Options Chain for ADVANCED MICRO DEVICES INC COM (AMD) - $239.15 as of 11/18/2025 7:43:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 204.50 | 206.60 | 205.55 | 220.03 | 0.00 | 0.00% | 8.22 | 0 | 338 | 4.31 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/18/2025 3:59:54 PM EST |
| 30.00 | 199.25 | 201.50 | 200.38 | 206.30 | 0.00 | 0.00% | 6.68 | 0 | 163 | 3.87 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 11/18/2025 3:59:54 PM EST |
| 35.00 | 194.20 | 196.60 | 195.40 | 199.75 | 0.00 | 0.00% | 5.58 | 0 | 17 | 3.64 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 11/18/2025 3:59:54 PM EST |
| 40.00 | 189.30 | 191.55 | 190.43 | 176.24 | 0.00 | 0.00% | 4.76 | 0 | 18 | 3.32 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 11/18/2025 3:59:54 PM EST |
| 45.00 | 184.45 | 186.65 | 185.55 | 174.11 | 0.00 | 0.00% | 4.12 | 0 | 317 | 3.13 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 11/18/2025 3:59:54 PM EST |
| 50.00 | 179.60 | 181.60 | 180.60 | 211.40 | 0.00 | 0.00% | 3.61 | 0 | 689 | 2.91 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 11/18/2025 3:59:54 PM EST |
| 55.00 | 174.25 | 176.70 | 175.48 | 186.95 | 0.00 | 0.00% | 3.19 | 0 | 176 | 2.76 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/18/2025 3:59:54 PM EST |
| 60.00 | 169.65 | 171.60 | 170.63 | 162.15 | 0.00 | 0.00% | 2.84 | 0 | 332 | 2.58 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 11/18/2025 3:59:54 PM EST |
| 65.00 | 164.60 | 166.75 | 165.68 | 184.50 | 0.00 | 0.00% | 2.55 | 0 | 179 | 2.46 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/18/2025 3:59:54 PM EST |
| 70.00 | 159.80 | 161.70 | 160.75 | 173.35 | 0.00 | 0.00% | 2.30 | 0 | 249 | 2.30 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:54 PM EST |
| 75.00 | 154.35 | 156.80 | 155.58 | 154.00 | 0.00 | 0.00% | 2.07 | 0 | 377 | 2.18 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/18/2025 3:59:54 PM EST |
| 80.00 | 150.10 | 151.20 | 150.65 | 168.56 | 0.00 | 0.00% | 1.88 | 0 | 862 | 1.87 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:54 PM EST |
| 85.00 | 144.55 | 146.85 | 145.70 | 153.80 | 0.00 | 0.00% | 1.71 | 0 | 633 | 1.96 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:54 PM EST |
| 90.00 | 140.15 | 141.25 | 140.70 | 159.30 | 0.00 | 0.00% | 1.56 | 0 | 1,082 | 1.66 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 3:59:54 PM EST |
| 95.00 | 135.05 | 136.35 | 135.70 | 150.35 | 0.00 | 0.00% | 1.43 | 0 | 8,931 | 1.62 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:54 PM EST |
| 100.00 | 130.20 | 131.35 | 130.78 | 126.05 | -16.78 | -11.75% | 1.31 | 4 | 4,242 | 1.51 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 105.00 | 125.15 | 126.45 | 125.80 | 127.08 | -7.67 | -5.70% | 1.20 | 5 | 3,662 | 1.46 | 1.00 | 0.00 | -0.01 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 110.00 | 120.20 | 121.45 | 120.83 | 116.62 | -21.33 | -15.47% | 1.10 | 2 | 2,035 | 1.36 | 1.00 | 0.00 | -0.02 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 115.00 | 115.20 | 116.55 | 115.88 | 113.20 | -10.16 | -8.24% | 1.01 | 5 | 3,164 | 1.32 | 1.00 | 0.00 | -0.02 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 120.00 | 110.30 | 111.55 | 110.93 | 112.70 | -7.35 | -6.13% | 0.92 | 15 | 5,440 | 1.20 | 1.00 | 0.00 | -0.03 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 125.00 | 105.30 | 106.65 | 105.98 | 106.00 | -8.02 | -7.04% | 0.85 | 5 | 5,241 | 1.17 | 0.99 | 0.00 | -0.03 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 130.00 | 100.45 | 101.60 | 101.03 | 102.42 | -6.28 | -5.78% | 0.78 | 52 | 3,251 | 1.10 | 0.99 | 0.00 | -0.04 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 135.00 | 95.50 | 96.80 | 96.15 | 99.32 | -4.98 | -4.78% | 0.71 | 7 | 3,606 | 1.09 | 0.99 | 0.00 | -0.05 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 140.00 | 90.65 | 91.85 | 91.25 | 92.00 | -13.45 | -12.76% | 0.65 | 8 | 3,782 | 1.01 | 0.98 | 0.00 | -0.05 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 145.00 | 85.85 | 87.00 | 86.43 | 86.80 | -7.62 | -8.07% | 0.60 | 18 | 2,213 | 0.97 | 0.98 | 0.00 | -0.06 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 150.00 | 80.85 | 82.00 | 81.43 | 82.61 | -8.00 | -8.83% | 0.54 | 93 | 6,366 | 0.81 | 0.97 | 0.00 | -0.07 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 155.00 | 76.25 | 77.25 | 76.75 | 80.10 | -4.06 | -4.83% | 0.50 | 25 | 4,532 | 0.79 | 0.97 | 0.00 | -0.08 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 160.00 | 71.55 | 72.35 | 71.95 | 72.49 | -6.06 | -7.72% | 0.45 | 71 | 5,481 | 0.77 | 0.96 | 0.00 | -0.10 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 165.00 | 66.60 | 67.60 | 67.10 | 68.81 | -6.19 | -8.26% | 0.41 | 10 | 6,253 | 0.74 | 0.95 | 0.00 | -0.11 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 170.00 | 61.95 | 62.75 | 62.35 | 64.10 | -6.35 | -9.02% | 0.37 | 115 | 5,532 | 0.72 | 0.94 | 0.00 | -0.12 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 175.00 | 57.05 | 58.20 | 57.63 | 58.53 | -11.77 | -16.75% | 0.33 | 27 | 3,090 | 0.72 | 0.92 | 0.00 | -0.13 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 180.00 | 52.45 | 53.55 | 53.00 | 54.38 | -8.16 | -13.05% | 0.29 | 55 | 13,391 | 0.70 | 0.91 | 0.00 | -0.15 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 185.00 | 48.30 | 49.05 | 48.68 | 49.25 | -6.37 | -11.46% | 0.26 | 29 | 3,873 | 0.69 | 0.89 | 0.00 | -0.16 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 190.00 | 43.95 | 44.55 | 44.25 | 44.35 | -6.88 | -13.43% | 0.23 | 48 | 9,771 | 0.66 | 0.87 | 0.00 | -0.17 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 195.00 | 39.45 | 40.50 | 39.98 | 41.32 | -6.88 | -14.28% | 0.21 | 32 | 2,538 | 0.65 | 0.84 | 0.01 | -0.19 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 200.00 | 35.45 | 36.25 | 35.85 | 36.07 | -7.31 | -16.86% | 0.18 | 114 | 8,495 | 0.63 | 0.81 | 0.01 | -0.20 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 210.00 | 28.30 | 29.00 | 28.65 | 28.65 | -5.27 | -15.54% | 0.14 | 220 | 7,249 | 0.63 | 0.74 | 0.01 | -0.23 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 220.00 | 21.80 | 22.45 | 22.13 | 22.57 | -6.23 | -21.64% | 0.10 | 368 | 9,066 | 0.60 | 0.65 | 0.01 | -0.26 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 230.00 | 16.30 | 16.65 | 16.48 | 16.50 | -5.50 | -25.00% | 0.07 | 1,357 | 7,917 | 0.59 | 0.55 | 0.01 | -0.27 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 240.00 | 11.85 | 12.20 | 12.03 | 12.15 | -4.73 | -28.03% | 0.05 | 2,399 | 8,961 | 0.59 | 0.45 | 0.01 | -0.26 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 250.00 | 8.40 | 8.60 | 8.50 | 8.47 | -4.02 | -32.19% | 0.03 | 2,539 | 9,843 | 0.58 | 0.35 | 0.01 | -0.25 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 260.00 | 5.80 | 6.00 | 5.90 | 5.90 | -3.22 | -35.31% | 0.02 | 6,754 | 11,193 | 0.58 | 0.27 | 0.01 | -0.22 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 270.00 | 3.95 | 4.10 | 4.03 | 4.00 | -2.35 | -37.01% | 0.01 | 2,464 | 9,842 | 0.58 | 0.20 | 0.01 | -0.19 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 280.00 | 2.65 | 2.85 | 2.75 | 2.79 | -1.81 | -39.35% | 0.01 | 2,682 | 5,909 | 0.58 | 0.15 | 0.01 | -0.15 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 290.00 | 1.79 | 1.87 | 1.83 | 1.86 | -1.34 | -41.88% | 0.01 | 4,268 | 13,213 | 0.58 | 0.11 | 0.00 | -0.12 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 300.00 | 1.20 | 1.27 | 1.24 | 1.25 | -0.98 | -43.95% | 0.00 | 2,622 | 10,387 | 0.59 | 0.08 | 0.00 | -0.09 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 310.00 | 0.83 | 0.86 | 0.85 | 0.90 | -0.68 | -43.04% | 0.00 | 313 | 2,617 | 0.59 | 0.05 | 0.00 | -0.07 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 320.00 | 0.55 | 0.59 | 0.57 | 0.58 | -0.51 | -46.79% | 0.00 | 419 | 16,599 | 0.60 | 0.04 | 0.00 | -0.06 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 330.00 | 0.38 | 0.42 | 0.40 | 0.44 | -0.26 | -37.15% | 0.00 | 1,401 | 6,528 | 0.61 | 0.03 | 0.00 | -0.04 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 340.00 | 0.26 | 0.30 | 0.28 | 0.29 | -0.21 | -42.00% | 0.00 | 195 | 845 | 0.62 | 0.02 | 0.00 | -0.03 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 350.00 | 0.18 | 0.21 | 0.20 | 0.20 | -0.17 | -45.95% | 0.00 | 1,902 | 4,800 | 0.62 | 0.01 | 0.00 | -0.02 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 360.00 | 0.14 | 0.16 | 0.15 | 0.15 | -0.10 | -40.00% | 0.00 | 29 | 3,945 | 0.64 | 0.01 | 0.00 | -0.02 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 370.00 | 0.08 | 0.14 | 0.11 | 0.11 | -0.07 | -38.89% | 0.00 | 671 | 1,174 | 0.64 | 0.01 | 0.00 | -0.01 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 380.00 | 0.05 | 0.11 | 0.08 | 0.09 | -0.06 | -40.00% | 0.00 | 6 | 2,006 | 0.65 | 0.00 | 0.00 | -0.01 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 390.00 | 0.06 | 0.07 | 0.07 | 0.04 | -0.06 | -60.00% | 0.00 | 151 | 9,109 | 0.67 | 0.00 | 0.00 | -0.01 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 400.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 275 | 1,792 | 0.68 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 410.00 | 0.02 | 0.06 | 0.04 | 0.03 | -0.04 | -57.15% | 0.00 | 12 | 435 | 0.68 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 420.00 | 0.02 | 0.06 | 0.04 | 0.04 | +0.02 | +100.00% | 0.00 | 9 | 742 | 0.71 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 430.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 10 | 211 | 0.76 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 440.00 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 492 | 0.78 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 450.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 151 | 1,377 | 0.79 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 460.00 | 0.00 | 0.04 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 8 | 493 | 0.81 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 470.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,408 | 0.79 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:54 PM EST |
| 480.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 31 | 970 | 0.79 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 490.00 | 0.00 | 0.20 | 0.10 | 0.03 | +0.01 | +50.00% | 0.00 | 2 | 108 | 0.83 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 500.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 480 | 0.81 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 510.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.87 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/18/2025 3:59:54 PM EST |
| 520.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.89 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/18/2025 3:59:54 PM EST |
| 530.00 | 0.00 | 0.19 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 552 | 0.86 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/18/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.22 | 0.11 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,138 | 2.73 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/18/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 0.21 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 742 | 2.43 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/18/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 0.21 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 250 | 2.25 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/18/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,114 | 2.09 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/18/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,029 | 1.88 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,031 | 1.83 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,678 | 1.76 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/18/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 0.04 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3,010 | 1.66 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/18/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.05 | -71.43% | 0.00 | 7 | 2,851 | 1.59 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.03 | -42.86% | 0.00 | 10 | 5,232 | 1.50 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 75.00 | 0.02 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 0.00 | 506 | 7,056 | 1.35 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 80.00 | 0.01 | 0.06 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 22 | 11,210 | 1.27 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 85.00 | 0.04 | 0.07 | 0.06 | 0.04 | +0.01 | +33.34% | 0.00 | 22 | 5,283 | 1.28 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 90.00 | 0.02 | 0.09 | 0.06 | 0.06 | +0.01 | +20.00% | 0.00 | 6 | 8,806 | 1.18 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 95.00 | 0.04 | 0.07 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 20 | 4,595 | 1.15 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 100.00 | 0.05 | 0.09 | 0.07 | 0.05 | -0.01 | -16.67% | 0.00 | 105 | 13,563 | 1.11 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 105.00 | 0.09 | 0.13 | 0.11 | 0.10 | +0.01 | +11.12% | 0.00 | 18 | 6,615 | 1.10 | 0.00 | 0.00 | -0.01 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 110.00 | 0.11 | 0.13 | 0.12 | 0.12 | +0.02 | +20.00% | 0.00 | 26 | 7,647 | 1.05 | 0.00 | 0.00 | -0.02 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 115.00 | 0.12 | 0.15 | 0.14 | 0.15 | +0.05 | +50.00% | 0.00 | 1 | 6,264 | 1.02 | 0.00 | 0.00 | -0.02 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 120.00 | 0.15 | 0.18 | 0.17 | 0.17 | +0.03 | +21.43% | 0.00 | 43 | 8,427 | 0.98 | 0.00 | 0.00 | -0.03 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 125.00 | 0.19 | 0.23 | 0.21 | 0.26 | +0.08 | +44.45% | 0.00 | 8 | 6,074 | 0.95 | -0.01 | 0.00 | -0.03 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 130.00 | 0.24 | 0.29 | 0.27 | 0.26 | +0.03 | +13.05% | 0.00 | 5 | 6,323 | 0.93 | -0.01 | 0.00 | -0.04 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 135.00 | 0.30 | 0.35 | 0.33 | 0.33 | +0.08 | +32.00% | 0.00 | 12 | 10,509 | 0.90 | -0.01 | 0.00 | -0.05 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 140.00 | 0.37 | 0.42 | 0.40 | 0.37 | +0.07 | +23.34% | 0.00 | 65 | 7,020 | 0.87 | -0.02 | 0.00 | -0.05 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 145.00 | 0.45 | 0.50 | 0.48 | 0.56 | +0.20 | +55.56% | 0.00 | 10 | 7,619 | 0.84 | -0.02 | 0.00 | -0.06 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 150.00 | 0.54 | 0.58 | 0.56 | 0.55 | +0.15 | +37.50% | 0.00 | 575 | 10,160 | 0.81 | -0.03 | 0.00 | -0.07 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 155.00 | 0.66 | 0.71 | 0.69 | 0.65 | +0.11 | +20.37% | 0.00 | 34 | 4,267 | 0.78 | -0.03 | 0.00 | -0.08 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 160.00 | 0.81 | 0.87 | 0.84 | 0.83 | +0.22 | +36.07% | 0.01 | 99 | 3,985 | 0.76 | -0.04 | 0.00 | -0.10 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 165.00 | 1.01 | 1.06 | 1.04 | 0.96 | +0.21 | +28.00% | 0.01 | 76 | 4,068 | 0.74 | -0.05 | 0.00 | -0.11 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 170.00 | 1.25 | 1.30 | 1.28 | 1.25 | +0.30 | +31.58% | 0.01 | 279 | 3,106 | 0.72 | -0.06 | 0.00 | -0.12 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 175.00 | 1.57 | 1.62 | 1.60 | 1.47 | +0.26 | +21.49% | 0.01 | 142 | 3,471 | 0.70 | -0.08 | 0.00 | -0.13 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 180.00 | 1.97 | 2.03 | 2.00 | 2.00 | +0.64 | +47.06% | 0.01 | 622 | 10,981 | 0.68 | -0.09 | 0.00 | -0.15 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 185.00 | 2.47 | 2.56 | 2.52 | 2.50 | +0.82 | +48.81% | 0.01 | 550 | 2,479 | 0.67 | -0.11 | 0.00 | -0.16 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 190.00 | 3.10 | 3.20 | 3.15 | 3.08 | +0.96 | +45.29% | 0.02 | 1,962 | 7,865 | 0.65 | -0.13 | 0.00 | -0.17 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 195.00 | 3.85 | 4.00 | 3.93 | 3.75 | +1.12 | +42.59% | 0.02 | 713 | 6,840 | 0.64 | -0.16 | 0.01 | -0.19 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 200.00 | 4.80 | 4.95 | 4.88 | 4.85 | +1.55 | +46.97% | 0.02 | 2,229 | 6,804 | 0.63 | -0.19 | 0.01 | -0.20 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 210.00 | 7.30 | 7.50 | 7.40 | 7.35 | +2.25 | +44.12% | 0.04 | 2,866 | 12,515 | 0.62 | -0.26 | 0.01 | -0.23 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 220.00 | 10.75 | 10.95 | 10.85 | 10.60 | +3.04 | +40.22% | 0.05 | 1,920 | 6,977 | 0.60 | -0.35 | 0.01 | -0.26 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 230.00 | 15.20 | 15.40 | 15.30 | 15.20 | +4.16 | +37.69% | 0.07 | 1,654 | 8,725 | 0.59 | -0.45 | 0.01 | -0.27 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 240.00 | 20.65 | 21.00 | 20.83 | 19.90 | +4.00 | +25.16% | 0.09 | 472 | 4,714 | 0.58 | -0.55 | 0.01 | -0.26 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 250.00 | 26.75 | 27.50 | 27.13 | 26.70 | +5.55 | +26.25% | 0.11 | 620 | 4,053 | 0.58 | -0.65 | 0.01 | -0.25 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 260.00 | 34.35 | 35.00 | 34.68 | 32.50 | +3.93 | +13.76% | 0.13 | 79 | 1,824 | 0.57 | -0.73 | 0.01 | -0.22 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 270.00 | 42.45 | 43.35 | 42.90 | 41.88 | +5.83 | +16.18% | 0.16 | 60 | 778 | 0.57 | -0.80 | 0.01 | -0.19 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 280.00 | 51.15 | 52.15 | 51.65 | 48.83 | +8.17 | +20.10% | 0.18 | 71 | 360 | 0.57 | -0.85 | 0.01 | -0.15 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 290.00 | 60.30 | 61.35 | 60.83 | 53.05 | 0.00 | 0.00% | 0.21 | 0 | 185 | 0.56 | -0.89 | 0.00 | -0.12 | 11/17/2025 | 11/18/2025 3:59:54 PM EST |
| 300.00 | 69.80 | 70.90 | 70.35 | 68.40 | +13.00 | +23.47% | 0.23 | 11 | 379 | 0.53 | -0.92 | 0.00 | -0.09 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 310.00 | 78.85 | 80.65 | 79.75 | 72.51 | 0.00 | 0.00% | 0.26 | 0 | 204 | 0.66 | -0.95 | 0.00 | -0.07 | 11/17/2025 | 11/18/2025 3:59:54 PM EST |
| 320.00 | 88.70 | 90.65 | 89.68 | 73.08 | 0.00 | 0.00% | 0.28 | 0 | 115 | 0.76 | -0.96 | 0.00 | -0.06 | 11/17/2025 | 11/18/2025 3:59:54 PM EST |
| 330.00 | 97.80 | 100.60 | 99.20 | 86.27 | 0.00 | 0.00% | 0.30 | 0 | 103 | 0.85 | -0.97 | 0.00 | -0.04 | 11/17/2025 | 11/18/2025 3:59:54 PM EST |
| 340.00 | 107.70 | 110.65 | 109.18 | 114.00 | +19.00 | +20.00% | 0.32 | 2 | 501 | 0.90 | -0.98 | 0.00 | -0.03 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 350.00 | 117.70 | 120.65 | 119.18 | 100.00 | 0.00 | 0.00% | 0.34 | 0 | 5 | 0.96 | -0.99 | 0.00 | -0.02 | 11/12/2025 | 11/18/2025 3:59:54 PM EST |
| 360.00 | 127.70 | 130.65 | 129.18 | 100.13 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.02 | 10/29/2025 | 11/18/2025 3:59:54 PM EST |
| 370.00 | 137.70 | 140.65 | 139.18 | 116.10 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.05 | -0.99 | 0.00 | -0.01 | 10/27/2025 | 11/18/2025 3:59:54 PM EST |
| 380.00 | 147.70 | 150.65 | 149.18 | 133.15 | 0.00 | 0.00% | 0.39 | 0 | 3 | 1.09 | -1.00 | 0.00 | -0.01 | 11/13/2025 | 11/18/2025 3:59:54 PM EST |
| 390.00 | 157.70 | 160.65 | 159.18 | 163.84 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.14 | -1.00 | 0.00 | -0.01 | 11/7/2025 | 11/18/2025 3:59:54 PM EST |
| 400.00 | 167.70 | 170.65 | 169.18 | 161.10 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/18/2025 3:59:54 PM EST |
| 410.00 | 177.70 | 180.65 | 179.18 | 181.51 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/18/2025 3:59:54 PM EST |
| 420.00 | 187.70 | 190.65 | 189.18 | 179.87 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/18/2025 3:59:54 PM EST |
| 430.00 | 197.70 | 200.65 | 199.18 | % | 0.46 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:54 PM EST | |||
| 440.00 | 207.70 | 210.65 | 209.18 | % | 0.48 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:54 PM EST | |||
| 450.00 | 217.70 | 220.65 | 219.18 | % | 0.49 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:54 PM EST | |||
| 460.00 | 227.70 | 230.65 | 229.18 | % | 0.50 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:54 PM EST | |||
| 470.00 | 237.70 | 240.65 | 239.18 | % | 0.51 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:54 PM EST | |||
| 480.00 | 247.70 | 250.65 | 249.18 | 223.30 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 11/18/2025 3:59:54 PM EST |
| 490.00 | 257.70 | 260.65 | 259.18 | % | 0.53 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:54 PM EST | |||
| 500.00 | 267.70 | 270.65 | 269.18 | % | 0.54 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:54 PM EST | |||
| 510.00 | 277.70 | 280.65 | 279.18 | % | 0.55 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:54 PM EST | |||
| 520.00 | 287.70 | 291.35 | 289.53 | % | 0.56 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:54 PM EST | |||
| 530.00 | 297.70 | 301.40 | 299.55 | 271.55 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 11/18/2025 3:59:54 PM EST |