Options Chain for ADVANCED MICRO DEVICES INC COM (AMD) - $264.33 as of 10/30/2025 2:26:56 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
40.00 214.20 215.65 214.93 179.52 0.00 0.00% 5.37 0 3 4.81 1.00 0.00 0.00 10/13/2025 10/30/2025 3:59:48 PM EST
45.00 209.25 210.65 209.95 % 4.67 0 0 4.49 1.00 0.00 0.00 10/30/2025 3:59:48 PM EST
50.00 204.25 205.70 204.98 % 4.10 0 0 4.22 1.00 0.00 0.00 10/30/2025 3:59:48 PM EST
55.00 199.25 200.70 199.98 183.00 0.00 0.00% 3.64 0 1 4.01 1.00 0.00 0.00 10/15/2025 10/30/2025 3:59:48 PM EST
60.00 194.30 195.70 195.00 % 3.25 0 0 3.78 1.00 0.00 0.00 10/30/2025 3:59:48 PM EST
65.00 189.30 190.70 190.00 % 2.92 0 0 3.57 1.00 0.00 0.00 10/30/2025 3:59:48 PM EST
70.00 184.45 185.70 185.08 141.40 0.00 0.00% 2.64 0 0 3.38 1.00 0.00 0.00 10/7/2025 10/30/2025 3:59:48 PM EST
75.00 179.55 180.75 180.15 % 2.40 0 0 3.23 1.00 0.00 0.00 10/30/2025 3:59:48 PM EST
80.00 174.30 175.75 175.03 179.67 0.00 0.00% 2.19 0 2 3.07 1.00 0.00 0.00 10/28/2025 10/30/2025 3:59:48 PM EST
85.00 169.30 170.75 170.03 % 2.00 0 0 2.91 1.00 0.00 0.00 10/30/2025 3:59:48 PM EST
90.00 164.35 165.75 165.05 122.55 0.00 0.00% 1.83 0 1 2.77 1.00 0.00 0.00 10/6/2025 10/30/2025 3:59:48 PM EST
95.00 159.75 160.80 160.28 147.56 0.00 0.00% 1.69 0 3 2.65 1.00 0.00 0.00 10/20/2025 10/30/2025 3:59:48 PM EST
100.00 154.65 155.80 155.23 160.61 0.00 0.00% 1.55 0 6 2.52 1.00 0.00 0.00 10/28/2025 10/30/2025 3:59:48 PM EST
105.00 149.65 150.80 150.23 149.80 0.00 0.00% 1.43 0 7 2.40 1.00 0.00 0.00 10/27/2025 10/30/2025 3:59:48 PM EST
110.00 144.60 145.85 145.23 152.12 0.00 0.00% 1.32 0 48 2.30 1.00 0.00 0.00 10/28/2025 10/30/2025 3:59:48 PM EST
115.00 139.70 140.85 140.28 124.85 0.00 0.00% 1.22 0 8 2.19 1.00 0.00 0.00 10/21/2025 10/30/2025 3:59:48 PM EST
120.00 134.75 135.85 135.30 136.84 -3.58 -2.55% 1.13 5 14 2.08 1.00 0.00 0.00 10/30/2025 10/30/2025 3:59:48 PM EST
125.00 129.65 130.90 130.28 128.42 0.00 0.00% 1.04 0 7 2.00 1.00 0.00 0.00 10/27/2025 10/30/2025 3:59:48 PM EST
130.00 124.75 125.90 125.33 127.96 +8.35 +6.99% 0.96 42 3 1.90 1.00 0.00 0.00 10/30/2025 10/30/2025 3:59:48 PM EST
135.00 120.00 120.95 120.48 131.99 0.00 0.00% 0.89 0 12 1.82 1.00 0.00 0.00 10/29/2025 10/30/2025 3:59:48 PM EST
140.00 114.90 115.95 115.43 122.33 -2.42 -1.94% 0.82 1 30 1.72 1.00 0.00 -0.01 10/30/2025 10/30/2025 3:59:48 PM EST
145.00 109.80 111.00 110.40 107.83 0.00 0.00% 0.76 0 40 1.65 1.00 0.00 -0.01 10/27/2025 10/30/2025 3:59:48 PM EST
150.00 104.75 106.00 105.38 110.51 -0.86 -0.78% 0.70 7 54 1.53 1.00 0.00 -0.02 10/30/2025 10/30/2025 3:59:48 PM EST
155.00 100.20 101.05 100.63 105.97 0.00 0.00% 0.65 0 30 1.49 1.00 0.00 -0.03 10/29/2025 10/30/2025 3:59:48 PM EST
160.00 95.15 95.95 95.55 102.60 -3.40 -3.21% 0.60 32 868 1.34 1.00 0.00 -0.04 10/30/2025 10/30/2025 3:59:48 PM EST
165.00 90.15 91.15 90.65 97.17 +0.32 +0.33% 0.55 5 327 1.35 0.99 0.00 -0.05 10/30/2025 10/30/2025 3:59:48 PM EST
170.00 85.05 86.00 85.53 92.00 +1.59 +1.76% 0.50 4 318 1.28 0.99 0.00 -0.06 10/30/2025 10/30/2025 3:59:48 PM EST
175.00 80.10 81.30 80.70 88.07 +0.12 +0.14% 0.46 2 226 1.22 0.98 0.00 -0.08 10/30/2025 10/30/2025 3:59:48 PM EST
180.00 75.30 76.25 75.78 79.72 -4.38 -5.21% 0.42 3 543 1.12 0.98 0.00 -0.10 10/30/2025 10/30/2025 3:59:48 PM EST
185.00 70.55 71.50 71.03 73.32 -3.28 -4.29% 0.38 419 115 0.83 0.97 0.00 -0.12 10/30/2025 10/30/2025 3:59:48 PM EST
190.00 65.55 66.65 66.10 71.50 -4.02 -5.33% 0.35 2 250 0.74 0.96 0.00 -0.15 10/30/2025 10/30/2025 3:59:48 PM EST
195.00 60.90 61.80 61.35 67.83 -2.00 -2.87% 0.31 11 104 0.80 0.95 0.00 -0.17 10/30/2025 10/30/2025 3:59:48 PM EST
200.00 55.95 56.95 56.45 57.00 -2.96 -4.94% 0.28 63 479 0.78 0.93 0.00 -0.20 10/30/2025 10/30/2025 3:59:48 PM EST
205.00 51.15 52.10 51.63 53.97 -6.47 -10.71% 0.25 216 202 0.78 0.92 0.00 -0.23 10/30/2025 10/30/2025 3:59:48 PM EST
210.00 46.50 47.65 47.08 48.30 -8.05 -14.29% 0.22 15 1,002 0.77 0.90 0.00 -0.26 10/30/2025 10/30/2025 3:59:48 PM EST
215.00 42.50 43.15 42.83 44.25 -2.78 -5.92% 0.20 20 1,088 0.76 0.88 0.00 -0.30 10/30/2025 10/30/2025 3:59:48 PM EST
220.00 38.10 38.85 38.48 38.80 -8.55 -18.06% 0.17 70 878 0.74 0.85 0.01 -0.33 10/30/2025 10/30/2025 3:59:48 PM EST
225.00 34.10 34.90 34.50 35.15 -7.95 -18.45% 0.15 40 704 0.74 0.82 0.01 -0.36 10/30/2025 10/30/2025 3:59:48 PM EST
227.50 31.95 32.95 32.45 33.11 -4.44 -11.83% 0.14 28 40 0.73 0.80 0.01 -0.38 10/30/2025 10/30/2025 3:59:48 PM EST
230.00 29.75 31.00 30.38 30.60 -6.21 -16.87% 0.13 31 1,651 0.72 0.78 0.01 -0.39 10/30/2025 10/30/2025 3:59:48 PM EST
232.50 28.05 29.25 28.65 29.65 -7.35 -19.87% 0.12 17 124 0.72 0.76 0.01 -0.41 10/30/2025 10/30/2025 3:59:48 PM EST
235.00 26.15 27.35 26.75 26.80 -8.85 -24.83% 0.11 124 974 0.71 0.74 0.01 -0.42 10/30/2025 10/30/2025 3:59:48 PM EST
237.50 24.65 25.70 25.18 26.77 -6.94 -20.59% 0.11 30 154 0.72 0.72 0.01 -0.44 10/30/2025 10/30/2025 3:59:48 PM EST
240.00 23.05 23.50 23.28 24.57 -6.70 -21.43% 0.10 221 1,710 0.71 0.69 0.01 -0.45 10/30/2025 10/30/2025 3:59:48 PM EST
242.50 21.10 22.35 21.73 24.77 -5.70 -18.71% 0.09 33 192 0.71 0.67 0.01 -0.46 10/30/2025 10/30/2025 3:59:48 PM EST
245.00 19.80 20.60 20.20 20.54 -7.35 -26.36% 0.08 145 1,477 0.71 0.64 0.01 -0.47 10/30/2025 10/30/2025 3:59:48 PM EST
247.50 18.25 19.35 18.80 18.95 -7.85 -29.30% 0.08 44 111 0.71 0.62 0.01 -0.48 10/30/2025 10/30/2025 3:59:48 PM EST
250.00 17.30 17.60 17.45 17.46 -7.29 -29.46% 0.07 573 2,472 0.71 0.59 0.01 -0.49 10/30/2025 10/30/2025 3:59:48 PM EST
252.50 15.60 16.65 16.13 16.15 -7.82 -32.63% 0.06 198 188 0.71 0.56 0.01 -0.49 10/30/2025 10/30/2025 3:59:48 PM EST
255.00 14.65 15.00 14.83 14.94 -6.98 -31.85% 0.06 218 879 0.71 0.53 0.01 -0.49 10/30/2025 10/30/2025 3:59:48 PM EST
257.50 13.40 13.85 13.63 14.74 -5.51 -27.21% 0.05 213 165 0.71 0.51 0.01 -0.49 10/30/2025 10/30/2025 3:59:48 PM EST
260.00 12.45 12.75 12.60 12.60 -6.62 -34.45% 0.05 933 1,658 0.71 0.48 0.01 -0.49 10/30/2025 10/30/2025 3:59:48 PM EST
262.50 11.15 11.90 11.53 11.62 -6.16 -34.65% 0.04 496 1,002 0.71 0.45 0.01 -0.49 10/30/2025 10/30/2025 3:59:48 PM EST
265.00 10.00 10.75 10.38 10.80 -5.91 -35.37% 0.04 1,090 1,124 0.71 0.43 0.01 -0.49 10/30/2025 10/30/2025 3:59:48 PM EST
267.50 9.40 10.05 9.73 9.95 -5.60 -36.02% 0.04 236 197 0.71 0.40 0.01 -0.48 10/30/2025 10/30/2025 3:59:48 PM EST
270.00 8.75 9.00 8.88 8.91 -5.59 -38.56% 0.03 397 5,125 0.71 0.38 0.01 -0.47 10/30/2025 10/30/2025 3:59:48 PM EST
272.50 8.00 8.45 8.23 8.44 -4.91 -36.78% 0.03 116 1,303 0.71 0.35 0.01 -0.47 10/30/2025 10/30/2025 3:59:48 PM EST
275.00 7.25 7.45 7.35 7.40 -5.05 -40.57% 0.03 447 836 0.71 0.33 0.01 -0.46 10/30/2025 10/30/2025 3:59:48 PM EST
277.50 6.65 6.80 6.73 7.49 % 0.02 89 0 0.71 0.31 0.01 -0.44 10/30/2025 10/30/2025 3:59:48 PM EST
280.00 6.00 6.20 6.10 6.10 -4.55 -42.73% 0.02 255 1,946 0.71 0.29 0.01 -0.43 10/30/2025 10/30/2025 3:59:48 PM EST
282.50 5.45 5.60 5.53 6.95 % 0.02 9 0 0.71 0.27 0.01 -0.42 10/30/2025 10/30/2025 3:59:48 PM EST
285.00 4.95 5.10 5.03 5.61 -3.64 -39.36% 0.02 257 669 0.71 0.25 0.01 -0.41 10/30/2025 10/30/2025 3:59:48 PM EST
290.00 4.10 4.20 4.15 4.12 -3.73 -47.52% 0.01 132 501 0.71 0.21 0.01 -0.38 10/30/2025 10/30/2025 3:59:48 PM EST
295.00 3.35 3.45 3.40 3.50 -2.92 -45.49% 0.01 357 976 0.72 0.19 0.01 -0.35 10/30/2025 10/30/2025 3:59:48 PM EST
300.00 2.70 2.93 2.82 2.85 -2.65 -48.19% 0.01 365 1,252 0.72 0.16 0.01 -0.32 10/30/2025 10/30/2025 3:59:48 PM EST
305.00 2.18 2.44 2.31 2.35 -2.26 -49.03% 0.01 75 151 0.73 0.14 0.01 -0.30 10/30/2025 10/30/2025 3:59:48 PM EST
310.00 1.89 2.08 1.99 1.94 -1.91 -49.61% 0.01 108 396 0.74 0.12 0.01 -0.27 10/30/2025 10/30/2025 3:59:48 PM EST
315.00 1.57 1.62 1.60 1.68 -1.84 -52.28% 0.01 533 507 0.74 0.10 0.00 -0.24 10/30/2025 10/30/2025 3:59:48 PM EST
320.00 1.15 1.54 1.35 1.45 -1.36 -48.40% 0.00 103 308 0.75 0.09 0.00 -0.22 10/30/2025 10/30/2025 3:59:48 PM EST
325.00 1.09 1.14 1.12 1.15 -1.43 -55.43% 0.00 66 534 0.76 0.07 0.00 -0.20 10/30/2025 10/30/2025 3:59:48 PM EST
330.00 0.92 0.96 0.94 1.06 -0.99 -48.30% 0.00 40 193 0.77 0.06 0.00 -0.17 10/30/2025 10/30/2025 3:59:48 PM EST
335.00 0.78 0.82 0.80 1.03 -0.75 -42.14% 0.00 7 65 0.78 0.05 0.00 -0.16 10/30/2025 10/30/2025 3:59:48 PM EST
340.00 0.66 0.70 0.68 0.70 -0.78 -52.71% 0.00 26 157 0.79 0.04 0.00 -0.14 10/30/2025 10/30/2025 3:59:48 PM EST
345.00 0.56 0.60 0.58 0.60 -0.64 -51.62% 0.00 6 117 0.80 0.04 0.00 -0.12 10/30/2025 10/30/2025 3:59:48 PM EST
350.00 0.47 0.51 0.49 0.51 -0.61 -54.47% 0.00 174 167 0.80 0.03 0.00 -0.11 10/30/2025 10/30/2025 3:59:48 PM EST
360.00 0.35 0.39 0.37 0.37 -0.52 -58.43% 0.00 24 215 0.82 0.02 0.00 -0.08 10/30/2025 10/30/2025 3:59:48 PM EST
370.00 0.26 0.30 0.28 0.38 -0.24 -38.71% 0.00 5 172 0.84 0.02 0.00 -0.06 10/30/2025 10/30/2025 3:59:48 PM EST
380.00 0.19 0.23 0.21 0.26 -0.20 -43.48% 0.00 6 561 0.86 0.01 0.00 -0.04 10/30/2025 10/30/2025 3:59:48 PM EST
390.00 0.14 0.18 0.16 0.23 -0.11 -32.36% 0.00 46 214 0.88 0.01 0.00 -0.03 10/30/2025 10/30/2025 3:59:48 PM EST
400.00 0.10 0.14 0.12 0.17 -0.08 -32.00% 0.00 23 217 0.89 0.00 0.00 -0.02 10/30/2025 10/30/2025 3:59:48 PM EST
410.00 0.08 0.11 0.10 0.11 -0.11 -50.00% 0.00 16 42 0.91 0.00 0.00 -0.01 10/30/2025 10/30/2025 3:59:48 PM EST
420.00 0.06 0.09 0.08 0.08 -0.10 -55.56% 0.00 19 87 0.93 0.00 0.00 -0.01 10/30/2025 10/30/2025 3:59:48 PM EST
430.00 0.04 0.15 0.10 0.10 -0.03 -23.08% 0.00 52 298 0.94 0.00 0.00 -0.01 10/30/2025 10/30/2025 3:59:48 PM EST
440.00 0.03 0.07 0.05 0.08 -0.01 -11.12% 0.00 30 37 0.95 0.00 0.00 0.00 10/30/2025 10/30/2025 3:59:48 PM EST
450.00 0.02 0.06 0.04 0.06 -0.01 -14.29% 0.00 6 184 1.01 0.00 0.00 0.00 10/30/2025 10/30/2025 3:59:48 PM EST
460.00 0.02 0.05 0.04 0.05 -0.03 -37.50% 0.00 1,056 112 1.00 0.00 0.00 0.00 10/30/2025 10/30/2025 3:59:48 PM EST
470.00 0.01 0.04 0.03 0.05 -0.01 -16.67% 0.00 2,936 309 1.04 0.00 0.00 0.00 10/30/2025 10/30/2025 3:59:48 PM EST
480.00 0.01 0.04 0.03 0.05 +0.01 +25.00% 0.00 110 292 1.07 0.00 0.00 0.00 10/30/2025 10/30/2025 3:59:48 PM EST
490.00 0.00 0.04 0.02 0.03 0.00 0.00% 0.00 0 7 1.10 0.00 0.00 0.00 10/29/2025 10/30/2025 3:59:48 PM EST
500.00 0.00 0.03 0.02 0.02 -0.02 -50.00% 0.00 4 62 1.10 0.00 0.00 0.00 10/30/2025 10/30/2025 3:59:48 PM EST
510.00 0.00 0.03 0.02 0.02 0.00 0.00% 0.00 0 31 1.13 0.00 0.00 0.00 10/29/2025 10/30/2025 3:59:48 PM EST
520.00 0.00 0.03 0.02 0.02 0.00 0.00% 0.00 0 1 1.16 0.00 0.00 0.00 10/29/2025 10/30/2025 3:59:48 PM EST
530.00 0.00 0.03 0.02 % 0.00 0 0 1.19 0.00 0.00 0.00 10/30/2025 3:59:48 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
40.00 0.00 0.10 0.05 0.08 0.00 0.00% 0.00 0 10 0.00 0.00 0.00 0.00 10/9/2025 10/30/2025 3:59:48 PM EST
45.00 0.00 0.01 0.01 0.01 0.00 0.00% 0.00 0 325 0.00 0.00 0.00 0.00 10/15/2025 10/30/2025 3:59:48 PM EST
50.00 0.00 0.10 0.05 0.02 0.00 0.00% 0.00 0 4 2.67 0.00 0.00 0.00 10/16/2025 10/30/2025 3:59:48 PM EST
55.00 0.00 0.10 0.05 0.02 0.00 0.00% 0.00 0 3 2.52 0.00 0.00 0.00 10/16/2025 10/30/2025 3:59:48 PM EST
60.00 0.00 0.10 0.05 0.02 0.00 0.00% 0.00 0 3 2.38 0.00 0.00 0.00 10/20/2025 10/30/2025 3:59:48 PM EST
65.00 0.00 0.10 0.05 0.01 0.00 0.00% 0.00 0 772 2.25 0.00 0.00 0.00 10/17/2025 10/30/2025 3:59:48 PM EST
70.00 0.00 0.10 0.05 0.01 0.00 0.00% 0.00 0 14 2.13 0.00 0.00 0.00 10/17/2025 10/30/2025 3:59:48 PM EST
75.00 0.00 0.10 0.05 0.02 0.00 0.00% 0.00 0 50 2.02 0.00 0.00 0.00 10/21/2025 10/30/2025 3:59:48 PM EST
80.00 0.00 0.11 0.06 0.01 0.00 0.00% 0.00 0 24 1.92 0.00 0.00 0.00 10/22/2025 10/30/2025 3:59:48 PM EST
85.00 0.00 0.11 0.06 0.01 0.00 0.00% 0.00 0 34 1.82 0.00 0.00 0.00 10/22/2025 10/30/2025 3:59:48 PM EST
90.00 0.00 0.11 0.06 0.02 0.00 0.00% 0.00 0 29 1.79 0.00 0.00 0.00 10/27/2025 10/30/2025 3:59:48 PM EST
95.00 0.00 0.11 0.06 0.02 0.00 0.00% 0.00 0 33 1.71 0.00 0.00 0.00 10/28/2025 10/30/2025 3:59:48 PM EST
100.00 0.00 0.04 0.02 0.01 -0.04 -80.00% 0.00 1 116 1.62 0.00 0.00 0.00 10/30/2025 10/30/2025 3:59:48 PM EST
105.00 0.01 0.04 0.03 0.01 0.00 0.00% 0.00 2 21 1.49 0.00 0.00 0.00 10/30/2025 10/30/2025 3:59:48 PM EST
110.00 0.01 0.05 0.03 0.01 -0.04 -80.00% 0.00 87 86 1.42 0.00 0.00 0.00 10/30/2025 10/30/2025 3:59:48 PM EST
115.00 0.03 0.05 0.04 0.03 0.00 0.00% 0.00 174 50 1.43 0.00 0.00 0.00 10/30/2025 10/30/2025 3:59:48 PM EST
120.00 0.03 0.06 0.05 0.06 +0.03 +100.00% 0.00 256 176 1.34 0.00 0.00 0.00 10/30/2025 10/30/2025 3:59:48 PM EST
125.00 0.04 0.07 0.06 0.07 +0.02 +40.00% 0.00 389 6,893 1.31 0.00 0.00 0.00 10/30/2025 10/30/2025 3:59:48 PM EST
130.00 0.05 0.08 0.07 0.05 -0.04 -44.45% 0.00 272 441 1.28 0.00 0.00 0.00 10/30/2025 10/30/2025 3:59:48 PM EST
135.00 0.06 0.09 0.08 0.06 -0.02 -25.00% 0.00 118 188 1.24 0.00 0.00 0.00 10/30/2025 10/30/2025 3:59:48 PM EST
140.00 0.08 0.11 0.10 0.08 -0.06 -42.86% 0.00 108 296 1.20 0.00 0.00 -0.01 10/30/2025 10/30/2025 3:59:48 PM EST
145.00 0.10 0.14 0.12 0.10 -0.07 -41.18% 0.00 37 273 1.16 0.00 0.00 -0.01 10/30/2025 10/30/2025 3:59:48 PM EST
150.00 0.12 0.16 0.14 0.13 -0.02 -13.34% 0.00 80 414 1.13 0.00 0.00 -0.02 10/30/2025 10/30/2025 3:59:48 PM EST
155.00 0.16 0.19 0.18 0.15 -0.04 -21.06% 0.00 14 284 1.09 0.00 0.00 -0.03 10/30/2025 10/30/2025 3:59:48 PM EST
160.00 0.19 0.23 0.21 0.19 -0.09 -32.15% 0.00 81 730 1.06 0.00 0.00 -0.04 10/30/2025 10/30/2025 3:59:48 PM EST
165.00 0.24 0.27 0.26 0.25 -0.07 -21.88% 0.00 66 662 1.02 -0.01 0.00 -0.05 10/30/2025 10/30/2025 3:59:48 PM EST
170.00 0.30 0.32 0.31 0.31 -0.10 -24.39% 0.00 35 1,205 0.99 -0.01 0.00 -0.06 10/30/2025 10/30/2025 3:59:48 PM EST
175.00 0.36 0.39 0.38 0.38 -0.09 -19.15% 0.00 61 410 0.95 -0.02 0.00 -0.08 10/30/2025 10/30/2025 3:59:48 PM EST
180.00 0.44 0.47 0.46 0.44 -0.08 -15.39% 0.00 56 977 0.92 -0.02 0.00 -0.10 10/30/2025 10/30/2025 3:59:48 PM EST
185.00 0.54 0.58 0.56 0.52 -0.17 -24.64% 0.00 101 702 0.89 -0.03 0.00 -0.12 10/30/2025 10/30/2025 3:59:48 PM EST
190.00 0.67 0.71 0.69 0.68 -0.17 -20.00% 0.00 973 2,129 0.86 -0.04 0.00 -0.15 10/30/2025 10/30/2025 3:59:48 PM EST
195.00 0.85 0.88 0.87 0.86 -0.08 -8.52% 0.00 132 649 0.83 -0.05 0.00 -0.17 10/30/2025 10/30/2025 3:59:48 PM EST
200.00 1.08 1.24 1.16 1.10 -0.05 -4.35% 0.01 277 1,335 0.81 -0.07 0.00 -0.20 10/30/2025 10/30/2025 3:59:48 PM EST
205.00 1.38 1.47 1.43 1.21 -0.30 -19.87% 0.01 95 488 0.79 -0.08 0.00 -0.23 10/30/2025 10/30/2025 3:59:48 PM EST
210.00 1.79 1.92 1.86 1.84 +0.04 +2.23% 0.01 145 1,958 0.77 -0.10 0.00 -0.26 10/30/2025 10/30/2025 3:59:48 PM EST
215.00 2.33 2.48 2.41 2.37 +0.19 +8.72% 0.01 264 881 0.76 -0.12 0.00 -0.30 10/30/2025 10/30/2025 3:59:48 PM EST
220.00 3.00 3.20 3.10 3.05 +0.20 +7.02% 0.01 260 1,335 0.75 -0.15 0.01 -0.33 10/30/2025 10/30/2025 3:59:48 PM EST
225.00 3.85 4.05 3.95 3.90 +0.44 +12.72% 0.02 297 1,691 0.74 -0.18 0.01 -0.36 10/30/2025 10/30/2025 3:59:48 PM EST
227.50 4.40 4.55 4.48 4.00 -0.10 -2.44% 0.02 62 144 0.73 -0.20 0.01 -0.38 10/30/2025 10/30/2025 3:59:48 PM EST
230.00 5.00 5.25 5.13 4.97 +0.55 +12.45% 0.02 371 2,060 0.73 -0.22 0.01 -0.39 10/30/2025 10/30/2025 3:59:48 PM EST
232.50 5.60 5.80 5.70 5.47 +0.24 +4.59% 0.02 42 122 0.73 -0.24 0.01 -0.41 10/30/2025 10/30/2025 3:59:48 PM EST
235.00 6.30 6.60 6.45 6.40 +1.04 +19.41% 0.03 224 477 0.73 -0.26 0.01 -0.42 10/30/2025 10/30/2025 3:59:48 PM EST
237.50 7.10 7.25 7.18 5.70 -1.91 -25.10% 0.03 68 96 0.72 -0.28 0.01 -0.44 10/30/2025 10/30/2025 3:59:48 PM EST
240.00 7.90 8.10 8.00 8.01 +1.21 +17.80% 0.03 260 928 0.72 -0.31 0.01 -0.45 10/30/2025 10/30/2025 3:59:48 PM EST
242.50 8.80 9.05 8.93 8.68 +0.67 +8.37% 0.04 50 132 0.72 -0.33 0.01 -0.46 10/30/2025 10/30/2025 3:59:48 PM EST
245.00 9.80 10.15 9.98 9.85 +1.55 +18.68% 0.04 384 625 0.72 -0.36 0.01 -0.47 10/30/2025 10/30/2025 3:59:48 PM EST
247.50 10.85 11.25 11.05 10.18 +1.11 +12.24% 0.04 259 390 0.72 -0.38 0.01 -0.48 10/30/2025 10/30/2025 3:59:48 PM EST
250.00 11.95 12.20 12.08 12.07 +2.07 +20.70% 0.05 628 1,144 0.72 -0.41 0.01 -0.49 10/30/2025 10/30/2025 3:59:48 PM EST
252.50 12.75 13.70 13.23 12.72 +0.67 +5.56% 0.05 80 104 0.72 -0.44 0.01 -0.49 10/30/2025 10/30/2025 3:59:48 PM EST
255.00 14.05 14.80 14.43 14.52 +2.75 +23.37% 0.06 275 525 0.72 -0.47 0.01 -0.49 10/30/2025 10/30/2025 3:59:48 PM EST
257.50 15.75 16.30 16.03 15.88 +3.01 +23.39% 0.06 171 216 0.72 -0.49 0.01 -0.49 10/30/2025 10/30/2025 3:59:48 PM EST
260.00 16.85 17.55 17.20 17.20 +2.75 +19.04% 0.07 729 682 0.72 -0.52 0.01 -0.49 10/30/2025 10/30/2025 3:59:48 PM EST
262.50 18.15 19.20 18.68 18.72 +2.97 +18.86% 0.07 101 131 0.71 -0.55 0.01 -0.49 10/30/2025 10/30/2025 3:59:48 PM EST
265.00 19.80 20.65 20.23 19.50 +2.05 +11.75% 0.08 79 109 0.71 -0.57 0.01 -0.49 10/30/2025 10/30/2025 3:59:48 PM EST
267.50 21.70 22.30 22.00 18.75 -0.10 -0.54% 0.08 32 41 0.71 -0.60 0.01 -0.48 10/30/2025 10/30/2025 3:59:48 PM EST
270.00 23.05 23.75 23.40 22.05 +2.49 +12.73% 0.09 43 100 0.71 -0.62 0.01 -0.47 10/30/2025 10/30/2025 3:59:48 PM EST
272.50 24.55 25.75 25.15 24.99 +4.34 +21.02% 0.09 6 16 0.71 -0.65 0.01 -0.47 10/30/2025 10/30/2025 3:59:48 PM EST
275.00 26.50 27.50 27.00 26.75 +3.60 +15.56% 0.10 20 34 0.71 -0.67 0.01 -0.46 10/30/2025 10/30/2025 3:59:48 PM EST
277.50 28.15 29.40 28.78 25.25 % 0.10 8 0 0.71 -0.69 0.01 -0.44 10/30/2025 10/30/2025 3:59:48 PM EST
280.00 30.10 31.20 30.65 28.65 +0.80 +2.88% 0.11 3 28 0.72 -0.71 0.01 -0.43 10/30/2025 10/30/2025 3:59:48 PM EST
282.50 31.95 33.25 32.60 27.70 % 0.12 4 0 0.72 -0.73 0.01 -0.42 10/30/2025 10/30/2025 3:59:48 PM EST
285.00 34.00 35.15 34.58 33.00 +4.95 +17.65% 0.12 2 22 0.72 -0.75 0.01 -0.41 10/30/2025 10/30/2025 3:59:48 PM EST
290.00 38.20 39.40 38.80 34.90 -1.45 -3.99% 0.13 7 13 0.72 -0.79 0.01 -0.38 10/30/2025 10/30/2025 3:59:48 PM EST
295.00 42.40 43.55 42.98 41.10 +1.85 +4.72% 0.15 11 17 0.72 -0.81 0.01 -0.35 10/30/2025 10/30/2025 3:59:48 PM EST
300.00 46.95 48.00 47.48 44.90 +1.03 +2.35% 0.16 3 21 0.73 -0.84 0.01 -0.32 10/30/2025 10/30/2025 3:59:48 PM EST
305.00 51.50 52.35 51.93 47.10 0.00 0.00% 0.17 0 2 0.73 -0.86 0.01 -0.30 10/29/2025 10/30/2025 3:59:48 PM EST
310.00 55.80 56.90 56.35 50.05 0.00 0.00% 0.18 0 16 0.72 -0.88 0.01 -0.27 10/29/2025 10/30/2025 3:59:48 PM EST
315.00 60.65 61.80 61.23 56.45 +2.02 +3.72% 0.19 10 33 0.74 -0.90 0.00 -0.24 10/30/2025 10/30/2025 3:59:48 PM EST
320.00 65.40 66.40 65.90 59.30 0.00 0.00% 0.21 0 21 0.73 -0.91 0.00 -0.22 10/28/2025 10/30/2025 3:59:48 PM EST
325.00 70.20 71.20 70.70 93.70 0.00 0.00% 0.22 0 1 0.73 -0.93 0.00 -0.20 10/17/2025 10/30/2025 3:59:48 PM EST
330.00 74.85 76.25 75.55 70.60 % 0.23 10 0 0.87 -0.94 0.00 -0.17 10/30/2025 10/30/2025 3:59:48 PM EST
335.00 79.70 81.15 80.43 % 0.24 0 0 0.89 -0.95 0.00 -0.16 10/30/2025 3:59:48 PM EST
340.00 84.60 86.05 85.33 % 0.25 0 0 0.91 -0.96 0.00 -0.14 10/30/2025 3:59:48 PM EST
345.00 89.55 90.95 90.25 113.00 0.00 0.00% 0.26 0 0 0.93 -0.96 0.00 -0.12 10/9/2025 10/30/2025 3:59:48 PM EST
350.00 94.45 95.85 95.15 % 0.27 0 0 0.95 -0.97 0.00 -0.11 10/30/2025 3:59:48 PM EST
360.00 104.35 105.75 105.05 % 0.29 0 0 1.00 -0.98 0.00 -0.08 10/30/2025 3:59:48 PM EST
370.00 114.45 115.85 115.15 111.00 0.00 0.00% 0.31 0 2 1.05 -0.98 0.00 -0.06 10/28/2025 10/30/2025 3:59:48 PM EST
380.00 124.45 125.85 125.15 146.75 0.00 0.00% 0.33 0 0 1.10 -0.99 0.00 -0.04 10/10/2025 10/30/2025 3:59:48 PM EST
390.00 134.45 135.70 135.08 % 0.35 0 0 1.16 -0.99 0.00 -0.03 10/30/2025 3:59:48 PM EST
400.00 144.45 145.85 145.15 166.88 0.00 0.00% 0.36 0 0 1.22 -1.00 0.00 -0.02 10/10/2025 10/30/2025 3:59:48 PM EST
410.00 154.45 155.85 155.15 % 0.38 0 0 1.27 -1.00 0.00 -0.01 10/30/2025 3:59:48 PM EST
420.00 164.45 165.85 165.15 % 0.39 0 0 1.32 -1.00 0.00 -0.01 10/30/2025 3:59:48 PM EST
430.00 174.45 175.70 175.08 % 0.41 0 0 1.37 -1.00 0.00 -0.01 10/30/2025 3:59:48 PM EST
440.00 184.45 185.90 185.18 % 0.42 0 0 1.42 -1.00 0.00 0.00 10/30/2025 3:59:48 PM EST
450.00 194.45 195.85 195.15 % 0.43 0 0 1.47 -1.00 0.00 0.00 10/30/2025 3:59:48 PM EST
460.00 204.45 205.85 205.15 % 0.45 0 0 1.52 -1.00 0.00 0.00 10/30/2025 3:59:48 PM EST
470.00 214.40 215.85 215.13 % 0.46 0 0 1.56 -1.00 0.00 0.00 10/30/2025 3:59:48 PM EST
480.00 224.40 225.85 225.13 % 0.47 0 0 1.61 -1.00 0.00 0.00 10/30/2025 3:59:48 PM EST
490.00 234.40 235.60 235.00 % 0.48 0 0 1.65 -1.00 0.00 0.00 10/30/2025 3:59:48 PM EST
500.00 244.40 245.85 245.13 % 0.49 0 0 1.69 -1.00 0.00 0.00 10/30/2025 3:59:48 PM EST
510.00 254.40 255.85 255.13 % 0.50 0 0 1.73 -1.00 0.00 0.00 10/30/2025 3:59:48 PM EST
520.00 264.40 265.70 265.05 % 0.51 0 0 1.77 -1.00 0.00 0.00 10/30/2025 3:59:48 PM EST
530.00 274.40 275.85 275.13 273.75 % 0.52 1 0 1.75 -1.00 0.00 0.00 10/30/2025 10/30/2025 3:59:48 PM EST