Options Chain for TESLA INC COM (TSLA) - $179.99 as of 5/1/2024 9:00:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 104.55 | 105.55 | 105.52 | -9.97 | -8.64% | 20 | 49 | 5.84 | 1.00 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 80.00 | 99.55 | 100.50 | 101.43 | +11.21 | +12.43% | 21 | 24 | 5.44 | 1.00 | 0.00 | -0.03 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 85.00 | 94.50 | 95.55 | 57.70 | 0.00 | 0.00% | 0 | 15 | 5.16 | 1.00 | 0.00 | -0.03 | 4/22/2024 | 5/1/2024 3:59:59 PM EST |
| 90.00 | 89.55 | 90.50 | 104.50 | 0.00 | 0.00% | 0 | 31 | 4.71 | 1.00 | 0.00 | -0.03 | 4/29/2024 | 5/1/2024 3:59:59 PM EST |
| 93.00 | 86.50 | 87.60 | % | 0 | 0 | 4.59 | 1.00 | 0.00 | -0.03 | 5/1/2024 3:59:59 PM EST | |||
| 94.00 | 85.55 | 86.55 | % | 0 | 0 | 4.53 | 1.00 | 0.00 | -0.03 | 5/1/2024 3:59:59 PM EST | |||
| 95.00 | 84.50 | 85.55 | 85.60 | -4.10 | -4.58% | 20 | 75 | 4.46 | 1.00 | 0.00 | -0.03 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 96.00 | 83.60 | 84.55 | % | 0 | 0 | 4.39 | 1.00 | 0.00 | -0.03 | 5/1/2024 3:59:59 PM EST | |||
| 97.00 | 82.60 | 83.55 | % | 0 | 0 | 4.33 | 1.00 | 0.00 | -0.03 | 5/1/2024 3:59:59 PM EST | |||
| 98.00 | 81.60 | 82.60 | 95.94 | 0.00 | 0.00% | 0 | 2 | 4.26 | 1.00 | 0.00 | -0.03 | 4/29/2024 | 5/1/2024 3:59:59 PM EST |
| 99.00 | 80.50 | 81.55 | 94.27 | 0.00 | 0.00% | 0 | 1 | 4.20 | 1.00 | 0.00 | -0.03 | 4/29/2024 | 5/1/2024 3:59:59 PM EST |
| 100.00 | 79.55 | 80.55 | 81.08 | -3.77 | -4.45% | 82 | 163 | 4.05 | 1.00 | 0.00 | -0.03 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 101.00 | 78.60 | 79.60 | % | 0 | 0 | 4.08 | 1.00 | 0.00 | -0.03 | 5/1/2024 3:59:59 PM EST | |||
| 102.00 | 77.50 | 78.55 | 43.05 | 0.00 | 0.00% | 0 | 2 | 4.01 | 1.00 | 0.00 | -0.03 | 4/23/2024 | 5/1/2024 3:59:59 PM EST |
| 103.00 | 76.60 | 77.60 | 78.56 | +37.86 | +93.03% | 10 | 1 | 3.95 | 1.00 | 0.00 | -0.03 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 104.00 | 75.50 | 76.55 | 77.92 | +20.90 | +36.66% | 17 | 17 | 3.89 | 1.00 | 0.00 | -0.03 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 105.00 | 74.60 | 75.60 | 76.41 | +11.20 | +17.18% | 21 | 23 | 3.83 | 1.00 | 0.00 | -0.03 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 106.00 | 73.60 | 74.60 | 86.82 | 0.00 | 0.00% | 0 | 24 | 3.77 | 1.00 | 0.00 | -0.04 | 4/29/2024 | 5/1/2024 3:59:59 PM EST |
| 107.00 | 72.60 | 73.60 | % | 0 | 0 | 3.71 | 1.00 | 0.00 | -0.04 | 5/1/2024 3:59:59 PM EST | |||
| 108.00 | 71.50 | 72.60 | % | 0 | 0 | 3.66 | 1.00 | 0.00 | -0.04 | 5/1/2024 3:59:59 PM EST | |||
| 109.00 | 70.55 | 71.60 | 58.43 | 0.00 | 0.00% | 0 | 3 | 3.60 | 1.00 | 0.00 | -0.04 | 4/26/2024 | 5/1/2024 3:59:59 PM EST |
| 110.00 | 69.60 | 70.55 | 71.27 | -3.42 | -4.58% | 13 | 72 | 3.46 | 1.00 | 0.00 | -0.04 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 111.00 | 68.60 | 69.60 | % | 0 | 0 | 3.48 | 1.00 | 0.00 | -0.04 | 5/1/2024 3:59:59 PM EST | |||
| 112.00 | 67.60 | 68.60 | % | 0 | 0 | 3.43 | 1.00 | 0.00 | -0.04 | 5/1/2024 3:59:59 PM EST | |||
| 113.00 | 66.60 | 67.60 | 31.20 | 0.00 | 0.00% | 0 | 54 | 3.37 | 1.00 | 0.00 | -0.04 | 4/22/2024 | 5/1/2024 3:59:59 PM EST |
| 114.00 | 65.60 | 66.60 | 28.05 | 0.00 | 0.00% | 0 | 6 | 3.31 | 1.00 | 0.00 | -0.04 | 4/22/2024 | 5/1/2024 3:59:59 PM EST |
| 115.00 | 64.60 | 65.60 | 66.07 | -1.97 | -2.90% | 5 | 95 | 3.26 | 1.00 | 0.00 | -0.04 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 116.00 | 63.60 | 64.60 | 64.73 | -9.42 | -12.71% | 3 | 29 | 3.20 | 1.00 | 0.00 | -0.04 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 117.00 | 62.50 | 63.60 | 26.80 | 0.00 | 0.00% | 0 | 22 | 3.15 | 1.00 | 0.00 | -0.04 | 4/22/2024 | 5/1/2024 3:59:59 PM EST |
| 118.00 | 61.60 | 62.60 | 52.48 | 0.00 | 0.00% | 0 | 27 | 3.09 | 1.00 | 0.00 | -0.04 | 4/26/2024 | 5/1/2024 3:59:59 PM EST |
| 119.00 | 60.60 | 61.60 | 62.98 | -3.02 | -4.58% | 2 | 13 | 3.04 | 1.00 | 0.00 | -0.04 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 120.00 | 59.55 | 60.60 | 60.02 | -4.63 | -7.17% | 100 | 314 | 2.92 | 1.00 | 0.00 | -0.04 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 121.00 | 58.60 | 59.60 | 59.45 | +9.45 | +18.90% | 110 | 326 | 2.93 | 1.00 | 0.00 | -0.04 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 122.00 | 57.60 | 58.60 | 58.60 | +10.52 | +21.88% | 10 | 45 | 2.88 | 1.00 | 0.00 | -0.04 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 123.00 | 56.60 | 57.60 | 57.90 | +13.81 | +31.33% | 10 | 50 | 2.83 | 1.00 | 0.00 | -0.04 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 124.00 | 55.60 | 56.60 | 56.85 | +16.85 | +42.13% | 10 | 36 | 2.78 | 1.00 | 0.00 | -0.04 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 125.00 | 54.60 | 55.60 | 55.90 | -3.10 | -5.26% | 29 | 263 | 2.73 | 1.00 | 0.00 | -0.04 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 126.00 | 53.60 | 54.60 | 54.95 | +11.85 | +27.50% | 10 | 28 | 2.67 | 1.00 | 0.00 | -0.04 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 127.00 | 52.60 | 53.60 | 56.00 | +22.00 | +64.71% | 12 | 36 | 2.62 | 1.00 | 0.00 | -0.04 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 128.00 | 51.60 | 52.60 | 56.95 | +18.16 | +46.82% | 10 | 28 | 2.57 | 1.00 | 0.00 | -0.04 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 129.00 | 50.55 | 51.60 | 51.95 | +11.20 | +27.49% | 10 | 102 | 2.52 | 1.00 | 0.00 | -0.04 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 130.00 | 49.55 | 50.60 | 55.00 | +1.30 | +2.43% | 112 | 786 | 2.41 | 1.00 | 0.00 | -0.04 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 131.00 | 48.60 | 49.60 | 50.20 | -4.08 | -7.52% | 110 | 159 | 2.43 | 1.00 | 0.00 | -0.04 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 132.00 | 47.55 | 48.60 | 49.15 | +13.90 | +39.44% | 10 | 111 | 2.38 | 1.00 | 0.00 | -0.04 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 133.00 | 46.55 | 47.60 | 47.65 | +17.80 | +59.64% | 10 | 55 | 2.33 | 1.00 | 0.00 | -0.04 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 134.00 | 45.55 | 46.60 | 51.40 | -9.05 | -14.98% | 10 | 139 | 2.28 | 1.00 | 0.00 | -0.04 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 135.00 | 44.55 | 45.65 | 50.12 | -0.57 | -1.13% | 15 | 281 | 2.23 | 1.00 | 0.00 | -0.04 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 136.00 | 43.60 | 44.60 | 45.25 | -11.49 | -20.25% | 10 | 244 | 2.23 | 1.00 | 0.00 | -0.05 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 137.00 | 42.60 | 43.60 | 44.30 | -12.13 | -21.50% | 14 | 199 | 2.18 | 1.00 | 0.00 | -0.05 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 138.00 | 41.60 | 42.65 | 45.75 | -0.71 | -1.53% | 10 | 259 | 2.13 | 1.00 | 0.00 | -0.05 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 139.00 | 40.60 | 41.60 | 45.25 | -5.46 | -10.77% | 10 | 372 | 2.09 | 1.00 | 0.00 | -0.05 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 140.00 | 39.60 | 40.55 | 44.79 | +1.34 | +3.09% | 14 | 1,139 | 1.99 | 1.00 | 0.00 | -0.05 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 141.00 | 38.55 | 39.60 | 41.40 | -5.08 | -10.93% | 12 | 469 | 1.99 | 1.00 | 0.00 | -0.05 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 142.00 | 37.55 | 38.60 | 39.10 | -3.85 | -8.97% | 11 | 731 | 1.95 | 1.00 | 0.00 | -0.05 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 143.00 | 36.65 | 37.65 | 38.17 | -2.71 | -6.63% | 8 | 949 | 1.90 | 1.00 | 0.00 | -0.05 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 144.00 | 35.65 | 36.65 | 37.90 | -1.97 | -4.95% | 8 | 1,369 | 1.85 | 1.00 | 0.00 | -0.05 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 145.00 | 34.65 | 35.65 | 36.75 | -2.05 | -5.29% | 93 | 2,013 | 1.80 | 1.00 | 0.00 | -0.05 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 146.00 | 33.65 | 34.65 | 36.55 | -2.45 | -6.29% | 109 | 997 | 1.76 | 1.00 | 0.00 | -0.05 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 147.00 | 32.65 | 33.65 | 34.90 | -2.35 | -6.31% | 12 | 707 | 1.71 | 1.00 | 0.00 | -0.05 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 148.00 | 31.60 | 32.65 | 32.26 | -3.35 | -9.41% | 8 | 535 | 1.66 | 1.00 | 0.00 | -0.06 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 149.00 | 30.65 | 31.65 | 36.12 | +1.73 | +5.04% | 17 | 504 | 1.62 | 1.00 | 0.00 | -0.06 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 150.00 | 29.60 | 30.60 | 30.20 | -4.70 | -13.47% | 314 | 3,690 | 1.53 | 1.00 | 0.00 | -0.07 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 152.50 | 27.15 | 28.15 | 28.60 | -3.50 | -10.91% | 425 | 2,354 | 1.46 | 1.00 | 0.00 | -0.08 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 155.00 | 24.65 | 25.65 | 25.78 | -3.72 | -12.61% | 73 | 3,820 | 1.38 | 0.99 | 0.00 | -0.11 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 157.50 | 22.15 | 23.20 | 24.85 | -2.55 | -9.31% | 64 | 3,700 | 1.27 | 0.99 | 0.00 | -0.14 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 160.00 | 20.00 | 20.70 | 20.25 | -3.42 | -14.45% | 236 | 5,057 | 1.15 | 0.98 | 0.00 | -0.19 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 162.50 | 17.25 | 18.30 | 19.06 | -2.82 | -12.89% | 269 | 4,961 | 1.09 | 0.96 | 0.01 | -0.26 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 165.00 | 14.75 | 16.00 | 15.62 | -3.03 | -16.25% | 671 | 7,795 | 0.92 | 0.94 | 0.01 | -0.33 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 167.50 | 12.60 | 13.35 | 13.46 | -3.11 | -18.77% | 452 | 4,407 | 0.85 | 0.91 | 0.01 | -0.41 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 170.00 | 10.30 | 11.10 | 10.55 | -3.73 | -26.12% | 1,315 | 11,461 | 0.71 | 0.88 | 0.02 | -0.48 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 172.50 | 8.05 | 8.50 | 8.30 | -3.50 | -29.67% | 1,537 | 6,378 | 0.59 | 0.84 | 0.03 | -0.54 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 175.00 | 6.10 | 6.50 | 6.20 | -3.54 | -36.35% | 2,782 | 7,857 | 0.58 | 0.77 | 0.04 | -0.60 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 177.50 | 4.30 | 4.65 | 4.60 | -3.13 | -40.50% | 7,656 | 9,075 | 0.57 | 0.67 | 0.05 | -0.66 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 180.00 | 2.97 | 3.10 | 3.05 | -2.91 | -48.83% | 42,210 | 44,899 | 0.56 | 0.53 | 0.06 | -0.72 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 182.50 | 1.90 | 2.03 | 1.99 | -2.56 | -56.27% | 53,870 | 7,517 | 0.56 | 0.40 | 0.05 | -0.74 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 185.00 | 1.20 | 1.25 | 1.25 | -2.05 | -62.13% | 113,260 | 16,285 | 0.57 | 0.29 | 0.05 | -0.71 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 187.50 | 0.69 | 0.76 | 0.75 | -1.65 | -68.75% | 46,831 | 9,902 | 0.58 | 0.20 | 0.04 | -0.63 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 190.00 | 0.46 | 0.48 | 0.48 | -1.24 | -72.10% | 98,777 | 26,272 | 0.60 | 0.14 | 0.03 | -0.53 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 192.50 | 0.30 | 0.32 | 0.31 | -0.92 | -74.80% | 19,972 | 12,073 | 0.63 | 0.09 | 0.02 | -0.42 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 195.00 | 0.21 | 0.23 | 0.22 | -0.66 | -75.00% | 34,909 | 34,217 | 0.67 | 0.06 | 0.02 | -0.32 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 197.50 | 0.15 | 0.17 | 0.17 | -0.44 | -72.14% | 15,758 | 18,952 | 0.71 | 0.04 | 0.01 | -0.23 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 200.00 | 0.13 | 0.14 | 0.13 | -0.32 | -71.12% | 62,580 | 51,391 | 0.75 | 0.02 | 0.01 | -0.16 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 202.50 | 0.09 | 0.16 | 0.12 | % | 3,536 | 0 | 0.79 | 0.02 | 0.00 | -0.11 | 5/1/2024 | 5/1/2024 3:59:59 PM EST | |
| 205.00 | 0.09 | 0.10 | 0.08 | -0.19 | -70.37% | 12,711 | 20,820 | 0.83 | 0.01 | 0.00 | -0.07 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 207.50 | 0.06 | 0.08 | 0.08 | % | 1,892 | 0 | 0.88 | 0.01 | 0.00 | -0.05 | 5/1/2024 | 5/1/2024 3:59:59 PM EST | |
| 210.00 | 0.06 | 0.07 | 0.06 | -0.11 | -64.71% | 14,215 | 22,823 | 0.93 | 0.00 | 0.00 | -0.03 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 212.50 | 0.04 | 0.06 | 0.06 | % | 886 | 0 | 0.97 | 0.00 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 3:59:59 PM EST | |
| 215.00 | 0.05 | 0.06 | 0.05 | -0.08 | -61.54% | 3,703 | 12,759 | 1.01 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 217.50 | 0.03 | 0.08 | 0.04 | % | 193 | 0 | 1.04 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/1/2024 3:59:59 PM EST | |
| 220.00 | 0.03 | 0.04 | 0.03 | -0.07 | -70.00% | 8,153 | 17,403 | 1.10 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 222.50 | 0.01 | 0.08 | 0.03 | % | 971 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:59 PM EST | |
| 225.00 | 0.02 | 0.03 | 0.03 | -0.04 | -57.15% | 2,984 | 9,823 | 1.13 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 227.50 | 0.01 | 0.09 | 0.03 | % | 112 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:59 PM EST | |
| 230.00 | 0.02 | 0.03 | 0.02 | -0.03 | -60.00% | 3,151 | 12,280 | 1.23 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 232.50 | 0.00 | 0.03 | 0.03 | % | 320 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:59 PM EST | |
| 235.00 | 0.01 | 0.02 | 0.03 | -0.01 | -25.00% | 2,079 | 7,784 | 1.26 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 237.50 | 0.00 | 0.08 | 0.02 | % | 63 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:59 PM EST | |
| 240.00 | 0.01 | 0.02 | 0.01 | -0.04 | -80.00% | 2,278 | 9,713 | 1.35 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 242.50 | 0.00 | 0.02 | 0.01 | % | 32 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:59 PM EST | |
| 245.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 1,424 | 7,225 | 1.44 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 247.50 | 0.00 | 0.02 | 0.02 | % | 115 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:59 PM EST | |
| 250.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 1,151 | 9,786 | 1.47 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 255.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 97 | 4,681 | 1.56 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 260.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 235 | 3,466 | 1.64 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 265.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 132 | 3,388 | 1.71 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 270.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 46 | 3,389 | 1.79 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 275.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 23 | 3,751 | 1.86 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 280.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 18 | 2,128 | 1.94 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 285.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 359 | 851 | 2.01 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 290.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,490 | 2.08 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 3:59:59 PM EST |
| 295.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 4 | 690 | 2.14 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 113 | 2,073 | 2.21 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 305.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 157 | 1,327 | 2.28 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 310.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 25 | 995 | 2.34 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 315.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 346 | 2.40 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 3:59:59 PM EST |
| 320.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 803 | 2.46 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 3:59:59 PM EST |
| 325.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 598 | 2.52 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 3:59:59 PM EST |
| 330.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 340 | 2.58 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 3:59:59 PM EST |
| 335.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 213 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 3:59:59 PM EST |
| 340.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 643 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 3:59:59 PM EST |
| 345.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 828 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 3:59:59 PM EST |
| 350.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 698 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 3:59:59 PM EST |
| 355.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 4 | 1,196 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 10 | 29,066 | 0.00 | 0.00 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 30 | 1,822 | 0.00 | 0.00 | 0.00 | -0.03 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 32 | 853 | 0.00 | 0.00 | 0.00 | -0.03 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,079 | 0.00 | 0.00 | 0.00 | -0.03 | 4/30/2024 | 5/1/2024 3:59:59 PM EST |
| 93.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 5 | 291 | 0.00 | 0.00 | 0.00 | -0.03 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 94.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 128 | 0.00 | 0.00 | 0.00 | -0.03 | 4/25/2024 | 5/1/2024 3:59:59 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3,605 | 0.00 | 0.00 | 0.00 | -0.03 | 4/30/2024 | 5/1/2024 3:59:59 PM EST |
| 96.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 234 | 0.00 | 0.00 | 0.00 | -0.03 | 4/26/2024 | 5/1/2024 3:59:59 PM EST |
| 97.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,459 | 0.00 | 0.00 | 0.00 | -0.03 | 4/26/2024 | 5/1/2024 3:59:59 PM EST |
| 98.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 979 | 0.00 | 0.00 | 0.00 | -0.03 | 4/26/2024 | 5/1/2024 3:59:59 PM EST |
| 99.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 136 | 2.73 | 0.00 | 0.00 | -0.03 | 4/29/2024 | 5/1/2024 3:59:59 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 31 | 9,151 | 2.69 | 0.00 | 0.00 | -0.03 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 101.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,838 | 2.65 | 0.00 | 0.00 | -0.03 | 4/29/2024 | 5/1/2024 3:59:59 PM EST |
| 102.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3,727 | 2.60 | 0.00 | 0.00 | -0.03 | 4/29/2024 | 5/1/2024 3:59:59 PM EST |
| 103.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 130 | 2.56 | 0.00 | 0.00 | -0.03 | 4/29/2024 | 5/1/2024 3:59:59 PM EST |
| 104.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 71 | 2.52 | 0.00 | 0.00 | -0.03 | 4/29/2024 | 5/1/2024 3:59:59 PM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3,262 | 2.48 | 0.00 | 0.00 | -0.03 | 4/29/2024 | 5/1/2024 3:59:59 PM EST |
| 106.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 391 | 2.44 | 0.00 | 0.00 | -0.04 | 4/26/2024 | 5/1/2024 3:59:59 PM EST |
| 107.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 519 | 2.40 | 0.00 | 0.00 | -0.04 | 4/29/2024 | 5/1/2024 3:59:59 PM EST |
| 108.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 323 | 2.36 | 0.00 | 0.00 | -0.04 | 4/30/2024 | 5/1/2024 3:59:59 PM EST |
| 109.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 260 | 2.32 | 0.00 | 0.00 | -0.04 | 4/26/2024 | 5/1/2024 3:59:59 PM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 4 | 7,561 | 2.28 | 0.00 | 0.00 | -0.04 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 111.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 1,189 | 2.24 | 0.00 | 0.00 | -0.04 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 112.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,108 | 2.20 | 0.00 | 0.00 | -0.04 | 4/29/2024 | 5/1/2024 3:59:59 PM EST |
| 113.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 423 | 2.17 | 0.00 | 0.00 | -0.04 | 4/29/2024 | 5/1/2024 3:59:59 PM EST |
| 114.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 464 | 2.13 | 0.00 | 0.00 | -0.04 | 4/29/2024 | 5/1/2024 3:59:59 PM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3,239 | 2.09 | 0.00 | 0.00 | -0.04 | 4/30/2024 | 5/1/2024 3:59:59 PM EST |
| 116.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 263 | 2.05 | 0.00 | 0.00 | -0.04 | 4/26/2024 | 5/1/2024 3:59:59 PM EST |
| 117.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 305 | 2.02 | 0.00 | 0.00 | -0.04 | 4/29/2024 | 5/1/2024 3:59:59 PM EST |
| 118.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,424 | 1.98 | 0.00 | 0.00 | -0.04 | 4/29/2024 | 5/1/2024 3:59:59 PM EST |
| 119.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 177 | 1.94 | 0.00 | 0.00 | -0.04 | 4/30/2024 | 5/1/2024 3:59:59 PM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 30 | 13,396 | 1.91 | 0.00 | 0.00 | -0.04 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 121.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 1,681 | 1.87 | 0.00 | 0.00 | -0.04 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 122.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 1,122 | 1.84 | 0.00 | 0.00 | -0.04 | 4/30/2024 | 5/1/2024 3:59:59 PM EST |
| 123.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 645 | 1.80 | 0.00 | 0.00 | -0.04 | 4/29/2024 | 5/1/2024 3:59:59 PM EST |
| 124.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,142 | 1.77 | 0.00 | 0.00 | -0.04 | 4/29/2024 | 5/1/2024 3:59:59 PM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 23 | 7,488 | 1.73 | 0.00 | 0.00 | -0.04 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 126.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 4 | 761 | 1.70 | 0.00 | 0.00 | -0.04 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 127.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 4 | 2,417 | 1.66 | 0.00 | 0.00 | -0.04 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 128.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 10 | 1,320 | 1.63 | 0.00 | 0.00 | -0.04 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 129.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,113 | 1.60 | 0.00 | 0.00 | -0.04 | 4/30/2024 | 5/1/2024 3:59:59 PM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 16 | 10,220 | 1.56 | 0.00 | 0.00 | -0.04 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 131.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 16 | 3,320 | 1.53 | 0.00 | 0.00 | -0.04 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 132.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 449 | 1.50 | 0.00 | 0.00 | -0.04 | 4/30/2024 | 5/1/2024 3:59:59 PM EST |
| 133.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 52 | 5,620 | 1.46 | 0.00 | 0.00 | -0.04 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 134.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 4 | 3,474 | 1.43 | 0.00 | 0.00 | -0.04 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 135.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 120 | 9,566 | 1.40 | 0.00 | 0.00 | -0.04 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 136.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 17 | 1,939 | 1.37 | 0.00 | 0.00 | -0.05 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 137.00 | 0.00 | 0.02 | 0.01 | -0.02 | -66.67% | 23 | 1,481 | 1.38 | 0.00 | 0.00 | -0.05 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 138.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 75 | 3,208 | 1.35 | 0.00 | 0.00 | -0.05 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 139.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 499 | 2,234 | 1.31 | 0.00 | 0.00 | -0.05 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 140.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 4,127 | 19,441 | 1.28 | 0.00 | 0.00 | -0.05 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 141.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 179 | 1,672 | 1.25 | 0.00 | 0.00 | -0.05 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 142.00 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 383 | 2,051 | 1.22 | 0.00 | 0.00 | -0.05 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 143.00 | 0.01 | 0.04 | 0.02 | -0.01 | -33.34% | 226 | 1,983 | 1.25 | 0.00 | 0.00 | -0.05 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 144.00 | 0.01 | 0.03 | 0.02 | -0.01 | -33.34% | 4,633 | 4,166 | 1.22 | 0.00 | 0.00 | -0.05 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 145.00 | 0.01 | 0.03 | 0.02 | -0.01 | -33.34% | 6,233 | 15,832 | 1.19 | 0.00 | 0.00 | -0.05 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 146.00 | 0.02 | 0.03 | 0.03 | -0.01 | -25.00% | 1,209 | 1,923 | 1.15 | 0.00 | 0.00 | -0.05 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 147.00 | 0.02 | 0.03 | 0.02 | -0.01 | -33.34% | 610 | 1,414 | 1.12 | 0.00 | 0.00 | -0.05 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 148.00 | 0.02 | 0.04 | 0.04 | +0.01 | +33.34% | 392 | 2,714 | 1.13 | 0.00 | 0.00 | -0.06 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 149.00 | 0.03 | 0.04 | 0.03 | -0.02 | -40.00% | 435 | 1,666 | 1.10 | 0.00 | 0.00 | -0.06 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 150.00 | 0.03 | 0.05 | 0.05 | -0.01 | -16.67% | 10,347 | 23,134 | 1.10 | 0.00 | 0.00 | -0.07 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 152.50 | 0.04 | 0.06 | 0.05 | -0.02 | -28.58% | 1,252 | 3,986 | 1.04 | 0.00 | 0.00 | -0.08 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 155.00 | 0.06 | 0.07 | 0.06 | -0.04 | -40.00% | 2,141 | 13,332 | 0.98 | -0.01 | 0.00 | -0.11 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 157.50 | 0.08 | 0.09 | 0.08 | -0.05 | -38.47% | 1,495 | 7,060 | 0.90 | -0.01 | 0.00 | -0.14 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 160.00 | 0.09 | 0.11 | 0.11 | -0.05 | -31.25% | 10,265 | 22,963 | 0.84 | -0.02 | 0.00 | -0.19 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 162.50 | 0.14 | 0.15 | 0.14 | -0.07 | -33.34% | 7,663 | 6,139 | 0.78 | -0.04 | 0.01 | -0.26 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 165.00 | 0.17 | 0.20 | 0.17 | -0.10 | -37.04% | 9,073 | 19,915 | 0.72 | -0.06 | 0.01 | -0.33 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 167.50 | 0.25 | 0.28 | 0.27 | -0.10 | -27.03% | 9,122 | 7,200 | 0.66 | -0.09 | 0.01 | -0.41 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 170.00 | 0.40 | 0.41 | 0.40 | -0.14 | -25.93% | 53,044 | 22,083 | 0.62 | -0.12 | 0.02 | -0.48 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 172.50 | 0.64 | 0.70 | 0.65 | -0.49 | -42.99% | 20,478 | 6,084 | 0.59 | -0.16 | 0.03 | -0.54 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 175.00 | 1.07 | 1.10 | 1.07 | -0.04 | -3.61% | 72,647 | 15,336 | 0.57 | -0.23 | 0.04 | -0.60 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 177.50 | 1.76 | 1.90 | 1.76 | +0.06 | +3.53% | 60,618 | 9,271 | 0.55 | -0.33 | 0.05 | -0.66 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 180.00 | 2.82 | 2.90 | 2.86 | +0.42 | +17.22% | 121,739 | 19,755 | 0.54 | -0.47 | 0.06 | -0.72 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 182.50 | 4.25 | 4.40 | 4.25 | -2.15 | -33.60% | 51,973 | 7,866 | 0.54 | -0.60 | 0.05 | -0.74 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 185.00 | 5.95 | 6.20 | 6.06 | +1.22 | +25.21% | 17,932 | 12,760 | 0.56 | -0.71 | 0.05 | -0.71 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 187.50 | 7.90 | 8.35 | 7.80 | +1.30 | +20.00% | 5,749 | 8,458 | 0.57 | -0.80 | 0.04 | -0.63 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 190.00 | 10.20 | 10.45 | 10.30 | +2.00 | +24.10% | 2,641 | 21,293 | 0.59 | -0.86 | 0.03 | -0.53 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 192.50 | 12.05 | 13.20 | 12.25 | -3.36 | -21.53% | 880 | 8,131 | 0.58 | -0.91 | 0.02 | -0.42 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 195.00 | 14.40 | 15.70 | 14.50 | +2.30 | +18.86% | 862 | 11,279 | 0.63 | -0.94 | 0.02 | -0.32 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 197.50 | 16.85 | 18.15 | 16.38 | +1.88 | +12.97% | 263 | 1,973 | 0.92 | -0.96 | 0.01 | -0.23 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 200.00 | 19.25 | 20.10 | 18.65 | +2.00 | +12.02% | 5,279 | 2,960 | 1.01 | -0.98 | 0.01 | -0.16 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 202.50 | 21.65 | 23.25 | 18.42 | % | 7 | 0 | 1.17 | -0.98 | 0.00 | -0.11 | 5/1/2024 | 5/1/2024 3:59:59 PM EST | |
| 205.00 | 24.05 | 25.75 | 19.75 | -1.75 | -8.14% | 211 | 2,185 | 1.28 | -0.99 | 0.00 | -0.07 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 207.50 | 26.60 | 28.25 | 27.30 | % | 2 | 0 | 1.35 | -0.99 | 0.00 | -0.05 | 5/1/2024 | 5/1/2024 3:59:59 PM EST | |
| 210.00 | 29.15 | 31.00 | 29.45 | +3.55 | +13.71% | 3,090 | 3,424 | 1.46 | -1.00 | 0.00 | -0.03 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 212.50 | 31.60 | 33.25 | 31.04 | % | 1 | 0 | 1.52 | -1.00 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 3:59:59 PM EST | |
| 215.00 | 34.10 | 35.70 | 30.15 | 0.00 | 0.00% | 0 | 207 | 1.60 | -1.00 | 0.00 | -0.01 | 4/30/2024 | 5/1/2024 3:59:59 PM EST |
| 217.50 | 36.60 | 38.25 | 37.57 | % | 8 | 0 | 1.68 | -1.00 | 0.00 | -0.01 | 5/1/2024 | 5/1/2024 3:59:59 PM EST | |
| 220.00 | 39.10 | 40.55 | 36.47 | -0.36 | -0.98% | 297 | 81 | 1.76 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 222.50 | 41.60 | 43.10 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:59 PM EST | |||
| 225.00 | 44.05 | 45.70 | 42.65 | +0.65 | +1.55% | 18 | 4 | 1.91 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 227.50 | 46.60 | 48.10 | 44.74 | % | 2 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:59 PM EST | |
| 230.00 | 49.15 | 50.70 | 45.55 | -1.37 | -2.92% | 90 | 18 | 2.03 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 232.50 | 51.60 | 52.95 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:59 PM EST | |||
| 235.00 | 54.10 | 55.60 | 50.00 | 0.00 | 0.00% | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 3:59:59 PM EST |
| 237.50 | 56.60 | 57.95 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:59 PM EST | |||
| 240.00 | 59.15 | 60.55 | 59.00 | +2.90 | +5.17% | 4 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 242.50 | 61.60 | 62.95 | % | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:59 PM EST | |||
| 245.00 | 64.05 | 65.60 | 61.65 | +12.49 | +25.41% | 33 | 8 | 2.44 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 247.50 | 66.60 | 68.20 | 65.30 | % | 2 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:59 PM EST | |
| 250.00 | 69.15 | 70.55 | 67.56 | +1.06 | +1.60% | 20 | 5 | 2.56 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 255.00 | 74.10 | 75.70 | 71.35 | 0.00 | 0.00% | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 3:59:59 PM EST |
| 260.00 | 79.15 | 80.55 | 64.94 | 0.00 | 0.00% | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 3:59:59 PM EST |
| 265.00 | 84.05 | 85.60 | % | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:59 PM EST | |||
| 270.00 | 89.15 | 90.55 | % | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:59 PM EST | |||
| 275.00 | 94.05 | 95.60 | % | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:59 PM EST | |||
| 280.00 | 99.10 | 100.70 | % | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:59 PM EST | |||
| 285.00 | 104.10 | 105.60 | % | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:59 PM EST | |||
| 290.00 | 109.10 | 110.55 | % | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:59 PM EST | |||
| 295.00 | 114.10 | 115.85 | % | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:59 PM EST | |||
| 300.00 | 119.10 | 120.55 | 116.70 | 0.00 | 0.00% | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 3:59:59 PM EST |
| 305.00 | 124.05 | 125.85 | % | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:59 PM EST | |||
| 310.00 | 129.05 | 130.45 | % | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:59 PM EST | |||
| 315.00 | 134.05 | 135.75 | % | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:59 PM EST | |||
| 320.00 | 139.05 | 140.45 | % | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:59 PM EST | |||
| 325.00 | 144.00 | 145.70 | % | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:59 PM EST | |||
| 330.00 | 149.05 | 150.45 | % | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:59 PM EST | |||
| 335.00 | 154.10 | 155.60 | % | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:59 PM EST | |||
| 340.00 | 159.05 | 160.45 | % | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:59 PM EST | |||
| 345.00 | 164.00 | 165.70 | % | 0 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:59 PM EST | |||
| 350.00 | 169.10 | 170.50 | 183.40 | 0.00 | 0.00% | 0 | 0 | 4.52 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 5/1/2024 3:59:59 PM EST |
| 355.00 | 174.05 | 175.70 | 208.03 | 0.00 | 0.00% | 0 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 5/1/2024 3:59:59 PM EST |