Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
Calls
March 17, 2023
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 180.95 | -0.42 | -0.23% | 17 | 0 | 1.67 | 0.01 | 0.00 | - | 1 | 0 |
| 168.17 | 0.00 | - | 18 | 0 | 3.33 | 0.01 | 0.00 | - | 11 | 6,743 |
| 184.05 | 0.00 | - | 1 | 0 | 5.00 | 0.01 | 0.00 | - | 22 | 0 |
| 297.75 | 0.00 | - | 4 | 52 | 6.67 | 0.03 | 0.00 | - | 1 | 0 |
| 219.52 | 0.00 | - | - | - | 8.33 | 0.01 | 0.00 | - | 2 | 0 |
| 194.50 | 0.00 | - | 16 | 823 | 10.00 | 0.02 | 0.00 | - | 26 | 0 |
| 282.65 | 0.00 | - | 4 | 1,710 | 11.67 | 0.01 | 0.00 | - | 1 | 0 |
| 214.07 | 0.00 | - | 6 | 0 | 13.33 | 0.03 | 0.00 | - | 2 | 0 |
| 192.00 | 0.00 | - | 2 | 980 | 15.00 | 0.03 | 0.00 | - | 50 | 0 |
| 200.90 | 0.00 | - | 13 | 882 | 16.67 | 0.05 | 0.00 | - | 14 | 0 |
| 207.99 | 0.00 | - | 3 | 463 | 18.33 | 0.04 | 0.00 | - | 14 | 0 |
| 1,054.25 | 0.00 | - | 1 | 17 | 20.00 | 0.02 | 0.00 | - | 21 | 1,174 |
| 658.82 | 0.00 | - | 2 | 221 | 25.00 | 0.03 | 0.00 | - | 14 | 321 |
| 713.17 | 0.00 | - | 1 | 277 | 30.00 | 0.04 | 0.00 | - | 1 | 479 |
| 150.18 | 0.00 | - | 2 | 0 | 33.33 | 0.14 | -0.03 | -17.65% | 3 | 8,620 |
| 885.05 | 0.00 | - | 1 | 570 | 35.00 | 0.10 | 0.00 | - | 28 | 175 |
| 843.53 | 0.00 | - | 2 | 548 | 40.00 | 0.04 | 0.00 | - | 1 | 107 |
| 799.41 | 0.00 | - | 7 | 326 | 45.00 | 0.15 | 0.00 | - | 11 | 321 |
| 134.45 | 0.00 | - | 4 | 0 | 50.00 | 0.38 | -0.02 | -5.00% | 260 | 0 |
| 871.25 | 0.00 | - | 1 | 154 | 55.00 | 0.22 | 0.00 | - | 11 | 488 |
| 118.31 | 0.00 | - | 3 | 968 | 66.67 | 0.76 | -0.04 | -5.00% | 12 | 0 |
| 93.90 | 0.00 | - | 10 | 0 | 83.33 | 1.39 | -0.04 | -2.80% | 19 | 4,288 |
| 86.84 | -0.32 | -0.37% | 11 | 0 | 100.00 | 2.43 | -0.09 | -3.57% | 155 | 0 |
| 71.98 | +2.58 | +3.72% | 15 | 0 | 116.67 | 4.17 | -0.08 | -1.88% | 8 | 0 |
| 72.87 | 0.00 | - | 2 | 0 | 123.33 | 5.10 | -0.11 | -2.11% | 1 | 0 |
| 51.95 | 0.00 | - | 3 | 0 | 126.67 | 5.62 | -0.10 | -1.75% | 3 | 0 |
| 59.00 | 0.00 | - | 1 | 0 | 130.00 | 6.20 | -0.10 | -1.59% | 85 | 0 |
| 56.64 | 0.00 | - | 2 | 0 | 133.33 | 6.80 | -0.12 | -1.73% | 161 | 10,846 |
| 49.70 | 0.00 | - | 3 | 0 | 136.67 | 7.65 | -0.35 | -4.37% | 20 | 0 |
| 53.07 | +2.07 | +4.06% | 43 | 0 | 140.00 | 8.45 | +0.05 | +0.60% | 289 | 0 |
| 51.20 | 0.00 | - | 2 | 0 | 143.33 | 9.20 | -0.05 | -0.54% | 1 | 0 |
| 49.00 | +12.35 | +33.70% | 5 | 126 | 146.67 | 10.05 | +0.05 | +0.50% | 13 | 0 |
| 45.76 | -0.54 | -1.17% | 46 | 0 | 150.00 | 10.90 | -0.04 | -0.37% | 80 | 0 |
| 42.45 | 0.00 | - | 9 | 0 | 153.33 | 12.73 | 0.00 | - | 56 | 0 |
| 32.10 | 0.00 | - | 1 | 180 | 156.67 | 12.80 | -0.18 | -1.39% | 86 | 0 |
| 39.05 | -0.54 | -1.36% | 9 | 0 | 160.00 | 14.00 | -0.10 | -0.71% | 379 | 0 |
| 35.00 | 0.00 | - | 13 | 0 | 163.33 | 15.15 | -0.50 | -3.19% | 18 | 0 |
| 35.90 | +0.45 | +1.27% | 13 | 0 | 166.67 | 16.40 | -0.20 | -1.20% | 117 | 0 |
| 32.83 | -0.77 | -2.29% | 134 | 0 | 170.00 | 17.71 | -0.19 | -1.06% | 68 | 0 |
| 31.05 | -0.60 | -1.90% | 16 | 0 | 173.33 | 19.17 | -0.53 | -2.69% | 4 | 0 |
| 29.25 | -0.40 | -1.35% | 4 | 208 | 176.67 | 20.79 | +0.09 | +0.43% | 22 | 0 |
| 27.50 | -0.50 | -1.79% | 579 | 1,591 | 180.00 | 22.25 | -0.15 | -0.67% | 378 | 7,795 |
| 25.85 | -0.50 | -1.90% | 21 | 0 | 183.33 | 23.95 | +0.05 | +0.21% | 22 | 0 |
| 24.00 | -0.80 | -3.23% | 27 | 0 | 186.67 | 25.85 | +0.20 | +0.78% | 176 | 0 |
| 22.35 | -0.75 | -3.25% | 42 | 0 | 190.00 | 27.15 | -0.17 | -0.62% | 21 | 0 |
| 21.57 | +1.92 | +9.77% | 52 | 0 | 193.33 | 29.40 | +0.15 | +0.51% | 45 | 0 |
| 19.55 | -0.25 | -1.26% | 55 | 208 | 196.67 | 31.55 | +0.53 | +1.71% | 25 | 0 |
| 19.70 | +0.15 | +0.77% | 26 | 556 | 198.33 | 32.25 | -2.00 | -5.84% | 1 | 1,677 |
| 18.42 | -0.48 | -2.54% | 310 | 6,659 | 200.00 | 33.15 | +0.05 | +0.15% | 190 | 0 |
| 17.67 | +1.47 | +9.07% | 8 | 0 | 201.67 | 34.45 | -9.05 | -20.80% | 32 | 0 |
| 18.25 | +0.57 | +3.22% | 5 | 0 | 203.33 | 34.95 | -3.55 | -9.22% | 8 | 0 |
| 16.50 | -0.60 | -3.51% | 36 | 0 | 205.00 | 36.43 | +0.18 | +0.50% | 43 | 0 |
| 16.10 | -0.27 | -1.65% | 22 | 0 | 206.67 | 40.75 | 0.00 | - | 6 | 0 |
| 15.32 | +0.04 | +0.26% | 49 | 0 | 208.33 | 46.53 | 0.00 | - | 2 | 0 |
| 14.85 | -0.52 | -3.38% | 30 | 0 | 210.00 | 39.24 | -0.26 | -0.66% | 103 | 1,117 |
| 14.05 | -0.69 | -4.68% | 39 | 0 | 211.67 | 43.45 | 0.00 | - | 5 | 0 |
| 13.00 | 0.00 | - | 4 | 412 | 213.33 | 43.27 | 0.00 | - | 1 | 0 |
| 13.45 | -0.29 | -2.11% | 40 | 0 | 215.00 | 51.50 | 0.00 | - | 2 | 0 |
| 12.95 | -0.25 | -1.89% | 103 | 0 | 216.67 | 46.82 | 0.00 | - | 5 | 0 |
| 12.20 | -0.65 | -5.06% | 17 | 530 | 218.33 | 48.50 | 0.00 | - | 1 | 0 |
| 12.00 | -0.30 | -2.44% | 35 | 0 | 220.00 | 46.45 | -0.25 | -0.54% | 2 | 3,360 |
| 11.75 | +0.45 | +3.98% | 11 | 393 | 221.67 | 50.99 | 0.00 | - | 2 | 0 |
| 11.04 | +0.14 | +1.28% | 37 | 0 | 223.33 | 60.80 | 0.00 | - | 20 | 0 |
| 10.60 | -0.50 | -4.50% | 90 | 1,130 | 225.00 | 51.45 | +1.20 | +2.39% | 5 | 0 |
| 10.10 | +3.15 | +45.32% | 46 | 0 | 226.67 | 54.13 | 0.00 | - | 440 | 1,191 |
| 9.85 | -0.35 | -3.43% | 75 | 0 | 228.33 | 61.91 | 0.00 | - | 3 | 0 |
| 9.60 | -0.30 | -3.03% | 111 | 1,608 | 230.00 | 54.25 | +0.08 | +0.15% | 4 | 0 |
| 9.25 | 0.00 | - | 2 | 0 | 231.67 | 55.55 | -1.95 | -3.39% | 4 | 0 |
| 8.70 | +0.70 | +8.75% | 179 | 7,958 | 233.33 | 58.71 | 0.00 | - | 190 | 6,471 |
| 8.40 | -0.50 | -5.62% | 8 | 0 | 235.00 | 62.55 | 0.00 | - | 2 | 0 |
| 8.15 | +0.20 | +2.52% | 19 | 0 | 236.67 | 61.73 | 0.00 | - | 1 | 0 |
| 8.20 | -0.05 | -0.61% | 6 | 0 | 238.33 | 64.00 | 0.00 | - | 13 | 0 |
| 7.65 | -0.35 | -4.37% | 513 | 1,784 | 240.00 | 62.50 | 0.00 | - | 1 | 2,912 |
| 7.40 | -0.30 | -3.90% | 40 | 0 | 241.67 | 58.28 | 0.00 | - | 1 | 0 |
| 7.26 | 0.00 | - | 79 | 0 | 243.33 | 64.81 | 0.00 | - | 83 | 0 |
| 6.65 | -0.44 | -6.21% | 17 | 0 | 245.00 | 66.29 | -2.38 | -3.47% | 3 | 0 |
| 6.65 | 0.00 | - | 25 | 0 | 246.67 | 67.70 | 0.00 | - | 402 | 0 |
| 6.65 | 0.00 | - | 31 | 0 | 248.33 | 79.72 | 0.00 | - | 5 | 0 |
| 6.15 | -0.20 | -3.15% | 239 | 0 | 250.00 | 71.05 | +0.50 | +0.71% | 2 | 0 |
| 5.50 | 0.00 | - | 2 | 0 | 251.67 | 76.74 | 0.00 | - | 4 | 0 |
| 5.73 | 0.00 | - | 1 | 0 | 253.33 | 78.40 | 0.00 | - | 1 | 0 |
| 5.47 | +0.55 | +11.18% | 4 | 0 | 255.00 | 74.55 | -0.45 | -0.60% | 1 | 0 |
| 5.25 | -0.25 | -4.55% | 1 | 0 | 256.67 | 88.38 | 0.00 | - | 3 | 0 |
| 5.25 | 0.00 | - | 20 | 0 | 258.33 | 79.55 | +1.55 | +1.99% | 30 | 0 |
| 4.95 | -0.25 | -4.81% | 5 | 3,682 | 260.00 | 80.30 | +0.55 | +0.69% | 12 | 3,328 |
| 5.00 | 0.00 | - | 60 | 0 | 261.67 | 68.49 | 0.00 | - | 2 | 0 |
| 2.99 | 0.00 | - | 12 | 0 | 263.33 | 95.75 | 0.00 | - | 1 | 845 |
| 4.40 | -0.20 | -4.35% | 6 | 671 | 265.00 | 85.40 | 0.00 | - | 2 | 0 |
| 4.33 | -0.17 | -3.78% | 7 | 0 | 266.67 | 86.01 | -2.91 | -3.27% | 3 | 0 |
| 3.95 | -0.20 | -4.82% | 6 | 2,728 | 270.00 | 91.29 | 0.00 | - | 8 | 0 |
| 3.15 | 0.00 | - | 4 | 0 | 273.33 | 91.84 | 0.00 | - | 16 | 0 |
| 3.53 | +0.40 | +12.78% | 2 | 806 | 276.67 | 107.65 | 0.00 | - | 8 | 825 |
| 3.27 | -0.18 | -5.22% | 189 | 0 | 280.00 | 98.20 | -6.42 | -6.14% | 3 | 0 |
| 3.05 | -0.25 | -7.58% | 34 | 0 | 283.33 | 105.60 | 0.00 | - | 45 | 0 |
| 2.86 | +0.01 | +0.35% | 44 | 0 | 286.67 | 107.82 | 0.00 | - | 4 | 577 |
| 2.72 | -0.11 | -3.89% | 7 | 0 | 290.00 | 107.76 | -13.14 | -10.87% | 14 | 0 |
| 2.50 | -0.11 | -4.21% | 30 | 0 | 293.33 | 114.44 | 0.00 | - | 18 | 0 |
| 2.41 | +0.22 | +10.05% | 8 | 0 | 295.00 | 127.07 | 0.00 | - | 3 | 0 |
| 2.56 | +0.07 | +2.81% | 7 | 0 | 296.67 | 103.90 | 0.00 | - | 3 | 0 |
| 2.47 | +0.23 | +10.27% | 3 | 0 | 298.33 | 100.58 | 0.00 | - | 1 | 290 |
| 2.20 | -0.15 | -6.38% | 945 | 0 | 300.00 | 117.59 | +0.19 | +0.16% | 3 | 0 |
| 1.95 | 0.00 | - | 80 | 0 | 301.67 | 109.31 | 0.00 | - | 1 | 0 |
| 2.22 | +0.01 | +0.45% | 3 | 0 | 303.33 | 134.69 | 0.00 | - | 1 | 0 |
| 2.19 | +0.03 | +1.39% | 3 | 0 | 305.00 | 125.50 | 0.00 | - | 2 | 0 |
| 1.96 | -0.15 | -7.11% | 1 | 0 | 306.67 | 137.60 | 0.00 | - | 431 | 0 |
| 1.97 | +0.79 | +66.95% | 3 | 0 | 308.33 | 139.70 | 0.00 | - | 200 | 0 |
| 1.92 | -0.06 | -3.03% | 5 | 4,334 | 310.00 | 128.60 | -2.70 | -2.06% | 2 | 0 |
| 1.09 | 0.00 | - | 56 | 0 | 311.67 | 143.25 | 0.00 | - | 84 | 16 |
| 1.65 | 0.00 | - | 30 | 0 | 313.33 | 144.75 | 0.00 | - | 714 | 92 |
| 1.70 | -0.10 | -5.56% | 6 | 0 | 316.67 | 147.20 | 0.00 | - | 13,123 | 0 |
| 1.61 | -0.07 | -4.17% | 4 | 0 | 320.00 | 141.00 | 0.00 | - | 133 | 0 |
| 1.45 | 0.00 | - | 36 | 0 | 323.33 | 154.80 | 0.00 | - | 887 | 0 |
| 1.49 | 0.00 | - | 180 | 0 | 326.67 | 144.23 | +0.65 | +0.45% | 3 | 762 |
| 1.36 | -0.09 | -6.21% | 1 | 0 | 330.00 | 144.93 | 0.00 | - | 125 | 0 |
| 1.28 | -0.10 | -7.25% | 59 | 0 | 333.33 | 150.78 | +0.60 | +0.40% | 177 | 0 |
| 1.00 | 0.00 | - | 4 | 396 | 336.67 | 154.30 | +0.99 | +0.65% | 191 | 0 |
| 1.27 | 0.00 | - | 70 | 0 | 340.00 | 161.00 | 0.00 | - | 15 | 15 |
| 1.13 | +0.18 | +18.95% | 1 | 0 | 343.33 | 164.50 | 0.00 | - | 2 | 0 |
| 1.14 | -0.02 | -1.72% | 1 | 0 | 346.67 | 160.75 | 0.00 | - | 130 | 0 |
| 1.05 | -0.05 | -4.55% | 17 | 9,417 | 350.00 | 170.18 | 0.00 | - | 3 | 0 |
| 0.93 | 0.00 | - | 73 | 0 | 353.33 | 183.39 | 0.00 | - | 5 | 0 |
| 0.68 | 0.00 | - | 3 | 0 | 356.67 | 166.51 | 0.00 | - | 150 | 0 |
| 0.91 | -0.01 | -1.09% | 3 | 0 | 360.00 | 165.44 | 0.00 | - | 3 | 0 |
| 0.90 | +0.36 | +66.67% | 7 | 0 | 363.33 | 143.85 | 0.00 | - | 2 | 0 |
| 0.85 | -0.04 | -4.49% | 6 | 0 | 366.67 | 184.80 | +0.90 | +0.49% | 3 | 123 |
| 0.85 | +0.05 | +6.25% | 1 | 0 | 370.00 | 163.75 | 0.00 | - | 184 | 0 |
| 0.84 | +0.11 | +15.07% | 5 | 0 | 373.33 | 166.49 | 0.00 | - | 3 | 0 |
| 398.21 | 0.00 | - | 2 | 17 | 380.00 | 10.35 | 0.00 | - | 9 | 170 |
| 0.70 | 0.00 | - | 5 | 0 | 383.33 | 176.80 | 0.00 | - | 5 | 0 |
| 514.99 | 0.00 | - | 1 | 6 | 390.00 | 10.94 | 0.00 | - | 1 | 48 |
| 0.57 | -0.04 | -6.56% | 482 | 0 | 400.00 | 217.15 | -12.00 | -5.24% | 140 | 3 |
| 546.33 | 0.00 | - | 2 | 59 | 410.00 | 12.72 | 0.00 | - | 1 | 24 |
| 0.52 | +0.03 | +6.12% | 10 | 13,348 | 416.67 | 200.20 | 0.00 | - | 20 | 0 |
| 467.35 | 0.00 | - | 2 | 47 | 420.00 | 13.50 | 0.00 | - | 4 | 44 |
| 512.60 | 0.00 | - | 2 | 41 | 430.00 | 14.80 | 0.00 | - | 3 | 9 |
| 0.40 | +0.02 | +5.26% | 662 | 0 | 433.33 | 212.70 | 0.00 | - | 143 | 0 |
| 490.55 | 0.00 | - | 2 | 38 | 440.00 | 15.25 | 0.00 | - | 2 | 273 |
| 0.41 | +0.16 | +64.00% | 1 | 0 | 441.67 | 225.40 | 0.00 | - | 15 | 0 |
| 0.35 | +0.02 | +6.06% | 2 | 0 | 450.00 | 240.23 | 0.00 | - | 21 | 0 |
| 0.32 | 0.00 | - | 1 | 0 | 458.33 | 216.05 | 0.00 | - | 1,140 | 0 |
| 484.73 | 0.00 | - | 14 | 25 | 460.00 | 17.70 | 0.00 | - | 2 | 47 |
| 0.20 | 0.00 | - | 30 | 0 | 466.67 | 297.67 | 0.00 | - | 16 | 0 |
| 494.73 | 0.00 | - | 36 | 19 | 470.00 | 18.57 | 0.00 | - | 2 | 285 |
| 0.20 | 0.00 | - | 15 | 0 | 475.00 | 258.95 | 0.00 | - | 14 | 0 |
| 469.28 | 0.00 | - | 22 | 70 | 480.00 | 19.86 | 0.00 | - | 2 | 198 |
| 0.22 | 0.00 | - | 12 | 0 | 483.33 | 242.65 | 0.00 | - | 660 | 0 |
| 461.52 | 0.00 | - | 22 | 76 | 490.00 | 21.00 | 0.00 | - | 13 | 483 |
| 0.14 | 0.00 | - | 2 | 0 | 491.67 | 250.33 | 0.00 | - | 610 | 0 |
| 0.21 | -0.03 | -12.50% | 6 | 0 | 500.00 | 317.01 | 0.00 | - | 11 | 6 |
| 0.17 | 0.00 | - | 1 | 1,221 | 508.33 | 287.19 | 0.00 | - | 4 | 0 |
| 444.15 | 0.00 | - | 26 | 29 | 510.00 | 23.99 | 0.00 | - | 2 | 25 |
| 0.24 | 0.00 | - | 2 | 0 | 516.67 | 275.68 | 0.00 | - | 1,080 | 0 |
| 445.20 | 0.00 | - | 34 | 49 | 520.00 | 24.85 | 0.00 | - | 1 | 1,729 |
| 0.12 | 0.00 | - | 100 | 0 | 525.00 | 276.81 | 0.00 | - | 33 | 0 |
| 436.55 | 0.00 | - | 6 | 15 | 530.00 | 26.90 | 0.00 | - | 3 | 6 |
| 0.11 | 0.00 | - | 7 | 0 | 533.33 | 302.60 | 0.00 | - | 2 | 0 |
| 404.17 | 0.00 | - | 1 | 25 | 540.00 | 27.68 | 0.00 | - | 10 | 1,694 |
| 0.11 | 0.00 | - | 1 | 0 | 541.67 | 254.12 | 0.00 | - | - | 189 |
| 0.15 | +0.03 | +25.00% | 1,978 | 0 | 550.00 | 262.43 | 0.00 | - | 4 | 0 |
| 0.11 | 0.00 | - | 2 | 0 | 558.33 | 269.60 | 0.00 | - | - | 39 |
| 412.73 | 0.00 | - | 4 | 60 | 560.00 | 31.11 | 0.00 | - | 1 | 515 |
| 0.10 | 0.00 | - | 1 | 0 | 566.67 | 382.84 | -1.26 | -0.33% | 6 | 6 |
| 404.50 | 0.00 | - | 14 | 26 | 570.00 | 39.35 | 0.00 | - | 2 | 4 |
| 0.13 | 0.00 | - | 16 | 0 | 575.00 | 391.16 | -0.19 | -0.05% | 7 | 0 |
| 384.78 | 0.00 | - | 7 | 200 | 580.00 | 34.80 | 0.00 | - | 1 | 481 |
| 0.12 | 0.00 | - | 1 | 0 | 583.33 | 399.51 | -14.26 | -3.45% | 13 | 0 |
| 376.45 | 0.00 | - | 4 | 3 | 590.00 | 36.85 | 0.00 | - | 18 | 35 |
| 0.12 | 0.00 | - | 21 | 0 | 591.67 | 308.41 | 0.00 | - | - | 0 |
| 375.15 | 0.00 | - | 4 | 5 | 595.00 | 36.82 | 0.00 | - | 1 | 46 |
| 0.09 | 0.00 | - | 10 | 0 | 600.00 | 378.50 | 0.00 | - | 10 | 0 |
| 357.80 | 0.00 | - | 10 | 16 | 605.00 | 41.20 | 0.00 | - | 3 | 2 |
| 0.10 | +0.02 | +25.00% | 4 | 0 | 608.33 | 323.62 | 0.00 | - | - | 0 |
| 363.43 | 0.00 | - | 2 | 40 | 610.00 | 43.89 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 615.00 | 39.60 | 0.00 | - | 1 | 24 |
| 0.08 | 0.00 | - | 3 | 4,166 | 616.67 | 333.82 | 0.00 | - | - | 0 |
| 327.35 | 0.00 | - | 1 | 91 | 620.00 | 45.49 | 0.00 | - | 1 | 618 |
| 0.08 | 0.00 | - | 1 | 0 | 625.00 | 311.37 | 0.00 | - | 4 | 0 |
| 361.80 | 0.00 | - | 27 | 19 | 630.00 | 46.56 | 0.00 | - | 2 | 33 |
| 0.06 | 0.00 | - | 6 | 0 | 633.33 | 344.09 | 0.00 | - | - | 0 |
| 347.91 | 0.00 | - | 84 | 42 | 635.00 | 46.20 | 0.00 | - | 1 | 12 |
| 345.05 | 0.00 | - | 22 | 64 | 640.00 | 48.55 | 0.00 | - | 2 | 587 |
| 0.05 | 0.00 | - | 9 | 0 | 641.67 | 400.42 | 0.00 | - | - | - |
| 339.25 | 0.00 | - | - | 11 | 645.00 | 46.83 | 0.00 | - | 2 | 34 |
| 0.06 | -0.02 | -25.00% | 1 | 7,547 | 650.00 | 357.12 | 0.00 | - | 6 | 0 |
| 316.66 | 0.00 | - | 5 | 16 | 655.00 | 54.35 | 0.00 | - | 1 | 15 |
| 309.07 | 0.00 | - | 2 | 133 | 660.00 | 53.65 | 0.00 | - | 2 | 107 |
| 325.60 | 0.00 | - | - | 14 | 665.00 | 56.70 | 0.00 | - | 1 | 52 |
| 0.06 | 0.00 | - | 3 | 0 | 666.67 | 373.59 | 0.00 | - | - | 0 |
| 293.58 | 0.00 | - | 13 | 12 | 670.00 | 53.25 | 0.00 | - | 1 | 15 |
| 0.05 | -0.01 | -16.67% | 1 | 0 | 675.00 | 439.60 | 0.00 | - | 100 | 193 |
| 288.16 | 0.00 | - | 2 | 438 | 680.00 | 60.45 | 0.00 | - | 2 | 373 |
| 0.05 | 0.00 | - | 10 | 0 | 683.33 | 370.08 | 0.00 | - | - | - |
| 283.19 | 0.00 | - | 2 | 5 | 685.00 | 58.50 | 0.00 | - | 1 | 4 |
| 287.45 | 0.00 | - | 1 | 17 | 690.00 | 62.75 | 0.00 | - | 18 | 34 |
| 0.05 | 0.00 | - | 12 | 0 | 691.67 | 399.57 | 0.00 | - | - | 0 |
| 314.27 | 0.00 | - | 20 | 13 | 695.00 | 60.60 | 0.00 | - | 12 | 105 |
| 0.05 | 0.00 | - | 30 | 0 | 700.00 | 410.36 | 0.00 | - | 6 | 0 |
| 270.63 | 0.00 | - | 2 | 11 | 705.00 | 66.32 | 0.00 | - | 2 | 18 |
| 0.06 | 0.00 | - | 10 | 0 | 708.33 | 372.13 | 0.00 | - | - | - |
| 287.50 | 0.00 | - | 18 | 9 | 710.00 | 67.51 | 0.00 | - | 1 | 8 |
| 283.75 | 0.00 | - | 2 | 25 | 715.00 | 63.78 | 0.00 | - | 2 | 4 |
| 0.04 | 0.00 | - | 1 | 0 | 716.67 | 409.38 | 0.00 | - | - | 0 |
| 256.49 | 0.00 | - | 3 | 92 | 720.00 | 75.35 | 0.00 | - | 1 | 424 |
| 0.06 | 0.00 | - | 1 | 775 | 725.00 | 363.25 | 0.00 | - | 2 | 44 |
| 266.80 | 0.00 | - | 12 | 201 | 730.00 | 80.75 | 0.00 | - | 4 | 1,721 |
| 0.05 | 0.00 | - | 50 | 0 | 733.33 | 437.73 | 0.00 | - | - | 0 |
| 270.58 | 0.00 | - | 2 | 14 | 735.00 | 81.45 | 0.00 | - | 7 | 15 |
| 224.00 | 0.00 | - | 1 | 27 | 740.00 | 85.70 | 0.00 | - | 1 | 284 |
| 0.06 | 0.00 | - | 25 | 0 | 741.67 | 367.85 | 0.00 | - | - | - |
| 263.99 | 0.00 | - | 18 | 22 | 745.00 | 79.00 | 0.00 | - | 7 | 21 |
| 0.03 | 0.00 | - | 1 | 0 | 750.00 | 471.30 | 0.00 | - | 4 | 0 |
| 218.16 | 0.00 | - | 1 | 16 | 755.00 | 91.50 | 0.00 | - | 3 | 33 |
| 0.03 | 0.00 | - | 118 | 0 | 758.33 | 493.29 | 0.00 | - | - | - |
| 230.30 | 0.00 | - | 1 | 58 | 760.00 | 87.75 | 0.00 | - | 2 | 41 |
| 259.78 | 0.00 | - | - | 10 | 765.00 | 85.68 | 0.00 | - | 2 | 19 |
| 0.04 | +0.01 | +33.33% | 2 | 1,222 | 766.67 | 474.08 | 0.00 | - | - | 0 |
| 256.80 | 0.00 | - | 4 | 7 | 770.00 | 89.15 | 0.00 | - | 3 | 75 |
| 0.04 | 0.00 | - | 2 | 0 | 775.00 | 398.30 | 0.00 | - | 1 | 13 |
| 204.00 | 0.00 | - | 1 | 157 | 780.00 | 93.05 | 0.00 | - | 2 | 112 |
| 0.03 | 0.00 | - | 84 | 0 | 783.33 | 477.65 | 0.00 | - | 2 | 0 |
| 241.08 | 0.00 | - | 8 | 16 | 785.00 | 101.30 | 0.00 | - | 1 | 6 |
| 204.10 | 0.00 | - | 1 | 6 | 790.00 | 100.60 | 0.00 | - | 1 | 52 |
| 0.01 | 0.00 | - | 2 | 0 | 791.67 | 432.97 | 0.00 | - | - | - |
| 206.92 | 0.00 | - | 3 | 26 | 795.00 | 101.85 | 0.00 | - | 7 | 15 |
| 0.02 | 0.00 | - | 20 | 0 | 800.00 | 506.00 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 200 | 0 | 808.33 | 443.20 | 0.00 | - | - | - |
| 218.45 | 0.00 | - | 1 | 85 | 810.00 | 106.00 | 0.00 | - | 12 | 98 |
| 0.03 | 0.00 | - | 1 | 0 | 816.67 | 518.28 | 0.00 | - | - | - |
| 193.00 | 0.00 | - | 2 | 55 | 820.00 | 106.86 | 0.00 | - | 5 | 147 |
| 0.03 | +0.01 | +50.00% | 64 | 36,727 | 825.00 | 526.75 | 0.00 | - | 2 | 0 |
| 176.66 | 0.00 | - | 4 | 25 | 830.00 | 113.46 | 0.00 | - | 4 | 34 |
| 192.88 | 0.00 | - | 2 | 101 | 840.00 | 119.51 | 0.00 | - | 15 | 149 |
| 191.98 | 0.00 | - | 1 | 2,300 | 850.00 | 124.16 | 0.00 | - | 103 | 2,354 |
| 178.50 | 0.00 | - | 1 | 163 | 860.00 | 126.25 | 0.00 | - | 5 | 81 |
| 158.00 | 0.00 | - | 1 | 144 | 870.00 | 130.32 | 0.00 | - | 17 | 165 |
| 173.02 | 0.00 | - | 2 | 2,376 | 880.00 | 138.99 | 0.00 | - | 11 | 1,094 |
| 166.00 | 0.00 | - | 2 | 106 | 885.00 | 143.33 | 0.00 | - | 1 | 39 |
| 163.55 | 0.00 | - | 3 | 45 | 890.00 | 141.69 | 0.00 | - | 2 | 64 |
| 161.35 | 0.00 | - | 28 | 77 | 895.00 | 145.80 | 0.00 | - | 66 | 100 |
| 157.30 | 0.00 | - | 337 | 19,348 | 900.00 | 149.44 | 0.00 | - | 19 | 1,735 |
| 157.50 | 0.00 | - | 4 | 58 | 905.00 | 151.05 | 0.00 | - | 70 | 105 |
| 162.25 | 0.00 | - | 13 | 65 | 910.00 | 153.70 | 0.00 | - | 233 | 267 |
| 161.36 | 0.00 | - | 11 | 23 | 915.00 | 156.40 | 0.00 | - | 66 | 87 |
| 160.82 | 0.00 | - | 1 | 874 | 920.00 | 159.42 | 0.00 | - | 8 | 61 |
| 155.00 | 0.00 | - | 4 | 26 | 925.00 | 151.10 | 0.00 | - | 1 | 29 |
| 144.08 | 0.00 | - | 8 | 167 | 930.00 | 164.65 | 0.00 | - | 90 | 207 |
| 129.90 | 0.00 | - | 2 | 6 | 935.00 | 167.45 | 0.00 | - | 68 | 81 |
| 149.05 | 0.00 | - | 5 | 81 | 940.00 | 170.25 | 0.00 | - | 240 | 354 |
| 136.32 | 0.00 | - | 25 | 10,764 | 950.00 | 176.00 | 0.00 | - | 66 | 1,694 |
| 138.00 | 0.00 | - | 2 | 104 | 960.00 | 182.94 | 0.00 | - | 1 | 84 |
| 136.70 | 0.00 | - | 1 | 53 | 970.00 | 174.20 | 0.00 | - | 35 | 83 |
| 124.20 | 0.00 | - | 9 | 138 | 980.00 | 186.70 | 0.00 | - | 6 | 131 |
| 128.47 | 0.00 | - | 4 | 42 | 990.00 | 205.37 | 0.00 | - | 6 | 24 |
| 119.05 | 0.00 | - | 40 | 9,119 | 1,000.00 | 203.00 | 0.00 | - | 1 | 1,005 |
| 124.63 | 0.00 | - | 4 | 38 | 1,010.00 | 198.30 | 0.00 | - | 1 | 1 |
| 112.05 | 0.00 | - | 16 | 118 | 1,020.00 | 218.54 | 0.00 | - | 4 | 105 |
| 112.35 | 0.00 | - | 2 | 147 | 1,030.00 | 217.70 | 0.00 | - | 4 | 9 |
| 105.45 | 0.00 | - | 4 | 142 | 1,040.00 | 224.20 | 0.00 | - | 22 | 60 |
| 102.10 | 0.00 | - | 5 | 2,585 | 1,050.00 | 234.60 | 0.00 | - | 1 | 643 |
| 105.72 | 0.00 | - | 2 | 34 | 1,060.00 | 236.05 | 0.00 | - | 7 | 71 |
| 96.15 | 0.00 | - | 4 | 35 | 1,070.00 | 242.70 | 0.00 | - | 1 | 19 |
| 91.37 | 0.00 | - | 3 | 244 | 1,080.00 | 254.66 | 0.00 | - | 2 | 37 |
| 110.67 | 0.00 | - | 1 | 31 | 1,090.00 | 269.50 | 0.00 | - | 1 | 19 |
| 86.03 | 0.00 | - | 45 | 2,892 | 1,100.00 | 289.49 | 0.00 | - | 59 | 682 |
| 83.05 | 0.00 | - | 1 | 57 | 1,110.00 | 268.40 | 0.00 | - | 5 | 20 |
| 78.96 | 0.00 | - | 5 | 39 | 1,120.00 | 301.34 | 0.00 | - | 1 | 16 |
| 80.17 | 0.00 | - | 3 | 1,923 | 1,150.00 | 307.84 | 0.00 | - | 1 | 521 |
| 67.55 | 0.00 | - | 10 | 3,811 | 1,200.00 | 354.57 | 0.00 | - | 8 | 542 |
| 55.00 | 0.00 | - | 6 | 4,899 | 1,250.00 | 376.62 | 0.00 | - | 1 | 655 |
| 46.73 | 0.00 | - | 169 | 5,912 | 1,300.00 | 436.00 | 0.00 | - | 1 | 401 |
| 41.49 | 0.00 | - | 6 | 468 | 1,325.00 | 460.45 | 0.00 | - | 6 | 189 |
| 41.55 | 0.00 | - | 6 | 1,056 | 1,350.00 | 503.64 | 0.00 | - | 20 | 105 |
| 36.89 | 0.00 | - | 6 | 783 | 1,375.00 | 520.90 | 0.00 | - | 1 | 182 |
| 35.09 | 0.00 | - | 39 | 1,051 | 1,400.00 | 525.09 | 0.00 | - | 1 | 377 |
| 34.30 | 0.00 | - | 2 | 819 | 1,425.00 | 566.80 | 0.00 | - | 2 | 281 |
| 29.98 | 0.00 | - | 1 | 353 | 1,450.00 | 573.22 | 0.00 | - | 1 | 115 |
| 27.90 | 0.00 | - | 1 | 766 | 1,475.00 | 614.30 | 0.00 | - | 2 | 122 |
| 26.56 | 0.00 | - | 24 | 3,031 | 1,500.00 | 609.30 | 0.00 | - | 3 | 878 |
| 28.48 | 0.00 | - | 1 | 310 | 1,525.00 | 621.50 | 0.00 | - | 5 | 124 |
| 25.35 | 0.00 | - | 5 | 206 | 1,550.00 | 644.95 | 0.00 | - | 12 | 187 |
| 19.80 | 0.00 | - | 1 | 1,253 | 1,575.00 | 684.90 | 0.00 | - | 1 | 115 |
| 22.15 | 0.00 | - | 4 | 1,597 | 1,600.00 | 700.65 | 0.00 | - | 1 | 535 |
| 18.85 | 0.00 | - | 2 | 226 | 1,625.00 | 762.35 | 0.00 | - | 2 | 63 |
| 15.00 | 0.00 | - | 3 | 668 | 1,650.00 | 739.70 | 0.00 | - | 5 | 33 |
| 17.90 | 0.00 | - | 1 | 1,256 | 1,675.00 | 808.80 | 0.00 | - | 4 | 13 |
| 15.89 | 0.00 | - | 3 | 2,632 | 1,700.00 | 828.05 | 0.00 | - | 2 | 106 |
| 14.75 | 0.00 | - | 470 | 4,571 | 1,725.00 | 882.50 | 0.00 | - | 16 | 3 |
| 11.11 | 0.00 | - | 5 | 884 | 1,750.00 | 861.01 | 0.00 | - | 3 | 4 |
| 14.55 | 0.00 | - | 1 | 152 | 1,775.00 | 925.23 | 0.00 | - | 2 | 12 |
| 12.10 | 0.00 | - | 117 | 1,649 | 1,800.00 | 924.67 | 0.00 | - | 2 | 3 |
| 13.95 | 0.00 | - | 1 | 127 | 1,825.00 | 970.86 | 0.00 | - | 2 | 1 |
| 12.02 | 0.00 | - | 16 | 1,382 | 1,850.00 | 1,001.45 | 0.00 | - | 2 | 0 |
| 10.00 | 0.00 | - | 2 | 78 | 1,875.00 | 934.10 | 0.00 | - | 2 | 0 |
| 7.50 | 0.00 | - | 1 | 684 | 1,900.00 | 1,032.28 | 0.00 | - | 2 | 5 |
| 9.05 | 0.00 | - | 190 | 113 | 1,925.00 | 1,201.25 | 0.00 | - | 4 | 0 |
| 10.29 | 0.00 | - | 1 | 2,297 | 1,950.00 | 1,071.35 | 0.00 | - | 3 | 0 |
| 7.55 | 0.00 | - | 85 | 23,424 | 2,000.00 | 1,120.75 | 0.00 | - | 3 | 0 |
| 7.85 | 0.00 | - | 1 | 7,033 | 2,025.00 | 1,318.79 | 0.00 | - | 20 | 0 |
| 5.95 | 0.00 | - | 15 | 1,181 | 2,050.00 | 1,110.25 | 0.00 | - | 2 | 0 |
| 7.60 | 0.00 | - | 1 | 97 | 2,075.00 | 1,198.71 | 0.00 | - | 30 | 0 |
| 6.85 | 0.00 | - | 2 | 631 | 2,100.00 | 1,231.08 | 0.00 | - | 3 | 0 |
| 5.15 | 0.00 | - | 15 | 73 | 2,125.00 | 1,116.40 | 0.00 | - | 4 | 2 |
| 5.30 | 0.00 | - | 1 | 174 | 2,150.00 | 1,228.12 | 0.00 | - | 2 | 0 |
| 5.20 | 0.00 | - | 1 | 244 | 2,175.00 | 1,089.75 | 0.00 | - | 4 | 3 |
| 5.00 | 0.00 | - | 2 | 441 | 2,200.00 | 1,313.20 | 0.00 | - | 3 | 1 |
| 5.45 | 0.00 | - | 1 | 126 | 2,225.00 | 1,103.55 | 0.00 | - | - | 2 |
| 3.60 | 0.00 | - | 1 | 133 | 2,250.00 | 1,145.10 | 0.00 | - | 2 | 1 |
| 5.90 | 0.00 | - | 1 | 390 | 2,275.00 | 1,479.87 | 0.00 | - | 1 | 0 |
| 5.25 | 0.00 | - | 1 | 420 | 2,300.00 | 1,422.23 | 0.00 | - | 140 | 0 |
| 3.75 | 0.00 | - | 6 | 75 | 2,325.00 | 1,194.90 | 0.00 | - | - | 1 |
| 3.60 | 0.00 | - | 1 | 143 | 2,350.00 | 1,428.15 | 0.00 | - | 2 | 0 |
| 3.60 | 0.00 | - | 2 | 81 | 2,375.00 | 1,298.90 | 0.00 | - | 12 | 11 |
| 3.50 | 0.00 | - | 4 | 1,481 | 2,400.00 | 1,473.09 | 0.00 | - | 2 | 0 |
| 4.25 | 0.00 | - | 1 | 195 | 2,425.00 | 1,329.60 | 0.00 | - | - | 1 |
| 3.55 | 0.00 | - | 1 | 410 | 2,450.00 | 1,554.82 | 0.00 | - | 1 | 0 |
| 2.95 | 0.00 | - | 17 | 6,208 | 2,475.00 | 1,699.00 | 0.00 | - | 1 | 0 |
© 2022 Yahoo. All rights reserved.
