Options Chain for AMAZON COM INC COM (AMZN) - $253.10 as of 10/27/2026 8:26:40 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 112.35 | 114.90 | 113.63 | 114.43 | +5.24 | +4.80% | 0.81 | 1 | 2 | 1.64 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 145.00 | 107.35 | 110.55 | 108.95 | 109.45 | +5.22 | +5.01% | 0.75 | 1 | 2 | 1.71 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 150.00 | 102.40 | 105.55 | 103.98 | 99.25 | 0.00 | 0.00% | 0.69 | 0 | 2 | 1.62 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 4:00:06 PM EST |
| 155.00 | 97.40 | 100.55 | 98.98 | 94.27 | 0.00 | 0.00% | 0.64 | 0 | 13 | 1.53 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 4:00:06 PM EST |
| 160.00 | 92.40 | 94.95 | 93.68 | 89.21 | 0.00 | 0.00% | 0.59 | 0 | 1 | 1.32 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 4:00:06 PM EST |
| 165.00 | 87.45 | 90.00 | 88.73 | % | 0.54 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:06 PM EST | |||
| 170.00 | 82.50 | 85.05 | 83.78 | % | 0.49 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:06 PM EST | |||
| 175.00 | 77.50 | 80.70 | 79.10 | % | 0.45 | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.01 | 10/27/2026 4:00:06 PM EST | |||
| 180.00 | 72.55 | 75.10 | 73.83 | 74.53 | -7.90 | -9.59% | 0.41 | 1 | 1 | 1.05 | 1.00 | 0.00 | -0.01 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 185.00 | 67.60 | 70.15 | 68.88 | 76.39 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.99 | 1.00 | 0.00 | -0.03 | 10/12/2026 | 10/27/2026 4:00:06 PM EST |
| 190.00 | 62.70 | 65.85 | 64.28 | 64.50 | -0.51 | -0.79% | 0.34 | 5 | 57 | 1.02 | 0.99 | 0.00 | -0.04 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 195.00 | 57.75 | 60.35 | 59.05 | 57.30 | 0.00 | 0.00% | 0.30 | 0 | 51 | 0.88 | 0.99 | 0.00 | -0.05 | 10/22/2026 | 10/27/2026 4:00:06 PM EST |
| 200.00 | 52.90 | 55.45 | 54.18 | 52.92 | +4.49 | +9.28% | 0.27 | 4 | 30 | 0.83 | 0.98 | 0.00 | -0.06 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 205.00 | 48.05 | 50.60 | 49.33 | 58.35 | 0.00 | 0.00% | 0.24 | 0 | 58 | 0.78 | 0.97 | 0.00 | -0.08 | 10/21/2026 | 10/27/2026 4:00:06 PM EST |
| 210.00 | 43.30 | 46.45 | 44.88 | 40.29 | 0.00 | 0.00% | 0.21 | 0 | 33 | 0.80 | 0.95 | 0.00 | -0.11 | 10/26/2026 | 10/27/2026 4:00:06 PM EST |
| 212.50 | 40.95 | 43.50 | 42.23 | % | 0.20 | 0 | 0 | 0.71 | 0.94 | 0.00 | -0.13 | 10/27/2026 4:00:06 PM EST | |||
| 215.00 | 38.65 | 41.20 | 39.93 | 38.25 | +2.10 | +5.81% | 0.19 | 100 | 100 | 0.70 | 0.93 | 0.00 | -0.14 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 217.50 | 36.40 | 38.90 | 37.65 | % | 0.17 | 0 | 0 | 0.51 | 0.92 | 0.01 | -0.16 | 10/27/2026 4:00:06 PM EST | |||
| 220.00 | 34.10 | 36.65 | 35.38 | 32.11 | 0.00 | 0.00% | 0.16 | 0 | 50 | 0.53 | 0.90 | 0.01 | -0.18 | 10/26/2026 | 10/27/2026 4:00:06 PM EST |
| 222.50 | 31.90 | 34.45 | 33.18 | % | 0.15 | 0 | 0 | 0.53 | 0.88 | 0.01 | -0.20 | 10/27/2026 4:00:06 PM EST | |||
| 225.00 | 29.95 | 32.10 | 31.03 | 27.46 | 0.00 | 0.00% | 0.14 | 0 | 31 | 0.54 | 0.86 | 0.01 | -0.21 | 10/23/2026 | 10/27/2026 4:00:06 PM EST |
| 227.50 | 27.65 | 30.20 | 28.93 | % | 0.13 | 0 | 0 | 0.54 | 0.84 | 0.01 | -0.23 | 10/27/2026 4:00:06 PM EST | |||
| 230.00 | 25.65 | 28.20 | 26.93 | 23.50 | 0.00 | 0.00% | 0.12 | 0 | 36 | 0.54 | 0.82 | 0.01 | -0.25 | 10/26/2026 | 10/27/2026 4:00:06 PM EST |
| 232.50 | 23.70 | 26.25 | 24.98 | % | 0.11 | 0 | 0 | 0.54 | 0.79 | 0.01 | -0.27 | 10/27/2026 4:00:06 PM EST | |||
| 235.00 | 21.80 | 24.35 | 23.08 | 21.73 | +1.88 | +9.48% | 0.10 | 2 | 11 | 0.53 | 0.76 | 0.01 | -0.29 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 237.50 | 19.95 | 22.50 | 21.23 | % | 0.09 | 0 | 0 | 0.53 | 0.74 | 0.01 | -0.30 | 10/27/2026 4:00:06 PM EST | |||
| 240.00 | 18.25 | 20.80 | 19.53 | 20.00 | +3.19 | +18.98% | 0.08 | 19 | 200 | 0.53 | 0.71 | 0.01 | -0.31 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 242.50 | 16.60 | 19.15 | 17.88 | 15.65 | % | 0.07 | 1 | 0 | 0.53 | 0.67 | 0.01 | -0.33 | 10/27/2026 | 10/27/2026 4:00:06 PM EST | |
| 245.00 | 15.00 | 17.55 | 16.28 | 17.05 | +3.40 | +24.91% | 0.07 | 66 | 175 | 0.53 | 0.64 | 0.01 | -0.34 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 247.50 | 13.95 | 15.70 | 14.83 | 15.22 | % | 0.06 | 21 | 0 | 0.53 | 0.61 | 0.01 | -0.34 | 10/27/2026 | 10/27/2026 4:00:06 PM EST | |
| 250.00 | 13.20 | 13.80 | 13.50 | 13.20 | +1.95 | +17.34% | 0.05 | 173 | 697 | 0.53 | 0.57 | 0.01 | -0.35 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 252.50 | 11.85 | 12.40 | 12.13 | 12.70 | % | 0.05 | 126 | 0 | 0.53 | 0.54 | 0.01 | -0.35 | 10/27/2026 | 10/27/2026 4:00:06 PM EST | |
| 255.00 | 10.75 | 10.95 | 10.85 | 10.90 | +1.85 | +20.45% | 0.04 | 210 | 875 | 0.52 | 0.51 | 0.01 | -0.35 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 257.50 | 9.50 | 10.05 | 9.78 | 9.83 | % | 0.04 | 5 | 0 | 0.52 | 0.47 | 0.01 | -0.35 | 10/27/2026 | 10/27/2026 4:00:06 PM EST | |
| 260.00 | 8.45 | 9.00 | 8.73 | 9.10 | +1.81 | +24.83% | 0.03 | 159 | 828 | 0.52 | 0.44 | 0.01 | -0.34 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 262.50 | 7.50 | 7.90 | 7.70 | 7.80 | % | 0.03 | 52 | 0 | 0.52 | 0.40 | 0.01 | -0.34 | 10/27/2026 | 10/27/2026 4:00:06 PM EST | |
| 265.00 | 6.65 | 7.15 | 6.90 | 7.35 | +1.75 | +31.25% | 0.03 | 293 | 652 | 0.52 | 0.37 | 0.01 | -0.33 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 267.50 | 5.80 | 6.35 | 6.08 | 6.50 | % | 0.02 | 2 | 0 | 0.52 | 0.34 | 0.01 | -0.32 | 10/27/2026 | 10/27/2026 4:00:06 PM EST | |
| 270.00 | 5.10 | 5.40 | 5.25 | 5.60 | +1.30 | +30.24% | 0.02 | 119 | 514 | 0.51 | 0.31 | 0.01 | -0.30 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 272.50 | 4.40 | 4.90 | 4.65 | 4.82 | % | 0.02 | 3 | 0 | 0.52 | 0.28 | 0.01 | -0.29 | 10/27/2026 | 10/27/2026 4:00:06 PM EST | |
| 275.00 | 3.85 | 4.25 | 4.05 | 4.15 | +0.95 | +29.69% | 0.01 | 125 | 1,075 | 0.52 | 0.25 | 0.01 | -0.27 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 277.50 | 3.30 | 3.75 | 3.53 | 3.64 | % | 0.01 | 2 | 0 | 0.52 | 0.23 | 0.01 | -0.26 | 10/27/2026 | 10/27/2026 4:00:06 PM EST | |
| 280.00 | 2.92 | 3.25 | 3.09 | 3.20 | +0.92 | +40.36% | 0.01 | 405 | 2,563 | 0.52 | 0.20 | 0.01 | -0.24 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 282.50 | 2.50 | 2.80 | 2.65 | 2.73 | % | 0.01 | 20 | 0 | 0.51 | 0.18 | 0.01 | -0.22 | 10/27/2026 | 10/27/2026 4:00:06 PM EST | |
| 285.00 | 2.12 | 2.42 | 2.27 | 2.39 | +0.77 | +47.54% | 0.01 | 80 | 668 | 0.51 | 0.16 | 0.01 | -0.21 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 287.50 | 1.84 | 2.08 | 1.96 | 2.18 | % | 0.01 | 5 | 0 | 0.51 | 0.14 | 0.01 | -0.19 | 10/27/2026 | 10/27/2026 4:00:06 PM EST | |
| 290.00 | 1.55 | 1.79 | 1.67 | 1.76 | +0.50 | +39.69% | 0.01 | 200 | 1,195 | 0.51 | 0.12 | 0.01 | -0.17 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 292.50 | 1.28 | 1.50 | 1.39 | 1.42 | % | 0.00 | 15 | 0 | 0.51 | 0.11 | 0.01 | -0.16 | 10/27/2026 | 10/27/2026 4:00:06 PM EST | |
| 295.00 | 1.15 | 1.22 | 1.19 | 1.22 | +0.32 | +35.56% | 0.00 | 74 | 1,744 | 0.51 | 0.10 | 0.01 | -0.14 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 297.50 | 0.91 | 1.17 | 1.04 | 1.00 | % | 0.00 | 1 | 0 | 0.51 | 0.08 | 0.01 | -0.13 | 10/27/2026 | 10/27/2026 4:00:06 PM EST | |
| 300.00 | 0.78 | 0.99 | 0.89 | 0.93 | +0.28 | +43.08% | 0.00 | 132 | 920 | 0.51 | 0.07 | 0.00 | -0.11 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 302.50 | 0.62 | 0.85 | 0.74 | 0.70 | % | 0.00 | 1 | 0 | 0.51 | 0.06 | 0.00 | -0.10 | 10/27/2026 | 10/27/2026 4:00:06 PM EST | |
| 305.00 | 0.53 | 0.74 | 0.64 | 0.60 | +0.22 | +57.90% | 0.00 | 346 | 1,053 | 0.52 | 0.05 | 0.00 | -0.09 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 307.50 | 0.39 | 0.64 | 0.52 | 0.51 | % | 0.00 | 2 | 0 | 0.51 | 0.05 | 0.00 | -0.08 | 10/27/2026 | 10/27/2026 4:00:06 PM EST | |
| 310.00 | 0.27 | 0.56 | 0.42 | 0.44 | +0.14 | +46.67% | 0.00 | 12 | 339 | 0.51 | 0.04 | 0.00 | -0.07 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 312.50 | 0.20 | 0.48 | 0.34 | % | 0.00 | 0 | 0 | 0.50 | 0.03 | 0.00 | -0.06 | 10/27/2026 4:00:06 PM EST | |||
| 315.00 | 0.15 | 0.41 | 0.28 | 0.32 | +0.10 | +45.46% | 0.00 | 67 | 201 | 0.50 | 0.03 | 0.00 | -0.05 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 317.50 | 0.11 | 0.36 | 0.24 | 0.25 | % | 0.00 | 2 | 0 | 0.50 | 0.02 | 0.00 | -0.05 | 10/27/2026 | 10/27/2026 4:00:06 PM EST | |
| 320.00 | 0.11 | 0.33 | 0.22 | 0.21 | +0.06 | +40.00% | 0.00 | 14 | 142 | 0.51 | 0.02 | 0.00 | -0.04 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 325.00 | 0.05 | 0.25 | 0.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.50 | 0.01 | 0.00 | -0.03 | 10/26/2026 | 10/27/2026 4:00:06 PM EST |
| 330.00 | 0.07 | 0.22 | 0.15 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 210 | 0.54 | 0.01 | 0.00 | -0.02 | 10/26/2026 | 10/27/2026 4:00:06 PM EST |
| 335.00 | 0.07 | 0.20 | 0.14 | 0.07 | 0.00 | 0.00% | 0.00 | 1 | 148 | 0.56 | 0.01 | 0.00 | -0.02 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 340.00 | 0.03 | 0.09 | 0.06 | 0.06 | +0.01 | +20.00% | 0.00 | 6 | 28 | 0.53 | 0.00 | 0.00 | -0.01 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 345.00 | 0.01 | 0.16 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.55 | 0.00 | 0.00 | -0.01 | 10/26/2026 | 10/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 0.37 | 0.19 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.33 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/27/2026 4:00:06 PM EST |
| 145.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.93 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/27/2026 4:00:06 PM EST |
| 150.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.85 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 4:00:06 PM EST |
| 155.00 | 0.02 | 0.16 | 0.09 | 0.02 | -0.02 | -50.00% | 0.00 | 44 | 163 | 0.83 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 160.00 | 0.01 | 0.14 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.82 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 4:00:06 PM EST |
| 165.00 | 0.01 | 0.16 | 0.09 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 208 | 0.78 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 4:00:06 PM EST |
| 170.00 | 0.04 | 0.10 | 0.07 | 0.07 | -0.03 | -30.00% | 0.00 | 8 | 211 | 0.74 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 175.00 | 0.04 | 0.21 | 0.13 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 190 | 0.74 | 0.00 | 0.00 | -0.01 | 10/26/2026 | 10/27/2026 4:00:06 PM EST |
| 180.00 | 0.05 | 0.26 | 0.16 | 0.16 | -0.02 | -11.12% | 0.00 | 6 | 26 | 0.70 | 0.00 | 0.00 | -0.01 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 185.00 | 0.08 | 0.32 | 0.20 | 0.20 | -0.02 | -9.10% | 0.00 | 4 | 321 | 0.68 | 0.00 | 0.00 | -0.03 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 190.00 | 0.12 | 0.37 | 0.25 | 0.21 | -0.27 | -56.25% | 0.00 | 2,000 | 54 | 0.65 | -0.01 | 0.00 | -0.04 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 195.00 | 0.17 | 0.47 | 0.32 | 0.32 | -0.08 | -20.00% | 0.00 | 11 | 121 | 0.63 | -0.01 | 0.00 | -0.05 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 200.00 | 0.31 | 0.54 | 0.43 | 0.43 | -0.07 | -14.00% | 0.00 | 118 | 899 | 0.61 | -0.02 | 0.00 | -0.06 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 205.00 | 0.40 | 0.75 | 0.58 | 0.62 | -0.21 | -25.31% | 0.00 | 10 | 97 | 0.59 | -0.03 | 0.00 | -0.08 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 210.00 | 0.76 | 0.93 | 0.85 | 0.80 | -0.31 | -27.93% | 0.00 | 6,179 | 688 | 0.58 | -0.05 | 0.00 | -0.11 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 212.50 | 0.74 | 1.09 | 0.92 | 0.95 | % | 0.00 | 15 | 0 | 0.56 | -0.06 | 0.00 | -0.13 | 10/27/2026 | 10/27/2026 4:00:06 PM EST | |
| 215.00 | 1.03 | 1.27 | 1.15 | 1.06 | -0.60 | -36.15% | 0.01 | 2 | 545 | 0.57 | -0.07 | 0.00 | -0.14 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 217.50 | 1.21 | 1.49 | 1.35 | 1.36 | % | 0.01 | 35 | 0 | 0.56 | -0.08 | 0.01 | -0.16 | 10/27/2026 | 10/27/2026 4:00:06 PM EST | |
| 220.00 | 1.45 | 1.63 | 1.54 | 1.47 | -0.78 | -34.67% | 0.01 | 13 | 675 | 0.55 | -0.10 | 0.01 | -0.18 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 222.50 | 1.72 | 2.02 | 1.87 | 1.87 | % | 0.01 | 1,865 | 0 | 0.55 | -0.12 | 0.01 | -0.20 | 10/27/2026 | 10/27/2026 4:00:06 PM EST | |
| 225.00 | 2.08 | 2.36 | 2.22 | 2.18 | -0.97 | -30.80% | 0.01 | 90 | 861 | 0.54 | -0.14 | 0.01 | -0.21 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 227.50 | 2.44 | 2.79 | 2.62 | 2.50 | % | 0.01 | 1,144 | 0 | 0.54 | -0.16 | 0.01 | -0.23 | 10/27/2026 | 10/27/2026 4:00:06 PM EST | |
| 230.00 | 2.97 | 3.30 | 3.14 | 3.00 | -1.27 | -29.75% | 0.01 | 199 | 942 | 0.54 | -0.18 | 0.01 | -0.25 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 232.50 | 3.45 | 3.95 | 3.70 | 3.40 | % | 0.02 | 9 | 0 | 0.54 | -0.21 | 0.01 | -0.27 | 10/27/2026 | 10/27/2026 4:00:06 PM EST | |
| 235.00 | 4.05 | 4.55 | 4.30 | 3.96 | -1.54 | -28.00% | 0.02 | 115 | 1,270 | 0.54 | -0.24 | 0.01 | -0.29 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 237.50 | 4.75 | 5.25 | 5.00 | 4.65 | % | 0.02 | 3 | 0 | 0.54 | -0.26 | 0.01 | -0.30 | 10/27/2026 | 10/27/2026 4:00:06 PM EST | |
| 240.00 | 5.50 | 6.00 | 5.75 | 5.50 | -1.90 | -25.68% | 0.02 | 317 | 1,064 | 0.53 | -0.29 | 0.01 | -0.31 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 242.50 | 6.35 | 6.90 | 6.63 | 6.54 | % | 0.03 | 11 | 0 | 0.53 | -0.33 | 0.01 | -0.33 | 10/27/2026 | 10/27/2026 4:00:06 PM EST | |
| 245.00 | 7.30 | 7.75 | 7.53 | 7.21 | -2.01 | -21.80% | 0.03 | 14 | 534 | 0.53 | -0.36 | 0.01 | -0.34 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 247.50 | 8.30 | 8.90 | 8.60 | 10.50 | % | 0.03 | 1 | 0 | 0.53 | -0.39 | 0.01 | -0.34 | 10/27/2026 | 10/27/2026 4:00:06 PM EST | |
| 250.00 | 9.45 | 9.95 | 9.70 | 9.60 | -2.07 | -17.74% | 0.04 | 58 | 711 | 0.53 | -0.43 | 0.01 | -0.35 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 252.50 | 10.65 | 11.00 | 10.83 | 10.89 | % | 0.04 | 7 | 0 | 0.52 | -0.46 | 0.01 | -0.35 | 10/27/2026 | 10/27/2026 4:00:06 PM EST | |
| 255.00 | 12.00 | 12.40 | 12.20 | 12.12 | -2.38 | -16.42% | 0.05 | 18 | 689 | 0.53 | -0.49 | 0.01 | -0.35 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 257.50 | 13.25 | 13.80 | 13.53 | 13.15 | % | 0.05 | 2 | 0 | 0.52 | -0.53 | 0.01 | -0.35 | 10/27/2026 | 10/27/2026 4:00:06 PM EST | |
| 260.00 | 14.65 | 15.35 | 15.00 | 14.38 | -3.20 | -18.21% | 0.06 | 9 | 579 | 0.52 | -0.56 | 0.01 | -0.34 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 262.50 | 15.75 | 17.00 | 16.38 | 19.06 | % | 0.06 | 1 | 0 | 0.52 | -0.60 | 0.01 | -0.34 | 10/27/2026 | 10/27/2026 4:00:06 PM EST | |
| 265.00 | 17.05 | 19.25 | 18.15 | 17.65 | -3.80 | -17.72% | 0.07 | 517 | 569 | 0.52 | -0.63 | 0.01 | -0.33 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 267.50 | 18.55 | 21.10 | 19.83 | 22.38 | % | 0.07 | 1 | 0 | 0.52 | -0.66 | 0.01 | -0.32 | 10/27/2026 | 10/27/2026 4:00:06 PM EST | |
| 270.00 | 20.30 | 22.90 | 21.60 | 14.50 | 0.00 | 0.00% | 0.08 | 0 | 118 | 0.52 | -0.69 | 0.01 | -0.30 | 10/21/2026 | 10/27/2026 4:00:06 PM EST |
| 272.50 | 22.20 | 24.75 | 23.48 | % | 0.09 | 0 | 0 | 0.52 | -0.72 | 0.01 | -0.29 | 10/27/2026 4:00:06 PM EST | |||
| 275.00 | 24.10 | 26.70 | 25.40 | 27.45 | -1.65 | -5.67% | 0.09 | 20 | 49 | 0.52 | -0.75 | 0.01 | -0.27 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 277.50 | 26.10 | 28.65 | 27.38 | % | 0.10 | 0 | 0 | 0.52 | -0.77 | 0.01 | -0.26 | 10/27/2026 4:00:06 PM EST | |||
| 280.00 | 28.15 | 30.65 | 29.40 | 32.58 | 0.00 | 0.00% | 0.10 | 0 | 34 | 0.51 | -0.80 | 0.01 | -0.24 | 10/26/2026 | 10/27/2026 4:00:06 PM EST |
| 282.50 | 30.20 | 32.75 | 31.48 | % | 0.11 | 0 | 0 | 0.51 | -0.82 | 0.01 | -0.22 | 10/27/2026 4:00:06 PM EST | |||
| 285.00 | 32.35 | 34.90 | 33.63 | 38.65 | 0.00 | 0.00% | 0.12 | 0 | 21 | 0.51 | -0.84 | 0.01 | -0.21 | 10/23/2026 | 10/27/2026 4:00:06 PM EST |
| 287.50 | 34.55 | 37.15 | 35.85 | % | 0.12 | 0 | 0 | 0.50 | -0.86 | 0.01 | -0.19 | 10/27/2026 4:00:06 PM EST | |||
| 290.00 | 36.80 | 39.35 | 38.08 | 37.75 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.49 | -0.88 | 0.01 | -0.17 | 10/14/2026 | 10/27/2026 4:00:06 PM EST |
| 292.50 | 39.00 | 41.55 | 40.28 | % | 0.14 | 0 | 0 | 0.63 | -0.89 | 0.01 | -0.16 | 10/27/2026 4:00:06 PM EST | |||
| 295.00 | 41.35 | 44.20 | 42.78 | 33.99 | 0.00 | 0.00% | 0.15 | 0 | 46 | 0.66 | -0.90 | 0.01 | -0.14 | 10/20/2026 | 10/27/2026 4:00:06 PM EST |
| 297.50 | 43.70 | 46.20 | 44.95 | % | 0.15 | 0 | 0 | 0.65 | -0.92 | 0.01 | -0.13 | 10/27/2026 4:00:06 PM EST | |||
| 300.00 | 46.05 | 48.55 | 47.30 | 50.04 | -1.86 | -3.59% | 0.16 | 4 | 18 | 0.66 | -0.93 | 0.00 | -0.11 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 302.50 | 47.75 | 51.15 | 49.45 | % | 0.16 | 0 | 0 | 0.69 | -0.94 | 0.00 | -0.10 | 10/27/2026 4:00:06 PM EST | |||
| 305.00 | 50.80 | 53.40 | 52.10 | 55.18 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.69 | -0.95 | 0.00 | -0.09 | 10/26/2026 | 10/27/2026 4:00:06 PM EST |
| 307.50 | 52.55 | 55.75 | 54.15 | 57.64 | % | 0.18 | 10 | 0 | 0.70 | -0.95 | 0.00 | -0.08 | 10/27/2026 | 10/27/2026 4:00:06 PM EST | |
| 310.00 | 55.65 | 58.25 | 56.95 | 60.06 | 0.00 | 0.00% | 0.18 | 0 | 25 | 0.72 | -0.96 | 0.00 | -0.07 | 10/26/2026 | 10/27/2026 4:00:06 PM EST |
| 312.50 | 57.45 | 60.70 | 59.08 | % | 0.19 | 0 | 0 | 0.73 | -0.97 | 0.00 | -0.06 | 10/27/2026 4:00:06 PM EST | |||
| 315.00 | 60.55 | 63.05 | 61.80 | 65.84 | +0.17 | +0.26% | 0.20 | 10 | 0 | 0.74 | -0.97 | 0.00 | -0.05 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 317.50 | 62.35 | 65.55 | 63.95 | 68.19 | % | 0.20 | 4 | 0 | 0.76 | -0.98 | 0.00 | -0.05 | 10/27/2026 | 10/27/2026 4:00:06 PM EST | |
| 320.00 | 65.50 | 68.10 | 66.80 | 70.69 | +1.04 | +1.50% | 0.21 | 4 | 0 | 0.78 | -0.98 | 0.00 | -0.04 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 325.00 | 70.10 | 73.45 | 71.78 | 74.77 | -0.10 | -0.14% | 0.22 | 2 | 0 | 0.86 | -0.99 | 0.00 | -0.03 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 330.00 | 74.85 | 78.25 | 76.55 | 81.48 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.02 | 10/26/2026 | 10/27/2026 4:00:06 PM EST |
| 335.00 | 80.40 | 82.95 | 81.68 | 84.78 | % | 0.24 | 2 | 0 | 0.87 | -0.99 | 0.00 | -0.02 | 10/27/2026 | 10/27/2026 4:00:06 PM EST | |
| 340.00 | 85.45 | 87.95 | 86.70 | % | 0.26 | 0 | 0 | 0.91 | -1.00 | 0.00 | -0.01 | 10/27/2026 4:00:06 PM EST | |||
| 345.00 | 89.85 | 92.95 | 91.40 | % | 0.26 | 0 | 0 | 0.94 | -1.00 | 0.00 | -0.01 | 10/27/2026 4:00:06 PM EST |