00 PM
83.33 0.35 0.38 0.36 -0.06 -14.29% 77 37,888 1.03 -0.01 0.00 -0.03 11/28/2022 11/28/2022 9:00:00 PM
86.67 0.41 0.46 0.42 -0.04 -8.70% 8 4,369 1.00 -0.01 0.00 -0.03 11/28/2022 11/28/2022 9:00:00 PM
90.00 0.47 0.50 0.48 -0.06 -11.12% 191 4,576 0.98 -0.01 0.00 -0.03 11/28/2022 11/28/2022 9:00:00 PM
93.33 0.54 0.57 0.50 -0.11 -18.04% 4 9,452 0.96 -0.02 0.00 -0.04 11/28/2022 11/28/2022 9:00:00 PM
95.00 0.58 0.64 0.61 -0.04 -6.16% 11 297 0.95 -0.02 0.00 -0.04 11/28/2022 11/28/2022 9:00:00 PM
96.67 0.62 0.65 0.56 -0.11 -16.42% 110 3,493 0.94 -0.02 0.00 -0.04 11/28/2022 11/28/2022 9:00:00 PM
100.00 0.72 0.74 0.73 -0.06 -7.60% 817 31,426 0.91 -0.03 0.00 -0.05 11/28/2022 11/28/2022 9:00:00 PM
103.33 0.82 0.85 0.83 -0.07 -7.78% 5 3,028 0.89 -0.03 0.00 -0.05 11/28/2022 11/28/2022 9:00:00 PM
105.00 0.88 0.94 0.87 -0.08 -8.43% 57 214 0.88 -0.03 0.00 -0.06 11/28/2022 11/28/2022 9:00:00 PM
106.67 0.94 0.97 0.93 -0.27 -22.50% 5 2,061 0.87 -0.04 0.00 -0.06 11/28/2022 11/28/2022 9:00:00 PM
108.33 0.96 1.04 1.02 -0.07 -6.43% 8 2,422 0.86 -0.04 0.00 -0.06 11/28/2022 11/28/2022 9:00:00 PM
110.00 1.07 1.09 1.09 -0.09 -7.63% 452 5,659 0.85 -0.04 0.00 -0.06 11/28/2022 11/28/2022 9:00:00 PM
111.67 1.14 1.18 1.05 -0.18 -14.64% 72 2,837 0.85 -0.04 0.00 -0.07 11/28/2022 11/28/2022 9:00:00 PM
113.33 1.23 1.27 1.24 -0.10 -7.47% 44 3,445 0.84 -0.05 0.00 -0.07 11/28/2022 11/28/2022 9:00:00 PM
115.00 1.31 1.40 1.30 -0.11 -7.81% 79 5,576 0.83 -0.05 0.00 -0.07 11/28/2022 11/28/2022 9:00:00 PM
116.67 1.42 1.49 1.41 -0.13 -8.45% 32 19,933 0.82 -0.05 0.00 -0.08 11/28/2022 11/28/2022 9:00:00 PM
118.33 1.52 1.59 1.55 -0.07 -4.33% 79 2,355 0.81 -0.06 0.00 -0.08 11/28/2022 11/28/2022 9:00:00 PM
120.00 1.63 1.66 1.62 -0.12 -6.90% 292 17,203 0.80 -0.06 0.00 -0.08 11/28/2022 11/28/2022 9:00:00 PM
121.67 1.75 1.82 1.76 -0.12 -6.39% 37 1,427 0.80 -0.07 0.00 -0.08 11/28/2022 11/28/2022 9:00:00 PM
123.33 1.86 1.91 1.87 -0.13 -6.50% 96 1,824 0.79 -0.07 0.00 -0.09 11/28/2022 11/28/2022 9:00:00 PM
125.00 2.01 2.09 2.03 -0.11 -5.14% 385 7,361 0.78 -0.08 0.00 -0.09 11/28/2022 11/28/2022 9:00:00 PM
126.67 2.14 2.19 2.16 -0.13 -5.68% 177 4,694 0.78 -0.08 0.00 -0.09 11/28/2022 11/28/2022 9:00:00 PM
128.33 2.29 2.34 2.31 -0.14 -5.72% 51 3,539 0.77 -0.09 0.00 -0.10 11/28/2022 11/28/2022 9:00:00 PM
130.00 2.45 2.51 2.43 -0.18 -6.90% 602 9,781 0.76 -0.09 0.00 -0.10 11/28/2022 11/28/2022 9:00:00 PM
131.67 2.56 2.68 2.66 -0.14 -5.00% 216 3,622 0.76 -0.10 0.00 -0.10 11/28/2022 11/28/2022 9:00:00 PM
133.33 2.81 2.87 2.85 -0.13 -4.37% 271 28,082 0.75 -0.10 0.00 -0.11 11/28/2022 11/28/2022 9:00:00 PM
135.00 3.00 3.10 3.07 -0.11 -3.46% 312 7,691 0.75 -0.11 0.00 -0.11 11/28/2022 11/28/2022 9:00:00 PM
136.67 3.20 3.30 3.25 -0.20 -5.80% 138 2,231 0.74 -0.12 0.00 -0.11 11/28/2022 11/28/2022 9:00:00 PM
140.00 3.70 3.75 3.71 -0.19 -4.88% 3,036 18,440 0.73 -0.13 0.00 -0.12 11/28/2022 11/28/2022 9:00:00 PM
143.33 4.20 4.30 4.25 -0.20 -4.50% 106 5,572 0.72 -0.15 0.00 -0.12 11/28/2022 11/28/2022 9:00:00 PM
145.00 4.40 4.65 4.55 -0.20 -4.22% 160 1,143 0.71 -0.15 0.00 -0.13 11/28/2022 11/28/2022 9:00:00 PM
146.67 4.80 4.90 4.83 -0.19 -3.79% 83 4,572 0.71 -0.16 0.00 -0.13 11/28/2022 11/28/2022 9:00:00 PM
150.00 5.45 5.55 5.50 -0.23 -4.02% 5,224 29,618 0.70 -0.18 0.01 -0.14 11/28/2022 11/28/2022 9:00:00 PM
153.33 6.05 6.35 6.20 -0.25 -3.88% 66 4,924 0.69 -0.20 0.01 -0.14 11/28/2022 11/28/2022 9:00:00 PM
155.00 6.45 6.65 6.61 -0.29 -4.21% 629 1,683 0.68 -0.21 0.01 -0.15 11/28/2022 11/28/2022 9:00:00 PM
156.67 6.95 7.15 7.00 -0.30 -4.11% 637 6,832 0.68 -0.22 0.01 -0.15 11/28/2022 11/28/2022 9:00:00 PM
160.00 7.85 8.05 7.91 -0.32 -3.89% 593 17,402 0.67 -0.25 0.01 -0.15 11/28/2022 11/28/2022 9:00:00 PM
163.33 8.80 8.95 8.90 -0.25 -2.74% 329 5,783 0.66 -0.27 0.01 -0.16 11/28/2022 11/28/2022 9:00:00 PM
165.00 9.25 9.55 9.40 -0.36 -3.69% 1,520 10,509 0.66 -0.28 0.01 -0.16 11/28/2022 11/28/2022 9:00:00 PM
166.67 9.90 10.00 10.00 -0.30 -2.92% 1,072 60,780 0.65 -0.30 0.01 -0.16 11/28/2022 11/28/2022 9:00:00 PM
170.00 10.95 11.20 11.05 -0.44 -3.83% 1,839 35,596 0.65 -0.33 0.01 -0.17 11/28/2022 11/28/2022 9:00:00 PM
173.33 12.30 12.45 12.25 -0.45 -3.55% 310 6,812 0.64 -0.35 0.01 -0.17 11/28/2022 11/28/2022 9:00:00 PM
175.00 12.95 13.25 13.05 -0.43 -3.19% 2,430 8,258 0.64 -0.37 0.01 -0.17 11/28/2022 11/28/2022 9:00:00 PM
176.67 13.65 13.90 13.80 -0.35 -2.48% 483 11,126 0.63 -0.38 0.01 -0.17 11/28/2022 11/28/2022 9:00:00 PM
180.00 15.10 15.30 15.20 -0.35 -2.26% 2,321 26,912 0.63 -0.41 0.01 -0.18 11/28/2022 11/28/2022 9:00:00 PM
183.33 16.70 16.85 16.63 -0.51 -2.98% 329 39,893 0.62 -0.44 0.01 -0.18 11/28/2022 11/28/2022 9:00:00 PM
185.00 17.55 17.70 17.47 -0.41 -2.30% 383 886 0.62 -0.46 0.01 -0.18 11/28/2022 11/28/2022 9:00:00 PM
186.67 18.40 18.55 18.50 -0.50 -2.64% 471 6,371 0.61 -0.47 0.01 -0.17 11/28/2022 11/28/2022 9:00:00 PM
190.00 20.20 20.40 20.28 -0.36 -1.75% 840 1,087 0.61 -0.50 0.01 -0.17 11/28/2022 11/28/2022 9:00:00 PM
193.33 22.05 22.40 22.20 -0.30 -1.34% 308 15,763 0.60 -0.54 0.01 -0.17 11/28/2022 11/28/2022 9:00:00 PM
195.00 22.90 23.30 23.02 -0.36 -1.54% 388 642 0.60 -0.55 0.01 -0.17 11/28/2022 11/28/2022 9:00:00 PM
200.00 26.05 26.50 26.30 -0.40 -1.50% 700 41,022 0.60 -0.60 0.01 -0.16 11/28/2022 11/28/2022 9:00:00 PM
203.33 28.30 28.65 28.32 -0.93 -3.18% 3 9,223 0.59 -0.63 0.01 -0.16 11/28/2022 11/28/2022 9:00:00 PM
205.00 29.40 29.80 29.39 -0.61 -2.04% 41 149 0.59 -0.64 0.01 -0.15 11/28/2022 11/28/2022 9:00:00 PM
206.67 30.60 31.15 30.85 +0.09 +0.30% 12 7,511 0.59 -0.66 0.01 -0.15 11/28/2022 11/28/2022 9:00:00 PM
210.00 33.05 33.35 32.82 -0.93 -2.76% 188 11,293 0.59 -0.68 0.01 -0.14 11/28/2022 11/28/2022 9:00:00 PM
213.33 35.50 35.95 34.69 -1.64 -4.52% 3 5,548 0.58 -0.71 0.01 -0.14 11/28/2022 11/28/2022 9:00:00 PM
215.00 36.80 37.40 35.32 -1.78 -4.80% 49 140 0.58 -0.72 0.01 -0.13 11/28/2022 11/28/2022 9:00:00 PM
216.67 38.15 38.60 35.65 -3.06 -7.91% 11 27,876 0.58 -0.74 0.01 -0.13 11/28/2022 11/28/2022 9:00:00 PM
220.00 40.85 41.25 40.58 +0.04 +0.10% 35 15,601 0.58 -0.76 0.01 -0.12 11/28/2022 11/28/2022 9:00:00 PM
223.33 43.55 44.15 42.92 -4.75 -9.97% 8 18,751 0.58 -0.78 0.01 -0.11 11/28/2022 11/28/2022 9:00:00 PM
225.00 44.95 45.40 41.75 -3.55 -7.84% 46 129 0.58 -0.79 0.01 -0.11 11/28/2022 11/28/2022 9:00:00 PM
226.67 46.35 46.90 46.39 -0.61 -1.30% 4 6,354 0.58 -0.80 0.01 -0.11 11/28/2022 11/28/2022 9:00:00 PM
230.00 49.30 49.80 49.45 -0.45 -0.91% 41 8,589 0.58 -0.82 0.01 -0.10 11/28/2022 11/28/2022 9:00:00 PM
233.33 52.25 52.75 52.40 -0.25 -0.48% 2 17,646 0.58 -0.84 0.01 -0.10 11/28/2022 11/28/2022 9:00:00 PM
235.00 53.70 54.20 53.86 +0.65 +1.23% 11 56 0.58 -0.85 0.01 -0.09 11/28/2022 11/28/2022 9:00:00 PM
236.67 55.20 55.65 57.20 0.00 0.00% 0 5,439 0.58 -0.85 0.01 -0.09 11/25/2022 11/28/2022 9:00:00 PM
240.00 58.25 58.80 58.29 -0.81 -1.38% 34 9,160 0.58 -0.87 0.01 -0.08 11/28/2022 11/28/2022 9:00:00 PM
243.33 61.30 61.90 59.57 -2.08 -3.38% 116 6,715 0.58 -0.88 0.01 -0.08 11/28/2022 11/28/2022 9:00:00 PM
245.00 62.75 63.60 60.90 -3.00 -4.70% 16 187 0.58 -0.88 0.00 -0.08 11/28/2022 11/28/2022 9:00:00 PM
246.67 64.35 65.15 61.32 -2.89 -4.51% 40 4,698 0.58 -0.89 0.00 -0.08 11/28/2022 11/28/2022 9:00:00 PM
250.00 67.60 68.15 66.46 -1.04 -1.55% 168 13,451 0.59 -0.90 0.00 -0.07 11/28/2022 11/28/2022 9:00:00 PM
253.33 70.75 71.35 70.15 0.00 0.00% 0 1,634 0.59 -0.91 0.00 -0.07 11/25/2022 11/28/2022 9:00:00 PM
255.00 72.30 73.15 74.78 0.00 0.00% 0 7 0.59 -0.91 0.00 -0.07 11/23/2022 11/28/2022 9:00:00 PM
256.67 73.90 74.65 72.84 -0.84 -1.14% 24 5,517 0.59 -0.91 0.00 -0.06 11/28/2022 11/28/2022 9:00:00 PM
260.00 77.15 77.80 77.50 +0.15 +0.20% 40 5,014 0.58 -0.92 0.00 -0.06 11/28/2022 11/28/2022 9:00:00 PM
265.00 82.00 82.85 96.99 0.00 0.00% 0 20 0.63 -0.93 0.00 -0.06 11/21/2022 11/28/2022 9:00:00 PM
266.67 83.65 84.45 83.30 -1.65 -1.95% 223 15,914 0.63 -0.93 0.00 -0.06 11/28/2022 11/28/2022 9:00:00 PM
270.00 86.90 87.75 85.35 -1.75 -2.01% 1 27 0.64 -0.94 0.00 -0.05 11/28/2022 11/28/2022 9:00:00 PM
273.33 90.15 91.00 90.41 -0.56 -0.62% 2 16,007 0.64 -0.94 0.00 -0.05 11/28/2022 11/28/2022 9:00:00 PM
275.00 91.80 92.60 92.40 0.00 0.00% 0 25 0.64 -0.94 0.00 -0.05 11/25/2022 11/28/2022 9:00:00 PM
276.67 93.50 94.30 92.83 -0.77 -0.83% 196 5,710 0.66 -0.94 0.00 -0.05 11/28/2022 11/28/2022 9:00:00 PM
280.00 96.75 97.55 92.28 -4.72 -4.87% 10 5,088 0.66 -0.95 0.00 -0.05 11/28/2022 11/28/2022 9:00:00 PM
283.33 100.00 100.90 101.82 0.00 0.00% 0 2,374 0.67 -0.95 0.00 -0.04 11/23/2022 11/28/2022 9:00:00 PM
285.00 101.70 102.45 99.15 -6.85 -6.47% 1 3 0.67 -0.95 0.00 -0.04 11/28/2022 11/28/2022 9:00:00 PM
286.67 103.35 104.20 100.67 -17.93 -15.12% 5 61 0.69 -0.95 0.00 -0.04 11/28/2022 11/28/2022 9:00:00 PM
290.00 106.70 107.45 108.40 0.00 0.00% 0 380 0.71 -0.96 0.00 -0.04 11/23/2022 11/28/2022 9:00:00 PM
293.33 110.00 110.85 110.25 -0.05 -0.05% 1 891 0.72 -0.96 0.00 -0.04 11/28/2022 11/28/2022 9:00:00 PM
295.00 111.70 112.50 119.30 0.00 0.00% 0 1 0.72 -0.96 0.00 -0.04 11/21/2022 11/28/2022 9:00:00 PM
300.00 116.70 117.45 115.33 -1.97 -1.68% 11 8,084 0.76 -0.97 0.00 -0.03 11/28/2022 11/28/2022 9:00:00 PM
305.00 121.60 122.50 117.55 % 3 0 0.77 -0.97 0.00 -0.03 11/28/2022 11/28/2022 9:00:00 PM
306.67 123.35 124.20 122.65 -1.05 -0.85% 281 180 0.78 -0.97 0.00 -0.03 11/28/2022 11/28/2022 9:00:00 PM
310.00 126.60 127.50 126.30 -0.40 -0.32% 21 0 0.81 -0.97 0.00 -0.03 11/28/2022 11/28/2022 9:00:00 PM
313.33 130.00 130.85 129.75 0.00 0.00% 0 37 0.82 -0.97 0.00 -0.03 11/23/2022 11/28/2022 9:00:00 PM
315.00 131.55 132.50 % 0 0 0.81 -0.98 0.00 -0.03 11/28/2022 9:00:00 PM
316.67 133.30 134.15 128.82 -4.28 -3.22% 97 189 0.81 -0.98 0.00 -0.03 11/28/2022 11/28/2022 9:00:00 PM
320.00 136.65 137.50 137.20 +1.15 +0.85% 57 94 0.84 -0.98 0.00 -0.02 11/28/2022 11/28/2022 9:00:00 PM
325.00 141.65 142.50 142.25 0.00 0.00% 0 838 0.85 -0.98 0.00 -0.02 11/23/2022 11/28/2022 9:00:00 PM
326.67 143.35 144.20 143.90 0.00 0.00% 0 116 0.87 -0.98 0.00 -0.02 11/23/2022 11/28/2022 9:00:00 PM
330.00 146.65 147.55 % 0 0 0.87 -0.98 0.00 -0.02 11/28/2022 9:00:00 PM
333.33 150.00 150.80 149.50 0.00 0.00% 0 2,790 0.88 -0.98 0.00 -0.02 11/25/2022 11/28/2022 9:00:00 PM
335.00 151.65 152.55 % 0 0 0.89 -0.98 0.00 -0.02 11/28/2022 9:00:00 PM
340.00 156.60 157.40 157.25 0.00 0.00% 0 48 0.92 -0.99 0.00 -0.02 11/23/2022 11/28/2022 9:00:00 PM
341.67 158.35 159.20 159.14 0.00 0.00% 0 289 0.93 -0.99 0.00 -0.02 11/25/2022 11/28/2022 9:00:00 PM
345.00 161.65 162.55 % 0 0 0.93 -0.99 0.00 -0.01 11/28/2022 9:00:00 PM
346.67 163.30 164.30 130.66 0.00 0.00% 0 0 0.94 -0.99 0.00 -0.01 11/3/2022 11/28/2022 9:00:00 PM
350.00 166.60 167.40 167.96 0.00 0.00% 0 741 0.94 -0.99 0.00 -0.01 11/25/2022 11/28/2022 9:00:00 PM
353.33 169.95 170.95 161.95 0.00 0.00% 0 0 0.95 -0.99 0.00 -0.01 11/8/2022 11/28/2022 9:00:00 PM
355.00 171.65 172.60 % 0 0 0.96 -0.99 0.00 -0.01 11/28/2022 9:00:00 PM
358.33 175.00 175.85 174.90 0.00 0.00% 0 6 0.97 -0.99 0.00 -0.01 11/23/2022 11/28/2022 9:00:00 PM
360.00 176.60 177.55 171.95 -4.35 -2.47% 6 0 0.98 -0.99 0.00 -0.01 11/28/2022 11/28/2022 9:00:00 PM
366.67 183.25 184.15 183.55 0.00 0.00% 0 2,194 0.99 -0.99 0.00 -0.01 11/25/2022 11/28/2022 9:00:00 PM
370.00 186.60 187.60 % 0 0 1.01 -0.99 0.00 -0.01 11/28/2022 9:00:00 PM
375.00 191.65 192.45 192.70 0.00 0.00% 0 3 1.02 -0.99 0.00 -0.01 11/25/2022 11/28/2022 9:00:00 PM
383.33 199.95 200.80 200.23 0.00 0.00% 0 3 1.04 -1.00 0.00 -0.01 11/23/2022 11/28/2022 9:00:00 PM
391.67 208.30 209.15 208.30 0.00 0.00% 0 1 1.08 -1.00 0.00 -0.01 11/23/2022 11/28/2022 9:00:00 PM
400.00 216.65 217.50 216.60 -0.75 -0.35% 460 2,261 1.10 -1.00 0.00 0.00 11/28/2022 11/28/2022 9:00:00 PM
408.33 225.00 225.90 224.95 -0.29 -0.13% 400 0 1.13 -1.00 0.00 0.00 11/28/2022 11/28/2022 9:00:00 PM
416.67 233.30 234.20 233.22 0.00 0.00% 0 3 1.15 -1.00 0.00 0.00 11/25/2022 11/28/2022 9:00:00 PM
425.00 241.60 242.50 241.35 -0.25 -0.11% 9 7 1.17 -1.00 0.00 0.00 11/28/2022 11/28/2022 9:00:00 PM
433.33 250.00 250.90 249.66 -0.21 -0.09% 12 12 1.20 -1.00 0.00 0.00 11/28/2022 11/28/2022 9:00:00 PM
441.67 258.25 259.25 258.23 0.00 0.00% 0 0 1.23 -1.00 0.00 0.00 11/25/2022 11/28/2022 9:00:00 PM
450.00 266.65 267.55 266.37 -15.28 -5.43% 19 0 1.26 -1.00 0.00 0.00 11/28/2022 11/28/2022 9:00:00 PM
458.33 274.90 275.70 219.83 0.00 0.00% 0 0 1.29 -1.00 0.00 0.00 10/6/2022 11/28/2022 9:00:00 PM
466.67 283.30 284.20 283.02 0.00 0.00% 0 10 1.29 -1.00 0.00 0.00 11/25/2022 11/28/2022 9:00:00 PM
475.00 291.60 292.35 292.36 0.00 0.00% 0 0 1.31 -1.00 0.00 0.00 11/25/2022 11/28/2022 9:00:00 PM
483.33 299.75 300.75 259.20 0.00 0.00% 0 0 1.35 -1.00 0.00 0.00 10/26/2022 11/28/2022 9:00:00 PM
491.67 308.25 309.05 269.50 0.00 0.00% 0 0 1.36 -1.00 0.00 0.00 10/10/2022 11/28/2022 9:00:00 PM
500.00 316.55 317.55 316.35 0.00 0.00% 0 12 1.36 -1.00 0.00 0.00 11/25/2022 11/28/2022 9:00:00 PM
508.33 324.90 325.85 324.69 0.00 0.00% 0 0 1.40 -1.00 0.00 0.00 11/25/2022 11/28/2022 9:00:00 PM
516.67 333.05 334.05 301.43 0.00 0.00% 0 0 1.42 -1.00 0.00 0.00 11/3/2022 11/28/2022 9:00:00 PM
525.00 341.55 342.65 308.45 0.00 0.00% 0 0 1.44 -1.00 0.00 0.00 11/2/2022 11/28/2022 9:00:00 PM
533.33 349.70 350.85 316.80 0.00 0.00% 0 0 1.46 -1.00 0.00 0.00 11/2/2022 11/28/2022 9:00:00 PM
541.67 358.20 359.05 260.10 0.00 0.00% 0 0 1.48 -1.00 0.00 0.00 9/28/2022 11/28/2022 9:00:00 PM
550.00 366.60 367.60 328.65 0.00 0.00% 0 0 1.48 -1.00 0.00 0.00 10/18/2022 11/28/2022 9:00:00 PM
558.33 374.85 375.90 375.90 0.00 0.00% 0 0 1.49 -1.00 0.00 0.00 11/10/2022 11/28/2022 9:00:00 PM
566.67 383.05 384.00 360.55 0.00 0.00% 0 0 1.51 -1.00 0.00 0.00 10/20/2022 11/28/2022 9:00:00 PM
575.00 391.50 392.55 368.83 0.00 0.00% 0 0 1.52 -1.00 0.00 0.00 10/20/2022 11/28/2022 9:00:00 PM
583.33 399.85 400.85 377.31 0.00 0.00% 0 0 1.54 -1.00 0.00 0.00 10/20/2022 11/28/2022 9:00:00 PM
591.67 408.20 409.25 % 0 0 1.56 -1.00 0.00 0.00 11/28/2022 9:00:00 PM
600.00 416.60 417.55 381.48 0.00 0.00% 0 0 1.58 -1.00 0.00 0.00 10/12/2022 11/28/2022 9:00:00 PM
608.33 424.85 425.95 % 0 0 1.58 -1.00 0.00 0.00 11/28/2022 9:00:00 PM
616.67 433.15 434.25 % 0 0 1.58 -1.00 0.00 0.00 11/28/2022 9:00:00 PM
625.00 441.50 442.60 % 0 0 1.63 -1.00 0.00 0.00 11/28/2022 9:00:00 PM
633.33 449.80 450.95 451.45 0.00 0.00% 0 0 1.65 -1.00 0.00 0.00 11/17/2022 11/28/2022 9:00:00 PM
641.67 458.15 459.15 367.20 0.00 0.00% 0 0 1.62 -1.00 0.00 0.00 9/1/2022 11/28/2022 9:00:00 PM
650.00 466.55 467.55 466.67 +0.20 +0.05% 15 15 1.64 -1.00 0.00 0.00 11/28/2022 11/28/2022 9:00:00 PM
666.67 483.15 484.30 483.12 0.00 0.00% 0 0 1.70 -1.00 0.00 0.00 11/25/2022 11/28/2022 9:00:00 PM
675.00 491.35 492.35 491.69 +0.17 +0.04% 15 0 1.69 -1.00 0.00 0.00 11/28/2022 11/28/2022 9:00:00 PM
683.33 499.80 500.90 % 0 0 1.74 -1.00 0.00 0.00 11/28/2022 9:00:00 PM
691.67 508.15 509.30 % 0 0 1.72 -1.00 0.00 0.00 11/28/2022 9:00:00 PM
700.00 516.55 517.35 430.42 0.00 0.00% 0 0 1.75 -1.00 0.00 0.00 9/2/2022 11/28/2022 9:00:00 PM
708.33 524.80 525.75 438.84 0.00 0.00% 0 0 1.76 -1.00 0.00 0.00 9/2/2022 11/28/2022 9:00:00 PM
716.67 533.10 534.05 447.06 0.00 0.00% 0 0 1.76 -1.00 0.00 0.00 9/2/2022 11/28/2022 9:00:00 PM
725.00 541.40 542.45 % 0 0 1.78 -1.00 0.00 0.00 11/28/2022 9:00:00 PM
733.33 549.75 550.95 % 0 0 1.79 -1.00 0.00 0.00 11/28/2022 9:00:00 PM
741.67 558.05 559.05 % 0 0 1.80 -1.00 0.00 0.00 11/28/2022 9:00:00 PM
750.00 566.40 567.35 580.40 0.00 0.00% 0 0 1.82 -1.00 0.00 0.00 11/21/2022 11/28/2022 9:00:00 PM
758.33 574.75 575.80 % 0 0 1.84 -1.00 0.00 0.00 11/28/2022 9:00:00 PM
766.67 582.95 584.05 % 0 0 1.84 -1.00 0.00 0.00 11/28/2022 9:00:00 PM
775.00 591.45 592.35 536.97 0.00 0.00% 0 0 1.86 -1.00 0.00 0.00 10/6/2022 11/28/2022 9:00:00 PM
783.33 599.75 600.70 595.15 0.00 0.00% 0 0 1.87 -1.00 0.00 0.00 11/9/2022 11/28/2022 9:00:00 PM
791.67 608.10 609.05 604.16 0.00 0.00% 0 0 1.87 -1.00 0.00 0.00 11/9/2022 11/28/2022 9:00:00 PM
800.00 616.50 617.65 614.20 0.00 0.00% 0 0 1.89 -1.00 0.00 0.00 11/9/2022 11/28/2022 9:00:00 PM
808.33 624.65 625.80 620.69 0.00 0.00% 0 0 1.90 -1.00 0.00 0.00 11/9/2022 11/28/2022 9:00:00 PM
816.67 633.10 634.05 638.60 0.00 0.00% 0 0 1.92 -1.00 0.00 0.00 11/9/2022 11/28/2022 9:00:00 PM
825.00 641.40 642.40 642.15 0.00 0.00% 0 0 1.93 -1.00 0.00 0.00 11/25/2022 11/28/2022 9:00:00 PM