Options Chain for ADVANCED MICRO DEVICES INC COM (AMD) - $302.60 as of 4/23/2026 7:48:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 299.65 | 301.40 | 300.53 | 299.80 | +2.70 | +0.91% | 60.11 | 65 | 413 | 6.62 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 10.00 | 294.15 | 296.40 | 295.28 | 205.73 | 0.00 | 0.00% | 29.53 | 0 | 952 | 5.05 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/23/2026 3:59:48 PM EST |
| 15.00 | 289.20 | 291.00 | 290.10 | 187.95 | 0.00 | 0.00% | 19.34 | 0 | 6 | 3.77 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/23/2026 3:59:48 PM EST |
| 20.00 | 284.25 | 286.35 | 285.30 | 196.07 | 0.00 | 0.00% | 14.27 | 0 | 6 | 3.77 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 4/23/2026 3:59:48 PM EST |
| 25.00 | 279.25 | 280.95 | 280.10 | 247.08 | 0.00 | 0.00% | 11.20 | 0 | 203 | 3.02 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/23/2026 3:59:48 PM EST |
| 30.00 | 274.30 | 276.30 | 275.30 | 273.39 | +101.70 | +59.24% | 9.18 | 1 | 58 | 3.10 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 35.00 | 269.35 | 271.30 | 270.33 | 210.59 | 0.00 | 0.00% | 7.72 | 0 | 29 | 2.87 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/23/2026 3:59:48 PM EST |
| 40.00 | 264.35 | 266.15 | 265.25 | 168.14 | 0.00 | 0.00% | 6.63 | 0 | 18 | 2.44 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/23/2026 3:59:48 PM EST |
| 45.00 | 259.40 | 261.70 | 260.55 | % | 5.79 | 0 | 25 | 2.65 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:48 PM EST | |||
| 50.00 | 254.45 | 256.65 | 255.55 | 152.50 | 0.00 | 0.00% | 5.11 | 0 | 2,382 | 2.19 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/23/2026 3:59:48 PM EST |
| 55.00 | 249.45 | 251.25 | 250.35 | 191.34 | 0.00 | 0.00% | 4.55 | 0 | 98 | 2.06 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/23/2026 3:59:48 PM EST |
| 60.00 | 244.50 | 246.90 | 245.70 | 220.70 | 0.00 | 0.00% | 4.09 | 0 | 148 | 1.91 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/23/2026 3:59:48 PM EST |
| 65.00 | 239.55 | 241.65 | 240.60 | 154.38 | 0.00 | 0.00% | 3.70 | 0 | 512 | 1.83 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 4/23/2026 3:59:48 PM EST |
| 70.00 | 234.60 | 236.45 | 235.53 | 159.00 | 0.00 | 0.00% | 3.36 | 0 | 532 | 1.90 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/23/2026 3:59:48 PM EST |
| 75.00 | 229.65 | 231.40 | 230.53 | 168.50 | 0.00 | 0.00% | 3.07 | 0 | 918 | 1.67 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/23/2026 3:59:48 PM EST |
| 80.00 | 224.70 | 226.40 | 225.55 | 184.90 | 0.00 | 0.00% | 2.82 | 0 | 819 | 1.56 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/23/2026 3:59:48 PM EST |
| 85.00 | 219.70 | 221.95 | 220.83 | 189.27 | 0.00 | 0.00% | 2.60 | 0 | 914 | 1.54 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/23/2026 3:59:48 PM EST |
| 90.00 | 214.80 | 216.50 | 215.65 | 206.34 | 0.00 | 0.00% | 2.40 | 0 | 1,300 | 1.46 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/23/2026 3:59:48 PM EST |
| 95.00 | 209.80 | 211.50 | 210.65 | 208.86 | +7.08 | +3.51% | 2.22 | 2 | 1,743 | 1.38 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 100.00 | 204.90 | 206.50 | 205.70 | 210.00 | +9.12 | +4.54% | 2.06 | 1 | 5,084 | 1.35 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 105.00 | 199.95 | 201.75 | 200.85 | 199.59 | -0.01 | -0.01% | 1.91 | 2 | 2,574 | 1.42 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 110.00 | 195.00 | 197.15 | 196.08 | 194.00 | 0.00 | 0.00% | 1.78 | 0 | 2,220 | 1.44 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/23/2026 3:59:48 PM EST |
| 115.00 | 190.05 | 192.05 | 191.05 | 191.15 | +2.43 | +1.29% | 1.66 | 2 | 1,157 | 1.25 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 120.00 | 185.10 | 187.30 | 186.20 | 185.00 | +3.00 | +1.65% | 1.55 | 2 | 3,436 | 1.15 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 125.00 | 180.20 | 182.60 | 181.40 | 180.50 | +14.64 | +8.83% | 1.45 | 30 | 3,444 | 1.15 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 130.00 | 175.25 | 177.35 | 176.30 | 176.50 | +2.38 | +1.37% | 1.36 | 100 | 3,427 | 1.23 | 1.00 | 0.00 | -0.01 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 135.00 | 170.30 | 172.00 | 171.15 | 172.79 | +7.76 | +4.71% | 1.27 | 61 | 3,359 | 1.12 | 1.00 | 0.00 | -0.01 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 140.00 | 165.85 | 167.10 | 166.48 | 165.25 | +3.70 | +2.29% | 1.19 | 62 | 2,311 | 1.00 | 1.00 | 0.00 | -0.02 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 145.00 | 160.50 | 162.65 | 161.58 | 156.40 | 0.00 | 0.00% | 1.11 | 0 | 1,812 | 0.99 | 1.00 | 0.00 | -0.02 | 4/22/2026 | 4/23/2026 3:59:48 PM EST |
| 150.00 | 155.60 | 157.65 | 156.63 | 155.35 | +3.13 | +2.06% | 1.04 | 14 | 5,588 | 0.99 | 1.00 | 0.00 | -0.02 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 155.00 | 150.70 | 152.55 | 151.63 | 156.30 | +8.35 | +5.65% | 0.98 | 9 | 1,573 | 1.01 | 1.00 | 0.00 | -0.03 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 160.00 | 146.10 | 147.80 | 146.95 | 149.43 | +5.45 | +3.79% | 0.92 | 2 | 4,978 | 0.91 | 1.00 | 0.00 | -0.03 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 165.00 | 140.90 | 143.10 | 142.00 | 143.77 | +3.27 | +2.33% | 0.86 | 1 | 6,155 | 0.98 | 0.99 | 0.00 | -0.03 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 170.00 | 136.05 | 137.90 | 136.98 | 140.10 | +7.53 | +5.68% | 0.81 | 23 | 4,826 | 0.88 | 0.99 | 0.00 | -0.04 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 175.00 | 131.20 | 133.25 | 132.23 | 130.90 | +1.50 | +1.16% | 0.76 | 29 | 3,329 | 0.85 | 0.99 | 0.00 | -0.04 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 180.00 | 126.35 | 128.20 | 127.28 | 124.30 | 0.00 | 0.00% | 0.71 | 0 | 4,851 | 0.83 | 0.99 | 0.00 | -0.05 | 4/22/2026 | 4/23/2026 3:59:48 PM EST |
| 185.00 | 121.55 | 123.30 | 122.43 | 120.63 | 0.00 | 0.00% | 0.66 | 0 | 1,900 | 0.83 | 0.98 | 0.00 | -0.05 | 4/22/2026 | 4/23/2026 3:59:48 PM EST |
| 190.00 | 116.75 | 118.65 | 117.70 | 116.35 | +1.35 | +1.18% | 0.62 | 21 | 2,013 | 0.67 | 0.98 | 0.00 | -0.06 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 195.00 | 112.00 | 113.85 | 112.93 | 117.10 | +6.10 | +5.50% | 0.58 | 30 | 2,823 | 0.66 | 0.97 | 0.00 | -0.07 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 200.00 | 107.25 | 109.35 | 108.30 | 107.00 | -0.01 | -0.01% | 0.54 | 194 | 7,212 | 0.65 | 0.96 | 0.00 | -0.08 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 210.00 | 97.95 | 100.00 | 98.98 | 98.00 | +0.50 | +0.52% | 0.47 | 49 | 11,548 | 0.66 | 0.95 | 0.00 | -0.10 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 220.00 | 89.55 | 91.25 | 90.40 | 88.55 | 0.00 | 0.00% | 0.41 | 221 | 6,547 | 0.68 | 0.92 | 0.00 | -0.12 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 230.00 | 79.95 | 82.40 | 81.18 | 80.60 | +0.84 | +1.06% | 0.35 | 164 | 8,015 | 0.65 | 0.90 | 0.00 | -0.15 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 240.00 | 71.45 | 73.40 | 72.43 | 72.80 | +1.15 | +1.61% | 0.30 | 191 | 5,956 | 0.63 | 0.87 | 0.00 | -0.17 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 250.00 | 64.30 | 65.85 | 65.08 | 63.68 | +0.17 | +0.27% | 0.26 | 137 | 31,826 | 0.65 | 0.83 | 0.00 | -0.20 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 260.00 | 55.80 | 57.95 | 56.88 | 56.05 | -0.30 | -0.54% | 0.22 | 644 | 10,902 | 0.62 | 0.79 | 0.00 | -0.22 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 270.00 | 49.00 | 51.20 | 50.10 | 50.10 | +0.80 | +1.63% | 0.19 | 403 | 11,533 | 0.62 | 0.74 | 0.00 | -0.24 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 280.00 | 43.40 | 44.10 | 43.75 | 42.56 | -0.39 | -0.91% | 0.16 | 221 | 5,699 | 0.62 | 0.69 | 0.00 | -0.25 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 290.00 | 37.45 | 37.90 | 37.68 | 36.53 | -0.61 | -1.65% | 0.13 | 291 | 3,933 | 0.62 | 0.64 | 0.01 | -0.26 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 300.00 | 32.10 | 32.60 | 32.35 | 32.40 | +0.70 | +2.21% | 0.11 | 3,216 | 9,411 | 0.61 | 0.59 | 0.01 | -0.27 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 310.00 | 27.40 | 27.95 | 27.68 | 27.30 | +0.20 | +0.74% | 0.09 | 703 | 3,616 | 0.61 | 0.53 | 0.01 | -0.27 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 320.00 | 23.05 | 23.95 | 23.50 | 23.15 | +0.16 | +0.70% | 0.07 | 664 | 6,270 | 0.61 | 0.48 | 0.01 | -0.27 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 330.00 | 19.60 | 20.20 | 19.90 | 19.75 | +0.25 | +1.29% | 0.06 | 709 | 3,470 | 0.61 | 0.43 | 0.01 | -0.26 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 340.00 | 16.30 | 17.05 | 16.68 | 16.84 | +0.29 | +1.76% | 0.05 | 813 | 4,354 | 0.60 | 0.38 | 0.01 | -0.25 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 350.00 | 13.60 | 14.45 | 14.03 | 14.00 | +0.10 | +0.72% | 0.04 | 2,821 | 12,689 | 0.61 | 0.33 | 0.01 | -0.24 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 360.00 | 11.40 | 11.95 | 11.68 | 11.43 | -0.32 | -2.73% | 0.03 | 420 | 2,482 | 0.61 | 0.29 | 0.00 | -0.23 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 370.00 | 9.70 | 10.00 | 9.85 | 9.85 | -0.04 | -0.41% | 0.03 | 364 | 1,498 | 0.61 | 0.25 | 0.00 | -0.21 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 380.00 | 7.95 | 8.45 | 8.20 | 7.96 | -0.19 | -2.34% | 0.02 | 932 | 1,770 | 0.61 | 0.22 | 0.00 | -0.20 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 390.00 | 6.70 | 7.00 | 6.85 | 6.91 | +0.06 | +0.88% | 0.02 | 294 | 4,438 | 0.61 | 0.19 | 0.00 | -0.18 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 400.00 | 5.40 | 5.95 | 5.68 | 5.55 | -0.16 | -2.81% | 0.01 | 674 | 5,204 | 0.61 | 0.16 | 0.00 | -0.16 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 410.00 | 4.45 | 5.10 | 4.78 | 4.69 | +0.04 | +0.86% | 0.01 | 844 | 1,292 | 0.62 | 0.14 | 0.00 | -0.15 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 420.00 | 3.65 | 4.25 | 3.95 | 3.80 | -0.25 | -6.18% | 0.01 | 934 | 1,265 | 0.62 | 0.12 | 0.00 | -0.13 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 430.00 | 3.10 | 3.55 | 3.33 | 3.33 | -0.02 | -0.60% | 0.01 | 83 | 770 | 0.62 | 0.10 | 0.00 | -0.12 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 440.00 | 2.60 | 3.05 | 2.83 | 2.92 | +0.08 | +2.82% | 0.01 | 57 | 1,519 | 0.63 | 0.09 | 0.00 | -0.11 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 450.00 | 2.31 | 2.52 | 2.42 | 2.17 | -0.15 | -6.47% | 0.01 | 210 | 16,661 | 0.63 | 0.07 | 0.00 | -0.09 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 460.00 | 1.81 | 2.15 | 1.98 | 2.06 | +0.28 | +15.73% | 0.00 | 65 | 1,573 | 0.64 | 0.06 | 0.00 | -0.08 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 470.00 | 1.51 | 1.88 | 1.70 | 1.85 | +0.53 | +40.16% | 0.00 | 3 | 2,929 | 0.64 | 0.05 | 0.00 | -0.07 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 480.00 | 1.27 | 1.66 | 1.47 | 1.61 | +0.23 | +16.67% | 0.00 | 8 | 633 | 0.65 | 0.04 | 0.00 | -0.06 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 490.00 | 1.04 | 1.41 | 1.23 | 1.30 | +0.08 | +6.56% | 0.00 | 15 | 340 | 0.65 | 0.04 | 0.00 | -0.06 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 500.00 | 0.90 | 1.23 | 1.07 | 1.07 | +0.05 | +4.91% | 0.00 | 70 | 2,609 | 0.65 | 0.03 | 0.00 | -0.05 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 510.00 | 0.73 | 1.05 | 0.89 | 0.93 | +0.51 | +121.43% | 0.00 | 3 | 469 | 0.66 | 0.03 | 0.00 | -0.04 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 520.00 | 0.61 | 0.91 | 0.76 | 0.72 | -0.04 | -5.27% | 0.00 | 17 | 354 | 0.66 | 0.02 | 0.00 | -0.04 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 530.00 | 0.59 | 0.81 | 0.70 | 0.63 | -0.01 | -1.57% | 0.00 | 76 | 7,025 | 0.67 | 0.02 | 0.00 | -0.03 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 540.00 | 0.39 | 0.70 | 0.55 | 0.53 | +0.29 | +120.84% | 0.00 | 1 | 2 | 0.66 | 0.01 | 0.00 | -0.03 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 550.00 | 0.32 | 0.65 | 0.49 | 0.54 | +0.07 | +14.90% | 0.00 | 10 | 61 | 0.67 | 0.01 | 0.00 | -0.02 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 560.00 | 0.29 | 0.58 | 0.44 | 0.43 | +0.03 | +7.50% | 0.00 | 103 | 203 | 0.68 | 0.01 | 0.00 | -0.02 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 570.00 | 0.35 | 0.41 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 66 | 176 | 0.69 | 0.01 | 0.00 | -0.02 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 580.00 | 0.21 | 0.44 | 0.33 | % | 0.00 | 0 | 0 | 0.68 | 0.01 | 0.00 | -0.01 | 4/23/2026 3:59:48 PM EST | |||
| 590.00 | 0.19 | 0.32 | 0.26 | 0.32 | % | 0.00 | 70 | 0 | 0.68 | 0.01 | 0.00 | -0.01 | 4/23/2026 | 4/23/2026 3:59:48 PM EST | |
| 600.00 | 0.19 | 0.31 | 0.25 | 0.27 | % | 0.00 | 17 | 0 | 0.69 | 0.00 | 0.00 | -0.01 | 4/23/2026 | 4/23/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.08 | 0.04 | % | 0.01 | 0 | 134 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:48 PM EST | |||
| 10.00 | 0.00 | 0.09 | 0.05 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:48 PM EST | |||
| 15.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:48 PM EST | |||
| 20.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 24 | 2.61 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:48 PM EST | |||
| 25.00 | 0.00 | 0.08 | 0.04 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1,709 | 2.39 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/23/2026 3:59:48 PM EST |
| 30.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 512 | 2.21 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/23/2026 3:59:48 PM EST |
| 35.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,701 | 2.08 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/23/2026 3:59:48 PM EST |
| 40.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 204 | 1.93 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:48 PM EST | |||
| 45.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,030 | 1.82 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/23/2026 3:59:48 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,273 | 1.76 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/23/2026 3:59:48 PM EST |
| 55.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 748 | 1.65 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/23/2026 3:59:48 PM EST |
| 60.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,700 | 1.50 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/23/2026 3:59:48 PM EST |
| 65.00 | 0.00 | 0.06 | 0.03 | 0.04 | +0.03 | +300.00% | 0.00 | 1 | 1,980 | 1.47 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 70.00 | 0.01 | 0.06 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,680 | 1.27 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/23/2026 3:59:48 PM EST |
| 75.00 | 0.02 | 0.06 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,070 | 1.24 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/23/2026 3:59:48 PM EST |
| 80.00 | 0.02 | 0.08 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6,258 | 1.20 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/23/2026 3:59:48 PM EST |
| 85.00 | 0.01 | 0.06 | 0.04 | 0.06 | +0.01 | +20.00% | 0.00 | 50 | 3,484 | 1.10 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 90.00 | 0.02 | 0.16 | 0.09 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 6,302 | 1.15 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/23/2026 3:59:48 PM EST |
| 95.00 | 0.05 | 0.11 | 0.08 | 0.09 | +0.02 | +28.58% | 0.00 | 3 | 5,831 | 1.12 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 100.00 | 0.07 | 0.13 | 0.10 | 0.11 | +0.02 | +22.23% | 0.00 | 10 | 7,518 | 1.08 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 105.00 | 0.07 | 0.18 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 100 | 3,328 | 1.07 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 110.00 | 0.10 | 0.19 | 0.15 | 0.12 | -0.01 | -7.70% | 0.00 | 2 | 11,833 | 1.05 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 115.00 | 0.10 | 0.22 | 0.16 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 6,671 | 1.01 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/23/2026 3:59:48 PM EST |
| 120.00 | 0.17 | 0.26 | 0.22 | 0.20 | +0.03 | +17.65% | 0.00 | 62 | 4,692 | 1.01 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 125.00 | 0.16 | 0.34 | 0.25 | 0.22 | +0.02 | +10.00% | 0.00 | 35 | 14,699 | 0.99 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 130.00 | 0.23 | 0.35 | 0.29 | 0.29 | +0.04 | +16.00% | 0.00 | 40 | 8,511 | 0.97 | 0.00 | 0.00 | -0.01 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 135.00 | 0.26 | 0.42 | 0.34 | 0.29 | +0.01 | +3.58% | 0.00 | 2 | 5,600 | 0.94 | 0.00 | 0.00 | -0.01 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 140.00 | 0.34 | 0.44 | 0.39 | 0.37 | +0.02 | +5.72% | 0.00 | 7 | 6,115 | 0.93 | 0.00 | 0.00 | -0.02 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 145.00 | 0.38 | 0.54 | 0.46 | 0.44 | 0.00 | 0.00% | 0.00 | 8 | 4,941 | 0.91 | 0.00 | 0.00 | -0.02 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 150.00 | 0.45 | 0.54 | 0.50 | 0.50 | +0.02 | +4.17% | 0.00 | 98 | 9,431 | 0.88 | 0.00 | 0.00 | -0.02 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 155.00 | 0.51 | 0.64 | 0.58 | 0.53 | -0.08 | -13.12% | 0.00 | 427 | 5,932 | 0.86 | 0.00 | 0.00 | -0.03 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 160.00 | 0.60 | 0.73 | 0.67 | 0.67 | +0.03 | +4.69% | 0.00 | 343 | 7,650 | 0.85 | 0.00 | 0.00 | -0.03 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 165.00 | 0.76 | 0.84 | 0.80 | 0.82 | +0.05 | +6.50% | 0.00 | 340 | 7,323 | 0.84 | -0.01 | 0.00 | -0.03 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 170.00 | 0.84 | 0.92 | 0.88 | 0.93 | +0.03 | +3.34% | 0.01 | 587 | 10,289 | 0.82 | -0.01 | 0.00 | -0.04 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 175.00 | 0.98 | 1.12 | 1.05 | 1.04 | -0.02 | -1.89% | 0.01 | 686 | 4,483 | 0.80 | -0.01 | 0.00 | -0.04 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 180.00 | 1.12 | 1.28 | 1.20 | 1.20 | -0.01 | -0.83% | 0.01 | 490 | 17,008 | 0.79 | -0.01 | 0.00 | -0.05 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 185.00 | 1.22 | 1.50 | 1.36 | 1.44 | 0.00 | 0.00% | 0.01 | 328 | 5,269 | 0.77 | -0.02 | 0.00 | -0.05 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 190.00 | 1.39 | 1.71 | 1.55 | 1.55 | -0.05 | -3.13% | 0.01 | 134 | 10,731 | 0.76 | -0.02 | 0.00 | -0.06 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 195.00 | 1.76 | 1.94 | 1.85 | 1.80 | -0.10 | -5.27% | 0.01 | 52 | 5,895 | 0.75 | -0.03 | 0.00 | -0.07 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 200.00 | 1.99 | 2.19 | 2.09 | 2.09 | -0.07 | -3.25% | 0.01 | 5,870 | 16,357 | 0.73 | -0.04 | 0.00 | -0.08 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 210.00 | 2.63 | 2.88 | 2.76 | 2.75 | -0.14 | -4.85% | 0.01 | 192 | 8,070 | 0.71 | -0.05 | 0.00 | -0.10 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 220.00 | 3.50 | 3.70 | 3.60 | 3.58 | -0.30 | -7.74% | 0.02 | 600 | 5,391 | 0.69 | -0.08 | 0.00 | -0.12 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 230.00 | 4.55 | 4.90 | 4.73 | 4.76 | -0.33 | -6.49% | 0.02 | 601 | 4,739 | 0.67 | -0.10 | 0.00 | -0.15 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 240.00 | 6.05 | 6.50 | 6.28 | 6.20 | -0.62 | -9.10% | 0.03 | 2,307 | 5,987 | 0.66 | -0.13 | 0.00 | -0.17 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 250.00 | 7.90 | 8.20 | 8.05 | 8.10 | -0.60 | -6.90% | 0.03 | 5,631 | 5,280 | 0.64 | -0.17 | 0.00 | -0.20 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 260.00 | 10.25 | 10.80 | 10.53 | 10.80 | -0.40 | -3.58% | 0.04 | 1,751 | 4,173 | 0.64 | -0.21 | 0.00 | -0.22 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 270.00 | 13.10 | 13.55 | 13.33 | 13.35 | -0.85 | -5.99% | 0.05 | 1,207 | 2,417 | 0.63 | -0.26 | 0.00 | -0.24 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 280.00 | 16.50 | 17.20 | 16.85 | 17.05 | -0.70 | -3.95% | 0.06 | 348 | 1,240 | 0.62 | -0.31 | 0.00 | -0.25 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 290.00 | 20.55 | 21.20 | 20.88 | 21.12 | -0.73 | -3.35% | 0.07 | 488 | 605 | 0.62 | -0.36 | 0.01 | -0.26 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 300.00 | 25.05 | 25.85 | 25.45 | 26.30 | -0.30 | -1.13% | 0.08 | 936 | 1,971 | 0.61 | -0.41 | 0.01 | -0.27 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 310.00 | 30.10 | 31.15 | 30.63 | 31.70 | -0.30 | -0.94% | 0.10 | 824 | 331 | 0.61 | -0.47 | 0.01 | -0.27 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 320.00 | 35.70 | 37.15 | 36.43 | 37.10 | -1.54 | -3.99% | 0.11 | 76 | 83 | 0.60 | -0.52 | 0.01 | -0.27 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 330.00 | 41.45 | 43.95 | 42.70 | 43.34 | -2.71 | -5.89% | 0.13 | 14 | 79 | 0.60 | -0.57 | 0.01 | -0.26 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 340.00 | 48.75 | 50.40 | 49.58 | 52.50 | +0.75 | +1.45% | 0.15 | 11 | 69 | 0.60 | -0.62 | 0.01 | -0.25 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 350.00 | 56.50 | 57.80 | 57.15 | 57.32 | -1.28 | -2.19% | 0.16 | 24 | 30 | 0.61 | -0.67 | 0.01 | -0.24 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 360.00 | 63.75 | 66.45 | 65.10 | 63.40 | -3.47 | -5.19% | 0.18 | 1 | 42 | 0.61 | -0.71 | 0.00 | -0.23 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 370.00 | 71.70 | 74.55 | 73.13 | 69.92 | -5.68 | -7.52% | 0.20 | 1 | 33 | 0.61 | -0.75 | 0.00 | -0.21 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 380.00 | 80.55 | 83.00 | 81.78 | 78.60 | -23.69 | -23.16% | 0.22 | 10 | 3 | 0.62 | -0.78 | 0.00 | -0.20 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 390.00 | 89.20 | 91.70 | 90.45 | 108.25 | 0.00 | 0.00% | 0.23 | 0 | 5 | 0.62 | -0.81 | 0.00 | -0.18 | 4/21/2026 | 4/23/2026 3:59:48 PM EST |
| 400.00 | 97.85 | 100.60 | 99.23 | 100.00 | -3.31 | -3.21% | 0.25 | 4 | 34 | 0.62 | -0.84 | 0.00 | -0.16 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 410.00 | 107.20 | 109.65 | 108.43 | 108.43 | -4.37 | -3.88% | 0.26 | 2 | 18 | 0.63 | -0.86 | 0.00 | -0.15 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 420.00 | 116.45 | 118.90 | 117.68 | 117.71 | % | 0.28 | 2 | 0 | 0.63 | -0.88 | 0.00 | -0.13 | 4/23/2026 | 4/23/2026 3:59:48 PM EST | |
| 430.00 | 125.50 | 128.25 | 126.88 | % | 0.30 | 0 | 0 | 0.62 | -0.90 | 0.00 | -0.12 | 4/23/2026 3:59:48 PM EST | |||
| 440.00 | 135.15 | 137.70 | 136.43 | 137.65 | -4.75 | -3.34% | 0.31 | 1 | 45 | 0.63 | -0.91 | 0.00 | -0.11 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 450.00 | 144.90 | 147.25 | 146.08 | 149.00 | 0.00 | 0.00% | 0.32 | 0 | 15 | 0.71 | -0.93 | 0.00 | -0.09 | 4/22/2026 | 4/23/2026 3:59:48 PM EST |
| 460.00 | 154.70 | 156.90 | 155.80 | % | 0.34 | 0 | 0 | 0.72 | -0.94 | 0.00 | -0.08 | 4/23/2026 3:59:48 PM EST | |||
| 470.00 | 164.40 | 166.60 | 165.50 | % | 0.35 | 0 | 0 | 0.73 | -0.95 | 0.00 | -0.07 | 4/23/2026 3:59:48 PM EST | |||
| 480.00 | 174.25 | 176.40 | 175.33 | % | 0.37 | 0 | 0 | 0.75 | -0.96 | 0.00 | -0.06 | 4/23/2026 3:59:48 PM EST | |||
| 490.00 | 184.00 | 186.20 | 185.10 | % | 0.38 | 0 | 0 | 0.76 | -0.96 | 0.00 | -0.06 | 4/23/2026 3:59:48 PM EST | |||
| 500.00 | 193.90 | 196.10 | 195.00 | % | 0.39 | 0 | 0 | 0.78 | -0.97 | 0.00 | -0.05 | 4/23/2026 3:59:48 PM EST | |||
| 510.00 | 204.00 | 206.10 | 205.05 | % | 0.40 | 0 | 0 | 0.81 | -0.97 | 0.00 | -0.04 | 4/23/2026 3:59:48 PM EST | |||
| 520.00 | 214.00 | 216.05 | 215.03 | % | 0.41 | 0 | 0 | 0.83 | -0.98 | 0.00 | -0.04 | 4/23/2026 3:59:48 PM EST | |||
| 530.00 | 224.00 | 226.05 | 225.03 | % | 0.42 | 0 | 0 | 0.85 | -0.98 | 0.00 | -0.03 | 4/23/2026 3:59:48 PM EST | |||
| 540.00 | 233.65 | 236.00 | 234.83 | % | 0.43 | 0 | 0 | 0.87 | -0.98 | 0.00 | -0.03 | 4/23/2026 3:59:48 PM EST | |||
| 550.00 | 243.40 | 246.00 | 244.70 | % | 0.44 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.02 | 4/23/2026 3:59:48 PM EST | |||
| 560.00 | 254.00 | 256.00 | 255.00 | % | 0.46 | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.02 | 4/23/2026 3:59:48 PM EST | |||
| 570.00 | 263.95 | 265.95 | 264.95 | % | 0.46 | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.02 | 4/23/2026 3:59:48 PM EST | |||
| 580.00 | 274.00 | 275.95 | 274.98 | % | 0.47 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.01 | 4/23/2026 3:59:48 PM EST | |||
| 590.00 | 283.35 | 285.95 | 284.65 | % | 0.48 | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.01 | 4/23/2026 3:59:48 PM EST | |||
| 600.00 | 294.05 | 295.95 | 295.00 | % | 0.49 | 0 | 0 | 0.99 | -1.00 | 0.00 | -0.01 | 4/23/2026 3:59:48 PM EST |