Options Chain for TESLA INC COM (TSLA) - $181.03 as of 5/2/2024 5:49:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 104.75 | 105.55 | 105.97 | +0.32 | +0.31% | 25 | 30 | 2.56 | 1.00 | 0.00 | -0.01 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 80.00 | 99.75 | 100.55 | 101.44 | 0.00 | 0.00% | 0 | 21 | 2.54 | 1.00 | 0.00 | -0.02 | 5/1/2024 | 5/2/2024 4:00:01 PM EST |
| 85.00 | 94.75 | 95.60 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | -0.02 | 5/2/2024 4:00:01 PM EST | |||
| 90.00 | 89.80 | 90.60 | 104.60 | 0.00 | 0.00% | 0 | 8 | 2.02 | 1.00 | 0.00 | -0.02 | 4/29/2024 | 5/2/2024 4:00:01 PM EST |
| 95.00 | 84.75 | 85.60 | 86.03 | +0.26 | +0.31% | 25 | 33 | 1.95 | 1.00 | 0.00 | -0.02 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 100.00 | 79.80 | 80.60 | 80.63 | -0.65 | -0.80% | 2 | 139 | 1.92 | 1.00 | 0.00 | -0.02 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 105.00 | 74.80 | 75.65 | 72.67 | -3.80 | -4.97% | 3 | 92 | 1.77 | 1.00 | 0.00 | -0.02 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 110.00 | 69.80 | 70.60 | 70.65 | -0.66 | -0.93% | 2 | 113 | 1.51 | 1.00 | 0.00 | -0.02 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 115.00 | 64.80 | 65.65 | 66.30 | 0.00 | 0.00% | 0 | 24 | 1.54 | 1.00 | 0.00 | -0.02 | 5/1/2024 | 5/2/2024 4:00:01 PM EST |
| 120.00 | 59.85 | 60.65 | 63.00 | 0.00 | 0.00% | 0 | 47 | 1.40 | 1.00 | 0.00 | -0.02 | 5/1/2024 | 5/2/2024 4:00:01 PM EST |
| 125.00 | 54.85 | 55.65 | 56.05 | -0.58 | -1.03% | 6 | 96 | 1.23 | 1.00 | 0.00 | -0.02 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 130.00 | 49.90 | 50.65 | 50.26 | -3.59 | -6.67% | 5 | 124 | 1.07 | 1.00 | 0.00 | -0.03 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 135.00 | 44.90 | 45.75 | 45.00 | -5.33 | -10.59% | 13 | 58 | 0.99 | 1.00 | 0.00 | -0.03 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 136.00 | 43.85 | 44.70 | 43.75 | -5.75 | -11.62% | 1 | 43 | 0.97 | 1.00 | 0.00 | -0.03 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 137.00 | 42.90 | 43.70 | 43.55 | +12.50 | +40.26% | 1 | 28 | 0.98 | 1.00 | 0.00 | -0.03 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 138.00 | 41.90 | 42.75 | 31.90 | 0.00 | 0.00% | 0 | 3 | 0.99 | 1.00 | 0.00 | -0.03 | 4/25/2024 | 5/2/2024 4:00:01 PM EST |
| 139.00 | 40.90 | 41.75 | 45.00 | 0.00 | 0.00% | 0 | 41 | 0.99 | 1.00 | 0.00 | -0.04 | 5/1/2024 | 5/2/2024 4:00:01 PM EST |
| 140.00 | 39.95 | 40.70 | 41.00 | -3.99 | -8.87% | 160 | 180 | 0.88 | 1.00 | 0.00 | -0.04 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 141.00 | 38.90 | 39.75 | 38.80 | -3.25 | -7.73% | 14 | 129 | 0.89 | 1.00 | 0.00 | -0.04 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 142.00 | 37.90 | 38.75 | 38.74 | -3.58 | -8.46% | 3 | 278 | 0.95 | 0.99 | 0.00 | -0.04 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 143.00 | 36.95 | 37.75 | 37.76 | +0.51 | +1.37% | 42 | 182 | 0.90 | 0.99 | 0.00 | -0.05 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 144.00 | 35.95 | 36.80 | 40.25 | 0.00 | 0.00% | 0 | 120 | 0.94 | 0.99 | 0.00 | -0.05 | 4/30/2024 | 5/2/2024 4:00:01 PM EST |
| 145.00 | 34.95 | 35.80 | 34.49 | -3.12 | -8.30% | 5 | 684 | 0.90 | 0.99 | 0.00 | -0.05 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 146.00 | 33.95 | 34.80 | 33.92 | -4.52 | -11.76% | 13 | 321 | 0.87 | 0.99 | 0.00 | -0.06 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 147.00 | 32.95 | 33.80 | 33.60 | -1.47 | -4.20% | 8 | 178 | 0.85 | 0.99 | 0.00 | -0.06 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 148.00 | 32.05 | 32.80 | 31.65 | -2.42 | -7.11% | 3 | 99 | 0.81 | 0.98 | 0.00 | -0.07 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 149.00 | 31.00 | 31.85 | 31.41 | 0.00 | 0.00% | 0 | 124 | 0.80 | 0.98 | 0.00 | -0.08 | 5/1/2024 | 5/2/2024 4:00:01 PM EST |
| 150.00 | 30.10 | 30.80 | 30.70 | -1.95 | -5.98% | 112 | 1,614 | 0.76 | 0.98 | 0.00 | -0.08 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 152.50 | 27.60 | 28.35 | 26.97 | -5.92 | -18.00% | 21 | 356 | 0.68 | 0.97 | 0.00 | -0.10 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 155.00 | 25.20 | 25.95 | 25.47 | -0.83 | -3.16% | 199 | 711 | 0.71 | 0.96 | 0.01 | -0.12 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 157.50 | 22.80 | 23.45 | 23.50 | -2.18 | -8.49% | 30 | 416 | 0.62 | 0.94 | 0.01 | -0.15 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 160.00 | 20.40 | 21.00 | 20.93 | -0.35 | -1.65% | 227 | 1,902 | 0.53 | 0.92 | 0.01 | -0.17 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 162.50 | 18.10 | 18.70 | 18.48 | -0.55 | -2.89% | 123 | 1,257 | 0.51 | 0.90 | 0.01 | -0.20 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 165.00 | 15.95 | 16.15 | 16.05 | -0.20 | -1.24% | 675 | 1,818 | 0.52 | 0.87 | 0.01 | -0.23 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 167.50 | 13.70 | 14.00 | 13.90 | -0.60 | -4.14% | 384 | 1,361 | 0.51 | 0.83 | 0.02 | -0.25 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 170.00 | 11.65 | 11.85 | 12.30 | -0.05 | -0.41% | 1,240 | 2,464 | 0.49 | 0.79 | 0.02 | -0.27 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 172.50 | 9.70 | 9.95 | 9.85 | -0.73 | -6.90% | 545 | 1,463 | 0.48 | 0.74 | 0.02 | -0.29 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 175.00 | 7.90 | 8.15 | 8.10 | -0.73 | -8.27% | 2,061 | 4,515 | 0.47 | 0.68 | 0.03 | -0.31 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 177.50 | 6.35 | 6.55 | 6.45 | -0.85 | -11.65% | 5,127 | 1,933 | 0.47 | 0.61 | 0.03 | -0.31 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 180.00 | 5.00 | 5.10 | 5.10 | -0.64 | -11.15% | 27,578 | 5,326 | 0.47 | 0.52 | 0.03 | -0.31 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 182.50 | 3.85 | 3.95 | 3.90 | -0.60 | -13.34% | 9,064 | 2,290 | 0.46 | 0.44 | 0.03 | -0.30 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 185.00 | 2.93 | 2.98 | 2.95 | -0.66 | -18.29% | 26,922 | 6,743 | 0.46 | 0.36 | 0.03 | -0.28 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 187.50 | 2.17 | 2.22 | 2.23 | -0.55 | -19.79% | 5,064 | 3,357 | 0.46 | 0.28 | 0.03 | -0.26 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 190.00 | 1.59 | 1.64 | 1.64 | -0.51 | -23.73% | 22,363 | 9,754 | 0.46 | 0.23 | 0.03 | -0.23 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 192.50 | 1.16 | 1.20 | 1.21 | -0.55 | -31.25% | 3,824 | 1,131 | 0.47 | 0.18 | 0.02 | -0.21 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 195.00 | 0.84 | 0.87 | 0.88 | -0.39 | -30.71% | 18,670 | 7,876 | 0.47 | 0.14 | 0.02 | -0.19 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 197.50 | 0.61 | 0.64 | 0.64 | -0.36 | -36.00% | 4,819 | 1,438 | 0.48 | 0.11 | 0.01 | -0.17 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 200.00 | 0.45 | 0.47 | 0.46 | -0.30 | -39.48% | 18,782 | 18,821 | 0.49 | 0.09 | 0.01 | -0.15 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 202.50 | 0.33 | 0.35 | 0.34 | -0.28 | -45.17% | 1,796 | 457 | 0.50 | 0.07 | 0.01 | -0.13 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 205.00 | 0.25 | 0.27 | 0.27 | -0.21 | -43.75% | 6,918 | 8,790 | 0.51 | 0.06 | 0.01 | -0.11 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 207.50 | 0.20 | 0.21 | 0.20 | -0.21 | -51.22% | 4,547 | 530 | 0.52 | 0.05 | 0.01 | -0.09 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 210.00 | 0.15 | 0.17 | 0.16 | -0.16 | -50.00% | 3,705 | 11,031 | 0.54 | 0.04 | 0.01 | -0.08 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 212.50 | 0.12 | 0.14 | 0.13 | -0.16 | -55.18% | 664 | 68 | 0.55 | 0.03 | 0.00 | -0.06 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 215.00 | 0.10 | 0.11 | 0.10 | -0.12 | -54.55% | 4,439 | 9,486 | 0.57 | 0.02 | 0.00 | -0.05 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 217.50 | 0.08 | 0.10 | 0.10 | -0.10 | -50.00% | 106 | 140 | 0.58 | 0.02 | 0.00 | -0.04 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 220.00 | 0.08 | 0.09 | 0.09 | -0.07 | -43.75% | 2,761 | 12,392 | 0.61 | 0.01 | 0.00 | -0.03 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 222.50 | 0.07 | 0.08 | 0.07 | -0.08 | -53.34% | 60 | 111 | 0.63 | 0.01 | 0.00 | -0.02 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 225.00 | 0.06 | 0.07 | 0.06 | -0.06 | -50.00% | 1,043 | 9,075 | 0.64 | 0.01 | 0.00 | -0.02 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 227.50 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.01 | 5/2/2024 4:00:01 PM EST | |||||
| 230.00 | 0.05 | 0.06 | 0.06 | -0.04 | -40.00% | 3,560 | 6,759 | 0.68 | 0.00 | 0.00 | -0.01 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 232.50 | 0.03 | 0.08 | 0.07 | -0.02 | -22.23% | 347 | 619 | 0.69 | 0.00 | 0.00 | -0.01 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 235.00 | 0.03 | 0.05 | 0.04 | -0.03 | -42.86% | 746 | 3,817 | 0.73 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 237.50 | 0.00 | 0.06 | 0.04 | -0.05 | -55.56% | 213 | 7 | 0.73 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 240.00 | 0.03 | 0.04 | 0.04 | -0.03 | -42.86% | 667 | 7,422 | 0.75 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 242.50 | 0.01 | 0.04 | 0.05 | -0.01 | -16.67% | 10 | 4 | 0.73 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 245.00 | 0.03 | 0.04 | 0.03 | -0.02 | -40.00% | 162 | 2,444 | 0.79 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 247.50 | 0.01 | 0.04 | 0.01 | -0.05 | -83.34% | 4 | 80 | 0.78 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 250.00 | 0.02 | 0.03 | 0.02 | -0.03 | -60.00% | 1,172 | 4,552 | 0.81 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 255.00 | 0.01 | 0.03 | 0.02 | -0.03 | -60.00% | 6 | 810 | 0.83 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 260.00 | 0.01 | 0.02 | 0.02 | -0.03 | -60.00% | 240 | 1,757 | 0.85 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 265.00 | 0.00 | 0.06 | 0.02 | -0.03 | -60.00% | 23 | 1,210 | 1.03 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 270.00 | 0.01 | 0.03 | 0.02 | -0.02 | -50.00% | 14 | 901 | 0.95 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 275.00 | 0.01 | 0.02 | 0.02 | -0.02 | -50.00% | 47 | 3,044 | 0.97 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 280.00 | 0.00 | 0.05 | 0.01 | -0.02 | -66.67% | 127 | 1,535 | 1.04 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 285.00 | 0.00 | 0.02 | 0.01 | -0.02 | -66.67% | 40 | 2,350 | 1.07 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 290.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 56 | 380 | 1.05 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 295.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 34 | 112 | 1.08 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 42 | 845 | 1.11 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 305.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 1 | 145 | 1.15 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 310.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 100 | 963 | 1.18 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 315.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 591 | 1.21 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 4:00:01 PM EST |
| 320.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 105 | 437 | 1.24 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 325.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 10 | 325 | 1.27 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 330.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 6 | 374 | 1.30 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 335.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 277 | 1.33 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 4:00:01 PM EST |
| 340.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 227 | 312 | 1.36 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 345.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 35 | 1.38 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/2/2024 4:00:01 PM EST |
| 350.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 133 | 1.41 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/2/2024 4:00:01 PM EST |
| 355.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 355 | 1.44 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 4:00:01 PM EST |
| 360.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 4 | 1,966 | 1.47 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,317 | 1.95 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/2/2024 4:00:01 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 277 | 1.81 | 0.00 | 0.00 | -0.02 | 4/29/2024 | 5/2/2024 4:00:01 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,248 | 1.68 | 0.00 | 0.00 | -0.02 | 4/30/2024 | 5/2/2024 4:00:01 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 1,273 | 1.56 | 0.00 | 0.00 | -0.02 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 752 | 1.45 | 0.00 | 0.00 | -0.02 | 5/1/2024 | 5/2/2024 4:00:01 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 65 | 5,520 | 1.34 | 0.00 | 0.00 | -0.02 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 105.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 2 | 4,195 | 1.31 | 0.00 | 0.00 | -0.02 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 110.00 | 0.01 | 0.02 | 0.01 | -0.03 | -75.00% | 16 | 2,929 | 1.17 | 0.00 | 0.00 | -0.02 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 115.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 66 | 1,332 | 1.07 | 0.00 | 0.00 | -0.02 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 120.00 | 0.01 | 0.02 | 0.02 | -0.02 | -50.00% | 57 | 5,893 | 0.98 | 0.00 | 0.00 | -0.02 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 125.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 89 | 4,129 | 0.89 | 0.00 | 0.00 | -0.02 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 130.00 | 0.02 | 0.04 | 0.03 | -0.01 | -25.00% | 286 | 11,754 | 0.86 | 0.00 | 0.00 | -0.03 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 135.00 | 0.01 | 0.05 | 0.03 | -0.02 | -40.00% | 1,602 | 3,668 | 0.75 | 0.00 | 0.00 | -0.03 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 136.00 | 0.02 | 0.05 | 0.03 | -0.03 | -50.00% | 62 | 405 | 0.76 | 0.00 | 0.00 | -0.03 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 137.00 | 0.03 | 0.06 | 0.03 | -0.02 | -40.00% | 511 | 337 | 0.76 | 0.00 | 0.00 | -0.03 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 138.00 | 0.04 | 0.05 | 0.05 | -0.02 | -28.58% | 88 | 1,560 | 0.75 | 0.00 | 0.00 | -0.03 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 139.00 | 0.04 | 0.07 | 0.05 | -0.01 | -16.67% | 42 | 581 | 0.75 | 0.00 | 0.00 | -0.04 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 140.00 | 0.05 | 0.06 | 0.04 | -0.05 | -55.56% | 432 | 6,172 | 0.73 | 0.00 | 0.00 | -0.04 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 141.00 | 0.06 | 0.07 | 0.06 | 0.00 | 0.00% | 100 | 619 | 0.72 | 0.00 | 0.00 | -0.04 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 142.00 | 0.07 | 0.08 | 0.07 | +0.01 | +16.67% | 93 | 619 | 0.73 | -0.01 | 0.00 | -0.04 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 143.00 | 0.07 | 0.09 | 0.07 | -0.03 | -30.00% | 21 | 454 | 0.71 | -0.01 | 0.00 | -0.05 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 144.00 | 0.08 | 0.09 | 0.08 | +0.01 | +14.29% | 166 | 683 | 0.70 | -0.01 | 0.00 | -0.05 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 145.00 | 0.09 | 0.10 | 0.10 | -0.01 | -9.10% | 1,727 | 8,021 | 0.69 | -0.01 | 0.00 | -0.05 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 146.00 | 0.09 | 0.11 | 0.09 | -0.01 | -10.00% | 32 | 456 | 0.68 | -0.01 | 0.00 | -0.06 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 147.00 | 0.10 | 0.12 | 0.11 | -0.03 | -21.43% | 75 | 1,139 | 0.67 | -0.01 | 0.00 | -0.06 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 148.00 | 0.11 | 0.13 | 0.12 | -0.03 | -20.00% | 343 | 578 | 0.66 | -0.02 | 0.00 | -0.07 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 149.00 | 0.13 | 0.14 | 0.14 | -0.01 | -6.67% | 500 | 652 | 0.65 | -0.02 | 0.00 | -0.08 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 150.00 | 0.14 | 0.15 | 0.15 | -0.03 | -16.67% | 3,913 | 16,797 | 0.64 | -0.02 | 0.00 | -0.08 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 152.50 | 0.18 | 0.20 | 0.18 | -0.04 | -18.19% | 256 | 1,190 | 0.61 | -0.03 | 0.00 | -0.10 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 155.00 | 0.23 | 0.25 | 0.24 | -0.04 | -14.29% | 2,054 | 14,298 | 0.59 | -0.04 | 0.01 | -0.12 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 157.50 | 0.31 | 0.33 | 0.31 | -0.07 | -18.43% | 556 | 1,258 | 0.57 | -0.06 | 0.01 | -0.15 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 160.00 | 0.41 | 0.44 | 0.42 | -0.09 | -17.65% | 4,756 | 6,158 | 0.55 | -0.08 | 0.01 | -0.17 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 162.50 | 0.56 | 0.59 | 0.57 | -0.09 | -13.64% | 1,591 | 2,344 | 0.53 | -0.10 | 0.01 | -0.20 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 165.00 | 0.77 | 0.80 | 0.79 | -0.13 | -14.13% | 5,405 | 8,060 | 0.51 | -0.13 | 0.01 | -0.23 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 167.50 | 1.06 | 1.09 | 1.05 | -0.19 | -15.33% | 3,069 | 2,132 | 0.50 | -0.17 | 0.02 | -0.25 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 170.00 | 1.46 | 1.50 | 1.48 | -0.28 | -15.91% | 17,534 | 9,214 | 0.49 | -0.21 | 0.02 | -0.27 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 172.50 | 2.00 | 2.05 | 2.03 | -0.23 | -10.18% | 5,885 | 1,809 | 0.48 | -0.26 | 0.02 | -0.29 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 175.00 | 2.71 | 2.77 | 2.76 | -0.39 | -12.39% | 15,643 | 4,014 | 0.47 | -0.32 | 0.03 | -0.31 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 177.50 | 3.60 | 3.70 | 3.65 | -0.40 | -9.88% | 11,274 | 2,811 | 0.46 | -0.39 | 0.03 | -0.31 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 180.00 | 4.75 | 4.85 | 4.70 | -0.58 | -10.99% | 19,906 | 6,803 | 0.46 | -0.48 | 0.03 | -0.31 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 182.50 | 6.05 | 6.20 | 6.09 | -0.51 | -7.73% | 3,665 | 1,877 | 0.46 | -0.56 | 0.03 | -0.30 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 185.00 | 7.65 | 7.75 | 7.70 | -0.30 | -3.75% | 2,914 | 2,866 | 0.45 | -0.64 | 0.03 | -0.28 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 187.50 | 9.25 | 9.60 | 9.38 | -0.12 | -1.27% | 321 | 2,780 | 0.46 | -0.72 | 0.03 | -0.26 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 190.00 | 11.15 | 11.65 | 11.25 | +0.05 | +0.45% | 2,965 | 3,533 | 0.45 | -0.77 | 0.03 | -0.23 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 192.50 | 13.15 | 13.60 | 13.07 | +1.16 | +9.74% | 179 | 105 | 0.46 | -0.82 | 0.02 | -0.21 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 195.00 | 15.40 | 15.75 | 15.70 | -0.65 | -3.98% | 227 | 2,645 | 0.47 | -0.86 | 0.02 | -0.19 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 197.50 | 17.55 | 18.10 | 17.38 | -0.32 | -1.81% | 76 | 35 | 0.46 | -0.89 | 0.01 | -0.17 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 200.00 | 19.90 | 20.45 | 20.20 | +0.70 | +3.59% | 216 | 3,026 | 0.49 | -0.91 | 0.01 | -0.15 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 202.50 | 22.10 | 22.95 | 21.50 | 0.00 | 0.00% | 0 | 3 | 0.59 | -0.93 | 0.01 | -0.13 | 5/1/2024 | 5/2/2024 4:00:01 PM EST |
| 205.00 | 24.50 | 25.55 | 25.17 | +0.47 | +1.91% | 38 | 759 | 0.66 | -0.94 | 0.01 | -0.11 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 207.50 | 26.85 | 28.10 | 27.55 | +3.60 | +15.04% | 3 | 2 | 0.72 | -0.95 | 0.01 | -0.09 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 210.00 | 29.25 | 30.60 | 29.40 | +0.05 | +0.17% | 149 | 263 | 0.76 | -0.96 | 0.01 | -0.08 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 212.50 | 31.75 | 32.95 | 31.14 | 0.00 | 0.00% | 0 | 1 | 0.81 | -0.97 | 0.00 | -0.06 | 5/1/2024 | 5/2/2024 4:00:01 PM EST |
| 215.00 | 34.20 | 35.45 | 30.35 | +0.35 | +1.17% | 2 | 111 | 0.86 | -0.98 | 0.00 | -0.05 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 217.50 | 36.70 | 37.95 | % | 0 | 0 | 0.90 | -0.98 | 0.00 | -0.04 | 5/2/2024 4:00:01 PM EST | |||
| 220.00 | 39.40 | 40.60 | 38.40 | +0.25 | +0.66% | 51 | 18 | 0.93 | -0.99 | 0.00 | -0.03 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 222.50 | 41.70 | 42.95 | % | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.02 | 5/2/2024 4:00:01 PM EST | |||
| 225.00 | 44.20 | 45.45 | 44.35 | +1.75 | +4.11% | 80 | 0 | 1.00 | -0.99 | 0.00 | -0.02 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 227.50 | 46.70 | 48.40 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | -0.01 | 5/2/2024 4:00:01 PM EST | |||
| 230.00 | 49.20 | 50.85 | 46.60 | 0.00 | 0.00% | 0 | 1 | 1.08 | -1.00 | 0.00 | -0.01 | 5/1/2024 | 5/2/2024 4:00:01 PM EST |
| 232.50 | 51.70 | 52.95 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | -0.01 | 5/2/2024 4:00:01 PM EST | |||
| 235.00 | 54.20 | 55.90 | 54.55 | 0.00 | 0.00% | 0 | 1 | 1.15 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 4:00:01 PM EST |
| 237.50 | 56.70 | 57.95 | 55.35 | 0.00 | 0.00% | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 4:00:01 PM EST |
| 240.00 | 59.20 | 60.85 | 53.28 | 0.00 | 0.00% | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/30/2024 | 5/2/2024 4:00:01 PM EST |
| 242.50 | 61.70 | 62.95 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:01 PM EST | |||
| 245.00 | 64.20 | 65.90 | 64.00 | -0.16 | -0.25% | 1 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 247.50 | 66.70 | 67.95 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:01 PM EST | |||
| 250.00 | 69.20 | 70.85 | 65.56 | 0.00 | 0.00% | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/30/2024 | 5/2/2024 4:00:01 PM EST |
| 255.00 | 74.20 | 75.40 | 75.49 | +4.84 | +6.86% | 1 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 260.00 | 79.20 | 80.40 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:01 PM EST | |||
| 265.00 | 84.20 | 85.45 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:01 PM EST | |||
| 270.00 | 89.20 | 90.40 | 84.50 | 0.00 | 0.00% | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/29/2024 | 5/2/2024 4:00:01 PM EST |
| 275.00 | 94.20 | 95.90 | 113.59 | 0.00 | 0.00% | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 5/2/2024 4:00:01 PM EST |
| 280.00 | 99.20 | 100.85 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:01 PM EST | |||
| 285.00 | 104.20 | 105.40 | 103.90 | 0.00 | 0.00% | 0 | 1 | 1.76 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 4:00:01 PM EST |
| 290.00 | 109.20 | 110.40 | 108.92 | 0.00 | 0.00% | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 4:00:01 PM EST |
| 295.00 | 114.20 | 115.40 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:01 PM EST | |||
| 300.00 | 119.20 | 120.40 | 119.13 | 0.00 | 0.00% | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 4:00:01 PM EST |
| 305.00 | 124.20 | 125.40 | 136.77 | 0.00 | 0.00% | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 4/3/2024 | 5/2/2024 4:00:01 PM EST |
| 310.00 | 129.20 | 130.40 | 169.35 | 0.00 | 0.00% | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 5/2/2024 4:00:01 PM EST |
| 315.00 | 134.20 | 135.40 | 143.24 | 0.00 | 0.00% | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 4/4/2024 | 5/2/2024 4:00:01 PM EST |
| 320.00 | 139.20 | 140.40 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:01 PM EST | |||
| 325.00 | 144.20 | 145.40 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:01 PM EST | |||
| 330.00 | 149.20 | 150.40 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:01 PM EST | |||
| 335.00 | 154.20 | 155.40 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:01 PM EST | |||
| 340.00 | 159.20 | 160.40 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:01 PM EST | |||
| 345.00 | 164.20 | 165.40 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:01 PM EST | |||
| 350.00 | 169.20 | 170.40 | % | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:01 PM EST | |||
| 355.00 | 174.15 | 175.40 | 212.80 | 0.00 | 0.00% | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 5/2/2024 4:00:01 PM EST |
| 360.00 | 175.35 | 184.30 | 192.85 | 0.00 | 0.00% | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 5/2/2024 4:00:01 PM EST |