Options Chain for TESLA INC COM (TSLA) - $179.83 as of 3/27/2024 9:37:43 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
100.00 | 79.50 | 81.05 | 80.30 | +2.30 | +2.95% | 141 | 146 | 4.75 | 1.00 | 0.00 | -0.02 | 3/27/2024 | 3/27/2024 4:00:00 PM EST |
105.00 | 73.55 | 76.05 | 76.40 | 0.00 | 0.00% | 0 | 88 | 4.63 | 1.00 | 0.00 | -0.02 | 3/26/2024 | 3/27/2024 4:00:00 PM EST |
110.00 | 69.20 | 71.05 | 68.65 | -2.60 | -3.65% | 4 | 39 | 4.26 | 1.00 | 0.00 | -0.02 | 3/27/2024 | 3/27/2024 4:00:00 PM EST |
115.00 | 63.60 | 66.15 | 63.81 | +8.38 | +15.12% | 35 | 72 | 3.91 | 1.00 | 0.00 | -0.02 | 3/27/2024 | 3/27/2024 4:00:00 PM EST |
120.00 | 59.20 | 61.05 | 61.45 | -1.60 | -2.54% | 27 | 131 | 3.57 | 1.00 | 0.00 | -0.02 | 3/27/2024 | 3/27/2024 4:00:00 PM EST |
124.00 | 55.20 | 57.15 | 48.10 | 0.00 | 0.00% | 0 | 10 | 3.31 | 1.00 | 0.00 | -0.02 | 3/21/2024 | 3/27/2024 4:00:00 PM EST |
125.00 | 54.20 | 56.15 | 53.17 | +4.40 | +9.03% | 7 | 40 | 3.25 | 1.00 | 0.00 | -0.02 | 3/27/2024 | 3/27/2024 4:00:00 PM EST |
126.00 | 53.20 | 55.15 | 46.40 | 0.00 | 0.00% | 0 | 4 | 3.18 | 1.00 | 0.00 | -0.02 | 3/18/2024 | 3/27/2024 4:00:00 PM EST |
127.00 | 52.20 | 54.05 | 45.90 | 0.00 | 0.00% | 0 | 35 | 3.12 | 1.00 | 0.00 | -0.03 | 3/20/2024 | 3/27/2024 4:00:00 PM EST |
128.00 | 51.20 | 53.15 | 43.75 | 0.00 | 0.00% | 0 | 21 | 3.06 | 1.00 | 0.00 | -0.03 | 3/19/2024 | 3/27/2024 4:00:00 PM EST |
129.00 | 50.20 | 52.15 | 40.30 | 0.00 | 0.00% | 0 | 49 | 3.00 | 1.00 | 0.00 | -0.03 | 3/22/2024 | 3/27/2024 4:00:00 PM EST |
130.00 | 49.20 | 51.05 | 48.22 | 0.00 | 0.00% | 0 | 33 | 2.93 | 1.00 | 0.00 | -0.03 | 3/26/2024 | 3/27/2024 4:00:00 PM EST |
131.00 | 48.20 | 50.05 | 43.40 | 0.00 | 0.00% | 0 | 0 | 2.87 | 1.00 | 0.00 | -0.03 | 3/21/2024 | 3/27/2024 4:00:00 PM EST |
132.00 | 46.60 | 49.25 | 31.80 | 0.00 | 0.00% | 0 | 2 | 2.81 | 1.00 | 0.00 | -0.03 | 3/15/2024 | 3/27/2024 4:00:00 PM EST |
133.00 | 45.60 | 48.05 | 39.20 | 0.00 | 0.00% | 0 | 37 | 2.75 | 1.00 | 0.00 | -0.03 | 3/21/2024 | 3/27/2024 4:00:00 PM EST |
134.00 | 45.20 | 47.05 | 36.70 | 0.00 | 0.00% | 0 | 28 | 2.69 | 1.00 | 0.00 | -0.03 | 3/25/2024 | 3/27/2024 4:00:00 PM EST |
135.00 | 44.20 | 45.70 | 45.70 | +7.20 | +18.71% | 150 | 521 | 2.63 | 1.00 | 0.00 | -0.03 | 3/27/2024 | 3/27/2024 4:00:00 PM EST |
136.00 | 43.20 | 44.95 | 36.21 | 0.00 | 0.00% | 0 | 13 | 2.57 | 1.00 | 0.00 | -0.03 | 3/25/2024 | 3/27/2024 4:00:00 PM EST |
137.00 | 42.20 | 44.05 | 34.05 | 0.00 | 0.00% | 0 | 29 | 2.51 | 1.00 | 0.00 | -0.03 | 3/25/2024 | 3/27/2024 4:00:00 PM EST |
138.00 | 41.20 | 43.05 | 44.85 | 0.00 | 0.00% | 0 | 20 | 2.45 | 1.00 | 0.00 | -0.03 | 3/26/2024 | 3/27/2024 4:00:00 PM EST |
139.00 | 40.20 | 42.05 | 40.25 | 0.00 | 0.00% | 0 | 37 | 2.39 | 1.00 | 0.00 | -0.03 | 3/26/2024 | 3/27/2024 4:00:00 PM EST |
140.00 | 39.25 | 41.05 | 41.00 | +0.25 | +0.62% | 44 | 328 | 2.34 | 1.00 | 0.00 | -0.03 | 3/27/2024 | 3/27/2024 4:00:00 PM EST |
141.00 | 37.65 | 40.05 | 31.16 | 0.00 | 0.00% | 0 | 33 | 2.28 | 1.00 | 0.00 | -0.03 | 3/25/2024 | 3/27/2024 4:00:00 PM EST |
142.00 | 37.20 | 39.10 | 32.25 | 0.00 | 0.00% | 0 | 30 | 2.22 | 1.00 | 0.00 | -0.03 | 3/21/2024 | 3/27/2024 4:00:00 PM EST |
143.00 | 36.25 | 38.05 | 37.45 | +1.90 | +5.35% | 4 | 53 | 2.16 | 1.00 | 0.00 | -0.03 | 3/27/2024 | 3/27/2024 4:00:00 PM EST |
144.00 | 35.25 | 37.10 | 26.00 | 0.00 | 0.00% | 0 | 9 | 2.11 | 1.00 | 0.00 | -0.03 | 3/22/2024 | 3/27/2024 4:00:00 PM EST |
145.00 | 34.25 | 36.05 | 34.73 | +2.10 | +6.44% | 4 | 129 | 2.05 | 1.00 | 0.00 | -0.03 | 3/27/2024 | 3/27/2024 4:00:00 PM EST |
146.00 | 33.20 | 35.05 | 35.25 | 0.00 | 0.00% | 0 | 50 | 1.99 | 1.00 | 0.00 | -0.03 | 3/26/2024 | 3/27/2024 4:00:00 PM EST |
147.00 | 31.60 | 34.10 | 35.30 | 0.00 | 0.00% | 0 | 84 | 1.94 | 1.00 | 0.00 | -0.03 | 3/26/2024 | 3/27/2024 4:00:00 PM EST |
148.00 | 30.65 | 33.05 | 32.60 | -1.45 | -4.26% | 1 | 111 | 1.88 | 1.00 | 0.00 | -0.03 | 3/27/2024 | 3/27/2024 4:00:00 PM EST |
149.00 | 29.65 | 32.05 | 27.57 | +6.72 | +32.23% | 2 | 26 | 1.82 | 1.00 | 0.00 | -0.03 | 3/27/2024 | 3/27/2024 4:00:00 PM EST |
150.00 | 29.30 | 31.05 | 30.25 | +2.66 | +9.65% | 118 | 507 | 1.77 | 1.00 | 0.00 | -0.03 | 3/27/2024 | 3/27/2024 4:00:00 PM EST |
152.50 | 26.75 | 28.55 | 25.54 | -0.37 | -1.43% | 1 | 168 | 1.63 | 1.00 | 0.00 | -0.03 | 3/27/2024 | 3/27/2024 4:00:00 PM EST |
155.00 | 24.20 | 26.10 | 25.10 | +1.85 | +7.96% | 18 | 807 | 1.49 | 1.00 | 0.00 | -0.03 | 3/27/2024 | 3/27/2024 4:00:00 PM EST |
157.50 | 21.70 | 23.55 | 22.62 | +0.84 | +3.86% | 50 | 360 | 1.35 | 1.00 | 0.00 | -0.03 | 3/27/2024 | 3/27/2024 4:00:00 PM EST |
160.00 | 19.20 | 20.50 | 19.93 | +2.30 | +13.05% | 253 | 3,126 | 1.22 | 1.00 | 0.00 | -0.03 | 3/27/2024 | 3/27/2024 4:00:00 PM EST |
162.50 | 16.65 | 18.60 | 17.40 | +1.62 | +10.27% | 77 | 1,466 | 1.08 | 1.00 | 0.00 | -0.03 | 3/27/2024 | 3/27/2024 4:00:00 PM EST |
165.00 | 14.25 | 15.05 | 14.80 | +2.10 | +16.54% | 447 | 4,637 | 0.94 | 1.00 | 0.00 | -0.04 | 3/27/2024 | 3/27/2024 4:00:00 PM EST |
167.50 | 11.75 | 13.45 | 12.31 | +1.96 | +18.94% | 786 | 5,116 | 0.86 | 1.00 | 0.00 | -0.06 | 3/27/2024 | 3/27/2024 4:00:00 PM EST |
170.00 | 9.40 | 10.05 | 10.00 | +2.03 | +25.48% | 3,103 | 12,158 | 0.67 | 0.98 | 0.01 | -0.13 | 3/27/2024 | 3/27/2024 4:00:00 PM EST |
172.50 | 7.05 | 7.90 | 7.55 | +1.54 | +25.63% | 2,388 | 38,348 | 0.57 | 0.94 | 0.02 | -0.29 | 3/27/2024 | 3/27/2024 4:00:00 PM EST |
175.00 | 5.05 | 5.35 | 5.15 | +0.95 | +22.62% | 13,031 | 23,361 | 0.43 | 0.86 | 0.05 | -0.53 | 3/27/2024 | 3/27/2024 4:00:00 PM EST |
177.50 | 2.96 | 3.15 | 3.10 | +0.26 | +9.16% | 52,323 | 11,370 | 0.43 | 0.72 | 0.08 | -0.74 | 3/27/2024 | 3/27/2024 4:00:00 PM EST |
180.00 | 1.48 | 1.55 | 1.50 | -0.20 | -11.77% | 229,356 | 39,259 | 0.41 | 0.49 | 0.10 | -0.79 | 3/27/2024 | 3/27/2024 4:00:00 PM EST |
182.50 | 0.62 | 0.64 | 0.63 | -0.33 | -34.38% | 134,085 | 15,210 | 0.42 | 0.25 | 0.08 | -0.63 | 3/27/2024 | 3/27/2024 4:00:00 PM EST |
185.00 | 0.23 | 0.24 | 0.23 | -0.32 | -58.19% | 111,236 | 26,893 | 0.44 | 0.12 | 0.05 | -0.43 | 3/27/2024 | 3/27/2024 4:00:00 PM EST |
187.50 | 0.09 | 0.10 | 0.09 | -0.25 | -73.53% | 27,985 | 12,810 | 0.48 | 0.06 | 0.02 | -0.27 | 3/27/2024 | 3/27/2024 4:00:00 PM EST |
190.00 | 0.05 | 0.06 | 0.06 | -0.17 | -73.92% | 42,708 | 37,129 | 0.54 | 0.02 | 0.01 | -0.14 | 3/27/2024 | 3/27/2024 4:00:00 PM EST |
192.50 | 0.03 | 0.04 | 0.04 | -0.12 | -75.00% | 13,471 | 14,786 | 0.63 | 0.01 | 0.00 | -0.06 | 3/27/2024 | 3/27/2024 4:00:00 PM EST |
195.00 | 0.02 | 0.03 | 0.03 | -0.10 | -76.93% | 7,866 | 15,139 | 0.67 | 0.00 | 0.00 | -0.02 | 3/27/2024 | 3/27/2024 4:00:00 PM EST |
197.50 | 0.02 | 0.03 | 0.02 | -0.08 | -80.00% | 2,910 | 4,955 | 0.76 | 0.00 | 0.00 | -0.01 | 3/27/2024 | 3/27/2024 4:00:00 PM EST |
200.00 | 0.02 | 0.03 | 0.03 | -0.06 | -66.67% | 14,182 | 29,968 | 0.85 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/27/2024 4:00:00 PM EST |
202.50 | 0.01 | 0.02 | 0.01 | -0.07 | -87.50% | 990 | 4,158 | 0.88 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/27/2024 4:00:00 PM EST |
205.00 | 0.01 | 0.02 | 0.01 | -0.05 | -83.34% | 893 | 6,647 | 0.96 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/27/2024 4:00:00 PM EST |
207.50 | 0.01 | 0.02 | 0.01 | -0.04 | -80.00% | 1,666 | 3,382 | 1.04 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/27/2024 4:00:00 PM EST |
210.00 | 0.01 | 0.02 | 0.01 | -0.04 | -80.00% | 1,826 | 6,880 | 1.12 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/27/2024 4:00:00 PM EST |
212.50 | 0.00 | 0.02 | 0.01 | -0.05 | -83.34% | 339 | 1,926 | 1.24 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/27/2024 4:00:00 PM EST |
215.00 | 0.00 | 0.02 | 0.01 | -0.02 | -66.67% | 426 | 8,046 | 1.32 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/27/2024 4:00:00 PM EST |
217.50 | 0.00 | 0.02 | 0.01 | -0.02 | -66.67% | 116 | 2,935 | 1.39 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/27/2024 4:00:00 PM EST |
220.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 374 | 8,269 | 1.37 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/27/2024 4:00:00 PM EST |
225.00 | 0.00 | 0.02 | 0.01 | -0.02 | -66.67% | 343 | 11,333 | 1.50 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/27/2024 4:00:00 PM EST |
230.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 356 | 6,044 | 1.64 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/27/2024 4:00:00 PM EST |
235.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 19 | 3,336 | 1.76 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/27/2024 4:00:00 PM EST |
240.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 5 | 2,050 | 1.89 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/27/2024 4:00:00 PM EST |
245.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 16 | 2,064 | 2.01 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/27/2024 4:00:00 PM EST |
250.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 33 | 7,131 | 2.13 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/27/2024 4:00:00 PM EST |
255.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 6,085 | 2.24 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/27/2024 4:00:00 PM EST |
260.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 5 | 1,441 | 2.35 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/27/2024 4:00:00 PM EST |
265.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 491 | 2.46 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 3/27/2024 4:00:00 PM EST |
270.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 12 | 2,365 | 2.57 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/27/2024 4:00:00 PM EST |
275.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 914 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/27/2024 4:00:00 PM EST |
280.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 822 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/27/2024 4:00:00 PM EST |
285.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 227 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 3/27/2024 4:00:00 PM EST |
290.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 239 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 3/27/2024 4:00:00 PM EST |
295.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 636 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 3/27/2024 4:00:00 PM EST |
300.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,904 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 3/27/2024 4:00:00 PM EST |
305.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 250 | 0.00 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 3/27/2024 4:00:00 PM EST |
310.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 319 | 0.00 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 3/27/2024 4:00:00 PM EST |
315.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 741 | 0.00 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 3/27/2024 4:00:00 PM EST |
320.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 81 | 0.00 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 3/27/2024 4:00:00 PM EST |
325.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 3/8/2024 | 3/27/2024 4:00:00 PM EST |
330.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 137 | 0.00 | 0.00 | 0.00 | 0.00 | 3/19/2024 | 3/27/2024 4:00:00 PM EST |
335.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 156 | 0.00 | 0.00 | 0.00 | 0.00 | 3/14/2024 | 3/27/2024 4:00:00 PM EST |
340.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 3/5/2024 | 3/27/2024 4:00:00 PM EST |
345.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 65 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2024 | 3/27/2024 4:00:00 PM EST |
350.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 44 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2024 | 3/27/2024 4:00:00 PM EST |
355.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 37 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 3/27/2024 4:00:00 PM EST |
360.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 815 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2024 | 3/27/2024 4:00:00 PM EST |
365.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 573 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2024 | 3/27/2024 4:00:00 PM EST |
370.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 58 | 0.00 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 3/27/2024 4:00:00 PM EST |
375.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 907 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2024 | 3/27/2024 4:00:00 PM EST |
380.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 114 | 0.00 | 0.00 | 0.00 | 0.00 | 3/4/2024 | 3/27/2024 4:00:00 PM EST |
385.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 130 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 3/27/2024 4:00:00 PM EST |
390.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/27/2024 4:00:00 PM EST |
395.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 10 | 181 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/27/2024 4:00:00 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
100.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 4,263 | 0.00 | 0.00 | 0.00 | -0.02 | 3/27/2024 | 3/27/2024 4:00:00 PM EST |
105.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 5,271 | 0.00 | 0.00 | 0.00 | -0.02 | 3/22/2024 | 3/27/2024 4:00:00 PM EST |
110.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 12 | 2,311 | 0.00 | 0.00 | 0.00 | -0.02 | 3/27/2024 | 3/27/2024 4:00:00 PM EST |
115.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,671 | 0.00 | 0.00 | 0.00 | -0.02 | 3/25/2024 | 3/27/2024 4:00:00 PM EST |
120.00 | 0.00 | 0.01 | 0.02 | +0.01 | +100.00% | 2 | 1,586 | 2.65 | 0.00 | 0.00 | -0.02 | 3/27/2024 | 3/27/2024 4:00:00 PM EST |
124.00 | 0.00 | 1.02 | 0.01 | 0.00 | 0.00% | 0 | 863 | 2.62 | 0.00 | 0.00 | -0.02 | 3/25/2024 | 3/27/2024 4:00:00 PM EST |
125.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 8,902 | 2.41 | 0.00 | 0.00 | -0.02 | 3/25/2024 | 3/27/2024 4:00:00 PM EST |
126.00 | 0.00 | 1.02 | 0.03 | 0.00 | 0.00% | 0 | 50 | 2.52 | 0.00 | 0.00 | -0.02 | 3/20/2024 | 3/27/2024 4:00:00 PM EST |
127.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 65 | 2.31 | 0.00 | 0.00 | -0.03 | 3/25/2024 | 3/27/2024 4:00:00 PM EST |
128.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 248 | 2.42 | 0.00 | 0.00 | -0.03 | 3/25/2024 | 3/27/2024 4:00:00 PM EST |
129.00 | 0.00 | 1.02 | 0.01 | 0.00 | 0.00% | 0 | 1,859 | 2.36 | 0.00 | 0.00 | -0.03 | 3/25/2024 | 3/27/2024 4:00:00 PM EST |
130.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 24 | 6,804 | 2.16 | 0.00 | 0.00 | -0.03 | 3/27/2024 | 3/27/2024 4:00:00 PM EST |
131.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 303 | 2.26 | 0.00 | 0.00 | -0.03 | 3/25/2024 | 3/27/2024 4:00:00 PM EST |
132.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 243 | 2.21 | 0.00 | 0.00 | -0.03 | 3/25/2024 | 3/27/2024 4:00:00 PM EST |
133.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 133 | 2.16 | 0.00 | 0.00 | -0.03 | 3/25/2024 | 3/27/2024 4:00:00 PM EST |
134.00 | 0.00 | 0.32 | 0.02 | 0.00 | 0.00% | 0 | 23 | 2.11 | 0.00 | 0.00 | -0.03 | 3/25/2024 | 3/27/2024 4:00:00 PM EST |
135.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,909 | 1.93 | 0.00 | 0.00 | -0.03 | 3/26/2024 | 3/27/2024 4:00:00 PM EST |
136.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 48 | 182 | 2.02 | 0.00 | 0.00 | -0.03 | 3/27/2024 | 3/27/2024 4:00:00 PM EST |
137.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 661 | 1.97 | 0.00 | 0.00 | -0.03 | 3/25/2024 | 3/27/2024 4:00:00 PM EST |
138.00 | 0.00 | 0.21 | 0.01 | 0.00 | 0.00% | 0 | 136 | 1.92 | 0.00 | 0.00 | -0.03 | 3/26/2024 | 3/27/2024 4:00:00 PM EST |
139.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 1,252 | 1.87 | 0.00 | 0.00 | -0.03 | 3/26/2024 | 3/27/2024 4:00:00 PM EST |
140.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 44 | 6,257 | 1.71 | 0.00 | 0.00 | -0.03 | 3/27/2024 | 3/27/2024 4:00:00 PM EST |
141.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 1,282 | 1.66 | 0.00 | 0.00 | -0.03 | 3/27/2024 | 3/27/2024 4:00:00 PM EST |
142.00 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 1 | 231 | 1.73 | 0.00 | 0.00 | -0.03 | 3/27/2024 | 3/27/2024 4:00:00 PM EST |
143.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 124 | 1.57 | 0.00 | 0.00 | -0.03 | 3/26/2024 | 3/27/2024 4:00:00 PM EST |
144.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 1 | 308 | 1.53 | 0.00 | 0.00 | -0.03 | 3/27/2024 | 3/27/2024 4:00:00 PM EST |
145.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 218 | 3,894 | 1.48 | 0.00 | 0.00 | -0.03 | 3/27/2024 | 3/27/2024 4:00:00 PM EST |
146.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 1,540 | 1.44 | 0.00 | 0.00 | -0.03 | 3/27/2024 | 3/27/2024 4:00:00 PM EST |
147.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 523 | 1.40 | 0.00 | 0.00 | -0.03 | 3/26/2024 | 3/27/2024 4:00:00 PM EST |
148.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 20 | 1,094 | 1.36 | 0.00 | 0.00 | -0.03 | 3/27/2024 | 3/27/2024 4:00:00 PM EST |
149.00 | 0.00 | 0.32 | 0.01 | 0.00 | 0.00% | 840 | 672 | 1.41 | 0.00 | 0.00 | -0.03 | 3/27/2024 | 3/27/2024 4:00:00 PM EST |
150.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 1,161 | 25,451 | 1.27 | 0.00 | 0.00 | -0.03 | 3/27/2024 | 3/27/2024 4:00:00 PM EST |
152.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 985 | 3,622 | 1.25 | 0.00 | 0.00 | -0.03 | 3/27/2024 | 3/27/2024 4:00:00 PM EST |
155.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 3,451 | 18,081 | 1.06 | 0.00 | 0.00 | -0.03 | 3/27/2024 | 3/27/2024 4:00:00 PM EST |
157.50 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 1,822 | 7,318 | 1.03 | 0.00 | 0.00 | -0.03 | 3/27/2024 | 3/27/2024 4:00:00 PM EST |
160.00 | 0.00 | 0.01 | 0.01 | -0.03 | -75.00% | 5,418 | 32,967 | 0.85 | 0.00 | 0.00 | -0.03 | 3/27/2024 | 3/27/2024 4:00:00 PM EST |
162.50 | 0.00 | 0.01 | 0.01 | -0.05 | -83.34% | 3,611 | 8,831 | 0.75 | 0.00 | 0.00 | -0.03 | 3/27/2024 | 3/27/2024 4:00:00 PM EST |
165.00 | 0.00 | 0.02 | 0.01 | -0.08 | -88.89% | 14,152 | 27,996 | 0.68 | 0.00 | 0.00 | -0.04 | 3/27/2024 | 3/27/2024 4:00:00 PM EST |
167.50 | 0.01 | 0.03 | 0.01 | -0.18 | -94.74% | 9,680 | 16,167 | 0.57 | 0.00 | 0.00 | -0.06 | 3/27/2024 | 3/27/2024 4:00:00 PM EST |
170.00 | 0.03 | 0.04 | 0.03 | -0.36 | -92.31% | 73,155 | 67,545 | 0.52 | -0.02 | 0.01 | -0.13 | 3/27/2024 | 3/27/2024 4:00:00 PM EST |
172.50 | 0.09 | 0.10 | 0.10 | -0.69 | -87.35% | 48,646 | 14,719 | 0.49 | -0.06 | 0.02 | -0.29 | 3/27/2024 | 3/27/2024 4:00:00 PM EST |
175.00 | 0.25 | 0.26 | 0.26 | -1.15 | -81.56% | 123,754 | 18,113 | 0.45 | -0.14 | 0.05 | -0.53 | 3/27/2024 | 3/27/2024 4:00:00 PM EST |
177.50 | 0.66 | 0.69 | 0.67 | -1.74 | -72.20% | 125,599 | 9,322 | 0.43 | -0.28 | 0.08 | -0.74 | 3/27/2024 | 3/27/2024 4:00:00 PM EST |
180.00 | 1.56 | 1.64 | 1.62 | -2.28 | -58.47% | 115,555 | 31,133 | 0.42 | -0.51 | 0.10 | -0.79 | 3/27/2024 | 3/27/2024 4:00:00 PM EST |
182.50 | 3.00 | 3.30 | 3.27 | -2.48 | -43.13% | 12,127 | 11,978 | 0.44 | -0.75 | 0.08 | -0.63 | 3/27/2024 | 3/27/2024 4:00:00 PM EST |
185.00 | 4.65 | 5.50 | 5.40 | -2.58 | -32.34% | 2,711 | 5,438 | 0.43 | -0.88 | 0.05 | -0.43 | 3/27/2024 | 3/27/2024 4:00:00 PM EST |
187.50 | 7.10 | 9.15 | 7.50 | -2.50 | -25.00% | 335 | 773 | 0.57 | -0.94 | 0.02 | -0.27 | 3/27/2024 | 3/27/2024 4:00:00 PM EST |
190.00 | 8.55 | 10.55 | 10.18 | -2.12 | -17.24% | 1,382 | 5,624 | 0.83 | -0.98 | 0.01 | -0.14 | 3/27/2024 | 3/27/2024 4:00:00 PM EST |
192.50 | 12.20 | 13.40 | 12.88 | -1.57 | -10.87% | 40 | 215 | 1.11 | -0.99 | 0.00 | -0.06 | 3/27/2024 | 3/27/2024 4:00:00 PM EST |
195.00 | 13.30 | 15.65 | 15.18 | -1.67 | -9.92% | 103 | 817 | 1.17 | -1.00 | 0.00 | -0.02 | 3/27/2024 | 3/27/2024 4:00:00 PM EST |
197.50 | 17.20 | 18.30 | 17.60 | +0.15 | +0.86% | 88 | 22 | 1.40 | -1.00 | 0.00 | -0.01 | 3/27/2024 | 3/27/2024 4:00:00 PM EST |
200.00 | 19.60 | 20.80 | 19.90 | -2.65 | -11.76% | 138 | 57 | 1.53 | -1.00 | 0.00 | 0.00 | 3/27/2024 | 3/27/2024 4:00:00 PM EST |
202.50 | 20.75 | 23.40 | 22.55 | +3.22 | +16.66% | 2 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 3/27/2024 | 3/27/2024 4:00:00 PM EST |
205.00 | 24.40 | 25.80 | 24.48 | -1.78 | -6.78% | 2 | 20 | 1.78 | -1.00 | 0.00 | 0.00 | 3/27/2024 | 3/27/2024 4:00:00 PM EST |
207.50 | 27.20 | 28.30 | 35.42 | 0.00 | 0.00% | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 3/20/2024 | 3/27/2024 4:00:00 PM EST |
210.00 | 28.25 | 30.80 | 28.66 | +0.63 | +2.25% | 1 | 1 | 2.02 | -1.00 | 0.00 | 0.00 | 3/27/2024 | 3/27/2024 4:00:00 PM EST |
212.50 | 32.10 | 33.30 | 34.20 | +3.75 | +12.32% | 2 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 3/27/2024 | 3/27/2024 4:00:00 PM EST |
215.00 | 33.20 | 35.80 | 36.15 | 0.00 | 0.00% | 0 | 1 | 2.25 | -1.00 | 0.00 | 0.00 | 3/26/2024 | 3/27/2024 4:00:00 PM EST |
217.50 | 35.70 | 38.30 | 37.65 | 0.00 | 0.00% | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 3/26/2024 | 3/27/2024 4:00:00 PM EST |
220.00 | 38.20 | 40.80 | 41.24 | 0.00 | 0.00% | 0 | 1 | 2.43 | -1.00 | 0.00 | 0.00 | 3/26/2024 | 3/27/2024 4:00:00 PM EST |
225.00 | 43.20 | 45.80 | 46.15 | 0.00 | 0.00% | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 3/26/2024 | 3/27/2024 4:00:00 PM EST |
230.00 | 48.35 | 50.80 | 49.98 | -1.07 | -2.10% | 2 | 3 | 2.83 | -1.00 | 0.00 | 0.00 | 3/27/2024 | 3/27/2024 4:00:00 PM EST |
235.00 | 53.20 | 55.80 | 64.02 | 0.00 | 0.00% | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 3/22/2024 | 3/27/2024 4:00:00 PM EST |
240.00 | 58.40 | 60.80 | 65.50 | 0.00 | 0.00% | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 3/21/2024 | 3/27/2024 4:00:00 PM EST |
245.00 | 63.35 | 65.80 | 67.45 | 0.00 | 0.00% | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 3/12/2024 | 3/27/2024 4:00:00 PM EST |
250.00 | 68.35 | 70.80 | 71.10 | 0.00 | 0.00% | 0 | 2 | 3.56 | -1.00 | 0.00 | 0.00 | 3/26/2024 | 3/27/2024 4:00:00 PM EST |
255.00 | 73.35 | 75.80 | 76.25 | 0.00 | 0.00% | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 3/5/2024 | 3/27/2024 4:00:00 PM EST |
260.00 | 78.35 | 80.80 | 80.15 | 0.00 | 0.00% | 0 | 2 | 3.89 | -1.00 | 0.00 | 0.00 | 3/26/2024 | 3/27/2024 4:00:00 PM EST |
265.00 | 83.20 | 85.80 | 89.58 | 0.00 | 0.00% | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 3/20/2024 | 3/27/2024 4:00:00 PM EST |
270.00 | 88.35 | 90.80 | % | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 3/27/2024 4:00:00 PM EST | |||
275.00 | 94.60 | 95.80 | 94.97 | +18.02 | +23.42% | 10 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 3/27/2024 | 3/27/2024 4:00:00 PM EST |
280.00 | 98.20 | 100.80 | % | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 3/27/2024 4:00:00 PM EST | |||
285.00 | 103.45 | 105.80 | 87.05 | 0.00 | 0.00% | 0 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 2/26/2024 | 3/27/2024 4:00:00 PM EST |
290.00 | 108.45 | 110.80 | % | 0 | 0 | 4.79 | -1.00 | 0.00 | 0.00 | 3/27/2024 4:00:00 PM EST | |||
295.00 | 113.40 | 115.80 | % | 0 | 0 | 4.92 | -1.00 | 0.00 | 0.00 | 3/27/2024 4:00:00 PM EST | |||
300.00 | 118.45 | 120.80 | 128.40 | 0.00 | 0.00% | 0 | 0 | 5.05 | -1.00 | 0.00 | 0.00 | 3/19/2024 | 3/27/2024 4:00:00 PM EST |
305.00 | 123.45 | 125.80 | 126.30 | 0.00 | 0.00% | 0 | 0 | 5.04 | -1.00 | 0.00 | 0.00 | 3/26/2024 | 3/27/2024 4:00:00 PM EST |
310.00 | 128.45 | 130.75 | % | 0 | 0 | 5.17 | -1.00 | 0.00 | 0.00 | 3/27/2024 4:00:00 PM EST | |||
315.00 | 133.20 | 135.75 | % | 0 | 0 | 5.29 | -1.00 | 0.00 | 0.00 | 3/27/2024 4:00:00 PM EST | |||
320.00 | 138.20 | 140.75 | % | 0 | 0 | 5.41 | -1.00 | 0.00 | 0.00 | 3/27/2024 4:00:00 PM EST | |||
325.00 | 143.60 | 145.80 | % | 0 | 0 | 5.52 | -1.00 | 0.00 | 0.00 | 3/27/2024 4:00:00 PM EST | |||
330.00 | 148.60 | 150.75 | 167.40 | 0.00 | 0.00% | 0 | 0 | 5.64 | -1.00 | 0.00 | 0.00 | 3/14/2024 | 3/27/2024 4:00:00 PM EST |
335.00 | 153.20 | 155.75 | % | 0 | 0 | 5.92 | -1.00 | 0.00 | 0.00 | 3/27/2024 4:00:00 PM EST | |||
340.00 | 158.55 | 160.75 | % | 0 | 0 | 5.86 | -1.00 | 0.00 | 0.00 | 3/27/2024 4:00:00 PM EST | |||
345.00 | 163.60 | 165.75 | % | 0 | 0 | 5.98 | -1.00 | 0.00 | 0.00 | 3/27/2024 4:00:00 PM EST | |||
350.00 | 168.25 | 170.75 | 171.50 | 0.00 | 0.00% | 0 | 0 | 6.08 | -1.00 | 0.00 | 0.00 | 3/5/2024 | 3/27/2024 4:00:00 PM EST |
355.00 | 173.25 | 175.75 | % | 0 | 0 | 6.19 | -1.00 | 0.00 | 0.00 | 3/27/2024 4:00:00 PM EST | |||
360.00 | 178.25 | 180.75 | % | 0 | 0 | 6.45 | -1.00 | 0.00 | 0.00 | 3/27/2024 4:00:00 PM EST | |||
365.00 | 183.50 | 185.75 | % | 0 | 0 | 6.56 | -1.00 | 0.00 | 0.00 | 3/27/2024 4:00:00 PM EST | |||
370.00 | 188.55 | 190.75 | % | 0 | 0 | 6.66 | -1.00 | 0.00 | 0.00 | 3/27/2024 4:00:00 PM EST | |||
375.00 | 193.55 | 195.75 | % | 0 | 0 | 6.76 | -1.00 | 0.00 | 0.00 | 3/27/2024 4:00:00 PM EST | |||
380.00 | 198.40 | 200.75 | % | 0 | 0 | 6.86 | -1.00 | 0.00 | 0.00 | 3/27/2024 4:00:00 PM EST | |||
385.00 | 203.45 | 206.80 | % | 0 | 0 | 5.61 | -1.00 | 0.00 | 0.00 | 3/27/2024 4:00:00 PM EST | |||
390.00 | 208.50 | 211.80 | % | 0 | 0 | 5.69 | -1.00 | 0.00 | 0.00 | 3/27/2024 4:00:00 PM EST | |||
395.00 | 213.50 | 216.80 | % | 0 | 0 | 5.77 | -1.00 | 0.00 | 0.00 | 3/27/2024 4:00:00 PM EST |