Options Chain for TESLA INC COM (TSLA) - $170.18 as of 4/26/2024 3:52:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 161.50 | 165.25 | 142.35 | 0.00 | 0.00% | 0 | 21 | 3.84 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 4:00:01 PM EST |
| 10.00 | 156.65 | 160.25 | 187.30 | 0.00 | 0.00% | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 2/22/2024 | 4/26/2024 4:00:01 PM EST |
| 15.00 | 151.70 | 155.50 | 127.00 | 0.00 | 0.00% | 0 | 5 | 2.44 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 4:00:01 PM EST |
| 20.00 | 146.85 | 150.50 | 145.00 | 0.00 | 0.00% | 0 | 7 | 2.11 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 25.00 | 141.90 | 145.60 | 149.55 | 0.00 | 0.00% | 0 | 4 | 1.90 | 1.00 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 4:00:01 PM EST |
| 30.00 | 137.05 | 140.65 | 135.07 | 0.00 | 0.00% | 0 | 10 | 1.70 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 35.00 | 132.05 | 135.95 | 176.16 | 0.00 | 0.00% | 0 | 2 | 1.57 | 1.00 | 0.00 | -0.01 | 1/22/2024 | 4/26/2024 4:00:01 PM EST |
| 40.00 | 127.25 | 130.85 | 181.36 | 0.00 | 0.00% | 0 | 3 | 1.43 | 1.00 | 0.00 | -0.01 | 1/16/2024 | 4/26/2024 4:00:01 PM EST |
| 45.00 | 122.35 | 126.00 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 50.00 | 117.65 | 120.90 | 101.87 | 0.00 | 0.00% | 0 | 9 | 0.00 | 1.00 | 0.00 | -0.01 | 4/18/2024 | 4/26/2024 4:00:01 PM EST |
| 55.00 | 112.50 | 116.35 | 119.59 | 0.00 | 0.00% | 0 | 2 | 1.10 | 1.00 | 0.00 | -0.01 | 3/20/2024 | 4/26/2024 4:00:01 PM EST |
| 60.00 | 107.70 | 111.35 | 100.22 | 0.00 | 0.00% | 0 | 2 | 1.02 | 1.00 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 65.00 | 102.80 | 106.55 | 100.65 | 0.00 | 0.00% | 0 | 1 | 0.81 | 1.00 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 70.00 | 98.00 | 101.60 | 77.42 | 0.00 | 0.00% | 0 | 6 | 0.79 | 0.99 | 0.00 | -0.02 | 4/23/2024 | 4/26/2024 4:00:01 PM EST |
| 75.00 | 93.10 | 96.80 | % | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.02 | 4/26/2024 4:00:01 PM EST | |||
| 80.00 | 88.35 | 91.95 | 92.35 | 0.00 | 0.00% | 0 | 9 | 0.72 | 0.98 | 0.00 | -0.02 | 4/4/2024 | 4/26/2024 4:00:01 PM EST |
| 85.00 | 83.45 | 87.20 | 111.21 | 0.00 | 0.00% | 0 | 2 | 0.70 | 0.98 | 0.00 | -0.03 | 2/20/2024 | 4/26/2024 4:00:01 PM EST |
| 90.00 | 78.80 | 82.40 | 62.98 | 0.00 | 0.00% | 0 | 22 | 0.67 | 0.97 | 0.00 | -0.03 | 4/19/2024 | 4/26/2024 4:00:01 PM EST |
| 95.00 | 74.00 | 77.70 | 66.99 | 0.00 | 0.00% | 0 | 2 | 0.65 | 0.96 | 0.00 | -0.04 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 100.00 | 69.65 | 72.75 | 71.12 | -1.88 | -2.58% | 19 | 96 | 0.63 | 0.95 | 0.00 | -0.04 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 105.00 | 65.15 | 67.00 | 58.52 | 0.00 | 0.00% | 0 | 14 | 0.61 | 0.94 | 0.00 | -0.05 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 110.00 | 60.60 | 63.70 | 62.00 | +5.90 | +10.52% | 1 | 18 | 0.59 | 0.93 | 0.00 | -0.05 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 115.00 | 56.15 | 58.00 | 50.56 | 0.00 | 0.00% | 0 | 7 | 0.58 | 0.92 | 0.00 | -0.05 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 120.00 | 51.75 | 54.65 | 55.47 | +3.77 | +7.30% | 25 | 182 | 0.56 | 0.90 | 0.00 | -0.06 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 125.00 | 47.40 | 49.40 | 49.85 | +2.85 | +6.07% | 6 | 73 | 0.56 | 0.88 | 0.00 | -0.06 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 130.00 | 44.50 | 45.10 | 43.95 | +0.79 | +1.83% | 32 | 286 | 0.54 | 0.86 | 0.00 | -0.07 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 135.00 | 39.75 | 41.40 | 44.00 | +2.01 | +4.79% | 22 | 337 | 0.54 | 0.83 | 0.01 | -0.07 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 140.00 | 36.05 | 37.70 | 37.40 | -1.50 | -3.86% | 93 | 539 | 0.53 | 0.80 | 0.01 | -0.08 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 145.00 | 32.50 | 34.10 | 34.70 | -1.15 | -3.21% | 320 | 6,261 | 0.53 | 0.77 | 0.01 | -0.08 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 150.00 | 30.00 | 31.55 | 30.35 | -1.60 | -5.01% | 53 | 4,387 | 0.52 | 0.73 | 0.01 | -0.08 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 155.00 | 26.65 | 27.60 | 27.10 | -0.24 | -0.88% | 23 | 3,654 | 0.52 | 0.69 | 0.01 | -0.09 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 160.00 | 23.55 | 24.70 | 24.40 | -0.70 | -2.79% | 102 | 8,744 | 0.51 | 0.65 | 0.01 | -0.09 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 165.00 | 21.15 | 21.80 | 21.78 | -1.40 | -6.04% | 224 | 1,608 | 0.50 | 0.61 | 0.01 | -0.09 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 170.00 | 18.85 | 19.55 | 19.30 | -1.27 | -6.18% | 887 | 4,263 | 0.50 | 0.57 | 0.01 | -0.09 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 175.00 | 16.95 | 17.15 | 17.07 | -1.03 | -5.70% | 1,484 | 2,329 | 0.50 | 0.52 | 0.01 | -0.09 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 180.00 | 14.95 | 15.15 | 15.10 | -1.23 | -7.54% | 977 | 5,074 | 0.50 | 0.48 | 0.01 | -0.09 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 185.00 | 13.15 | 13.30 | 13.25 | -1.10 | -7.67% | 624 | 47,257 | 0.50 | 0.44 | 0.01 | -0.09 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 190.00 | 11.55 | 11.70 | 11.60 | -0.90 | -7.20% | 408 | 3,687 | 0.50 | 0.41 | 0.01 | -0.09 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 195.00 | 10.15 | 10.30 | 10.35 | -0.63 | -5.74% | 473 | 1,806 | 0.50 | 0.37 | 0.01 | -0.09 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 200.00 | 8.90 | 9.05 | 9.00 | -0.65 | -6.74% | 1,790 | 5,593 | 0.50 | 0.34 | 0.01 | -0.08 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 205.00 | 7.80 | 7.95 | 7.90 | -0.28 | -3.43% | 78 | 3,146 | 0.50 | 0.31 | 0.01 | -0.08 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 210.00 | 6.85 | 6.95 | 7.00 | -0.50 | -6.67% | 360 | 1,877 | 0.50 | 0.28 | 0.01 | -0.08 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 215.00 | 6.00 | 6.10 | 6.20 | -0.06 | -0.96% | 1,585 | 1,704 | 0.50 | 0.25 | 0.01 | -0.07 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 220.00 | 5.30 | 5.40 | 5.35 | -0.45 | -7.76% | 798 | 10,518 | 0.50 | 0.23 | 0.01 | -0.07 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 225.00 | 4.65 | 4.75 | 4.70 | -0.35 | -6.94% | 328 | 2,055 | 0.50 | 0.21 | 0.01 | -0.07 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 230.00 | 4.10 | 4.20 | 4.16 | -0.34 | -7.56% | 302 | 1,779 | 0.51 | 0.19 | 0.01 | -0.06 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 235.00 | 3.60 | 3.75 | 3.70 | -0.30 | -7.50% | 119 | 906 | 0.51 | 0.17 | 0.01 | -0.06 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 240.00 | 3.20 | 3.30 | 3.25 | -0.25 | -7.15% | 158 | 1,197 | 0.51 | 0.15 | 0.00 | -0.06 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 245.00 | 2.87 | 2.93 | 2.91 | -0.11 | -3.65% | 55 | 2,964 | 0.52 | 0.14 | 0.00 | -0.05 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 250.00 | 2.56 | 2.62 | 2.61 | -0.08 | -2.98% | 16,659 | 3,966 | 0.52 | 0.13 | 0.00 | -0.05 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 255.00 | 2.29 | 2.35 | 2.32 | -0.02 | -0.86% | 101 | 752 | 0.52 | 0.12 | 0.00 | -0.05 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 260.00 | 2.06 | 2.11 | 2.02 | -0.17 | -7.77% | 142 | 1,428 | 0.53 | 0.11 | 0.00 | -0.04 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 265.00 | 1.85 | 1.91 | 1.90 | 0.00 | 0.00% | 16 | 2,394 | 0.53 | 0.10 | 0.00 | -0.04 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 270.00 | 1.68 | 1.73 | 1.70 | -0.01 | -0.59% | 41 | 628 | 0.54 | 0.09 | 0.00 | -0.04 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 275.00 | 1.52 | 1.57 | 1.53 | -0.02 | -1.29% | 19 | 610 | 0.54 | 0.08 | 0.00 | -0.04 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 280.00 | 1.38 | 1.43 | 1.40 | -0.13 | -8.50% | 97 | 2,038 | 0.54 | 0.07 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 285.00 | 1.27 | 1.31 | 1.25 | -0.06 | -4.58% | 126 | 299 | 0.55 | 0.07 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 290.00 | 1.17 | 1.20 | 1.18 | +0.22 | +22.92% | 15,201 | 511 | 0.55 | 0.06 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 295.00 | 1.07 | 1.11 | 1.10 | +0.22 | +25.00% | 119 | 567 | 0.56 | 0.06 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 300.00 | 0.98 | 1.02 | 1.02 | -0.01 | -0.98% | 346 | 2,988 | 0.56 | 0.05 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 305.00 | 0.91 | 0.95 | 1.06 | +0.16 | +17.78% | 27 | 476 | 0.57 | 0.05 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 310.00 | 0.85 | 0.88 | 0.85 | +0.18 | +26.87% | 23 | 504 | 0.57 | 0.05 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 315.00 | 0.79 | 0.82 | 0.83 | +0.19 | +29.69% | 5 | 334 | 0.58 | 0.04 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 320.00 | 0.74 | 0.77 | 0.76 | +0.02 | +2.71% | 13 | 337 | 0.58 | 0.04 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 325.00 | 0.69 | 0.72 | 0.66 | -0.04 | -5.72% | 2 | 987 | 0.59 | 0.04 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 330.00 | 0.65 | 0.68 | 0.66 | +0.01 | +1.54% | 3 | 523 | 0.59 | 0.04 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 335.00 | 0.61 | 0.64 | 0.66 | +0.04 | +6.46% | 34 | 333 | 0.60 | 0.03 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 340.00 | 0.57 | 0.60 | 0.58 | -0.03 | -4.92% | 17 | 175 | 0.60 | 0.03 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 345.00 | 0.54 | 0.57 | 0.48 | 0.00 | 0.00% | 0 | 226 | 0.61 | 0.03 | 0.00 | -0.02 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 350.00 | 0.51 | 0.54 | 0.50 | -0.02 | -3.85% | 9 | 2,928 | 0.61 | 0.03 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 355.00 | 0.49 | 0.51 | 0.52 | +0.06 | +13.05% | 3 | 351 | 0.62 | 0.03 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 360.00 | 0.46 | 0.49 | 0.49 | +0.10 | +25.65% | 3 | 1,229 | 0.63 | 0.02 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 365.00 | 0.44 | 0.46 | 0.47 | -0.50 | -51.55% | 1 | 348 | 0.63 | 0.02 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 370.00 | 0.42 | 0.44 | 0.49 | +0.17 | +53.13% | 1 | 386 | 0.63 | 0.02 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 375.00 | 0.40 | 0.42 | 0.41 | +0.01 | +2.50% | 658 | 2,387 | 0.64 | 0.02 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 380.00 | 0.38 | 0.40 | 0.39 | +0.14 | +56.00% | 70 | 551 | 0.64 | 0.02 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 385.00 | 0.36 | 0.38 | 0.19 | 0.00 | 0.00% | 0 | 1,249 | 0.65 | 0.02 | 0.00 | -0.01 | 4/23/2024 | 4/26/2024 4:00:01 PM EST |
| 390.00 | 0.34 | 0.37 | 0.31 | 0.00 | 0.00% | 0 | 744 | 0.65 | 0.02 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 395.00 | 0.33 | 0.35 | 0.18 | 0.00 | 0.00% | 0 | 302 | 0.66 | 0.02 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 400.00 | 0.31 | 0.34 | 0.34 | +0.06 | +21.43% | 50 | 3,223 | 0.66 | 0.02 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 405.00 | 0.30 | 0.32 | 0.29 | 0.00 | 0.00% | 0 | 574 | 0.67 | 0.01 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 410.00 | 0.28 | 0.31 | 0.30 | +0.09 | +42.86% | 4 | 141 | 0.67 | 0.01 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 415.00 | 0.27 | 0.30 | 0.19 | 0.00 | 0.00% | 0 | 65 | 0.67 | 0.01 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 420.00 | 0.26 | 0.28 | 0.31 | +0.08 | +34.79% | 4 | 283 | 0.68 | 0.01 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 425.00 | 0.25 | 0.27 | 0.26 | -0.01 | -3.71% | 4 | 267 | 0.68 | 0.01 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 430.00 | 0.24 | 0.26 | 0.21 | 0.00 | 0.00% | 0 | 1,216 | 0.69 | 0.01 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 435.00 | 0.23 | 0.25 | 0.29 | 0.00 | 0.00% | 0 | 112 | 0.69 | 0.01 | 0.00 | -0.01 | 4/8/2024 | 4/26/2024 4:00:01 PM EST |
| 440.00 | 0.22 | 0.24 | 0.27 | +0.08 | +42.11% | 5 | 475 | 0.69 | 0.01 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 445.00 | 0.21 | 0.23 | 0.20 | 0.00 | 0.00% | 0 | 164 | 0.70 | 0.01 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 450.00 | 0.20 | 0.23 | 0.23 | +0.04 | +21.06% | 43 | 330 | 0.70 | 0.01 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 455.00 | 0.19 | 0.22 | 0.14 | 0.00 | 0.00% | 0 | 141 | 0.71 | 0.01 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 460.00 | 0.19 | 0.21 | 0.21 | +0.05 | +31.25% | 6 | 1,225 | 0.71 | 0.01 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 465.00 | 0.17 | 0.32 | 0.20 | -0.01 | -4.77% | 5 | 41 | 0.72 | 0.01 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 470.00 | 0.16 | 0.22 | 0.21 | 0.00 | 0.00% | 0 | 294 | 0.72 | 0.01 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 475.00 | 0.17 | 0.25 | 0.18 | +0.01 | +5.89% | 6,180 | 10,315 | 0.73 | 0.01 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 87 | 2.12 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 10.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 6,314 | 1.95 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 4:00:01 PM EST |
| 15.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 1,519 | 1.62 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 4:00:01 PM EST |
| 20.00 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 1,847 | 1.42 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:01 PM EST |
| 25.00 | 0.01 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 2,393 | 1.21 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 30.00 | 0.01 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 2,545 | 1.11 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 35.00 | 0.02 | 0.08 | 0.04 | 0.00 | 0.00% | 0 | 1,283 | 1.05 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 40.00 | 0.03 | 0.09 | 0.03 | -0.15 | -83.34% | 8 | 423 | 0.99 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 45.00 | 0.04 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 347 | 0.93 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 50.00 | 0.07 | 0.13 | 0.12 | 0.00 | 0.00% | 0 | 418 | 0.90 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 55.00 | 0.10 | 0.16 | 0.12 | -0.03 | -20.00% | 2 | 84 | 0.86 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 60.00 | 0.15 | 0.20 | 0.19 | -0.01 | -5.00% | 19 | 429 | 0.83 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 65.00 | 0.08 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 94 | 0.79 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 70.00 | 0.26 | 0.29 | 0.27 | -0.03 | -10.00% | 22 | 2,583 | 0.76 | -0.01 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 75.00 | 0.34 | 0.36 | 0.34 | -0.02 | -5.56% | 50 | 532 | 0.74 | -0.01 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 80.00 | 0.43 | 0.45 | 0.44 | -0.12 | -21.43% | 42 | 889 | 0.71 | -0.02 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 85.00 | 0.54 | 0.57 | 0.53 | -0.07 | -11.67% | 100 | 625 | 0.68 | -0.02 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 90.00 | 0.69 | 0.72 | 0.69 | -0.03 | -4.17% | 21 | 8,165 | 0.66 | -0.03 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 95.00 | 0.87 | 0.90 | 0.92 | +0.02 | +2.23% | 16 | 1,238 | 0.64 | -0.04 | 0.00 | -0.04 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 100.00 | 1.10 | 1.13 | 1.11 | -0.01 | -0.90% | 215 | 4,111 | 0.62 | -0.05 | 0.00 | -0.04 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 105.00 | 1.39 | 1.43 | 1.40 | -0.11 | -7.29% | 23 | 540 | 0.61 | -0.06 | 0.00 | -0.05 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 110.00 | 1.75 | 1.79 | 1.75 | -0.02 | -1.13% | 2,956 | 3,284 | 0.59 | -0.07 | 0.00 | -0.05 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 115.00 | 2.20 | 2.25 | 2.23 | +0.03 | +1.37% | 41 | 850 | 0.58 | -0.08 | 0.00 | -0.05 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 120.00 | 2.76 | 2.82 | 2.76 | -0.01 | -0.37% | 840 | 3,073 | 0.56 | -0.10 | 0.00 | -0.06 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 125.00 | 3.45 | 3.55 | 3.50 | +0.10 | +2.95% | 87 | 2,411 | 0.55 | -0.12 | 0.00 | -0.06 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 130.00 | 4.25 | 4.40 | 4.40 | +0.20 | +4.77% | 302 | 11,898 | 0.54 | -0.14 | 0.00 | -0.07 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 135.00 | 5.25 | 5.40 | 5.54 | +0.29 | +5.53% | 49 | 3,876 | 0.54 | -0.17 | 0.01 | -0.07 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 140.00 | 6.45 | 6.60 | 6.49 | +0.19 | +3.02% | 2,632 | 10,339 | 0.53 | -0.20 | 0.01 | -0.08 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 145.00 | 7.85 | 7.95 | 7.85 | +0.09 | +1.16% | 230 | 10,203 | 0.52 | -0.23 | 0.01 | -0.08 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 150.00 | 9.45 | 9.55 | 9.50 | +0.34 | +3.72% | 806 | 20,741 | 0.52 | -0.27 | 0.01 | -0.08 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 155.00 | 11.25 | 11.40 | 11.29 | +0.31 | +2.83% | 565 | 5,780 | 0.51 | -0.31 | 0.01 | -0.09 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 160.00 | 13.30 | 13.45 | 13.33 | +0.42 | +3.26% | 730 | 13,974 | 0.51 | -0.35 | 0.01 | -0.09 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 165.00 | 15.55 | 15.70 | 15.77 | +0.64 | +4.23% | 302 | 8,513 | 0.50 | -0.39 | 0.01 | -0.09 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 170.00 | 18.05 | 18.20 | 17.90 | +0.41 | +2.35% | 663 | 8,299 | 0.50 | -0.43 | 0.01 | -0.09 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 175.00 | 20.80 | 20.95 | 20.80 | +0.35 | +1.72% | 132 | 4,606 | 0.50 | -0.48 | 0.01 | -0.09 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 180.00 | 23.75 | 23.95 | 23.85 | +0.30 | +1.28% | 390 | 5,744 | 0.50 | -0.52 | 0.01 | -0.09 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 185.00 | 26.70 | 28.15 | 27.00 | -0.22 | -0.81% | 159 | 3,384 | 0.49 | -0.56 | 0.01 | -0.09 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 190.00 | 30.10 | 30.70 | 30.35 | +0.35 | +1.17% | 20 | 3,926 | 0.50 | -0.59 | 0.01 | -0.09 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 195.00 | 33.65 | 34.45 | 34.10 | +0.89 | +2.68% | 19 | 1,378 | 0.50 | -0.63 | 0.01 | -0.09 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 200.00 | 36.65 | 38.95 | 35.45 | -1.32 | -3.59% | 19 | 1,740 | 0.50 | -0.66 | 0.01 | -0.08 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 205.00 | 40.15 | 43.10 | 41.75 | +0.90 | +2.21% | 4 | 604 | 0.50 | -0.69 | 0.01 | -0.08 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 210.00 | 44.35 | 47.40 | 45.05 | -2.95 | -6.15% | 10 | 1,332 | 0.50 | -0.72 | 0.01 | -0.08 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 215.00 | 49.50 | 51.80 | 48.10 | -1.57 | -3.17% | 1 | 1,345 | 0.50 | -0.75 | 0.01 | -0.07 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 220.00 | 53.85 | 55.70 | 52.66 | -3.91 | -6.92% | 3 | 2,031 | 0.50 | -0.77 | 0.01 | -0.07 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 225.00 | 58.25 | 60.10 | 59.80 | +1.40 | +2.40% | 5 | 687 | 0.50 | -0.79 | 0.01 | -0.07 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 230.00 | 62.75 | 64.70 | 62.60 | -3.13 | -4.77% | 1 | 423 | 0.50 | -0.81 | 0.01 | -0.06 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 235.00 | 67.35 | 68.35 | 90.52 | 0.00 | 0.00% | 0 | 247 | 0.51 | -0.83 | 0.01 | -0.06 | 4/23/2024 | 4/26/2024 4:00:01 PM EST |
| 240.00 | 71.05 | 74.00 | 69.76 | -2.94 | -4.05% | 2 | 753 | 0.51 | -0.85 | 0.00 | -0.06 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 245.00 | 76.20 | 78.75 | 83.60 | 0.00 | 0.00% | 0 | 121 | 0.50 | -0.86 | 0.00 | -0.05 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 250.00 | 81.45 | 83.60 | 84.60 | 0.00 | 0.00% | 0 | 160 | 0.54 | -0.87 | 0.00 | -0.05 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 255.00 | 85.35 | 88.55 | 89.00 | 0.00 | 0.00% | 0 | 45 | 0.55 | -0.88 | 0.00 | -0.05 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 260.00 | 90.00 | 93.60 | 96.80 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.89 | 0.00 | -0.04 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 265.00 | 94.70 | 98.90 | 100.96 | 0.00 | 0.00% | 0 | 1 | 0.60 | -0.90 | 0.00 | -0.04 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 270.00 | 99.70 | 103.90 | 112.15 | 0.00 | 0.00% | 0 | 0 | 0.61 | -0.91 | 0.00 | -0.04 | 4/16/2024 | 4/26/2024 4:00:01 PM EST |
| 275.00 | 104.70 | 109.00 | 118.30 | 0.00 | 0.00% | 0 | 0 | 0.63 | -0.92 | 0.00 | -0.04 | 4/17/2024 | 4/26/2024 4:00:01 PM EST |
| 280.00 | 109.70 | 113.90 | 106.48 | 0.00 | 0.00% | 0 | 0 | 0.65 | -0.93 | 0.00 | -0.03 | 4/12/2024 | 4/26/2024 4:00:01 PM EST |
| 285.00 | 114.70 | 118.90 | 103.75 | 0.00 | 0.00% | 0 | 0 | 0.66 | -0.93 | 0.00 | -0.03 | 3/27/2024 | 4/26/2024 4:00:01 PM EST |
| 290.00 | 119.70 | 123.90 | 147.99 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.94 | 0.00 | -0.03 | 4/22/2024 | 4/26/2024 4:00:01 PM EST |
| 295.00 | 124.70 | 128.90 | 119.29 | 0.00 | 0.00% | 0 | 0 | 0.70 | -0.94 | 0.00 | -0.03 | 4/1/2024 | 4/26/2024 4:00:01 PM EST |
| 300.00 | 129.70 | 133.80 | 131.62 | +9.62 | +7.89% | 5 | 0 | 0.71 | -0.95 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 305.00 | 134.70 | 138.95 | 127.00 | 0.00 | 0.00% | 0 | 0 | 0.73 | -0.95 | 0.00 | -0.03 | 3/7/2024 | 4/26/2024 4:00:01 PM EST |
| 310.00 | 139.75 | 143.95 | 116.29 | 0.00 | 0.00% | 0 | 0 | 0.75 | -0.95 | 0.00 | -0.02 | 2/15/2024 | 4/26/2024 4:00:01 PM EST |
| 315.00 | 144.75 | 149.00 | 122.02 | 0.00 | 0.00% | 0 | 0 | 0.76 | -0.96 | 0.00 | -0.02 | 2/9/2024 | 4/26/2024 4:00:01 PM EST |
| 320.00 | 149.75 | 153.95 | 125.96 | 0.00 | 0.00% | 0 | 0 | 0.78 | -0.96 | 0.00 | -0.02 | 1/30/2024 | 4/26/2024 4:00:01 PM EST |
| 325.00 | 154.75 | 159.00 | % | 0 | 0 | 0.79 | -0.96 | 0.00 | -0.02 | 4/26/2024 4:00:01 PM EST | |||
| 330.00 | 159.75 | 163.95 | % | 0 | 0 | 0.81 | -0.96 | 0.00 | -0.02 | 4/26/2024 4:00:01 PM EST | |||
| 335.00 | 166.20 | 169.00 | % | 0 | 0 | 0.82 | -0.97 | 0.00 | -0.02 | 4/26/2024 4:00:01 PM EST | |||
| 340.00 | 169.70 | 173.95 | % | 0 | 0 | 0.83 | -0.97 | 0.00 | -0.02 | 4/26/2024 4:00:01 PM EST | |||
| 345.00 | 174.70 | 179.00 | % | 0 | 0 | 0.85 | -0.97 | 0.00 | -0.02 | 4/26/2024 4:00:01 PM EST | |||
| 350.00 | 179.70 | 183.80 | 170.04 | 0.00 | 0.00% | 0 | 0 | 0.86 | -0.97 | 0.00 | -0.02 | 3/8/2024 | 4/26/2024 4:00:01 PM EST |
| 355.00 | 184.65 | 189.00 | % | 0 | 0 | 0.87 | -0.97 | 0.00 | -0.02 | 4/26/2024 4:00:01 PM EST | |||
| 360.00 | 189.65 | 193.95 | 186.53 | 0.00 | 0.00% | 0 | 0 | 0.89 | -0.98 | 0.00 | -0.02 | 4/10/2024 | 4/26/2024 4:00:01 PM EST |
| 365.00 | 194.65 | 199.00 | % | 0 | 0 | 0.90 | -0.98 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 370.00 | 199.65 | 203.95 | % | 0 | 0 | 0.91 | -0.98 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 375.00 | 204.65 | 209.00 | % | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 380.00 | 209.65 | 213.95 | % | 0 | 0 | 0.94 | -0.98 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 385.00 | 214.65 | 219.00 | % | 0 | 0 | 0.95 | -0.98 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 390.00 | 219.65 | 223.95 | 189.33 | 0.00 | 0.00% | 0 | 0 | 0.96 | -0.98 | 0.00 | -0.01 | 2/26/2024 | 4/26/2024 4:00:01 PM EST |
| 395.00 | 224.70 | 229.00 | % | 0 | 0 | 0.97 | -0.98 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 400.00 | 229.70 | 233.75 | 180.60 | 0.00 | 0.00% | 0 | 0 | 0.99 | -0.98 | 0.00 | -0.01 | 1/16/2024 | 4/26/2024 4:00:01 PM EST |
| 405.00 | 234.70 | 239.00 | % | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 410.00 | 239.70 | 243.95 | % | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 415.00 | 244.70 | 249.00 | % | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 420.00 | 249.70 | 253.95 | % | 0 | 0 | 1.03 | -0.99 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 425.00 | 254.70 | 259.00 | % | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 430.00 | 259.70 | 263.95 | % | 0 | 0 | 1.05 | -0.99 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 435.00 | 264.70 | 269.00 | % | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 440.00 | 269.70 | 273.95 | % | 0 | 0 | 1.07 | -0.99 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 445.00 | 274.70 | 279.00 | 269.12 | 0.00 | 0.00% | 0 | 0 | 1.09 | -0.99 | 0.00 | -0.01 | 4/9/2024 | 4/26/2024 4:00:01 PM EST |
| 450.00 | 279.70 | 283.75 | % | 0 | 0 | 1.10 | -0.99 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 455.00 | 284.70 | 289.00 | % | 0 | 0 | 1.11 | -0.99 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 460.00 | 291.20 | 293.95 | % | 0 | 0 | 1.12 | -0.99 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 465.00 | 294.70 | 299.00 | % | 0 | 0 | 1.13 | -0.99 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 470.00 | 299.70 | 303.95 | % | 0 | 0 | 1.14 | -0.99 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 475.00 | 304.70 | 309.00 | % | 0 | 0 | 1.15 | -0.99 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST |