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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 82.65 | 83.45 | 83.35 | +0.58 | +0.71% | 175 | 50 | 2.37 | 1.00 | 0.00 | -0.02 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 105.00 | 77.65 | 78.45 | 78.25 | +1.60 | +2.09% | 95 | 17 | 2.18 | 1.00 | 0.00 | -0.02 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 110.00 | 72.65 | 73.45 | 73.95 | +1.43 | +1.98% | 100 | 58 | 2.00 | 1.00 | 0.00 | -0.02 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 115.00 | 67.65 | 68.35 | 70.55 | +3.85 | +5.78% | 15 | 9 | 2.27 | 1.00 | 0.00 | -0.02 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 120.00 | 62.85 | 63.45 | 63.10 | +0.45 | +0.72% | 21 | 35 | 2.08 | 1.00 | 0.00 | -0.02 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 125.00 | 57.70 | 58.45 | 58.85 | +1.14 | +1.98% | 17 | 18 | 1.95 | 1.00 | 0.00 | -0.03 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 130.00 | 52.75 | 53.45 | 53.40 | +0.07 | +0.14% | 17 | 75 | 1.68 | 1.00 | 0.00 | -0.03 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 135.00 | 47.70 | 48.35 | 48.95 | +1.79 | +3.80% | 8 | 17 | 1.56 | 1.00 | 0.00 | -0.03 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 140.00 | 42.85 | 43.35 | 47.40 | +4.92 | +11.59% | 26 | 64 | 1.40 | 1.00 | 0.00 | -0.04 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 145.00 | 37.70 | 38.40 | 39.45 | +0.35 | +0.90% | 6 | 35 | 1.27 | 0.99 | 0.00 | -0.06 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 146.00 | 36.80 | 37.35 | 40.45 | +2.90 | +7.73% | 7 | 5 | 1.28 | 0.99 | 0.00 | -0.07 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 147.00 | 35.75 | 36.40 | 38.55 | % | 2 | 0 | 1.24 | 0.99 | 0.00 | -0.08 | 11/28/2022 | 11/28/2022 9:00:00 PM | |
| 148.00 | 34.90 | 35.40 | 38.45 | +2.60 | +7.26% | 17 | 2 | 1.18 | 0.99 | 0.00 | -0.08 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 149.00 | 33.90 | 34.40 | 36.95 | +2.75 | +8.05% | 20 | 8 | 1.15 | 0.99 | 0.00 | -0.09 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 150.00 | 33.00 | 33.50 | 33.17 | +0.20 | +0.61% | 825 | 982 | 1.15 | 0.99 | 0.00 | -0.10 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 152.50 | 30.30 | 30.95 | 31.40 | +0.65 | +2.12% | 11 | 16 | 1.10 | 0.98 | 0.00 | -0.13 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 155.00 | 27.85 | 28.50 | 28.65 | +0.35 | +1.24% | 49 | 212 | 0.74 | 0.97 | 0.00 | -0.16 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 157.50 | 25.40 | 26.15 | 27.85 | +2.25 | +8.79% | 87 | 118 | 0.78 | 0.96 | 0.01 | -0.20 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 160.00 | 23.15 | 23.60 | 23.42 | -0.08 | -0.34% | 943 | 1,309 | 0.75 | 0.95 | 0.01 | -0.24 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 162.50 | 20.75 | 21.35 | 21.20 | +0.35 | +1.68% | 152 | 228 | 0.76 | 0.93 | 0.01 | -0.29 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 165.00 | 18.55 | 18.90 | 18.80 | -0.07 | -0.38% | 379 | 940 | 0.74 | 0.91 | 0.01 | -0.34 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 167.50 | 16.30 | 16.60 | 16.48 | -0.21 | -1.26% | 408 | 1,274 | 0.73 | 0.88 | 0.01 | -0.40 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 170.00 | 14.05 | 14.65 | 14.30 | -0.50 | -3.38% | 3,239 | 4,612 | 0.73 | 0.84 | 0.02 | -0.47 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 172.50 | 12.15 | 12.40 | 12.20 | -0.52 | -4.09% | 1,139 | 2,451 | 0.72 | 0.79 | 0.02 | -0.53 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 175.00 | 10.25 | 10.45 | 10.35 | -0.65 | -5.91% | 6,708 | 4,650 | 0.72 | 0.74 | 0.02 | -0.60 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 177.50 | 8.55 | 8.85 | 8.69 | -0.59 | -6.36% | 2,360 | 3,597 | 0.71 | 0.67 | 0.03 | -0.65 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 180.00 | 7.00 | 7.20 | 7.15 | -0.65 | -8.34% | 19,518 | 12,709 | 0.71 | 0.61 | 0.03 | -0.69 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 182.50 | 5.65 | 5.75 | 5.72 | -0.69 | -10.77% | 21,423 | 7,883 | 0.71 | 0.53 | 0.03 | -0.71 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 185.00 | 4.45 | 4.55 | 4.52 | -0.63 | -12.24% | 89,348 | 13,748 | 0.70 | 0.46 | 0.03 | -0.70 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 187.50 | 3.45 | 3.55 | 3.49 | -0.71 | -16.91% | 41,757 | 13,124 | 0.70 | 0.39 | 0.03 | -0.67 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 190.00 | 2.65 | 2.72 | 2.66 | -0.61 | -18.66% | 86,699 | 19,325 | 0.70 | 0.32 | 0.03 | -0.63 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 192.50 | 1.95 | 2.13 | 2.00 | -0.55 | -21.57% | 19,248 | 4,594 | 0.70 | 0.26 | 0.02 | -0.57 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 195.00 | 1.47 | 1.50 | 1.48 | -0.50 | -25.26% | 47,046 | 14,698 | 0.70 | 0.21 | 0.02 | -0.50 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 197.50 | 1.08 | 1.11 | 1.11 | -0.41 | -26.98% | 13,741 | 2,406 | 0.70 | 0.16 | 0.02 | -0.43 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 200.00 | 0.80 | 0.81 | 0.80 | -0.36 | -31.04% | 97,131 | 30,034 | 0.70 | 0.13 | 0.02 | -0.37 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 202.50 | 0.57 | 0.60 | 0.57 | -0.33 | -36.67% | 13,854 | 5,319 | 0.71 | 0.10 | 0.01 | -0.31 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 205.00 | 0.42 | 0.43 | 0.42 | -0.27 | -39.13% | 23,798 | 10,086 | 0.72 | 0.08 | 0.01 | -0.26 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 207.50 | 0.30 | 0.35 | 0.32 | -0.21 | -39.63% | 6,441 | 3,270 | 0.73 | 0.06 | 0.01 | -0.22 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 210.00 | 0.22 | 0.24 | 0.23 | -0.19 | -45.24% | 24,740 | 12,790 | 0.74 | 0.05 | 0.01 | -0.18 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 212.50 | 0.15 | 0.20 | 0.19 | -0.13 | -40.63% | 6,306 | 2,362 | 0.76 | 0.04 | 0.01 | -0.15 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 215.00 | 0.13 | 0.15 | 0.14 | -0.13 | -48.15% | 11,423 | 4,713 | 0.78 | 0.03 | 0.00 | -0.12 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 217.50 | 0.08 | 0.14 | 0.11 | -0.10 | -47.62% | 4,812 | 1,216 | 0.79 | 0.02 | 0.00 | -0.09 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 220.00 | 0.08 | 0.09 | 0.08 | -0.09 | -52.95% | 12,136 | 14,137 | 0.80 | 0.01 | 0.00 | -0.07 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 225.00 | 0.05 | 0.06 | 0.06 | -0.06 | -50.00% | 7,177 | 11,001 | 0.85 | 0.01 | 0.00 | -0.04 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 230.00 | 0.04 | 0.05 | 0.05 | -0.05 | -50.00% | 3,923 | 8,188 | 0.89 | 0.00 | 0.00 | -0.02 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 235.00 | 0.03 | 0.04 | 0.03 | -0.03 | -50.00% | 3,233 | 5,712 | 0.93 | 0.00 | 0.00 | -0.01 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 240.00 | 0.02 | 0.03 | 0.03 | -0.03 | -50.00% | 4,384 | 7,858 | 0.97 | 0.00 | 0.00 | -0.01 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 245.00 | 0.02 | 0.03 | 0.02 | -0.03 | -60.00% | 4,519 | 7,067 | 1.03 | 0.00 | 0.00 | 0.00 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 250.00 | 0.01 | 0.02 | 0.02 | -0.02 | -50.00% | 3,327 | 5,925 | 1.04 | 0.00 | 0.00 | 0.00 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 255.00 | 0.01 | 0.03 | 0.02 | -0.02 | -50.00% | 1,438 | 2,534 | 1.10 | 0.00 | 0.00 | 0.00 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 260.00 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 433 | 2,532 | 1.16 | 0.00 | 0.00 | 0.00 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 265.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 1,101 | 1,460 | 1.22 | 0.00 | 0.00 | 0.00 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 270.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 717 | 1,794 | 1.23 | 0.00 | 0.00 | 0.00 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 275.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 361 | 1,323 | 1.28 | 0.00 | 0.00 | 0.00 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 280.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 565 | 1,289 | 1.33 | 0.00 | 0.00 | 0.00 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 285.00 | 0.00 | 0.01 | 0.02 | +0.01 | +100.00% | 4 | 1,024 | 1.38 | 0.00 | 0.00 | 0.00 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 290.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1,004 | 904 | 1.43 | 0.00 | 0.00 | 0.00 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 295.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 528 | 1.48 | 0.00 | 0.00 | 0.00 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 217 | 2,062 | 1.53 | 0.00 | 0.00 | 0.00 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 305.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 35 | 164 | 1.58 | 0.00 | 0.00 | 0.00 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 310.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 39 | 158 | 1.62 | 0.00 | 0.00 | 0.00 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 315.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 276 | 1.66 | 0.00 | 0.00 | 0.00 | 11/23/2022 | 11/28/2022 9:00:00 PM |
| 320.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 251 | 1.71 | 0.00 | 0.00 | 0.00 | 11/25/2022 | 11/28/2022 9:00:00 PM |
| 325.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 106 | 1.75 | 0.00 | 0.00 | 0.00 | 11/25/2022 | 11/28/2022 9:00:00 PM |
| 330.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 313 | 1.79 | 0.00 | 0.00 | 0.00 | 11/21/2022 | 11/28/2022 9:00:00 PM |
| 335.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 901 | 1.83 | 0.00 | 0.00 | 0.00 | 11/18/2022 | 11/28/2022 9:00:00 PM |
| 340.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 98 | 1.87 | 0.00 | 0.00 | 0.00 | 11/15/2022 | 11/28/2022 9:00:00 PM |
| 345.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 68 | 1.91 | 0.00 | 0.00 | 0.00 | 11/17/2022 | 11/28/2022 9:00:00 PM |
| 350.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 1 | 109 | 1.95 | 0.00 | 0.00 | 0.00 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 355.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 48 | 1.99 | 0.00 | 0.00 | 0.00 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 360.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 9 | 500 | 2.03 | 0.00 | 0.00 | 0.00 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 365.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 258 | 2.07 | 0.00 | 0.00 | 0.00 | 11/11/2022 | 11/28/2022 9:00:00 PM |
| 370.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 30 | 2.10 | 0.00 | 0.00 | 0.00 | 11/10/2022 | 11/28/2022 9:00:00 PM |
| 375.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 31 | 2.14 | 0.00 | 0.00 | 0.00 | 11/11/2022 | 11/28/2022 9:00:00 PM |
| 380.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 30 | 2.18 | 0.00 | 0.00 | 0.00 | 11/9/2022 | 11/28/2022 9:00:00 PM |
| 385.00 | 0.00 | 0.01 | 0.07 | 0.00 | 0.00% | 0 | 56 | 2.21 | 0.00 | 0.00 | 0.00 | 11/2/2022 | 11/28/2022 9:00:00 PM |
| 390.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 471 | 2.25 | 0.00 | 0.00 | 0.00 | 11/16/2022 | 11/28/2022 9:00:00 PM |
| 395.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 156 | 2.28 | 0.00 | 0.00 | 0.00 | 11/14/2022 | 11/28/2022 9:00:00 PM |
| 400.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 95 | 2.31 | 0.00 | 0.00 | 0.00 | 11/11/2022 | 11/28/2022 9:00:00 PM |
| 410.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 458 | 2.38 | 0.00 | 0.00 | 0.00 | 11/15/2022 | 11/28/2022 9:00:00 PM |
| 420.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,718 | 2.44 | 0.00 | 0.00 | 0.00 | 11/14/2022 | 11/28/2022 9:00:00 PM |
| 430.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 70 | 2.50 | 0.00 | 0.00 | 0.00 | 11/14/2022 | 11/28/2022 9:00:00 PM |
| 440.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/28/2022 9:00:00 PM | |||
| 450.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/11/2022 | 11/28/2022 9:00:00 PM |
| 460.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 7 | 202 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 12 | 6,382 | 1.94 | 0.00 | 0.00 | -0.02 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 146 | 82 | 1.79 | 0.00 | 0.00 | -0.02 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1,465 | 2,383 | 1.65 | 0.00 | 0.00 | -0.02 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 115.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 5,228 | 4,567 | 1.51 | 0.00 | 0.00 | -0.02 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 120.00 | 0.01 | 0.02 | 0.02 | -0.03 | -60.00% | 1,221 | 4,501 | 1.43 | 0.00 | 0.00 | -0.02 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 125.00 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 1,994 | 3,335 | 1.30 | 0.00 | 0.00 | -0.03 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 130.00 | 0.02 | 0.03 | 0.03 | -0.01 | -25.00% | 3,703 | 4,584 | 1.24 | 0.00 | 0.00 | -0.03 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 135.00 | 0.02 | 0.04 | 0.03 | -0.03 | -50.00% | 1,197 | 4,853 | 1.16 | 0.00 | 0.00 | -0.03 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 140.00 | 0.03 | 0.05 | 0.04 | -0.04 | -50.00% | 2,430 | 6,074 | 1.07 | 0.00 | 0.00 | -0.04 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 145.00 | 0.05 | 0.07 | 0.06 | -0.06 | -50.00% | 5,793 | 8,804 | 0.96 | -0.01 | 0.00 | -0.06 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 146.00 | 0.05 | 0.07 | 0.06 | -0.06 | -50.00% | 803 | 353 | 0.96 | -0.01 | 0.00 | -0.07 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 147.00 | 0.06 | 0.08 | 0.07 | -0.07 | -50.00% | 820 | 899 | 0.93 | -0.01 | 0.00 | -0.08 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 148.00 | 0.07 | 0.10 | 0.07 | -0.07 | -50.00% | 1,296 | 721 | 0.93 | -0.01 | 0.00 | -0.08 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 149.00 | 0.05 | 0.09 | 0.08 | -0.08 | -50.00% | 804 | 1,437 | 0.89 | -0.01 | 0.00 | -0.09 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 150.00 | 0.09 | 0.10 | 0.09 | -0.08 | -47.06% | 10,322 | 11,460 | 0.90 | -0.01 | 0.00 | -0.10 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 152.50 | 0.11 | 0.14 | 0.11 | -0.13 | -54.17% | 4,113 | 1,340 | 0.86 | -0.02 | 0.00 | -0.13 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 155.00 | 0.15 | 0.16 | 0.16 | -0.15 | -48.39% | 12,123 | 6,428 | 0.83 | -0.03 | 0.00 | -0.16 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 157.50 | 0.18 | 0.22 | 0.21 | -0.19 | -47.50% | 4,754 | 4,205 | 0.81 | -0.04 | 0.01 | -0.20 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 160.00 | 0.29 | 0.31 | 0.30 | -0.25 | -45.46% | 19,599 | 12,110 | 0.79 | -0.05 | 0.01 | -0.24 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 162.50 | 0.41 | 0.46 | 0.43 | -0.31 | -41.90% | 6,439 | 9,084 | 0.77 | -0.07 | 0.01 | -0.29 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 165.00 | 0.61 | 0.62 | 0.61 | -0.40 | -39.61% | 27,548 | 10,364 | 0.76 | -0.09 | 0.01 | -0.34 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 167.50 | 0.84 | 0.88 | 0.86 | -0.48 | -35.83% | 13,148 | 5,861 | 0.74 | -0.12 | 0.01 | -0.40 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 170.00 | 1.21 | 1.25 | 1.21 | -0.55 | -31.25% | 46,961 | 11,535 | 0.74 | -0.16 | 0.02 | -0.47 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 172.50 | 1.65 | 1.80 | 1.70 | -0.60 | -26.09% | 11,606 | 6,146 | 0.73 | -0.21 | 0.02 | -0.53 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 175.00 | 2.28 | 2.35 | 2.32 | -0.64 | -21.63% | 39,597 | 9,258 | 0.72 | -0.26 | 0.02 | -0.60 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 177.50 | 3.00 | 3.10 | 3.10 | -0.65 | -17.34% | 17,755 | 3,834 | 0.72 | -0.33 | 0.03 | -0.65 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 180.00 | 3.95 | 4.05 | 3.99 | -0.71 | -15.11% | 75,300 | 8,824 | 0.71 | -0.39 | 0.03 | -0.69 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 182.50 | 5.05 | 5.15 | 5.15 | -0.67 | -11.52% | 44,024 | 5,359 | 0.71 | -0.47 | 0.03 | -0.71 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 185.00 | 6.30 | 6.50 | 6.45 | -0.70 | -9.79% | 56,191 | 2,795 | 0.70 | -0.54 | 0.03 | -0.70 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 187.50 | 7.70 | 8.00 | 7.95 | -0.70 | -8.10% | 18,401 | 1,178 | 0.70 | -0.61 | 0.03 | -0.67 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 190.00 | 9.50 | 9.65 | 9.60 | -0.65 | -6.35% | 13,594 | 3,214 | 0.70 | -0.68 | 0.03 | -0.63 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 192.50 | 11.30 | 11.55 | 11.40 | -0.83 | -6.79% | 1,730 | 550 | 0.70 | -0.74 | 0.02 | -0.57 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 195.00 | 13.10 | 13.55 | 13.40 | -0.80 | -5.64% | 2,321 | 4,415 | 0.70 | -0.79 | 0.02 | -0.50 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 197.50 | 15.20 | 15.85 | 15.45 | -0.66 | -4.10% | 571 | 176 | 0.70 | -0.84 | 0.02 | -0.43 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 200.00 | 17.55 | 17.85 | 17.74 | -0.47 | -2.59% | 2,529 | 3,779 | 0.71 | -0.87 | 0.02 | -0.37 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 202.50 | 19.70 | 20.20 | 20.00 | -0.35 | -1.72% | 451 | 89 | 0.70 | -0.90 | 0.01 | -0.31 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 205.00 | 22.05 | 22.70 | 22.29 | -0.56 | -2.46% | 500 | 745 | 0.74 | -0.92 | 0.01 | -0.26 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 207.50 | 24.55 | 25.10 | 24.55 | -0.50 | -2.00% | 125 | 429 | 0.78 | -0.94 | 0.01 | -0.22 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 210.00 | 26.90 | 27.35 | 27.00 | -0.65 | -2.36% | 167 | 1,351 | 0.82 | -0.95 | 0.01 | -0.18 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 212.50 | 29.35 | 29.85 | 26.75 | -2.75 | -9.33% | 24 | 154 | 0.87 | -0.96 | 0.01 | -0.15 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 215.00 | 31.85 | 32.35 | 31.80 | -0.65 | -2.01% | 140 | 529 | 0.87 | -0.97 | 0.00 | -0.12 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 217.50 | 34.30 | 34.75 | 34.33 | -1.12 | -3.16% | 27 | 126 | 0.88 | -0.98 | 0.00 | -0.09 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 220.00 | 36.80 | 37.15 | 37.15 | -0.27 | -0.73% | 258 | 494 | 0.93 | -0.99 | 0.00 | -0.07 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 225.00 | 41.80 | 42.35 | 41.90 | -0.41 | -0.97% | 51 | 419 | 1.03 | -0.99 | 0.00 | -0.04 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 230.00 | 46.80 | 47.45 | 46.95 | +0.21 | +0.45% | 36 | 209 | 1.11 | -1.00 | 0.00 | -0.02 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 235.00 | 51.75 | 52.25 | 51.70 | -0.51 | -0.98% | 12 | 102 | 1.20 | -1.00 | 0.00 | -0.01 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 240.00 | 56.70 | 57.45 | 54.15 | -3.03 | -5.30% | 21 | 180 | 1.29 | -1.00 | 0.00 | -0.01 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 245.00 | 61.75 | 62.45 | 57.05 | -5.65 | -9.02% | 2 | 23 | 1.37 | -1.00 | 0.00 | 0.00 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 250.00 | 66.70 | 67.45 | 66.15 | -1.22 | -1.82% | 18 | 88 | 1.45 | -1.00 | 0.00 | 0.00 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 255.00 | 71.70 | 72.45 | 69.15 | -2.45 | -3.43% | 13 | 17 | 1.46 | -1.00 | 0.00 | 0.00 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 260.00 | 76.80 | 77.30 | 77.05 | 0.00 | 0.00% | 0 | 31 | 1.69 | -1.00 | 0.00 | 0.00 | 11/23/2022 | 11/28/2022 9:00:00 PM |
| 265.00 | 81.70 | 82.45 | 82.95 | 0.00 | 0.00% | 0 | 19 | 1.61 | -1.00 | 0.00 | 0.00 | 11/23/2022 | 11/28/2022 9:00:00 PM |
| 270.00 | 86.80 | 87.30 | 85.40 | -2.00 | -2.29% | 12 | 100 | 1.92 | -1.00 | 0.00 | 0.00 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 275.00 | 91.80 | 92.30 | 90.40 | -1.50 | -1.64% | 14 | 3 | 1.92 | -1.00 | 0.00 | 0.00 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 280.00 | 96.70 | 97.45 | 93.93 | -3.12 | -3.22% | 150 | 18 | 1.81 | -1.00 | 0.00 | 0.00 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 285.00 | 101.80 | 102.30 | 98.95 | +32.85 | +49.70% | 4 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 290.00 | 106.70 | 107.45 | 106.55 | 0.00 | 0.00% | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 11/17/2022 | 11/28/2022 9:00:00 PM |
| 295.00 | 111.80 | 112.30 | 108.95 | -2.65 | -2.38% | 4 | 25 | 2.00 | -1.00 | 0.00 | 0.00 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 300.00 | 116.70 | 117.45 | 115.73 | -2.02 | -1.72% | 15 | 6 | 2.06 | -1.00 | 0.00 | 0.00 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 305.00 | 121.70 | 122.45 | 122.75 | 0.00 | 0.00% | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 11/23/2022 | 11/28/2022 9:00:00 PM |
| 310.00 | 126.75 | 127.35 | 127.00 | -2.10 | -1.63% | 10 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 315.00 | 131.75 | 132.35 | 133.48 | +2.47 | +1.89% | 8 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 320.00 | 136.75 | 137.35 | 120.09 | 0.00 | 0.00% | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 11/7/2022 | 11/28/2022 9:00:00 PM |
| 325.00 | 141.65 | 142.35 | 144.07 | +3.46 | +2.47% | 15 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 330.00 | 146.75 | 147.35 | 150.36 | +4.66 | +3.20% | 25 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 11/28/2022 | 11/28/2022 9:00:00 PM |
| 335.00 | 151.75 | 152.35 | 152.60 | 0.00 | 0.00% | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 11/10/2022 | 11/28/2022 9:00:00 PM |
| 340.00 | 156.75 | 157.35 | 137.60 | 0.00 | 0.00% | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 11/7/2022 | 11/28/2022 9:00:00 PM |
| 345.00 | 161.75 | 162.35 | % | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 11/28/2022 9:00:00 PM | |||
| 350.00 | 166.65 | 167.30 | 119.06 | 0.00 | 0.00% | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 11/1/2022 | 11/28/2022 9:00:00 PM |
| 355.00 | 171.65 | 172.30 | % | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 11/28/2022 9:00:00 PM | |||
| 360.00 | 176.65 | 177.30 | 136.70 | 0.00 | 0.00% | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 10/19/2022 | 11/28/2022 9:00:00 PM |
| 365.00 | 181.65 | 182.30 | % | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 11/28/2022 9:00:00 PM | |||
| 370.00 | 186.75 | 187.40 | % | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 11/28/2022 9:00:00 PM | |||
| 375.00 | 191.65 | 192.30 | 165.28 | 0.00 | 0.00% | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 10/14/2022 | 11/28/2022 9:00:00 PM |
| 380.00 | 196.65 | 197.30 | % | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 11/28/2022 9:00:00 PM | |||
| 385.00 | 201.75 | 202.40 | % | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 11/28/2022 9:00:00 PM | |||
| 390.00 | 206.65 | 207.30 | % | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 11/28/2022 9:00:00 PM | |||
| 395.00 | 211.65 | 212.30 | % | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 11/28/2022 9:00:00 PM | |||
| 400.00 | 216.70 | 217.30 | 216.60 | 0.00 | 0.00% | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 11/25/2022 | 11/28/2022 9:00:00 PM |
| 410.00 | 226.75 | 227.40 | % | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 11/28/2022 9:00:00 PM | |||
| 420.00 | 236.75 | 237.40 | 208.30 | 0.00 | 0.00% | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 10/21/2022 | 11/28/2022 9:00:00 PM |
| 430.00 | 246.75 | 247.45 | 247.12 | 0.00 | 0.00% | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 11/25/2022 | 11/28/2022 9:00:00 PM |
| 440.00 | 256.60 | 257.45 | % | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 11/28/2022 9:00:00 PM | |||
| 450.00 | 266.60 | 267.45 | 266.93 | % | 1 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 11/28/2022 | 11/28/2022 9:00:00 PM | |
| 460.00 | 276.60 | 277.45 | % | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 11/28/2022 9:00:00 PM |