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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 130.20 | 131.20 | 111.70 | 0.00 | 0.00% | 0 | 14 | 1.37 | 1.00 | 0.00 | -0.01 | 4/24/2024 | 5/2/2024 4:00:01 PM EST |
| 55.00 | 125.20 | 126.30 | 86.90 | 0.00 | 0.00% | 0 | 1 | 1.29 | 1.00 | 0.00 | -0.01 | 4/22/2024 | 5/2/2024 4:00:01 PM EST |
| 60.00 | 120.35 | 121.35 | 133.91 | 0.00 | 0.00% | 0 | 7 | 1.21 | 1.00 | 0.00 | -0.01 | 4/29/2024 | 5/2/2024 4:00:01 PM EST |
| 65.00 | 115.35 | 116.45 | 100.07 | 0.00 | 0.00% | 0 | 3 | 1.14 | 1.00 | 0.00 | -0.01 | 4/3/2024 | 5/2/2024 4:00:01 PM EST |
| 70.00 | 110.50 | 111.50 | 74.07 | 0.00 | 0.00% | 0 | 6 | 1.06 | 1.00 | 0.00 | -0.01 | 4/22/2024 | 5/2/2024 4:00:01 PM EST |
| 75.00 | 105.55 | 106.60 | 90.60 | 0.00 | 0.00% | 0 | 5 | 1.00 | 1.00 | 0.00 | -0.01 | 4/15/2024 | 5/2/2024 4:00:01 PM EST |
| 80.00 | 100.65 | 101.65 | 83.50 | 0.00 | 0.00% | 0 | 56 | 0.93 | 1.00 | 0.00 | -0.01 | 4/25/2024 | 5/2/2024 4:00:01 PM EST |
| 85.00 | 95.70 | 96.80 | 59.00 | 0.00 | 0.00% | 0 | 6 | 0.88 | 1.00 | 0.00 | -0.02 | 4/23/2024 | 5/2/2024 4:00:01 PM EST |
| 90.00 | 90.85 | 91.85 | 96.62 | 0.00 | 0.00% | 0 | 35 | 0.83 | 0.99 | 0.00 | -0.02 | 4/30/2024 | 5/2/2024 4:00:01 PM EST |
| 95.00 | 85.95 | 87.00 | 48.80 | 0.00 | 0.00% | 0 | 8 | 0.79 | 0.99 | 0.00 | -0.02 | 4/22/2024 | 5/2/2024 4:00:01 PM EST |
| 100.00 | 81.10 | 82.10 | 82.29 | -4.35 | -5.03% | 57 | 1,721 | 0.74 | 0.99 | 0.00 | -0.03 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 105.00 | 76.35 | 77.30 | 79.30 | 0.00 | 0.00% | 0 | 25 | 0.71 | 0.98 | 0.00 | -0.03 | 5/1/2024 | 5/2/2024 4:00:01 PM EST |
| 110.00 | 71.55 | 72.40 | 82.85 | 0.00 | 0.00% | 0 | 60 | 0.58 | 0.97 | 0.00 | -0.04 | 4/29/2024 | 5/2/2024 4:00:01 PM EST |
| 115.00 | 66.70 | 67.65 | 82.87 | 0.00 | 0.00% | 0 | 42 | 0.56 | 0.97 | 0.00 | -0.04 | 4/29/2024 | 5/2/2024 4:00:01 PM EST |
| 120.00 | 61.95 | 62.85 | 60.16 | -9.84 | -14.06% | 5 | 723 | 0.56 | 0.96 | 0.00 | -0.05 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 125.00 | 57.35 | 58.20 | 59.40 | 0.00 | 0.00% | 0 | 201 | 0.55 | 0.94 | 0.00 | -0.05 | 5/1/2024 | 5/2/2024 4:00:01 PM EST |
| 130.00 | 52.80 | 53.55 | 57.05 | 0.00 | 0.00% | 0 | 957 | 0.54 | 0.93 | 0.00 | -0.06 | 5/1/2024 | 5/2/2024 4:00:01 PM EST |
| 135.00 | 48.30 | 49.10 | 49.86 | 0.00 | 0.00% | 0 | 164 | 0.53 | 0.91 | 0.00 | -0.07 | 5/1/2024 | 5/2/2024 4:00:01 PM EST |
| 140.00 | 44.05 | 44.75 | 44.09 | -0.78 | -1.74% | 9 | 965 | 0.52 | 0.89 | 0.00 | -0.07 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 145.00 | 40.00 | 40.25 | 40.65 | +0.85 | +2.14% | 10 | 1,605 | 0.51 | 0.86 | 0.01 | -0.08 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 150.00 | 35.95 | 36.25 | 36.47 | -1.93 | -5.03% | 20 | 2,834 | 0.50 | 0.83 | 0.01 | -0.09 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 155.00 | 32.15 | 32.40 | 32.70 | -1.65 | -4.81% | 5 | 1,069 | 0.49 | 0.80 | 0.01 | -0.09 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 160.00 | 28.55 | 28.85 | 29.00 | -1.50 | -4.92% | 33 | 4,577 | 0.49 | 0.76 | 0.01 | -0.10 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 165.00 | 25.20 | 25.50 | 25.90 | -0.21 | -0.81% | 30 | 2,912 | 0.48 | 0.71 | 0.01 | -0.10 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 170.00 | 22.10 | 22.40 | 22.50 | -1.49 | -6.22% | 261 | 6,660 | 0.48 | 0.67 | 0.01 | -0.11 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 175.00 | 19.25 | 19.60 | 19.35 | -1.55 | -7.42% | 6,855 | 8,087 | 0.48 | 0.62 | 0.01 | -0.11 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 180.00 | 16.75 | 16.90 | 16.85 | -0.65 | -3.72% | 630 | 36,685 | 0.48 | 0.57 | 0.01 | -0.11 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 185.00 | 14.55 | 14.65 | 14.65 | -0.35 | -2.34% | 539 | 5,575 | 0.48 | 0.52 | 0.01 | -0.12 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 190.00 | 12.45 | 12.65 | 12.60 | -0.50 | -3.82% | 176 | 5,360 | 0.47 | 0.47 | 0.01 | -0.11 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 195.00 | 10.70 | 10.85 | 11.00 | -0.80 | -6.78% | 430 | 4,871 | 0.47 | 0.42 | 0.01 | -0.11 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 200.00 | 9.15 | 9.30 | 9.20 | -0.50 | -5.16% | 3,741 | 12,117 | 0.47 | 0.38 | 0.01 | -0.11 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 205.00 | 7.80 | 7.95 | 7.90 | -0.40 | -4.82% | 242 | 4,856 | 0.48 | 0.34 | 0.01 | -0.10 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 210.00 | 6.65 | 6.75 | 6.77 | -0.58 | -7.90% | 385 | 6,032 | 0.48 | 0.30 | 0.01 | -0.10 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 215.00 | 5.65 | 5.80 | 5.70 | -0.80 | -12.31% | 709 | 3,519 | 0.48 | 0.26 | 0.01 | -0.09 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 220.00 | 4.85 | 4.95 | 4.92 | -0.32 | -6.11% | 1,153 | 6,611 | 0.48 | 0.23 | 0.01 | -0.08 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 225.00 | 4.10 | 4.25 | 4.20 | -0.53 | -11.21% | 95 | 2,989 | 0.48 | 0.20 | 0.01 | -0.08 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 230.00 | 3.50 | 3.65 | 3.64 | -0.26 | -6.67% | 311 | 5,459 | 0.49 | 0.17 | 0.01 | -0.07 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 235.00 | 3.00 | 3.15 | 3.10 | -0.40 | -11.43% | 329 | 2,279 | 0.49 | 0.15 | 0.01 | -0.07 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 240.00 | 2.62 | 2.68 | 2.72 | -0.22 | -7.49% | 318 | 6,630 | 0.50 | 0.13 | 0.01 | -0.06 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 245.00 | 2.27 | 2.33 | 2.43 | -0.19 | -7.26% | 42 | 1,953 | 0.50 | 0.12 | 0.00 | -0.06 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 250.00 | 1.97 | 2.02 | 2.00 | -0.25 | -11.12% | 300 | 4,924 | 0.51 | 0.11 | 0.00 | -0.05 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 255.00 | 1.72 | 1.77 | 1.89 | -0.24 | -11.27% | 152 | 2,288 | 0.51 | 0.10 | 0.00 | -0.05 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 260.00 | 1.51 | 1.55 | 1.55 | -0.40 | -20.52% | 87 | 2,144 | 0.52 | 0.09 | 0.00 | -0.05 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 265.00 | 1.33 | 1.38 | 1.36 | -0.21 | -13.38% | 55 | 1,482 | 0.52 | 0.08 | 0.00 | -0.04 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 270.00 | 1.18 | 1.22 | 1.23 | -0.16 | -11.52% | 109 | 1,916 | 0.53 | 0.07 | 0.00 | -0.04 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 275.00 | 1.05 | 1.09 | 1.09 | -0.41 | -27.34% | 89 | 2,510 | 0.53 | 0.07 | 0.00 | -0.04 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 280.00 | 0.95 | 0.98 | 1.02 | -0.11 | -9.74% | 512 | 4,287 | 0.54 | 0.06 | 0.00 | -0.04 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 285.00 | 0.86 | 0.89 | 0.88 | -0.32 | -26.67% | 190 | 3,634 | 0.55 | 0.06 | 0.00 | -0.04 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 290.00 | 0.78 | 0.81 | 0.82 | -0.13 | -13.69% | 2 | 1,705 | 0.55 | 0.05 | 0.00 | -0.03 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 295.00 | 0.71 | 0.74 | 0.74 | -0.15 | -16.86% | 7 | 1,777 | 0.56 | 0.05 | 0.00 | -0.03 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 300.00 | 0.66 | 0.68 | 0.67 | -0.15 | -18.30% | 150 | 5,689 | 0.57 | 0.04 | 0.00 | -0.03 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 305.00 | 0.60 | 0.63 | 0.65 | -0.08 | -10.96% | 3 | 444 | 0.57 | 0.04 | 0.00 | -0.03 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 310.00 | 0.55 | 0.58 | 0.61 | -0.08 | -11.60% | 39 | 586 | 0.58 | 0.04 | 0.00 | -0.03 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 315.00 | 0.51 | 0.54 | 0.55 | -0.17 | -23.62% | 9 | 672 | 0.59 | 0.04 | 0.00 | -0.03 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 320.00 | 0.47 | 0.50 | 0.51 | -0.16 | -23.89% | 3 | 940 | 0.60 | 0.03 | 0.00 | -0.03 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 325.00 | 0.44 | 0.47 | 0.48 | -0.09 | -15.79% | 34 | 624 | 0.60 | 0.03 | 0.00 | -0.02 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 330.00 | 0.42 | 0.44 | 0.45 | -0.07 | -13.47% | 400 | 764 | 0.61 | 0.03 | 0.00 | -0.02 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 335.00 | 0.39 | 0.42 | 0.49 | +0.01 | +2.09% | 10 | 740 | 0.62 | 0.03 | 0.00 | -0.02 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 340.00 | 0.37 | 0.40 | 0.50 | 0.00 | 0.00% | 0 | 334 | 0.62 | 0.03 | 0.00 | -0.02 | 5/1/2024 | 5/2/2024 4:00:01 PM EST |
| 345.00 | 0.34 | 0.37 | 0.49 | 0.00 | 0.00% | 0 | 304 | 0.63 | 0.02 | 0.00 | -0.02 | 5/1/2024 | 5/2/2024 4:00:01 PM EST |
| 350.00 | 0.33 | 0.35 | 0.34 | -0.10 | -22.73% | 103 | 2,699 | 0.64 | 0.02 | 0.00 | -0.02 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 355.00 | 0.31 | 0.34 | 0.42 | 0.00 | 0.00% | 0 | 880 | 0.64 | 0.02 | 0.00 | -0.02 | 5/1/2024 | 5/2/2024 4:00:01 PM EST |
| 360.00 | 0.29 | 0.32 | 0.32 | -0.06 | -15.79% | 1 | 572 | 0.65 | 0.02 | 0.00 | -0.02 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 365.00 | 0.28 | 0.31 | 0.40 | 0.00 | 0.00% | 0 | 648 | 0.66 | 0.02 | 0.00 | -0.02 | 5/1/2024 | 5/2/2024 4:00:01 PM EST |
| 370.00 | 0.27 | 0.29 | 0.32 | 0.00 | 0.00% | 0 | 441 | 0.67 | 0.02 | 0.00 | -0.02 | 5/1/2024 | 5/2/2024 4:00:01 PM EST |
| 375.00 | 0.25 | 0.28 | 0.61 | 0.00 | 0.00% | 0 | 2,591 | 0.67 | 0.02 | 0.00 | -0.01 | 4/30/2024 | 5/2/2024 4:00:01 PM EST |
| 380.00 | 0.24 | 0.27 | 0.25 | -0.05 | -16.67% | 7 | 1,274 | 0.68 | 0.01 | 0.00 | -0.01 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 385.00 | 0.23 | 0.25 | 0.25 | -0.52 | -67.54% | 1 | 1,395 | 0.68 | 0.01 | 0.00 | -0.01 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 390.00 | 0.21 | 0.24 | 0.31 | 0.00 | 0.00% | 0 | 467 | 0.69 | 0.01 | 0.00 | -0.01 | 5/1/2024 | 5/2/2024 4:00:01 PM EST |
| 395.00 | 0.21 | 0.23 | 0.36 | 0.00 | 0.00% | 0 | 751 | 0.70 | 0.01 | 0.00 | -0.01 | 4/30/2024 | 5/2/2024 4:00:01 PM EST |
| 400.00 | 0.20 | 0.23 | 0.21 | -0.07 | -25.00% | 103 | 8,496 | 0.70 | 0.01 | 0.00 | -0.01 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 405.00 | 0.19 | 0.22 | 0.22 | -0.06 | -21.43% | 1 | 224 | 0.71 | 0.01 | 0.00 | -0.01 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 410.00 | 0.18 | 0.21 | 0.31 | 0.00 | 0.00% | 0 | 207 | 0.71 | 0.01 | 0.00 | -0.01 | 4/30/2024 | 5/2/2024 4:00:01 PM EST |
| 415.00 | 0.18 | 0.20 | 0.22 | 0.00 | 0.00% | 0 | 328 | 0.72 | 0.01 | 0.00 | -0.01 | 5/1/2024 | 5/2/2024 4:00:01 PM EST |
| 420.00 | 0.17 | 0.20 | 0.22 | 0.00 | 0.00% | 0 | 484 | 0.73 | 0.01 | 0.00 | -0.01 | 5/1/2024 | 5/2/2024 4:00:01 PM EST |
| 425.00 | 0.17 | 0.19 | 0.23 | 0.00 | 0.00% | 0 | 599 | 0.73 | 0.01 | 0.00 | -0.01 | 5/1/2024 | 5/2/2024 4:00:01 PM EST |
| 430.00 | 0.16 | 0.18 | 0.18 | -0.14 | -43.75% | 4 | 168 | 0.74 | 0.01 | 0.00 | -0.01 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 435.00 | 0.15 | 0.18 | 0.20 | 0.00 | 0.00% | 0 | 123 | 0.74 | 0.01 | 0.00 | -0.01 | 5/1/2024 | 5/2/2024 4:00:01 PM EST |
| 440.00 | 0.15 | 0.17 | 0.20 | 0.00 | 0.00% | 0 | 301 | 0.75 | 0.01 | 0.00 | -0.01 | 5/1/2024 | 5/2/2024 4:00:01 PM EST |
| 445.00 | 0.15 | 0.17 | 0.19 | -0.01 | -5.00% | 10 | 138 | 0.76 | 0.00 | 0.00 | -0.01 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 450.00 | 0.14 | 0.16 | 0.16 | -0.02 | -11.12% | 11 | 3,429 | 0.76 | 0.00 | 0.00 | -0.01 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 455.00 | 0.13 | 0.16 | 0.23 | 0.00 | 0.00% | 0 | 130 | 0.77 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/2/2024 4:00:01 PM EST |
| 460.00 | 0.13 | 0.15 | 0.50 | 0.00 | 0.00% | 0 | 113 | 0.77 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/2/2024 4:00:01 PM EST |
| 465.00 | 0.13 | 0.15 | 0.19 | +0.03 | +18.75% | 1 | 84 | 0.78 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 470.00 | 0.12 | 0.15 | 0.16 | 0.00 | 0.00% | 0 | 116 | 0.78 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 4:00:01 PM EST |
| 475.00 | 0.12 | 0.14 | 0.13 | -0.04 | -23.53% | 25 | 2,316 | 0.79 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 480.00 | 0.11 | 0.14 | 0.16 | 0.00 | 0.00% | 0 | 588 | 0.79 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 4:00:01 PM EST |
| 485.00 | 0.12 | 0.14 | 0.13 | -0.12 | -48.00% | 39 | 169 | 0.80 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 490.00 | 0.11 | 0.13 | 0.12 | -0.04 | -25.00% | 1,040 | 6,912 | 0.80 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.02 | 0.03 | 0.02 | -0.01 | -33.34% | 11 | 6,351 | 0.98 | 0.00 | 0.00 | -0.01 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 55.00 | 0.02 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 162 | 0.92 | 0.00 | 0.00 | -0.01 | 4/30/2024 | 5/2/2024 4:00:01 PM EST |
| 60.00 | 0.04 | 0.05 | 0.05 | +0.01 | +25.00% | 1 | 2,748 | 0.90 | 0.00 | 0.00 | -0.01 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 65.00 | 0.04 | 0.07 | 0.07 | 0.00 | 0.00% | 0 | 454 | 0.85 | 0.00 | 0.00 | -0.01 | 4/30/2024 | 5/2/2024 4:00:01 PM EST |
| 70.00 | 0.07 | 0.08 | 0.07 | 0.00 | 0.00% | 25 | 3,092 | 0.82 | 0.00 | 0.00 | -0.01 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 75.00 | 0.08 | 0.10 | 0.08 | -0.01 | -11.12% | 21 | 614 | 0.78 | 0.00 | 0.00 | -0.01 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 80.00 | 0.11 | 0.13 | 0.12 | -0.01 | -7.70% | 10 | 2,600 | 0.75 | 0.00 | 0.00 | -0.01 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 85.00 | 0.14 | 0.16 | 0.14 | -0.03 | -17.65% | 10 | 420 | 0.72 | 0.00 | 0.00 | -0.02 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 90.00 | 0.18 | 0.20 | 0.20 | 0.00 | 0.00% | 3 | 1,259 | 0.69 | -0.01 | 0.00 | -0.02 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 95.00 | 0.23 | 0.25 | 0.24 | -0.04 | -14.29% | 3 | 746 | 0.67 | -0.01 | 0.00 | -0.02 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 100.00 | 0.30 | 0.32 | 0.29 | -0.02 | -6.46% | 229 | 5,525 | 0.64 | -0.01 | 0.00 | -0.03 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 105.00 | 0.38 | 0.41 | 0.40 | +0.04 | +11.12% | 98 | 1,161 | 0.62 | -0.02 | 0.00 | -0.03 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 110.00 | 0.50 | 0.53 | 0.50 | +0.02 | +4.17% | 35 | 2,396 | 0.60 | -0.03 | 0.00 | -0.04 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 115.00 | 0.65 | 0.68 | 0.69 | 0.00 | 0.00% | 5 | 1,275 | 0.58 | -0.03 | 0.00 | -0.04 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 120.00 | 0.85 | 0.88 | 0.85 | -0.01 | -1.17% | 41 | 3,654 | 0.56 | -0.04 | 0.00 | -0.05 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 125.00 | 1.11 | 1.15 | 1.10 | -0.05 | -4.35% | 34 | 4,368 | 0.55 | -0.06 | 0.00 | -0.05 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 130.00 | 1.46 | 1.50 | 1.43 | +0.13 | +10.00% | 228 | 5,421 | 0.54 | -0.07 | 0.00 | -0.06 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 135.00 | 1.91 | 1.96 | 1.94 | +0.14 | +7.78% | 346 | 5,419 | 0.52 | -0.09 | 0.00 | -0.07 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 140.00 | 2.49 | 2.54 | 2.51 | -0.02 | -0.80% | 577 | 11,399 | 0.51 | -0.11 | 0.00 | -0.07 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 145.00 | 3.20 | 3.30 | 3.22 | -0.06 | -1.83% | 55 | 8,266 | 0.51 | -0.14 | 0.01 | -0.08 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 150.00 | 4.15 | 4.25 | 4.15 | -0.14 | -3.27% | 156 | 15,296 | 0.50 | -0.17 | 0.01 | -0.09 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 155.00 | 5.25 | 5.35 | 5.15 | -0.31 | -5.68% | 189 | 7,556 | 0.49 | -0.20 | 0.01 | -0.09 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 160.00 | 6.60 | 6.70 | 6.75 | +0.10 | +1.51% | 409 | 12,037 | 0.49 | -0.24 | 0.01 | -0.10 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 165.00 | 8.20 | 8.35 | 8.15 | -0.15 | -1.81% | 130 | 11,137 | 0.48 | -0.29 | 0.01 | -0.10 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 170.00 | 10.05 | 10.20 | 10.10 | +0.07 | +0.70% | 385 | 18,440 | 0.48 | -0.33 | 0.01 | -0.11 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 175.00 | 12.20 | 12.35 | 12.25 | 0.00 | 0.00% | 286 | 8,288 | 0.48 | -0.38 | 0.01 | -0.11 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 180.00 | 14.65 | 14.75 | 14.46 | -0.28 | -1.90% | 368 | 10,024 | 0.48 | -0.43 | 0.01 | -0.11 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 185.00 | 17.30 | 17.45 | 17.13 | -0.27 | -1.56% | 516 | 11,279 | 0.47 | -0.48 | 0.01 | -0.12 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 190.00 | 20.25 | 20.45 | 19.77 | -0.73 | -3.57% | 189 | 4,693 | 0.47 | -0.53 | 0.01 | -0.11 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 195.00 | 23.40 | 23.75 | 23.32 | +2.07 | +9.75% | 13 | 2,268 | 0.47 | -0.58 | 0.01 | -0.11 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 200.00 | 26.85 | 27.20 | 26.45 | -0.65 | -2.40% | 39 | 6,068 | 0.47 | -0.62 | 0.01 | -0.11 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 205.00 | 30.55 | 30.85 | 32.27 | +3.77 | +13.23% | 1 | 1,978 | 0.47 | -0.66 | 0.01 | -0.10 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 210.00 | 34.20 | 34.90 | 34.10 | +2.80 | +8.95% | 4 | 4,557 | 0.47 | -0.70 | 0.01 | -0.10 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 215.00 | 38.20 | 39.00 | 37.95 | +1.94 | +5.39% | 1 | 2,492 | 0.48 | -0.74 | 0.01 | -0.09 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 220.00 | 42.45 | 43.15 | 42.05 | +0.01 | +0.03% | 1 | 2,226 | 0.48 | -0.77 | 0.01 | -0.08 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 225.00 | 46.80 | 47.55 | 46.40 | +2.20 | +4.98% | 1 | 2,180 | 0.48 | -0.80 | 0.01 | -0.08 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 230.00 | 51.30 | 52.00 | 53.10 | +2.45 | +4.84% | 1 | 1,002 | 0.48 | -0.83 | 0.01 | -0.07 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 235.00 | 55.85 | 56.55 | 64.05 | 0.00 | 0.00% | 0 | 750 | 0.49 | -0.85 | 0.01 | -0.07 | 4/26/2024 | 5/2/2024 4:00:01 PM EST |
| 240.00 | 60.50 | 61.20 | 57.00 | 0.00 | 0.00% | 0 | 42 | 0.49 | -0.87 | 0.01 | -0.06 | 4/30/2024 | 5/2/2024 4:00:01 PM EST |
| 245.00 | 65.15 | 65.95 | 62.94 | 0.00 | 0.00% | 0 | 64 | 0.49 | -0.88 | 0.00 | -0.06 | 4/30/2024 | 5/2/2024 4:00:01 PM EST |
| 250.00 | 69.95 | 70.75 | 70.50 | +2.80 | +4.14% | 20 | 59 | 0.49 | -0.89 | 0.00 | -0.05 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 255.00 | 74.65 | 75.80 | 69.30 | 0.00 | 0.00% | 0 | 12 | 0.55 | -0.90 | 0.00 | -0.05 | 4/30/2024 | 5/2/2024 4:00:01 PM EST |
| 260.00 | 79.40 | 80.85 | 82.75 | +7.92 | +10.59% | 2 | 12 | 0.58 | -0.91 | 0.00 | -0.05 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 265.00 | 84.30 | 85.90 | 96.43 | 0.00 | 0.00% | 0 | 0 | 0.59 | -0.92 | 0.00 | -0.04 | 4/26/2024 | 5/2/2024 4:00:01 PM EST |
| 270.00 | 89.25 | 91.00 | 89.22 | +7.14 | +8.70% | 1 | 1 | 0.61 | -0.93 | 0.00 | -0.04 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 275.00 | 94.35 | 95.95 | 86.45 | 0.00 | 0.00% | 0 | 5 | 0.63 | -0.93 | 0.00 | -0.04 | 4/29/2024 | 5/2/2024 4:00:01 PM EST |
| 280.00 | 99.20 | 100.50 | 94.91 | 0.00 | 0.00% | 0 | 3 | 0.65 | -0.94 | 0.00 | -0.04 | 4/30/2024 | 5/2/2024 4:00:01 PM EST |
| 285.00 | 104.20 | 106.05 | 115.50 | 0.00 | 0.00% | 0 | 0 | 0.67 | -0.94 | 0.00 | -0.04 | 4/26/2024 | 5/2/2024 4:00:01 PM EST |
| 290.00 | 109.20 | 111.05 | 104.62 | 0.00 | 0.00% | 0 | 0 | 0.69 | -0.95 | 0.00 | -0.03 | 4/30/2024 | 5/2/2024 4:00:01 PM EST |
| 295.00 | 114.20 | 115.40 | 126.61 | 0.00 | 0.00% | 0 | 0 | 0.71 | -0.95 | 0.00 | -0.03 | 4/26/2024 | 5/2/2024 4:00:01 PM EST |
| 300.00 | 119.25 | 120.40 | 104.05 | 0.00 | 0.00% | 0 | 0 | 0.72 | -0.96 | 0.00 | -0.03 | 4/29/2024 | 5/2/2024 4:00:01 PM EST |
| 305.00 | 124.20 | 125.40 | 133.42 | 0.00 | 0.00% | 0 | 0 | 0.74 | -0.96 | 0.00 | -0.03 | 4/8/2024 | 5/2/2024 4:00:01 PM EST |
| 310.00 | 129.20 | 130.40 | 137.27 | 0.00 | 0.00% | 0 | 0 | 0.76 | -0.96 | 0.00 | -0.03 | 4/8/2024 | 5/2/2024 4:00:01 PM EST |
| 315.00 | 134.20 | 135.40 | 112.40 | 0.00 | 0.00% | 0 | 0 | 0.78 | -0.96 | 0.00 | -0.03 | 2/27/2024 | 5/2/2024 4:00:01 PM EST |
| 320.00 | 139.20 | 140.45 | 131.50 | 0.00 | 0.00% | 0 | 0 | 0.80 | -0.97 | 0.00 | -0.03 | 2/2/2024 | 5/2/2024 4:00:01 PM EST |
| 325.00 | 144.20 | 145.40 | % | 0 | 0 | 0.81 | -0.97 | 0.00 | -0.02 | 5/2/2024 4:00:01 PM EST | |||
| 330.00 | 149.20 | 150.40 | 159.60 | 0.00 | 0.00% | 0 | 0 | 0.83 | -0.97 | 0.00 | -0.02 | 4/4/2024 | 5/2/2024 4:00:01 PM EST |
| 335.00 | 154.20 | 155.40 | % | 0 | 0 | 0.85 | -0.97 | 0.00 | -0.02 | 5/2/2024 4:00:01 PM EST | |||
| 340.00 | 159.20 | 160.40 | 123.07 | 0.00 | 0.00% | 0 | 0 | 0.86 | -0.97 | 0.00 | -0.02 | 1/12/2024 | 5/2/2024 4:00:01 PM EST |
| 345.00 | 164.20 | 165.40 | % | 0 | 0 | 0.88 | -0.98 | 0.00 | -0.02 | 5/2/2024 4:00:01 PM EST | |||
| 350.00 | 169.20 | 170.40 | 150.02 | 0.00 | 0.00% | 0 | 0 | 0.89 | -0.98 | 0.00 | -0.02 | 2/16/2024 | 5/2/2024 4:00:01 PM EST |
| 355.00 | 174.20 | 175.40 | 141.85 | 0.00 | 0.00% | 0 | 0 | 0.91 | -0.98 | 0.00 | -0.02 | 1/17/2024 | 5/2/2024 4:00:01 PM EST |
| 360.00 | 179.20 | 180.40 | 148.20 | 0.00 | 0.00% | 0 | 0 | 0.92 | -0.98 | 0.00 | -0.02 | 1/23/2024 | 5/2/2024 4:00:01 PM EST |
| 365.00 | 184.20 | 185.40 | % | 0 | 0 | 0.94 | -0.98 | 0.00 | -0.02 | 5/2/2024 4:00:01 PM EST | |||
| 370.00 | 189.20 | 190.40 | % | 0 | 0 | 0.95 | -0.98 | 0.00 | -0.02 | 5/2/2024 4:00:01 PM EST | |||
| 375.00 | 194.20 | 195.40 | % | 0 | 0 | 0.97 | -0.98 | 0.00 | -0.01 | 5/2/2024 4:00:01 PM EST | |||
| 380.00 | 199.20 | 200.40 | 199.70 | 0.00 | 0.00% | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.01 | 3/27/2024 | 5/2/2024 4:00:01 PM EST |
| 385.00 | 204.20 | 205.40 | % | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.01 | 5/2/2024 4:00:01 PM EST | |||
| 390.00 | 209.20 | 210.40 | % | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.01 | 5/2/2024 4:00:01 PM EST | |||
| 395.00 | 214.20 | 215.40 | % | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.01 | 5/2/2024 4:00:01 PM EST | |||
| 400.00 | 219.20 | 220.40 | % | 0 | 0 | 1.03 | -0.99 | 0.00 | -0.01 | 5/2/2024 4:00:01 PM EST | |||
| 405.00 | 224.20 | 225.40 | % | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.01 | 5/2/2024 4:00:01 PM EST | |||
| 410.00 | 229.20 | 230.40 | % | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.01 | 5/2/2024 4:00:01 PM EST | |||
| 415.00 | 234.20 | 235.40 | % | 0 | 0 | 1.07 | -0.99 | 0.00 | -0.01 | 5/2/2024 4:00:01 PM EST | |||
| 420.00 | 239.20 | 240.40 | % | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.01 | 5/2/2024 4:00:01 PM EST | |||
| 425.00 | 244.15 | 245.40 | % | 0 | 0 | 1.09 | -0.99 | 0.00 | -0.01 | 5/2/2024 4:00:01 PM EST | |||
| 430.00 | 249.20 | 250.40 | % | 0 | 0 | 1.11 | -0.99 | 0.00 | -0.01 | 5/2/2024 4:00:01 PM EST | |||
| 435.00 | 254.15 | 255.40 | % | 0 | 0 | 1.12 | -0.99 | 0.00 | -0.01 | 5/2/2024 4:00:01 PM EST | |||
| 440.00 | 259.15 | 260.40 | 252.74 | 0.00 | 0.00% | 0 | 0 | 1.13 | -0.99 | 0.00 | -0.01 | 2/7/2024 | 5/2/2024 4:00:01 PM EST |
| 445.00 | 264.15 | 265.40 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | -0.01 | 5/2/2024 4:00:01 PM EST | |||
| 450.00 | 269.15 | 270.40 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | -0.01 | 5/2/2024 4:00:01 PM EST | |||
| 455.00 | 274.15 | 275.40 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:01 PM EST | |||
| 460.00 | 279.20 | 280.40 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:01 PM EST | |||
| 465.00 | 284.15 | 285.40 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:01 PM EST | |||
| 470.00 | 289.15 | 290.40 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:01 PM EST | |||
| 475.00 | 294.15 | 295.35 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:01 PM EST | |||
| 480.00 | 299.15 | 300.35 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:01 PM EST | |||
| 485.00 | 304.15 | 305.35 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:01 PM EST | |||
| 490.00 | 309.15 | 310.35 | 291.98 | 0.00 | 0.00% | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 2/22/2024 | 5/2/2024 4:00:01 PM EST |