Options Chain for TESLA INC COM (TSLA) - $170.18 as of 4/26/2024 3:52:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 142.70 | 145.90 | 155.45 | 0.00 | 0.00% | 0 | 7 | 1.54 | 1.00 | 0.00 | 0.00 | 3/27/2024 | 4/26/2024 4:00:01 PM EST |
| 30.00 | 137.50 | 141.00 | 168.32 | 0.00 | 0.00% | 0 | 1 | 1.39 | 1.00 | 0.00 | 0.00 | 2/22/2024 | 4/26/2024 4:00:01 PM EST |
| 35.00 | 132.60 | 136.25 | 117.02 | 0.00 | 0.00% | 0 | 6 | 1.28 | 1.00 | 0.00 | -0.01 | 4/18/2024 | 4/26/2024 4:00:01 PM EST |
| 40.00 | 127.75 | 131.35 | 130.55 | 0.00 | 0.00% | 0 | 1 | 1.14 | 1.00 | 0.00 | -0.01 | 3/18/2024 | 4/26/2024 4:00:01 PM EST |
| 45.00 | 122.95 | 126.55 | 96.90 | 0.00 | 0.00% | 0 | 8 | 1.05 | 1.00 | 0.00 | -0.01 | 4/22/2024 | 4/26/2024 4:00:01 PM EST |
| 50.00 | 118.20 | 121.70 | 97.15 | 0.00 | 0.00% | 0 | 6 | 0.99 | 1.00 | 0.00 | -0.01 | 4/23/2024 | 4/26/2024 4:00:01 PM EST |
| 55.00 | 113.35 | 116.95 | 87.52 | 0.00 | 0.00% | 0 | 5 | 0.93 | 1.00 | 0.00 | -0.01 | 4/22/2024 | 4/26/2024 4:00:01 PM EST |
| 60.00 | 108.60 | 112.15 | 83.05 | 0.00 | 0.00% | 0 | 5 | 0.87 | 0.99 | 0.00 | -0.01 | 4/22/2024 | 4/26/2024 4:00:01 PM EST |
| 65.00 | 103.80 | 107.40 | 78.46 | 0.00 | 0.00% | 0 | 5 | 0.70 | 0.99 | 0.00 | -0.02 | 4/22/2024 | 4/26/2024 4:00:01 PM EST |
| 70.00 | 99.10 | 102.65 | 95.90 | 0.00 | 0.00% | 0 | 7 | 0.69 | 0.98 | 0.00 | -0.02 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 75.00 | 94.35 | 97.95 | 89.77 | 0.00 | 0.00% | 0 | 146 | 0.67 | 0.98 | 0.00 | -0.02 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 80.00 | 89.75 | 93.25 | 64.89 | 0.00 | 0.00% | 0 | 16 | 0.66 | 0.97 | 0.00 | -0.03 | 4/22/2024 | 4/26/2024 4:00:01 PM EST |
| 85.00 | 85.05 | 88.60 | 62.36 | 0.00 | 0.00% | 0 | 20 | 0.64 | 0.96 | 0.00 | -0.03 | 4/22/2024 | 4/26/2024 4:00:01 PM EST |
| 90.00 | 80.45 | 83.95 | 56.70 | 0.00 | 0.00% | 0 | 5 | 0.62 | 0.95 | 0.00 | -0.03 | 4/22/2024 | 4/26/2024 4:00:01 PM EST |
| 95.00 | 75.85 | 79.50 | 76.14 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.94 | 0.00 | -0.04 | 4/2/2024 | 4/26/2024 4:00:01 PM EST |
| 100.00 | 71.60 | 74.95 | 73.45 | -1.05 | -1.41% | 9 | 45 | 0.59 | 0.93 | 0.00 | -0.04 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 105.00 | 67.15 | 70.40 | 63.13 | 0.00 | 0.00% | 0 | 25 | 0.58 | 0.92 | 0.00 | -0.04 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 110.00 | 63.10 | 66.10 | 64.70 | -0.10 | -0.16% | 2 | 28 | 0.57 | 0.91 | 0.00 | -0.05 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 115.00 | 60.05 | 60.85 | 58.00 | 0.00 | 0.00% | 0 | 9 | 0.55 | 0.89 | 0.00 | -0.05 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 120.00 | 55.95 | 56.85 | 55.30 | 0.00 | 0.00% | 0 | 35 | 0.55 | 0.87 | 0.00 | -0.05 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 125.00 | 51.10 | 53.70 | 47.12 | 0.00 | 0.00% | 0 | 40 | 0.54 | 0.85 | 0.00 | -0.06 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 130.00 | 47.40 | 49.05 | 43.20 | 0.00 | 0.00% | 0 | 32 | 0.53 | 0.83 | 0.00 | -0.06 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 135.00 | 44.50 | 45.40 | 45.30 | +3.82 | +9.21% | 3 | 56 | 0.53 | 0.81 | 0.00 | -0.06 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 140.00 | 41.15 | 41.85 | 41.10 | +1.10 | +2.75% | 17 | 250 | 0.52 | 0.78 | 0.00 | -0.07 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 145.00 | 38.05 | 38.55 | 37.06 | +4.42 | +13.55% | 6 | 321 | 0.51 | 0.75 | 0.01 | -0.07 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 150.00 | 34.25 | 35.50 | 35.15 | -1.18 | -3.25% | 25 | 2,236 | 0.51 | 0.72 | 0.01 | -0.07 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 155.00 | 32.00 | 32.50 | 33.10 | +0.10 | +0.31% | 12 | 455 | 0.51 | 0.69 | 0.01 | -0.07 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 160.00 | 29.05 | 30.00 | 28.50 | -2.30 | -7.47% | 199 | 1,576 | 0.50 | 0.66 | 0.01 | -0.07 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 165.00 | 26.45 | 27.95 | 27.00 | -0.57 | -2.07% | 8 | 1,554 | 0.50 | 0.62 | 0.01 | -0.08 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 170.00 | 24.05 | 24.75 | 24.80 | -0.73 | -2.86% | 197 | 1,141 | 0.50 | 0.59 | 0.01 | -0.08 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 175.00 | 21.90 | 22.55 | 22.20 | -1.30 | -5.54% | 34 | 1,435 | 0.50 | 0.56 | 0.01 | -0.08 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 180.00 | 19.85 | 20.50 | 20.12 | -1.14 | -5.37% | 68 | 3,165 | 0.49 | 0.52 | 0.01 | -0.08 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 185.00 | 17.65 | 18.60 | 18.24 | -0.81 | -4.26% | 40 | 1,465 | 0.49 | 0.49 | 0.01 | -0.08 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 190.00 | 16.00 | 17.15 | 16.03 | -1.62 | -9.18% | 39 | 2,788 | 0.49 | 0.46 | 0.01 | -0.07 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 195.00 | 14.85 | 15.05 | 14.88 | -0.68 | -4.37% | 16 | 444 | 0.49 | 0.43 | 0.01 | -0.07 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 200.00 | 13.40 | 13.60 | 13.64 | -0.66 | -4.62% | 169 | 1,412 | 0.49 | 0.40 | 0.01 | -0.07 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 205.00 | 12.15 | 12.30 | 12.30 | -0.30 | -2.39% | 63 | 985 | 0.49 | 0.37 | 0.01 | -0.07 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 210.00 | 10.95 | 11.15 | 11.15 | -0.57 | -4.87% | 33 | 1,715 | 0.49 | 0.34 | 0.01 | -0.07 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 215.00 | 9.90 | 10.10 | 10.10 | -0.21 | -2.04% | 51 | 630 | 0.49 | 0.32 | 0.01 | -0.07 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 220.00 | 8.95 | 9.15 | 8.85 | -0.45 | -4.84% | 337 | 951 | 0.49 | 0.30 | 0.01 | -0.06 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 225.00 | 8.10 | 8.30 | 7.91 | -0.89 | -10.12% | 29 | 862 | 0.49 | 0.28 | 0.01 | -0.06 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 230.00 | 7.35 | 7.55 | 7.35 | -0.50 | -6.37% | 77 | 503 | 0.49 | 0.26 | 0.01 | -0.06 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 235.00 | 6.70 | 6.85 | 6.80 | -0.40 | -5.56% | 17 | 714 | 0.49 | 0.24 | 0.01 | -0.06 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 240.00 | 6.05 | 6.25 | 6.15 | +0.45 | +7.90% | 58 | 1,103 | 0.50 | 0.22 | 0.01 | -0.05 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 245.00 | 5.50 | 5.70 | 5.55 | -0.35 | -5.94% | 7 | 752 | 0.50 | 0.20 | 0.00 | -0.05 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 250.00 | 5.05 | 5.20 | 5.10 | -0.23 | -4.32% | 54 | 2,379 | 0.50 | 0.19 | 0.00 | -0.05 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 255.00 | 4.60 | 4.75 | 4.65 | 0.00 | 0.00% | 9 | 353 | 0.50 | 0.18 | 0.00 | -0.05 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 260.00 | 4.20 | 4.35 | 4.21 | +0.39 | +10.21% | 14 | 5,079 | 0.50 | 0.16 | 0.00 | -0.05 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 265.00 | 3.85 | 4.00 | 4.50 | +1.05 | +30.44% | 13 | 502 | 0.51 | 0.15 | 0.00 | -0.04 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 270.00 | 3.55 | 3.65 | 3.65 | -0.10 | -2.67% | 1 | 4,450 | 0.51 | 0.14 | 0.00 | -0.04 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 275.00 | 3.25 | 3.40 | 3.30 | +0.14 | +4.43% | 4 | 594 | 0.51 | 0.13 | 0.00 | -0.04 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 280.00 | 3.00 | 3.10 | 3.05 | -0.05 | -1.62% | 110 | 5,505 | 0.51 | 0.12 | 0.00 | -0.04 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 285.00 | 2.78 | 2.87 | 2.81 | +0.65 | +30.10% | 1 | 1,320 | 0.52 | 0.12 | 0.00 | -0.04 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 290.00 | 2.57 | 2.65 | 2.96 | +0.36 | +13.85% | 13 | 183 | 0.52 | 0.11 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 295.00 | 2.38 | 2.46 | 2.30 | 0.00 | 0.00% | 0 | 535 | 0.52 | 0.10 | 0.00 | -0.03 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 300.00 | 2.21 | 2.29 | 2.24 | -0.06 | -2.61% | 83 | 6,372 | 0.52 | 0.09 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 305.00 | 2.06 | 2.13 | 2.10 | -0.01 | -0.48% | 1 | 318 | 0.53 | 0.09 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 310.00 | 1.93 | 1.99 | 1.96 | +0.15 | +8.29% | 6 | 87 | 0.53 | 0.08 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 315.00 | 1.80 | 1.86 | 2.01 | +0.53 | +35.82% | 3 | 92 | 0.53 | 0.08 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 320.00 | 1.68 | 1.74 | 1.78 | +0.06 | +3.49% | 1 | 302 | 0.54 | 0.07 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 325.00 | 1.57 | 1.64 | 1.61 | +0.06 | +3.88% | 1 | 113 | 0.54 | 0.07 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 330.00 | 1.48 | 1.54 | 1.53 | +0.32 | +26.45% | 19 | 326 | 0.54 | 0.06 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 335.00 | 1.40 | 1.45 | 1.43 | +0.40 | +38.84% | 10 | 433 | 0.55 | 0.06 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 340.00 | 1.31 | 1.37 | 1.35 | +0.36 | +36.37% | 2 | 1,576 | 0.55 | 0.06 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 345.00 | 1.24 | 1.29 | 1.32 | +0.73 | +123.73% | 1 | 116 | 0.55 | 0.05 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 350.00 | 1.17 | 1.23 | 1.19 | +0.01 | +0.85% | 58 | 1,613 | 0.56 | 0.05 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 355.00 | 1.11 | 1.16 | 0.86 | 0.00 | 0.00% | 0 | 254 | 0.56 | 0.05 | 0.00 | -0.02 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 360.00 | 1.05 | 1.10 | 1.10 | 0.00 | 0.00% | 0 | 321 | 0.56 | 0.04 | 0.00 | -0.02 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 365.00 | 1.00 | 1.05 | 1.00 | 0.00 | 0.00% | 0 | 168 | 0.57 | 0.04 | 0.00 | -0.02 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 370.00 | 0.95 | 1.00 | 0.97 | +0.07 | +7.78% | 30 | 7,985 | 0.57 | 0.04 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.02 | 0.05 | 0.04 | -0.03 | -42.86% | 1 | 181 | 0.99 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 30.00 | 0.04 | 0.07 | 0.07 | 0.00 | 0.00% | 20 | 994 | 0.96 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 35.00 | 0.07 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 217 | 0.91 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 40.00 | 0.10 | 0.14 | 0.11 | -0.01 | -8.34% | 2 | 529 | 0.88 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 45.00 | 0.14 | 0.18 | 0.15 | -0.01 | -6.25% | 1 | 493 | 0.84 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 50.00 | 0.20 | 0.23 | 0.23 | -0.01 | -4.17% | 53 | 608 | 0.81 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 55.00 | 0.26 | 0.30 | 0.32 | 0.00 | 0.00% | 0 | 115 | 0.77 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 60.00 | 0.35 | 0.38 | 0.36 | -0.06 | -14.29% | 2 | 217 | 0.75 | -0.01 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 65.00 | 0.45 | 0.49 | 0.56 | 0.00 | 0.00% | 0 | 109 | 0.72 | -0.01 | 0.00 | -0.02 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 70.00 | 0.57 | 0.61 | 0.57 | -0.05 | -8.07% | 18 | 214 | 0.70 | -0.02 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 75.00 | 0.72 | 0.76 | 0.71 | -0.07 | -8.98% | 4 | 463 | 0.68 | -0.02 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 80.00 | 0.91 | 0.95 | 0.98 | +0.03 | +3.16% | 391 | 5,790 | 0.66 | -0.03 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 85.00 | 1.13 | 1.18 | 1.14 | -0.16 | -12.31% | 94 | 344 | 0.64 | -0.04 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 90.00 | 1.41 | 1.45 | 1.34 | -0.12 | -8.22% | 20 | 4,560 | 0.62 | -0.05 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 95.00 | 1.73 | 1.79 | 1.66 | -0.13 | -7.27% | 122 | 604 | 0.61 | -0.06 | 0.00 | -0.04 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 100.00 | 2.14 | 2.20 | 2.23 | +0.07 | +3.25% | 142 | 3,892 | 0.59 | -0.07 | 0.00 | -0.04 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 105.00 | 2.62 | 2.69 | 2.47 | -0.19 | -7.15% | 30 | 1,105 | 0.58 | -0.08 | 0.00 | -0.04 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 110.00 | 3.15 | 3.30 | 3.30 | +0.05 | +1.54% | 24 | 1,569 | 0.57 | -0.09 | 0.00 | -0.05 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 115.00 | 3.85 | 4.00 | 3.95 | -0.20 | -4.82% | 14 | 2,491 | 0.56 | -0.11 | 0.00 | -0.05 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 120.00 | 4.65 | 4.80 | 4.65 | -0.07 | -1.49% | 53 | 1,878 | 0.55 | -0.13 | 0.00 | -0.05 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 125.00 | 5.60 | 5.75 | 5.85 | +0.23 | +4.10% | 7 | 1,322 | 0.54 | -0.15 | 0.00 | -0.06 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 130.00 | 6.70 | 6.85 | 6.55 | -0.15 | -2.24% | 95 | 2,034 | 0.53 | -0.17 | 0.00 | -0.06 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 135.00 | 7.95 | 8.10 | 8.40 | +0.60 | +7.70% | 10 | 2,855 | 0.53 | -0.19 | 0.00 | -0.06 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 140.00 | 9.35 | 9.50 | 9.45 | +0.25 | +2.72% | 233 | 8,111 | 0.52 | -0.22 | 0.00 | -0.07 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 145.00 | 10.95 | 11.10 | 11.18 | +0.13 | +1.18% | 62 | 4,833 | 0.52 | -0.25 | 0.01 | -0.07 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 150.00 | 12.70 | 12.90 | 13.23 | +0.54 | +4.26% | 61 | 7,679 | 0.51 | -0.28 | 0.01 | -0.07 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 155.00 | 14.70 | 14.85 | 15.35 | +0.85 | +5.87% | 20 | 3,833 | 0.51 | -0.31 | 0.01 | -0.07 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 160.00 | 16.80 | 17.00 | 17.55 | +0.98 | +5.92% | 225 | 4,244 | 0.50 | -0.34 | 0.01 | -0.07 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 165.00 | 19.15 | 19.35 | 19.62 | +0.48 | +2.51% | 110 | 8,840 | 0.50 | -0.38 | 0.01 | -0.08 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 170.00 | 21.70 | 21.90 | 21.95 | +0.75 | +3.54% | 149 | 2,184 | 0.50 | -0.41 | 0.01 | -0.08 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 175.00 | 24.15 | 25.35 | 24.89 | -2.01 | -7.48% | 49 | 1,913 | 0.50 | -0.44 | 0.01 | -0.08 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 180.00 | 26.70 | 27.80 | 27.85 | +1.20 | +4.51% | 6 | 1,054 | 0.49 | -0.48 | 0.01 | -0.08 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 185.00 | 29.60 | 31.65 | 29.00 | -1.00 | -3.34% | 1 | 848 | 0.49 | -0.51 | 0.01 | -0.08 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 190.00 | 32.90 | 34.25 | 33.24 | 0.00 | 0.00% | 0 | 1,096 | 0.49 | -0.54 | 0.01 | -0.07 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 195.00 | 36.20 | 37.70 | 36.01 | -2.19 | -5.74% | 1 | 149 | 0.49 | -0.57 | 0.01 | -0.07 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 200.00 | 39.65 | 41.75 | 38.68 | -1.42 | -3.55% | 1 | 807 | 0.49 | -0.60 | 0.01 | -0.07 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 205.00 | 43.10 | 45.80 | 44.20 | +0.04 | +0.10% | 3 | 232 | 0.49 | -0.63 | 0.01 | -0.07 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 210.00 | 47.00 | 49.60 | 48.34 | -6.26 | -11.47% | 28 | 246 | 0.49 | -0.66 | 0.01 | -0.07 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 215.00 | 51.80 | 52.75 | 49.85 | -1.85 | -3.58% | 2 | 36 | 0.49 | -0.68 | 0.01 | -0.07 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 220.00 | 54.90 | 58.15 | 57.02 | -0.58 | -1.01% | 28 | 272 | 0.49 | -0.70 | 0.01 | -0.06 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 225.00 | 59.10 | 62.40 | 61.25 | +0.67 | +1.11% | 47 | 173 | 0.49 | -0.72 | 0.01 | -0.06 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 230.00 | 64.35 | 66.85 | 71.00 | 0.00 | 0.00% | 0 | 134 | 0.49 | -0.74 | 0.01 | -0.06 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 235.00 | 67.75 | 71.30 | 69.34 | -8.36 | -10.76% | 20 | 72 | 0.49 | -0.76 | 0.01 | -0.06 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 240.00 | 73.20 | 75.35 | 70.93 | -4.42 | -5.87% | 36 | 392 | 0.49 | -0.78 | 0.01 | -0.05 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 245.00 | 76.90 | 79.90 | 78.40 | -12.51 | -13.77% | 10 | 13 | 0.49 | -0.80 | 0.00 | -0.05 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 250.00 | 82.50 | 84.50 | 83.00 | +2.15 | +2.66% | 19 | 1,104 | 0.50 | -0.81 | 0.00 | -0.05 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 255.00 | 87.05 | 88.10 | 93.12 | 0.00 | 0.00% | 0 | 47 | 0.50 | -0.82 | 0.00 | -0.05 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 260.00 | 90.85 | 93.90 | 90.08 | -9.24 | -9.31% | 10 | 31 | 0.49 | -0.84 | 0.00 | -0.05 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 265.00 | 96.55 | 98.00 | 123.25 | 0.00 | 0.00% | 0 | 169 | 0.52 | -0.85 | 0.00 | -0.04 | 4/22/2024 | 4/26/2024 4:00:01 PM EST |
| 270.00 | 100.45 | 103.55 | 103.49 | 0.00 | 0.00% | 0 | 95 | 0.53 | -0.86 | 0.00 | -0.04 | 4/2/2024 | 4/26/2024 4:00:01 PM EST |
| 275.00 | 105.10 | 108.65 | 104.79 | 0.00 | 0.00% | 0 | 0 | 0.54 | -0.87 | 0.00 | -0.04 | 3/19/2024 | 4/26/2024 4:00:01 PM EST |
| 280.00 | 109.90 | 113.75 | 134.78 | 0.00 | 0.00% | 0 | 0 | 0.57 | -0.88 | 0.00 | -0.04 | 4/23/2024 | 4/26/2024 4:00:01 PM EST |
| 285.00 | 114.80 | 118.90 | 111.86 | 0.00 | 0.00% | 0 | 0 | 0.57 | -0.88 | 0.00 | -0.04 | 4/4/2024 | 4/26/2024 4:00:01 PM EST |
| 290.00 | 119.75 | 123.85 | 123.49 | 0.00 | 0.00% | 0 | 0 | 0.58 | -0.89 | 0.00 | -0.03 | 4/5/2024 | 4/26/2024 4:00:01 PM EST |
| 295.00 | 124.65 | 128.90 | 121.21 | 0.00 | 0.00% | 0 | 0 | 0.59 | -0.90 | 0.00 | -0.03 | 4/8/2024 | 4/26/2024 4:00:01 PM EST |
| 300.00 | 129.75 | 133.85 | 124.08 | 0.00 | 0.00% | 0 | 0 | 0.61 | -0.91 | 0.00 | -0.03 | 4/9/2024 | 4/26/2024 4:00:01 PM EST |
| 305.00 | 134.75 | 138.90 | 123.81 | 0.00 | 0.00% | 0 | 0 | 0.62 | -0.91 | 0.00 | -0.03 | 3/27/2024 | 4/26/2024 4:00:01 PM EST |
| 310.00 | 139.75 | 143.85 | 134.40 | 0.00 | 0.00% | 0 | 0 | 0.63 | -0.92 | 0.00 | -0.03 | 4/9/2024 | 4/26/2024 4:00:01 PM EST |
| 315.00 | 144.75 | 148.90 | 139.41 | 0.00 | 0.00% | 0 | 0 | 0.65 | -0.92 | 0.00 | -0.03 | 4/9/2024 | 4/26/2024 4:00:01 PM EST |
| 320.00 | 149.75 | 153.85 | 155.65 | 0.00 | 0.00% | 0 | 0 | 0.66 | -0.93 | 0.00 | -0.03 | 4/15/2024 | 4/26/2024 4:00:01 PM EST |
| 325.00 | 154.75 | 158.90 | 160.71 | 0.00 | 0.00% | 0 | 0 | 0.68 | -0.93 | 0.00 | -0.03 | 4/15/2024 | 4/26/2024 4:00:01 PM EST |
| 330.00 | 159.75 | 163.85 | 159.70 | -9.10 | -5.40% | 1 | 0 | 0.69 | -0.94 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 335.00 | 164.75 | 168.90 | % | 0 | 0 | 0.70 | -0.94 | 0.00 | -0.02 | 4/26/2024 4:00:01 PM EST | |||
| 340.00 | 169.75 | 173.85 | 149.01 | 0.00 | 0.00% | 0 | 0 | 0.71 | -0.94 | 0.00 | -0.02 | 2/12/2024 | 4/26/2024 4:00:01 PM EST |
| 345.00 | 174.70 | 178.90 | % | 0 | 0 | 0.72 | -0.95 | 0.00 | -0.02 | 4/26/2024 4:00:01 PM EST | |||
| 350.00 | 179.70 | 183.85 | 174.35 | 0.00 | 0.00% | 0 | 0 | 0.74 | -0.95 | 0.00 | -0.02 | 4/11/2024 | 4/26/2024 4:00:01 PM EST |
| 355.00 | 184.70 | 188.90 | % | 0 | 0 | 0.75 | -0.95 | 0.00 | -0.02 | 4/26/2024 4:00:01 PM EST | |||
| 360.00 | 189.70 | 193.85 | % | 0 | 0 | 0.76 | -0.96 | 0.00 | -0.02 | 4/26/2024 4:00:01 PM EST | |||
| 365.00 | 196.10 | 198.90 | 173.12 | 0.00 | 0.00% | 0 | 0 | 0.77 | -0.96 | 0.00 | -0.02 | 2/9/2024 | 4/26/2024 4:00:01 PM EST |
| 370.00 | 199.70 | 203.85 | 193.29 | 0.00 | 0.00% | 0 | 0 | 0.78 | -0.96 | 0.00 | -0.02 | 3/28/2024 | 4/26/2024 4:00:01 PM EST |