Options Chain for ADVANCED MICRO DEVICES INC COM (AMD) - $570.82 as of 10/15/2026 10:12:24 AM EST

Calls

Strike Bid Ask Premium Last Price Change %Chg Premium to Strike Price Ratio Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
400.00 136.00 142.50 139.25 % 0.35 0 0 1.57 1.00 0.00 0.00 10/14/2026 4:00:06 PM EST
405.00 131.05 136.40 133.73 183.00 0.00 0.00% 0.33 0 1 1.75 1.00 0.00 0.00 10/13/2026 10/14/2026 4:00:06 PM EST
410.00 126.10 132.60 129.35 127.33 % 0.32 3 0 1.66 1.00 0.00 0.00 10/15/2026 10/14/2026 4:00:06 PM EST
415.00 121.15 126.45 123.80 % 0.30 0 0 1.60 1.00 0.00 0.00 10/14/2026 4:00:06 PM EST
420.00 116.20 121.55 118.88 % 0.28 0 0 1.62 1.00 0.00 0.00 10/14/2026 4:00:06 PM EST
425.00 111.35 118.20 114.78 % 0.27 0 0 1.46 1.00 0.00 0.00 10/14/2026 4:00:06 PM EST
430.00 106.30 111.60 108.95 % 0.25 0 0 1.31 1.00 0.00 0.00 10/14/2026 4:00:06 PM EST
435.00 101.40 106.40 103.90 % 0.24 0 0 1.38 1.00 0.00 0.00 10/14/2026 4:00:06 PM EST
440.00 96.50 101.85 99.18 % 0.23 0 0 1.23 1.00 0.00 0.00 10/14/2026 4:00:06 PM EST
445.00 91.60 96.95 94.28 % 0.21 0 0 1.19 1.00 0.00 0.00 10/14/2026 4:00:06 PM EST
450.00 86.70 91.75 89.23 % 0.20 0 0 1.15 1.00 0.00 -0.01 10/14/2026 4:00:06 PM EST
455.00 81.80 87.25 84.53 % 0.19 0 0 1.25 1.00 0.00 -0.01 10/14/2026 4:00:06 PM EST
460.00 76.95 82.40 79.68 % 0.17 0 0 1.21 1.00 0.00 -0.02 10/14/2026 4:00:06 PM EST
465.00 72.15 77.25 74.70 % 0.16 0 0 1.04 1.00 0.00 -0.03 10/14/2026 4:00:06 PM EST
470.00 67.35 72.50 69.93 160.00 0.00 0.00% 0.15 0 2 1.01 1.00 0.00 -0.05 10/8/2026 10/14/2026 4:00:06 PM EST
475.00 62.70 67.80 65.25 % 0.14 0 0 0.97 0.99 0.00 -0.08 10/14/2026 4:00:06 PM EST
480.00 58.60 62.65 60.63 60.38 -32.06 -34.69% 0.13 6 4 0.94 0.99 0.00 -0.12 10/15/2026 10/14/2026 4:00:06 PM EST
485.00 53.35 59.10 56.23 % 0.12 0 0 1.01 0.99 0.00 -0.15 10/14/2026 4:00:06 PM EST
490.00 48.90 54.05 51.48 109.98 0.00 0.00% 0.11 0 1 0.98 0.98 0.00 -0.18 10/13/2026 10/14/2026 4:00:06 PM EST
495.00 44.50 49.70 47.10 83.06 0.00 0.00% 0.10 0 4 0.86 0.98 0.00 -0.22 10/14/2026 10/14/2026 4:00:06 PM EST
500.00 41.15 45.40 43.28 78.16 0.00 0.00% 0.09 0 6 0.81 0.97 0.00 -0.27 10/14/2026 10/14/2026 4:00:06 PM EST
502.50 38.15 43.50 40.83 % 0.08 0 0 0.79 0.96 0.00 -0.30 10/14/2026 4:00:06 PM EST
505.00 35.95 41.50 38.73 94.84 0.00 0.00% 0.08 0 4 0.78 0.96 0.00 -0.33 10/13/2026 10/14/2026 4:00:06 PM EST
507.50 34.10 38.65 36.38 % 0.07 0 0 0.86 0.95 0.00 -0.37 10/14/2026 4:00:06 PM EST
510.00 32.15 37.65 34.90 82.72 0.00 0.00% 0.07 0 4 0.84 0.94 0.00 -0.40 10/12/2026 10/14/2026 4:00:06 PM EST
512.50 32.55 35.55 34.05 29.10 % 0.07 2 0 0.82 0.93 0.00 -0.44 10/15/2026 10/14/2026 4:00:06 PM EST
515.00 30.95 34.05 32.50 28.30 -49.58 -63.67% 0.06 11 4 0.81 0.93 0.00 -0.48 10/15/2026 10/14/2026 4:00:06 PM EST
517.50 28.95 31.30 30.13 29.55 % 0.06 6 0 0.52 0.92 0.00 -0.52 10/15/2026 10/14/2026 4:00:06 PM EST
520.00 28.55 29.05 28.80 28.65 -44.36 -60.76% 0.06 58 3 0.54 0.91 0.00 -0.56 10/15/2026 10/14/2026 4:00:06 PM EST
522.50 26.90 27.35 27.13 26.95 % 0.05 74 0 0.47 0.89 0.00 -0.60 10/15/2026 10/14/2026 4:00:06 PM EST
525.00 24.95 25.90 25.43 25.10 % 0.05 42 0 0.69 0.88 0.00 -0.65 10/15/2026 10/14/2026 4:00:06 PM EST
527.50 23.35 24.20 23.78 23.60 % 0.05 72 0 0.55 0.87 0.01 -0.69 10/15/2026 10/14/2026 4:00:06 PM EST
530.00 21.85 22.75 22.30 21.05 -50.35 -70.52% 0.04 103 1 0.57 0.86 0.01 -0.74 10/15/2026 10/14/2026 4:00:06 PM EST
532.50 20.60 21.25 20.93 20.75 % 0.04 65 0 0.57 0.84 0.01 -0.78 10/15/2026 10/14/2026 4:00:06 PM EST
535.00 19.00 19.70 19.35 17.80 % 0.04 494 0 0.57 0.82 0.01 -0.83 10/15/2026 10/14/2026 4:00:06 PM EST
537.50 17.65 18.45 18.05 16.69 % 0.03 71 0 0.57 0.81 0.01 -0.87 10/15/2026 10/14/2026 4:00:06 PM EST
540.00 16.60 17.10 16.85 16.45 -20.21 -55.13% 0.03 65 8 0.53 0.79 0.01 -0.92 10/15/2026 10/14/2026 4:00:06 PM EST
542.50 15.40 16.15 15.78 13.80 % 0.03 13 0 0.57 0.77 0.01 -0.96 10/15/2026 10/14/2026 4:00:06 PM EST
545.00 14.00 14.65 14.33 11.50 % 0.03 268 0 0.53 0.75 0.01 -1.00 10/15/2026 10/14/2026 4:00:06 PM EST
547.50 12.90 13.70 13.30 12.75 % 0.02 181 0 0.56 0.73 0.01 -1.04 10/15/2026 10/14/2026 4:00:06 PM EST
550.00 11.90 12.65 12.28 12.07 -18.13 -60.04% 0.02 113 4 0.56 0.71 0.01 -1.07 10/15/2026 10/14/2026 4:00:06 PM EST
552.50 10.95 11.65 11.30 11.10 -18.40 -62.38% 0.02 30 1 0.53 0.69 0.01 -1.10 10/15/2026 10/14/2026 4:00:06 PM EST
555.00 10.20 10.60 10.40 9.59 -18.21 -65.51% 0.02 82 17 0.55 0.67 0.01 -1.13 10/15/2026 10/14/2026 4:00:06 PM EST
557.50 9.35 9.75 9.55 8.90 -24.82 -73.61% 0.02 24 4 0.53 0.65 0.01 -1.16 10/15/2026 10/14/2026 4:00:06 PM EST
560.00 8.40 8.85 8.63 8.35 % 0.02 115 0 0.49 0.62 0.01 -1.18 10/15/2026 10/14/2026 4:00:06 PM EST
562.50 7.65 8.10 7.88 6.30 -14.30 -69.42% 0.01 23 1 0.53 0.60 0.01 -1.20 10/15/2026 10/14/2026 4:00:06 PM EST
565.00 6.95 7.40 7.18 7.22 -14.02 -66.01% 0.01 18 5 0.52 0.58 0.01 -1.21 10/15/2026 10/14/2026 4:00:06 PM EST
567.50 6.35 6.75 6.55 5.51 -16.66 -75.15% 0.01 13 5 0.54 0.55 0.01 -1.22 10/15/2026 10/14/2026 4:00:06 PM EST
570.00 5.75 6.15 5.95 5.82 -11.53 -66.46% 0.01 58 45 0.54 0.53 0.01 -1.23 10/15/2026 10/14/2026 4:00:06 PM EST
572.50 5.30 5.60 5.45 5.15 -10.65 -67.41% 0.01 19 8 0.52 0.51 0.01 -1.23 10/15/2026 10/14/2026 4:00:06 PM EST
575.00 4.70 5.05 4.88 4.80 -10.12 -67.83% 0.01 169 144 0.50 0.48 0.01 -1.22 10/15/2026 10/14/2026 4:00:06 PM EST
577.50 4.40 4.60 4.50 4.10 -10.26 -71.45% 0.01 7 20 0.54 0.46 0.01 -1.21 10/15/2026 10/14/2026 4:00:06 PM EST
580.00 3.85 4.15 4.00 3.90 -10.10 -72.15% 0.01 93 59 0.54 0.43 0.01 -1.20 10/15/2026 10/14/2026 4:00:06 PM EST
582.50 3.60 3.80 3.70 3.55 -8.20 -69.79% 0.01 32 39 0.52 0.41 0.01 -1.19 10/15/2026 10/14/2026 4:00:06 PM EST
585.00 3.15 3.45 3.30 3.05 -8.15 -72.77% 0.01 31 97 0.54 0.39 0.01 -1.17 10/15/2026 10/14/2026 4:00:06 PM EST
587.50 2.93 3.15 3.04 3.15 -6.55 -67.53% 0.01 9 45 0.53 0.37 0.01 -1.15 10/15/2026 10/14/2026 4:00:06 PM EST
590.00 2.64 2.80 2.72 2.56 -6.44 -71.56% 0.00 33 165 0.53 0.34 0.01 -1.12 10/15/2026 10/14/2026 4:00:06 PM EST
592.50 2.41 2.52 2.47 1.89 -6.83 -78.33% 0.00 36 100 0.52 0.32 0.01 -1.09 10/15/2026 10/14/2026 4:00:06 PM EST
595.00 2.17 2.37 2.27 1.82 -5.93 -76.52% 0.00 102 76 0.54 0.30 0.01 -1.06 10/15/2026 10/14/2026 4:00:06 PM EST
597.50 1.93 2.06 2.00 1.75 -5.35 -75.36% 0.00 1 31 0.51 0.28 0.01 -1.02 10/15/2026 10/14/2026 4:00:06 PM EST
600.00 1.76 1.87 1.82 1.75 -4.74 -73.04% 0.00 158 284 0.52 0.26 0.01 -0.99 10/15/2026 10/14/2026 4:00:06 PM EST
602.50 1.58 1.71 1.65 1.27 -4.68 -78.66% 0.00 23 25 0.52 0.24 0.01 -0.95 10/15/2026 10/14/2026 4:00:06 PM EST
605.00 1.44 1.55 1.50 1.35 -3.80 -73.79% 0.00 14 76 0.50 0.23 0.01 -0.91 10/15/2026 10/14/2026 4:00:06 PM EST
607.50 1.29 1.40 1.35 1.05 -3.70 -77.90% 0.00 26 41 0.51 0.21 0.01 -0.87 10/15/2026 10/14/2026 4:00:06 PM EST
610.00 1.16 1.28 1.22 1.24 -3.26 -72.45% 0.00 29 49 0.51 0.19 0.01 -0.83 10/15/2026 10/14/2026 4:00:06 PM EST
612.50 1.05 1.15 1.10 1.10 -2.75 -71.43% 0.00 34 39 0.51 0.18 0.01 -0.78 10/15/2026 10/14/2026 4:00:06 PM EST
615.00 0.95 1.05 1.00 0.89 -2.30 -72.10% 0.00 264 88 0.51 0.16 0.01 -0.74 10/15/2026 10/14/2026 4:00:06 PM EST
617.50 0.86 0.96 0.91 0.61 -2.35 -79.40% 0.00 1 163 0.51 0.15 0.01 -0.70 10/15/2026 10/14/2026 4:00:06 PM EST
620.00 0.79 0.86 0.83 0.82 -1.70 -67.46% 0.00 42 109 0.51 0.14 0.01 -0.66 10/15/2026 10/14/2026 4:00:06 PM EST
622.50 0.70 0.80 0.75 1.05 -1.56 -59.77% 0.00 1 32 0.51 0.13 0.01 -0.62 10/15/2026 10/14/2026 4:00:06 PM EST
625.00 0.63 0.78 0.71 0.69 -1.70 -71.13% 0.00 10 65 0.52 0.11 0.00 -0.58 10/15/2026 10/14/2026 4:00:06 PM EST
627.50 0.57 0.66 0.62 0.50 -2.25 -81.82% 0.00 1 19 0.50 0.10 0.00 -0.54 10/15/2026 10/14/2026 4:00:06 PM EST
630.00 0.53 0.65 0.59 0.63 -1.17 -65.00% 0.00 12 89 0.53 0.09 0.00 -0.50 10/15/2026 10/14/2026 4:00:06 PM EST
632.50 0.48 0.55 0.52 0.40 -1.42 -78.03% 0.00 13 30 0.51 0.09 0.00 -0.46 10/15/2026 10/14/2026 4:00:06 PM EST
635.00 0.42 0.67 0.55 0.47 -1.05 -69.08% 0.00 22 83 0.53 0.08 0.00 -0.43 10/15/2026 10/14/2026 4:00:06 PM EST
637.50 0.37 0.47 0.42 0.52 -0.78 -60.00% 0.00 6 39 0.53 0.07 0.00 -0.40 10/15/2026 10/14/2026 4:00:06 PM EST
640.00 0.34 0.42 0.38 0.54 -0.78 -59.10% 0.00 8 43 0.53 0.06 0.00 -0.37 10/15/2026 10/14/2026 4:00:06 PM EST
642.50 0.32 0.39 0.36 0.48 -0.91 -65.47% 0.00 5 30 0.53 0.06 0.00 -0.34 10/15/2026 10/14/2026 4:00:06 PM EST
645.00 0.29 0.35 0.32 0.28 -0.72 -72.00% 0.00 57 42 0.54 0.05 0.00 -0.31 10/15/2026 10/14/2026 4:00:06 PM EST
647.50 0.25 0.33 0.29 0.30 -0.68 -69.39% 0.00 5 65 0.56 0.04 0.00 -0.28 10/15/2026 10/14/2026 4:00:06 PM EST
650.00 0.22 0.31 0.27 0.28 -0.54 -65.86% 0.00 11 101 0.55 0.04 0.00 -0.25 10/15/2026 10/14/2026 4:00:06 PM EST
652.50 0.20 0.29 0.25 0.19 -0.70 -78.66% 0.00 2 21 0.55 0.04 0.00 -0.23 10/15/2026 10/14/2026 4:00:06 PM EST
655.00 0.18 0.27 0.23 0.19 -0.68 -78.17% 0.00 3 207 0.56 0.03 0.00 -0.21 10/15/2026 10/14/2026 4:00:06 PM EST
657.50 0.17 0.25 0.21 0.24 -0.51 -68.00% 0.00 1 14 0.56 0.03 0.00 -0.19 10/15/2026 10/14/2026 4:00:06 PM EST
660.00 0.16 0.24 0.20 0.18 -0.47 -72.31% 0.00 9 36 0.56 0.02 0.00 -0.17 10/15/2026 10/14/2026 4:00:06 PM EST
662.50 0.13 0.24 0.19 0.24 -0.35 -59.33% 0.00 2 2 0.57 0.02 0.00 -0.15 10/15/2026 10/14/2026 4:00:06 PM EST
665.00 0.14 0.20 0.17 0.15 -0.44 -74.58% 0.00 14 35 0.57 0.02 0.00 -0.14 10/15/2026 10/14/2026 4:00:06 PM EST
667.50 0.05 0.21 0.13 0.50 0.00 0.00% 0.00 0 14 0.52 0.02 0.00 -0.12 10/14/2026 10/14/2026 4:00:06 PM EST
670.00 0.03 0.25 0.14 0.16 -0.27 -62.80% 0.00 1 21 0.53 0.01 0.00 -0.11 10/15/2026 10/14/2026 4:00:06 PM EST
672.50 0.06 0.24 0.15 0.22 -0.17 -43.59% 0.00 1 4 0.57 0.01 0.00 -0.10 10/15/2026 10/14/2026 4:00:06 PM EST
675.00 0.03 0.20 0.12 0.39 0.00 0.00% 0.00 0 10 0.48 0.01 0.00 -0.09 10/14/2026 10/14/2026 4:00:06 PM EST
677.50 0.03 0.25 0.14 0.08 -0.35 -81.40% 0.00 8 13 0.58 0.01 0.00 -0.08 10/15/2026 10/14/2026 4:00:06 PM EST
680.00 0.06 0.17 0.12 0.06 -0.17 -73.92% 0.00 1 95 0.59 0.01 0.00 -0.07 10/15/2026 10/14/2026 4:00:06 PM EST
682.50 0.02 0.15 0.09 0.15 -6.95 -97.89% 0.00 1 5 0.53 0.01 0.00 -0.06 10/15/2026 10/14/2026 4:00:06 PM EST
685.00 0.02 0.15 0.09 0.15 -0.15 -50.00% 0.00 3 9 0.54 0.01 0.00 -0.05 10/15/2026 10/14/2026 4:00:06 PM EST
687.50 0.01 0.15 0.08 0.88 0.00 0.00% 0.00 0 3 0.56 0.01 0.00 -0.05 10/13/2026 10/14/2026 4:00:06 PM EST
690.00 0.01 0.12 0.07 0.07 -0.11 -61.12% 0.00 4 40 0.57 0.00 0.00 -0.04 10/15/2026 10/14/2026 4:00:06 PM EST
692.50 0.01 0.12 0.07 0.75 0.00 0.00% 0.00 0 2 0.57 0.00 0.00 -0.04 10/12/2026 10/14/2026 4:00:06 PM EST
695.00 0.01 1.51 0.76 0.26 0.00 0.00% 0.00 0 3 0.57 0.00 0.00 -0.03 10/14/2026 10/14/2026 4:00:06 PM EST
697.50 0.01 1.48 0.75 0.12 -0.39 -76.48% 0.00 1 2 0.65 0.00 0.00 -0.03 10/15/2026 10/14/2026 4:00:06 PM EST
700.00 0.01 0.15 0.08 0.03 -0.09 -75.00% 0.00 1 29 0.61 0.00 0.00 -0.02 10/15/2026 10/14/2026 4:00:06 PM EST
702.50 0.01 0.14 0.08 0.64 0.00 0.00% 0.00 0 1 0.64 0.00 0.00 -0.02 10/14/2026 10/14/2026 4:00:06 PM EST
705.00 0.01 0.16 0.09 0.18 0.00 0.00% 0.00 0 28 0.61 0.00 0.00 -0.02 10/14/2026 10/14/2026 4:00:06 PM EST
707.50 0.01 0.12 0.07 0.12 -1.69 -93.37% 0.00 1 1 0.70 0.00 0.00 -0.02 10/15/2026 10/14/2026 4:00:06 PM EST
710.00 0.01 0.12 0.07 0.31 -0.45 -59.22% 0.00 1 16 0.74 0.00 0.00 -0.01 10/15/2026 10/14/2026 4:00:06 PM EST
712.50 0.01 1.13 0.57 0.61 0.00 0.00% 0.00 0 41 0.73 0.00 0.00 -0.01 10/12/2026 10/14/2026 4:00:06 PM EST
715.00 0.01 1.19 0.60 0.34 -0.41 -54.67% 0.00 1 1 0.74 0.00 0.00 -0.01 10/15/2026 10/14/2026 4:00:06 PM EST
717.50 0.01 1.13 0.57 % 0.00 0 0 0.75 0.00 0.00 -0.01 10/14/2026 4:00:06 PM EST
720.00 0.01 1.17 0.59 0.49 0.00 0.00% 0.00 0 8 0.76 0.00 0.00 -0.01 10/13/2026 10/14/2026 4:00:06 PM EST
722.50 0.01 1.19 0.60 0.23 0.00 0.00% 0.00 0 2 0.78 0.00 0.00 -0.01 10/14/2026 10/14/2026 4:00:06 PM EST
725.00 0.01 1.36 0.69 0.04 0.00 0.00% 0.00 0 10 0.69 0.00 0.00 -0.01 10/14/2026 10/14/2026 4:00:06 PM EST
727.50 0.01 1.70 0.86 0.09 0.00 0.00% 0.00 0 3 0.67 0.00 0.00 0.00 10/14/2026 10/14/2026 4:00:06 PM EST
730.00 0.01 3.15 1.58 0.08 0.00 0.00% 0.00 0 2 0.69 0.00 0.00 0.00 10/14/2026 10/14/2026 4:00:06 PM EST
732.50 0.00 2.30 1.15 0.08 0.00 0.00% 0.00 0 4 0.81 0.00 0.00 0.00 10/14/2026 10/14/2026 4:00:06 PM EST
735.00 0.00 4.00 2.00 0.09 0.00 0.00% 0.00 0 3 0.83 0.00 0.00 0.00 10/14/2026 10/14/2026 4:00:06 PM EST
737.50 0.00 4.00 2.00 0.09 0.00 0.00% 0.00 0 2 0.84 0.00 0.00 0.00 10/14/2026 10/14/2026 4:00:06 PM EST
740.00 0.00 4.00 2.00 0.06 0.00 0.00% 0.00 0 6 0.83 0.00 0.00 0.00 10/14/2026 10/14/2026 4:00:06 PM EST
742.50 0.00 4.00 2.00 0.02 0.00 0.00% 0.00 0 3 0.88 0.00 0.00 0.00 10/14/2026 10/14/2026 4:00:06 PM EST
745.00 0.00 4.00 2.00 0.02 0.00 0.00% 0.00 0 3 0.87 0.00 0.00 0.00 10/14/2026 10/14/2026 4:00:06 PM EST
747.50 0.00 4.00 2.00 1.43 0.00 0.00% 0.00 0 1 1.17 0.00 0.00 0.00 10/8/2026 10/14/2026 4:00:06 PM EST
750.00 0.00 1.70 0.85 0.48 0.00 0.00% 0.00 0 1 1.13 0.00 0.00 0.00 10/13/2026 10/14/2026 4:00:06 PM EST
755.00 0.00 4.00 2.00 1.00 0.00 0.00% 0.00 0 1 1.18 0.00 0.00 0.00 10/14/2026 10/14/2026 4:00:06 PM EST
760.00 0.00 1.70 0.85 1.16 0.00 0.00% 0.00 0 1 1.17 0.00 0.00 0.00 10/9/2026 10/14/2026 4:00:06 PM EST

Puts

Strike Bid Ask Premium Last Price Change %Chg Premium to Strike Price Ratio Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
400.00 0.06 0.65 0.36 0.15 +0.08 +114.29% 0.00 1 5 1.03 0.00 0.00 0.00 10/15/2026 10/14/2026 4:00:06 PM EST
405.00 0.07 1.14 0.61 0.21 +0.13 +162.50% 0.00 1 9 0.87 0.00 0.00 0.00 10/15/2026 10/14/2026 4:00:06 PM EST
410.00 0.08 1.30 0.69 0.05 0.00 0.00% 0.00 0 6 0.85 0.00 0.00 0.00 10/14/2026 10/14/2026 4:00:06 PM EST
415.00 0.09 2.00 1.05 0.08 0.00 0.00% 0.00 0 44 0.84 0.00 0.00 0.00 10/14/2026 10/14/2026 4:00:06 PM EST
420.00 0.33 2.60 1.47 0.09 0.00 0.00% 0.00 0 12 0.81 0.00 0.00 0.00 10/14/2026 10/14/2026 4:00:06 PM EST
425.00 0.39 0.44 0.42 0.18 0.00 0.00% 0.00 0 70 0.80 0.00 0.00 0.00 10/14/2026 10/14/2026 4:00:06 PM EST
430.00 0.44 0.50 0.47 0.59 +0.47 +391.67% 0.00 6 9 0.78 0.00 0.00 0.00 10/15/2026 10/14/2026 4:00:06 PM EST
435.00 0.50 0.55 0.53 0.11 0.00 0.00% 0.00 0 4 0.76 0.00 0.00 0.00 10/14/2026 10/14/2026 4:00:06 PM EST
440.00 0.55 0.62 0.59 0.75 +0.53 +240.91% 0.00 35 230 0.82 0.00 0.00 0.00 10/15/2026 10/14/2026 4:00:06 PM EST
445.00 0.64 0.72 0.68 0.18 0.00 0.00% 0.00 0 2 0.77 0.00 0.00 0.00 10/13/2026 10/14/2026 4:00:06 PM EST
450.00 0.74 0.80 0.77 0.83 +0.67 +418.75% 0.00 172 13 0.70 0.00 0.00 -0.01 10/15/2026 10/14/2026 4:00:06 PM EST
455.00 0.85 0.94 0.90 1.18 +0.98 +490.00% 0.00 42 2 0.75 0.00 0.00 -0.01 10/15/2026 10/14/2026 4:00:06 PM EST
460.00 0.92 1.08 1.00 1.39 +1.02 +275.68% 0.00 101 68 0.74 0.00 0.00 -0.02 10/15/2026 10/14/2026 4:00:06 PM EST
465.00 1.17 1.28 1.23 1.28 +0.89 +228.21% 0.00 34 7 0.73 0.00 0.00 -0.03 10/15/2026 10/14/2026 4:00:06 PM EST
470.00 1.36 1.50 1.43 1.50 +1.04 +226.09% 0.00 46 0 0.69 0.00 0.00 -0.05 10/15/2026 10/14/2026 4:00:06 PM EST
475.00 1.61 1.77 1.69 1.77 +1.48 +510.35% 0.00 81 7 0.69 -0.01 0.00 -0.08 10/15/2026 10/14/2026 4:00:06 PM EST
480.00 1.97 2.24 2.11 2.67 +2.04 +323.81% 0.00 127 206 0.66 -0.01 0.00 -0.12 10/15/2026 10/14/2026 4:00:06 PM EST
485.00 2.39 2.58 2.49 2.51 +1.72 +217.73% 0.01 156 1 0.62 -0.01 0.00 -0.15 10/15/2026 10/14/2026 4:00:06 PM EST
490.00 2.88 3.05 2.97 2.92 +2.38 +440.75% 0.01 194 1 0.64 -0.02 0.00 -0.18 10/15/2026 10/14/2026 4:00:06 PM EST
495.00 3.45 3.65 3.55 4.05 +3.60 +800.00% 0.01 185 16 0.64 -0.02 0.00 -0.22 10/15/2026 10/14/2026 4:00:06 PM EST
500.00 4.15 4.35 4.25 4.30 +3.04 +241.27% 0.01 108 25 0.63 -0.03 0.00 -0.27 10/15/2026 10/14/2026 4:00:06 PM EST
502.50 4.50 4.80 4.65 5.10 +3.81 +295.35% 0.01 155 7 0.63 -0.04 0.00 -0.30 10/15/2026 10/14/2026 4:00:06 PM EST
505.00 5.00 5.25 5.13 6.65 +4.96 +293.50% 0.01 44 8 0.62 -0.04 0.00 -0.33 10/15/2026 10/14/2026 4:00:06 PM EST
507.50 5.50 5.80 5.65 6.15 +4.39 +249.44% 0.01 101 5 0.62 -0.05 0.00 -0.37 10/15/2026 10/14/2026 4:00:06 PM EST
510.00 5.95 6.20 6.08 6.41 +4.57 +248.37% 0.01 155 14 0.58 -0.06 0.00 -0.40 10/15/2026 10/14/2026 4:00:06 PM EST
512.50 6.60 6.90 6.75 7.40 +5.13 +226.00% 0.01 89 11 0.60 -0.07 0.00 -0.44 10/15/2026 10/14/2026 4:00:06 PM EST
515.00 7.05 7.55 7.30 8.05 +5.93 +279.72% 0.01 130 42 0.60 -0.07 0.00 -0.48 10/15/2026 10/14/2026 4:00:06 PM EST
517.50 7.80 8.15 7.98 8.35 +5.44 +186.95% 0.02 156 3 0.57 -0.08 0.00 -0.52 10/15/2026 10/14/2026 4:00:06 PM EST
520.00 8.50 9.00 8.75 9.85 +7.35 +294.00% 0.02 303 13 0.57 -0.09 0.00 -0.56 10/15/2026 10/14/2026 4:00:06 PM EST
522.50 9.40 9.65 9.53 9.90 +6.93 +233.34% 0.02 92 25 0.57 -0.11 0.00 -0.60 10/15/2026 10/14/2026 4:00:06 PM EST
525.00 10.10 10.70 10.40 12.90 +9.67 +299.39% 0.02 100 49 0.58 -0.12 0.00 -0.65 10/15/2026 10/14/2026 4:00:06 PM EST
527.50 11.15 11.45 11.30 14.60 +11.35 +349.24% 0.02 19 7 0.58 -0.13 0.01 -0.69 10/15/2026 10/14/2026 4:00:06 PM EST
530.00 12.05 12.60 12.33 12.63 +8.88 +236.80% 0.02 224 88 0.57 -0.14 0.01 -0.74 10/15/2026 10/14/2026 4:00:06 PM EST
532.50 13.20 13.60 13.40 17.20 +13.19 +328.93% 0.03 46 1 0.56 -0.16 0.01 -0.78 10/15/2026 10/14/2026 4:00:06 PM EST
535.00 14.20 14.70 14.45 15.75 +11.33 +256.34% 0.03 237 60 0.55 -0.18 0.01 -0.83 10/15/2026 10/14/2026 4:00:06 PM EST
537.50 15.40 15.80 15.60 16.85 +12.10 +254.74% 0.03 24 12 0.53 -0.19 0.01 -0.87 10/15/2026 10/14/2026 4:00:06 PM EST
540.00 16.60 17.10 16.85 17.72 +12.42 +234.34% 0.03 252 137 0.54 -0.21 0.01 -0.92 10/15/2026 10/14/2026 4:00:06 PM EST
542.50 17.75 18.30 18.03 19.20 +13.18 +218.94% 0.03 30 26 0.54 -0.23 0.01 -0.96 10/15/2026 10/14/2026 4:00:06 PM EST
545.00 19.25 19.65 19.45 20.53 +13.88 +208.73% 0.04 13 283 0.54 -0.25 0.01 -1.00 10/15/2026 10/14/2026 4:00:06 PM EST
547.50 20.55 21.40 20.98 25.75 +18.70 +265.25% 0.04 2 69 0.55 -0.27 0.01 -1.04 10/15/2026 10/14/2026 4:00:06 PM EST
550.00 21.90 22.80 22.35 22.95 +15.20 +196.13% 0.04 55 183 0.53 -0.29 0.01 -1.07 10/15/2026 10/14/2026 4:00:06 PM EST
552.50 23.50 24.30 23.90 24.72 +15.82 +177.76% 0.04 45 74 0.51 -0.31 0.01 -1.10 10/15/2026 10/14/2026 4:00:06 PM EST
555.00 25.10 25.95 25.53 25.95 +16.64 +178.74% 0.05 28 103 0.53 -0.33 0.01 -1.13 10/15/2026 10/14/2026 4:00:06 PM EST
557.50 26.70 27.35 27.03 27.95 +16.21 +138.08% 0.05 29 124 0.53 -0.35 0.01 -1.16 10/15/2026 10/14/2026 4:00:06 PM EST
560.00 28.50 29.20 28.85 30.22 +18.92 +167.44% 0.05 26 141 0.53 -0.38 0.01 -1.18 10/15/2026 10/14/2026 4:00:06 PM EST
562.50 30.15 30.95 30.55 29.75 +17.37 +140.31% 0.05 1 32 0.53 -0.40 0.01 -1.20 10/15/2026 10/14/2026 4:00:06 PM EST
565.00 31.50 34.15 32.83 37.55 +24.06 +178.36% 0.06 26 164 0.53 -0.42 0.01 -1.21 10/15/2026 10/14/2026 4:00:06 PM EST
567.50 33.70 35.70 34.70 39.50 +24.82 +169.08% 0.06 4 98 0.52 -0.45 0.01 -1.22 10/15/2026 10/14/2026 4:00:06 PM EST
570.00 35.25 39.05 37.15 34.90 +18.75 +116.10% 0.07 18 187 0.53 -0.47 0.01 -1.23 10/15/2026 10/14/2026 4:00:06 PM EST
572.50 37.30 42.15 39.73 38.00 +20.53 +117.52% 0.07 1 25 0.54 -0.49 0.01 -1.23 10/15/2026 10/14/2026 4:00:06 PM EST
575.00 39.25 43.00 41.13 46.44 +28.44 +158.00% 0.07 4 267 0.54 -0.52 0.01 -1.22 10/15/2026 10/14/2026 4:00:06 PM EST
577.50 40.85 46.20 43.53 38.75 +17.40 +81.50% 0.08 10 37 0.54 -0.54 0.01 -1.21 10/15/2026 10/14/2026 4:00:06 PM EST
580.00 43.05 47.50 45.28 40.15 +19.45 +93.97% 0.08 6 73 0.51 -0.57 0.01 -1.20 10/15/2026 10/14/2026 4:00:06 PM EST
582.50 45.60 49.40 47.50 22.70 0.00 0.00% 0.08 0 151 0.53 -0.59 0.01 -1.19 10/14/2026 10/14/2026 4:00:06 PM EST
585.00 47.25 51.35 49.30 49.32 +24.25 +96.73% 0.08 2 83 0.54 -0.61 0.01 -1.17 10/15/2026 10/14/2026 4:00:06 PM EST
587.50 48.80 54.65 51.73 48.55 +31.04 +177.27% 0.09 1 65 0.55 -0.63 0.01 -1.15 10/15/2026 10/14/2026 4:00:06 PM EST
590.00 51.70 56.85 54.28 49.07 +20.43 +71.34% 0.09 4 73 0.55 -0.66 0.01 -1.12 10/15/2026 10/14/2026 4:00:06 PM EST
592.50 53.95 59.10 56.53 29.27 0.00 0.00% 0.10 0 64 0.54 -0.68 0.01 -1.09 10/14/2026 10/14/2026 4:00:06 PM EST
595.00 56.00 60.40 58.20 59.35 +29.01 +95.62% 0.10 2 64 0.51 -0.70 0.01 -1.06 10/15/2026 10/14/2026 4:00:06 PM EST
597.50 58.85 63.65 61.25 22.10 0.00 0.00% 0.10 0 15 0.54 -0.72 0.01 -1.02 10/14/2026 10/14/2026 4:00:06 PM EST
600.00 60.85 65.95 63.40 54.45 +19.02 +53.69% 0.11 2 110 0.54 -0.74 0.01 -0.99 10/15/2026 10/14/2026 4:00:06 PM EST
602.50 63.20 68.25 65.73 37.49 0.00 0.00% 0.11 0 34 0.52 -0.76 0.01 -0.95 10/14/2026 10/14/2026 4:00:06 PM EST
605.00 65.60 70.60 68.10 65.95 +26.59 +67.56% 0.11 1 125 0.55 -0.77 0.01 -0.91 10/15/2026 10/14/2026 4:00:06 PM EST
607.50 68.15 72.95 70.55 69.00 +28.63 +70.92% 0.12 100 207 0.54 -0.79 0.01 -0.87 10/15/2026 10/14/2026 4:00:06 PM EST
610.00 70.40 75.35 72.88 45.32 0.00 0.00% 0.12 0 316 0.54 -0.81 0.01 -0.83 10/14/2026 10/14/2026 4:00:06 PM EST
612.50 72.65 77.70 75.18 77.16 +42.16 +120.46% 0.12 5 69 0.54 -0.82 0.01 -0.78 10/15/2026 10/14/2026 4:00:06 PM EST
615.00 75.10 80.10 77.60 83.75 +36.42 +76.95% 0.13 2 423 0.53 -0.84 0.01 -0.74 10/15/2026 10/14/2026 4:00:06 PM EST
617.50 77.45 82.55 80.00 33.41 0.00 0.00% 0.13 0 71 0.53 -0.85 0.01 -0.70 10/13/2026 10/14/2026 4:00:06 PM EST
620.00 79.90 84.95 82.43 80.43 +29.37 +57.53% 0.13 1 218 0.53 -0.86 0.01 -0.66 10/15/2026 10/14/2026 4:00:06 PM EST
622.50 82.50 87.40 84.95 37.09 0.00 0.00% 0.14 0 16 0.47 -0.87 0.01 -0.62 10/12/2026 10/14/2026 4:00:06 PM EST
625.00 85.05 89.85 87.45 87.01 +28.15 +47.83% 0.14 1 303 0.70 -0.89 0.00 -0.58 10/15/2026 10/14/2026 4:00:06 PM EST
627.50 87.30 92.30 89.80 61.20 0.00 0.00% 0.14 0 51 0.71 -0.90 0.00 -0.54 10/14/2026 10/14/2026 4:00:06 PM EST
630.00 89.75 94.75 92.25 96.00 +37.15 +63.13% 0.15 2 57 0.72 -0.91 0.00 -0.50 10/15/2026 10/14/2026 4:00:06 PM EST
632.50 92.45 97.20 94.83 95.90 +35.16 +57.89% 0.15 1 8 0.72 -0.92 0.00 -0.46 10/15/2026 10/14/2026 4:00:06 PM EST
635.00 94.65 99.65 97.15 88.88 +24.80 +38.71% 0.15 32 39 0.74 -0.92 0.00 -0.43 10/15/2026 10/14/2026 4:00:06 PM EST
637.50 97.15 102.00 99.58 36.80 0.00 0.00% 0.16 0 24 0.75 -0.93 0.00 -0.40 10/9/2026 10/14/2026 4:00:06 PM EST
640.00 99.60 104.60 102.10 56.00 0.00 0.00% 0.16 0 221 0.75 -0.94 0.00 -0.37 10/14/2026 10/14/2026 4:00:06 PM EST
642.50 102.10 107.10 104.60 38.40 0.00 0.00% 0.16 0 6 0.77 -0.94 0.00 -0.34 10/9/2026 10/14/2026 4:00:06 PM EST
645.00 104.60 109.45 107.03 60.01 0.00 0.00% 0.17 0 178 0.78 -0.95 0.00 -0.31 10/13/2026 10/14/2026 4:00:06 PM EST
647.50 107.05 112.05 109.55 24.28 0.00 0.00% 0.17 0 20 0.79 -0.96 0.00 -0.28 10/7/2026 10/14/2026 4:00:06 PM EST
650.00 109.55 114.55 112.05 107.80 +77.30 +253.45% 0.17 1 56 0.80 -0.96 0.00 -0.25 10/15/2026 10/14/2026 4:00:06 PM EST
652.50 112.05 117.05 114.55 26.99 0.00 0.00% 0.18 0 234 0.82 -0.96 0.00 -0.23 10/7/2026 10/14/2026 4:00:06 PM EST
655.00 114.55 119.40 116.98 108.67 +65.42 +151.26% 0.18 32 321 0.83 -0.97 0.00 -0.21 10/15/2026 10/14/2026 4:00:06 PM EST
657.50 117.05 122.00 119.53 % 0.18 0 0 0.84 -0.97 0.00 -0.19 10/14/2026 4:00:06 PM EST
660.00 119.55 124.50 122.03 47.25 0.00 0.00% 0.18 0 124 0.85 -0.98 0.00 -0.17 10/9/2026 10/14/2026 4:00:06 PM EST
662.50 122.00 127.00 124.50 32.80 0.00 0.00% 0.19 0 6 0.87 -0.98 0.00 -0.15 10/7/2026 10/14/2026 4:00:06 PM EST
665.00 124.50 129.50 127.00 34.50 0.00 0.00% 0.19 0 1 0.86 -0.98 0.00 -0.14 10/7/2026 10/14/2026 4:00:06 PM EST
667.50 127.00 132.00 129.50 36.20 0.00 0.00% 0.19 0 112 0.88 -0.98 0.00 -0.12 10/7/2026 10/14/2026 4:00:06 PM EST
670.00 129.50 134.50 132.00 65.20 0.00 0.00% 0.20 0 42 0.89 -0.99 0.00 -0.11 10/9/2026 10/14/2026 4:00:06 PM EST
672.50 132.00 136.95 134.48 39.70 0.00 0.00% 0.20 0 2 0.92 -0.99 0.00 -0.10 10/7/2026 10/14/2026 4:00:06 PM EST
675.00 134.50 139.45 136.98 41.17 0.00 0.00% 0.20 0 8 0.93 -0.99 0.00 -0.09 10/7/2026 10/14/2026 4:00:06 PM EST
677.50 137.00 141.95 139.48 42.99 0.00 0.00% 0.21 0 1 0.94 -0.99 0.00 -0.08 10/7/2026 10/14/2026 4:00:06 PM EST
680.00 139.50 144.45 141.98 40.63 0.00 0.00% 0.21 0 1 0.94 -0.99 0.00 -0.07 10/6/2026 10/14/2026 4:00:06 PM EST
682.50 142.00 146.95 144.48 % 0.21 0 0 0.97 -0.99 0.00 -0.06 10/14/2026 4:00:06 PM EST
685.00 144.50 149.45 146.98 % 0.21 0 0 0.96 -0.99 0.00 -0.05 10/14/2026 4:00:06 PM EST
687.50 147.00 151.95 149.48 % 0.22 0 0 1.00 -0.99 0.00 -0.05 10/14/2026 4:00:06 PM EST
690.00 149.50 154.45 151.98 44.34 0.00 0.00% 0.22 0 0 0.93 -1.00 0.00 -0.04 10/6/2026 10/14/2026 4:00:06 PM EST
692.50 152.00 156.95 154.48 % 0.22 0 0 0.87 -1.00 0.00 -0.04 10/14/2026 4:00:06 PM EST
695.00 154.50 159.45 156.98 48.24 0.00 0.00% 0.23 0 0 1.02 -1.00 0.00 -0.03 10/6/2026 10/14/2026 4:00:06 PM EST
697.50 157.00 161.95 159.48 % 0.23 0 0 1.06 -1.00 0.00 -0.03 10/14/2026 4:00:06 PM EST
700.00 159.50 164.45 161.98 60.61 0.00 0.00% 0.23 0 1 1.07 -1.00 0.00 -0.02 10/7/2026 10/14/2026 4:00:06 PM EST
702.50 162.00 166.95 164.48 % 0.23 0 0 1.08 -1.00 0.00 -0.02 10/14/2026 4:00:06 PM EST
705.00 164.50 169.45 166.98 % 0.24 0 0 1.10 -1.00 0.00 -0.02 10/14/2026 4:00:06 PM EST
707.50 167.00 171.95 169.48 % 0.24 0 0 1.09 -1.00 0.00 -0.02 10/14/2026 4:00:06 PM EST
710.00 169.50 174.45 171.98 % 0.24 0 0 1.13 -1.00 0.00 -0.01 10/14/2026 4:00:06 PM EST
712.50 172.00 176.95 174.48 % 0.24 0 0 1.14 -1.00 0.00 -0.01 10/14/2026 4:00:06 PM EST
715.00 174.50 179.45 176.98 % 0.25 0 0 1.15 -1.00 0.00 -0.01 10/14/2026 4:00:06 PM EST
717.50 177.00 181.95 179.48 % 0.25 0 0 1.16 -1.00 0.00 -0.01 10/14/2026 4:00:06 PM EST
720.00 178.30 184.45 181.38 % 0.25 0 0 1.18 -1.00 0.00 -0.01 10/14/2026 4:00:06 PM EST
722.50 180.95 186.95 183.95 % 0.25 0 0 1.19 -1.00 0.00 -0.01 10/14/2026 4:00:06 PM EST
725.00 184.50 189.45 186.98 % 0.26 0 0 1.03 -1.00 0.00 -0.01 10/14/2026 4:00:06 PM EST
727.50 185.80 191.95 188.88 % 0.26 0 0 1.21 -1.00 0.00 0.00 10/14/2026 4:00:06 PM EST
730.00 189.50 194.35 191.93 % 0.26 0 0 1.23 -1.00 0.00 0.00 10/14/2026 4:00:06 PM EST
732.50 190.60 196.85 193.73 % 0.26 0 0 1.24 -1.00 0.00 0.00 10/14/2026 4:00:06 PM EST
735.00 194.45 199.45 196.95 % 0.27 0 0 1.25 -1.00 0.00 0.00 10/14/2026 4:00:06 PM EST
737.50 195.85 201.85 198.85 % 0.27 0 0 1.27 -1.00 0.00 0.00 10/14/2026 4:00:06 PM EST
740.00 198.00 204.45 201.23 % 0.27 0 0 1.28 -1.00 0.00 0.00 10/14/2026 4:00:06 PM EST
742.50 200.85 206.95 203.90 % 0.27 0 0 1.29 -1.00 0.00 0.00 10/14/2026 4:00:06 PM EST
745.00 203.00 209.35 206.18 % 0.28 0 0 1.30 -1.00 0.00 0.00 10/14/2026 4:00:06 PM EST
747.50 206.95 211.95 209.45 % 0.28 0 0 1.32 -1.00 0.00 0.00 10/14/2026 4:00:06 PM EST
750.00 209.45 214.45 211.95 % 0.28 0 0 1.33 -1.00 0.00 0.00 10/14/2026 4:00:06 PM EST
755.00 213.00 219.45 216.23 % 0.29 0 0 1.35 -1.00 0.00 0.00 10/14/2026 4:00:06 PM EST
760.00 219.45 224.45 221.95 % 0.29 0 0 1.38 -1.00 0.00 0.00 10/14/2026 4:00:06 PM EST