Options Chain for ADVANCED MICRO DEVICES INC COM (AMD) - $250.05 as of 1/30/2026 5:54:17 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 | 230.75 | 233.40 | 232.08 | 232.86 | -12.91 | -5.26% | 46.42 | 7 | 324 | 4.24 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 10.00 | 225.10 | 228.95 | 227.03 | 241.00 | 0.00 | 0.00% | 22.70 | 0 | 12 | 3.33 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/30/2026 3:59:55 PM EST |
| 15.00 | 220.35 | 223.95 | 222.15 | % | 14.81 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 20.00 | 215.70 | 219.10 | 217.40 | 205.05 | 0.00 | 0.00% | 10.87 | 0 | 3 | 2.47 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/30/2026 3:59:55 PM EST |
| 25.00 | 210.90 | 213.70 | 212.30 | 227.10 | 0.00 | 0.00% | 8.49 | 0 | 194 | 2.15 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 3:59:55 PM EST |
| 30.00 | 206.00 | 208.80 | 207.40 | 221.84 | 0.00 | 0.00% | 6.91 | 0 | 81 | 1.98 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 3:59:55 PM EST |
| 35.00 | 200.75 | 204.50 | 202.63 | 183.32 | 0.00 | 0.00% | 5.79 | 0 | 10 | 1.86 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 1/30/2026 3:59:55 PM EST |
| 40.00 | 196.05 | 199.35 | 197.70 | 166.72 | 0.00 | 0.00% | 4.94 | 0 | 18 | 1.74 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/30/2026 3:59:55 PM EST |
| 45.00 | 191.40 | 193.95 | 192.68 | 191.31 | +74.24 | +63.42% | 4.28 | 2 | 25 | 1.54 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 50.00 | 185.90 | 188.70 | 187.30 | 190.39 | -6.88 | -3.49% | 3.75 | 21 | 256 | 1.36 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 55.00 | 181.75 | 184.20 | 182.98 | 181.51 | +18.69 | +11.48% | 3.33 | 1 | 90 | 1.38 | 1.00 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 60.00 | 176.75 | 179.35 | 178.05 | 168.95 | 0.00 | 0.00% | 2.97 | 0 | 149 | 1.31 | 1.00 | 0.00 | -0.01 | 1/20/2026 | 1/30/2026 3:59:55 PM EST |
| 65.00 | 172.30 | 174.20 | 173.25 | 193.00 | 0.00 | 0.00% | 2.67 | 0 | 507 | 1.17 | 1.00 | 0.00 | -0.01 | 1/23/2026 | 1/30/2026 3:59:55 PM EST |
| 70.00 | 167.45 | 169.15 | 168.30 | 184.87 | 0.00 | 0.00% | 2.40 | 0 | 538 | 1.10 | 1.00 | 0.00 | -0.01 | 1/26/2026 | 1/30/2026 3:59:55 PM EST |
| 75.00 | 162.55 | 164.45 | 163.50 | 164.80 | -19.35 | -10.51% | 2.18 | 2 | 923 | 1.05 | 1.00 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 80.00 | 157.75 | 159.50 | 158.63 | 172.80 | 0.00 | 0.00% | 1.98 | 0 | 841 | 1.00 | 1.00 | 0.00 | -0.01 | 1/26/2026 | 1/30/2026 3:59:55 PM EST |
| 85.00 | 152.85 | 154.60 | 153.73 | 156.21 | -23.14 | -12.91% | 1.81 | 2 | 935 | 0.96 | 0.99 | 0.00 | -0.02 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 90.00 | 148.05 | 149.75 | 148.90 | 153.00 | -11.62 | -7.06% | 1.65 | 1 | 1,350 | 0.92 | 0.99 | 0.00 | -0.02 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 95.00 | 143.25 | 145.00 | 144.13 | 148.13 | -16.70 | -10.14% | 1.52 | 1 | 1,766 | 0.90 | 0.99 | 0.00 | -0.02 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 100.00 | 138.55 | 140.05 | 139.30 | 137.80 | -13.22 | -8.76% | 1.39 | 5 | 5,616 | 0.70 | 0.98 | 0.00 | -0.03 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 105.00 | 133.65 | 135.40 | 134.53 | 150.74 | 0.00 | 0.00% | 1.28 | 0 | 2,617 | 0.66 | 0.98 | 0.00 | -0.03 | 1/28/2026 | 1/30/2026 3:59:55 PM EST |
| 110.00 | 129.05 | 130.35 | 129.70 | 130.54 | -8.11 | -5.85% | 1.18 | 3 | 2,346 | 0.71 | 0.98 | 0.00 | -0.03 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 115.00 | 124.25 | 125.65 | 124.95 | 126.30 | -5.94 | -4.50% | 1.09 | 24 | 1,179 | 0.69 | 0.97 | 0.00 | -0.04 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 120.00 | 119.60 | 120.90 | 120.25 | 120.55 | -11.35 | -8.61% | 1.00 | 6 | 3,658 | 0.68 | 0.97 | 0.00 | -0.04 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 125.00 | 114.85 | 116.30 | 115.58 | 115.57 | -13.34 | -10.35% | 0.92 | 5 | 3,505 | 0.67 | 0.96 | 0.00 | -0.05 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 130.00 | 110.35 | 111.60 | 110.98 | 111.00 | -13.21 | -10.64% | 0.85 | 13 | 3,481 | 0.66 | 0.95 | 0.00 | -0.05 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 135.00 | 105.70 | 107.15 | 106.43 | 110.00 | -9.55 | -7.99% | 0.79 | 1 | 3,599 | 0.65 | 0.94 | 0.00 | -0.05 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 140.00 | 101.25 | 102.60 | 101.93 | 112.70 | 0.00 | 0.00% | 0.73 | 0 | 2,636 | 0.64 | 0.94 | 0.00 | -0.06 | 1/29/2026 | 1/30/2026 3:59:55 PM EST |
| 145.00 | 96.25 | 98.25 | 97.25 | 102.47 | -12.53 | -10.90% | 0.67 | 3 | 1,879 | 0.62 | 0.93 | 0.00 | -0.06 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 150.00 | 92.50 | 93.80 | 93.15 | 93.15 | -10.90 | -10.48% | 0.62 | 19 | 6,102 | 0.63 | 0.92 | 0.00 | -0.07 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 155.00 | 88.10 | 89.60 | 88.85 | 87.72 | -11.78 | -11.84% | 0.57 | 3 | 1,581 | 0.62 | 0.91 | 0.00 | -0.07 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 160.00 | 83.95 | 85.30 | 84.63 | 83.43 | -12.07 | -12.64% | 0.53 | 5 | 4,983 | 0.62 | 0.90 | 0.00 | -0.07 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 165.00 | 80.05 | 81.05 | 80.55 | 83.59 | -3.67 | -4.21% | 0.49 | 33 | 6,316 | 0.61 | 0.88 | 0.00 | -0.08 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 170.00 | 75.45 | 77.25 | 76.35 | 77.31 | -17.21 | -18.21% | 0.45 | 3 | 4,885 | 0.60 | 0.87 | 0.00 | -0.08 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 175.00 | 72.00 | 73.20 | 72.60 | 73.30 | -14.91 | -16.91% | 0.41 | 4 | 2,997 | 0.60 | 0.85 | 0.00 | -0.09 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 180.00 | 68.25 | 69.30 | 68.78 | 71.12 | -7.38 | -9.41% | 0.38 | 13 | 4,989 | 0.59 | 0.84 | 0.00 | -0.09 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 185.00 | 64.85 | 65.60 | 65.23 | 64.90 | -9.25 | -12.48% | 0.35 | 52 | 2,121 | 0.59 | 0.82 | 0.00 | -0.09 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 190.00 | 60.95 | 62.00 | 61.48 | 60.00 | -10.55 | -14.96% | 0.32 | 73 | 1,736 | 0.59 | 0.80 | 0.00 | -0.10 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 195.00 | 57.75 | 58.95 | 58.35 | 58.02 | -8.69 | -13.03% | 0.30 | 4 | 2,274 | 0.58 | 0.78 | 0.00 | -0.10 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 200.00 | 54.50 | 55.15 | 54.83 | 53.65 | -8.96 | -14.32% | 0.27 | 16 | 8,126 | 0.58 | 0.76 | 0.00 | -0.11 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 210.00 | 48.20 | 49.10 | 48.65 | 48.60 | -5.20 | -9.67% | 0.23 | 20 | 2,729 | 0.58 | 0.72 | 0.00 | -0.11 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 220.00 | 42.50 | 43.15 | 42.83 | 43.09 | -7.24 | -14.39% | 0.19 | 136 | 3,177 | 0.57 | 0.67 | 0.00 | -0.12 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 230.00 | 37.30 | 37.95 | 37.63 | 37.30 | -9.55 | -20.39% | 0.16 | 86 | 3,476 | 0.57 | 0.62 | 0.00 | -0.12 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 240.00 | 32.75 | 33.05 | 32.90 | 33.00 | -8.97 | -21.38% | 0.14 | 306 | 4,098 | 0.56 | 0.57 | 0.00 | -0.12 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 250.00 | 28.60 | 28.90 | 28.75 | 28.65 | -8.00 | -21.83% | 0.12 | 383 | 7,989 | 0.56 | 0.52 | 0.00 | -0.13 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 260.00 | 24.95 | 25.25 | 25.10 | 25.07 | -7.82 | -23.78% | 0.10 | 234 | 6,929 | 0.56 | 0.48 | 0.00 | -0.13 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 270.00 | 21.75 | 22.05 | 21.90 | 21.91 | -6.54 | -22.99% | 0.08 | 120 | 7,486 | 0.56 | 0.43 | 0.00 | -0.12 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 280.00 | 18.95 | 19.20 | 19.08 | 19.07 | -6.03 | -24.03% | 0.07 | 317 | 3,108 | 0.56 | 0.39 | 0.00 | -0.12 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 290.00 | 16.50 | 16.80 | 16.65 | 16.53 | -4.17 | -20.15% | 0.06 | 50 | 1,347 | 0.56 | 0.36 | 0.00 | -0.12 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 300.00 | 14.40 | 14.65 | 14.53 | 14.48 | -4.87 | -25.17% | 0.05 | 351 | 9,607 | 0.56 | 0.32 | 0.00 | -0.11 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 310.00 | 12.55 | 12.80 | 12.68 | 12.65 | -3.85 | -23.34% | 0.04 | 14 | 1,694 | 0.56 | 0.29 | 0.00 | -0.11 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 320.00 | 10.95 | 11.20 | 11.08 | 10.82 | -2.62 | -19.50% | 0.03 | 60 | 3,008 | 0.57 | 0.26 | 0.00 | -0.10 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 330.00 | 9.60 | 9.85 | 9.73 | 9.80 | -2.69 | -21.54% | 0.03 | 227 | 2,189 | 0.57 | 0.24 | 0.00 | -0.10 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 340.00 | 8.40 | 8.60 | 8.50 | 8.40 | -3.61 | -30.06% | 0.03 | 50 | 791 | 0.57 | 0.21 | 0.00 | -0.09 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 350.00 | 7.35 | 7.55 | 7.45 | 7.41 | -3.19 | -30.10% | 0.02 | 165 | 8,006 | 0.57 | 0.19 | 0.00 | -0.09 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 360.00 | 6.45 | 6.65 | 6.55 | 6.55 | -2.10 | -24.28% | 0.02 | 71 | 660 | 0.58 | 0.17 | 0.00 | -0.08 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 370.00 | 5.65 | 5.85 | 5.75 | 8.00 | 0.00 | 0.00% | 0.02 | 0 | 1,444 | 0.58 | 0.15 | 0.00 | -0.08 | 1/29/2026 | 1/30/2026 3:59:55 PM EST |
| 380.00 | 5.00 | 5.15 | 5.08 | 5.05 | -2.35 | -31.76% | 0.01 | 151 | 1,074 | 0.58 | 0.14 | 0.00 | -0.07 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 390.00 | 4.40 | 4.55 | 4.48 | 4.35 | -2.15 | -33.08% | 0.01 | 102 | 4,643 | 0.58 | 0.12 | 0.00 | -0.07 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 400.00 | 3.85 | 4.05 | 3.95 | 3.85 | -1.55 | -28.71% | 0.01 | 105 | 974 | 0.59 | 0.11 | 0.00 | -0.06 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 410.00 | 3.40 | 3.60 | 3.50 | 4.25 | -1.25 | -22.73% | 0.01 | 2 | 594 | 0.59 | 0.10 | 0.00 | -0.06 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 420.00 | 3.00 | 3.20 | 3.10 | 3.05 | -1.04 | -25.43% | 0.01 | 67 | 1,053 | 0.59 | 0.09 | 0.00 | -0.05 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 430.00 | 2.70 | 2.80 | 2.75 | 2.95 | -1.65 | -35.87% | 0.01 | 1 | 196 | 0.59 | 0.08 | 0.00 | -0.05 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 440.00 | 2.38 | 2.49 | 2.44 | 2.60 | -0.65 | -20.00% | 0.01 | 3 | 672 | 0.60 | 0.07 | 0.00 | -0.04 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 450.00 | 2.12 | 2.20 | 2.16 | 2.16 | -0.84 | -28.00% | 0.00 | 221 | 12,162 | 0.60 | 0.06 | 0.00 | -0.04 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 460.00 | 1.84 | 1.97 | 1.91 | 2.68 | 0.00 | 0.00% | 0.00 | 0 | 580 | 0.60 | 0.06 | 0.00 | -0.04 | 1/29/2026 | 1/30/2026 3:59:55 PM EST |
| 470.00 | 1.67 | 1.76 | 1.72 | 1.88 | -0.37 | -16.45% | 0.00 | 54 | 2,059 | 0.60 | 0.05 | 0.00 | -0.03 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 480.00 | 1.48 | 1.57 | 1.53 | 1.51 | -0.86 | -36.29% | 0.00 | 2 | 858 | 0.61 | 0.04 | 0.00 | -0.03 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 490.00 | 1.31 | 1.40 | 1.36 | 2.29 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.61 | 0.04 | 0.00 | -0.03 | 1/26/2026 | 1/30/2026 3:59:55 PM EST |
| 500.00 | 1.16 | 1.25 | 1.21 | 1.34 | -0.48 | -26.38% | 0.00 | 63 | 1,924 | 0.61 | 0.04 | 0.00 | -0.03 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 510.00 | 1.04 | 1.12 | 1.08 | 1.11 | -0.46 | -29.30% | 0.00 | 6 | 149 | 0.61 | 0.03 | 0.00 | -0.02 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 520.00 | 0.92 | 1.01 | 0.97 | 1.10 | -0.30 | -21.43% | 0.00 | 46 | 218 | 0.61 | 0.03 | 0.00 | -0.02 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 530.00 | 0.84 | 0.90 | 0.87 | 0.85 | -0.44 | -34.11% | 0.00 | 99 | 4,372 | 0.61 | 0.03 | 0.00 | -0.02 | 1/30/2026 | 1/30/2026 3:59:55 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 34 | 2.05 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/30/2026 3:59:55 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.54 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/30/2026 3:59:55 PM EST |
| 25.00 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,670 | 1.40 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/30/2026 3:59:55 PM EST |
| 30.00 | 0.00 | 0.17 | 0.09 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 268 | 1.28 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 3:59:55 PM EST |
| 35.00 | 0.01 | 0.08 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 451 | 1.09 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/30/2026 3:59:55 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 203 | 1.05 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 3:59:55 PM EST |
| 45.00 | 0.04 | 0.05 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 1 | 3,047 | 0.98 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 50.00 | 0.05 | 0.13 | 0.09 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,159 | 0.97 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/30/2026 3:59:55 PM EST |
| 55.00 | 0.07 | 0.13 | 0.10 | 0.09 | +0.04 | +80.00% | 0.00 | 1 | 693 | 0.93 | 0.00 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 60.00 | 0.09 | 0.16 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,663 | 0.90 | 0.00 | 0.00 | -0.01 | 1/27/2026 | 1/30/2026 3:59:55 PM EST |
| 65.00 | 0.12 | 0.19 | 0.16 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,976 | 0.87 | 0.00 | 0.00 | -0.01 | 1/21/2026 | 1/30/2026 3:59:55 PM EST |
| 70.00 | 0.15 | 0.22 | 0.19 | 0.18 | +0.02 | +12.50% | 0.00 | 32 | 3,565 | 0.84 | 0.00 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 75.00 | 0.20 | 0.28 | 0.24 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 7,027 | 0.82 | 0.00 | 0.00 | -0.01 | 1/27/2026 | 1/30/2026 3:59:55 PM EST |
| 80.00 | 0.27 | 0.33 | 0.30 | 0.30 | +0.10 | +50.00% | 0.00 | 3 | 5,587 | 0.80 | 0.00 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 85.00 | 0.33 | 0.41 | 0.37 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 3,634 | 0.78 | -0.01 | 0.00 | -0.02 | 1/29/2026 | 1/30/2026 3:59:55 PM EST |
| 90.00 | 0.43 | 0.50 | 0.47 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 6,405 | 0.77 | -0.01 | 0.00 | -0.02 | 1/29/2026 | 1/30/2026 3:59:55 PM EST |
| 95.00 | 0.51 | 0.62 | 0.57 | 0.52 | +0.12 | +30.00% | 0.01 | 74 | 5,850 | 0.75 | -0.01 | 0.00 | -0.02 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 100.00 | 0.66 | 0.74 | 0.70 | 0.56 | 0.00 | 0.00% | 0.01 | 381 | 7,530 | 0.74 | -0.02 | 0.00 | -0.03 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 105.00 | 0.81 | 0.90 | 0.86 | 0.83 | +0.22 | +36.07% | 0.01 | 9 | 3,363 | 0.73 | -0.02 | 0.00 | -0.03 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 110.00 | 0.97 | 1.08 | 1.03 | 1.03 | +0.25 | +32.06% | 0.01 | 10 | 11,022 | 0.71 | -0.02 | 0.00 | -0.03 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 115.00 | 1.18 | 1.28 | 1.23 | 0.95 | +0.07 | +7.96% | 0.01 | 5 | 6,332 | 0.70 | -0.03 | 0.00 | -0.04 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 120.00 | 1.41 | 1.51 | 1.46 | 1.35 | +0.30 | +28.58% | 0.01 | 14 | 4,649 | 0.69 | -0.03 | 0.00 | -0.04 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 125.00 | 1.68 | 1.78 | 1.73 | 1.78 | +0.50 | +39.07% | 0.01 | 18 | 14,665 | 0.67 | -0.04 | 0.00 | -0.05 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 130.00 | 1.97 | 2.10 | 2.04 | 1.87 | +0.31 | +19.88% | 0.02 | 2 | 7,374 | 0.66 | -0.05 | 0.00 | -0.05 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 135.00 | 2.36 | 2.46 | 2.41 | 2.41 | +0.51 | +26.85% | 0.02 | 12 | 5,089 | 0.65 | -0.06 | 0.00 | -0.05 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 140.00 | 2.75 | 2.88 | 2.82 | 2.93 | +0.81 | +38.21% | 0.02 | 55 | 5,285 | 0.64 | -0.06 | 0.00 | -0.06 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 145.00 | 3.25 | 3.40 | 3.33 | 3.35 | +0.93 | +38.43% | 0.02 | 15 | 4,754 | 0.64 | -0.07 | 0.00 | -0.06 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 150.00 | 3.80 | 4.00 | 3.90 | 3.95 | +0.55 | +16.18% | 0.03 | 34 | 7,074 | 0.63 | -0.08 | 0.00 | -0.07 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 155.00 | 4.40 | 4.65 | 4.53 | 4.70 | +0.90 | +23.69% | 0.03 | 22 | 3,689 | 0.62 | -0.09 | 0.00 | -0.07 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 160.00 | 5.15 | 5.35 | 5.25 | 5.50 | +1.55 | +39.25% | 0.03 | 66 | 3,522 | 0.62 | -0.10 | 0.00 | -0.07 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 165.00 | 5.95 | 6.20 | 6.08 | 6.10 | +1.50 | +32.61% | 0.04 | 81 | 5,602 | 0.61 | -0.12 | 0.00 | -0.08 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 170.00 | 6.90 | 7.10 | 7.00 | 7.10 | +1.80 | +33.97% | 0.04 | 130 | 7,388 | 0.60 | -0.13 | 0.00 | -0.08 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 175.00 | 7.85 | 8.15 | 8.00 | 8.45 | +2.60 | +44.45% | 0.05 | 38 | 2,555 | 0.60 | -0.15 | 0.00 | -0.09 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 180.00 | 9.00 | 9.25 | 9.13 | 9.55 | +2.75 | +40.45% | 0.05 | 843 | 12,018 | 0.59 | -0.16 | 0.00 | -0.09 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 185.00 | 10.25 | 10.50 | 10.38 | 10.36 | +2.41 | +30.32% | 0.06 | 378 | 3,737 | 0.59 | -0.18 | 0.00 | -0.09 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 190.00 | 11.60 | 11.85 | 11.73 | 11.75 | +2.65 | +29.13% | 0.06 | 8,608 | 8,235 | 0.59 | -0.20 | 0.00 | -0.10 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 195.00 | 13.10 | 13.35 | 13.23 | 13.35 | +3.28 | +32.58% | 0.07 | 277 | 2,207 | 0.58 | -0.22 | 0.00 | -0.10 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 200.00 | 14.70 | 15.00 | 14.85 | 14.90 | +3.55 | +31.28% | 0.07 | 278 | 12,471 | 0.58 | -0.24 | 0.00 | -0.11 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 210.00 | 18.35 | 18.60 | 18.48 | 18.55 | +3.53 | +23.51% | 0.09 | 466 | 5,780 | 0.57 | -0.28 | 0.00 | -0.11 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 220.00 | 22.45 | 22.80 | 22.63 | 22.68 | +4.48 | +24.62% | 0.10 | 261 | 2,430 | 0.57 | -0.33 | 0.00 | -0.12 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 230.00 | 27.15 | 27.50 | 27.33 | 27.38 | +4.81 | +21.32% | 0.12 | 177 | 1,712 | 0.56 | -0.38 | 0.00 | -0.12 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 240.00 | 32.35 | 32.75 | 32.55 | 33.55 | +7.11 | +26.90% | 0.14 | 3,141 | 2,725 | 0.56 | -0.43 | 0.00 | -0.12 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 250.00 | 38.15 | 38.50 | 38.33 | 39.14 | +7.59 | +24.06% | 0.15 | 405 | 4,021 | 0.56 | -0.48 | 0.00 | -0.13 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 260.00 | 44.35 | 44.80 | 44.58 | 43.20 | +5.10 | +13.39% | 0.17 | 37 | 863 | 0.56 | -0.52 | 0.00 | -0.13 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 270.00 | 51.15 | 51.55 | 51.35 | 50.70 | +5.95 | +13.30% | 0.19 | 18 | 445 | 0.56 | -0.57 | 0.00 | -0.12 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 280.00 | 58.05 | 59.40 | 58.73 | 56.80 | +6.40 | +12.70% | 0.21 | 2 | 259 | 0.56 | -0.61 | 0.00 | -0.12 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 290.00 | 65.55 | 67.05 | 66.30 | 64.15 | +7.85 | +13.95% | 0.23 | 1 | 73 | 0.56 | -0.64 | 0.00 | -0.12 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 300.00 | 73.30 | 75.05 | 74.18 | 66.13 | 0.00 | 0.00% | 0.25 | 0 | 1,249 | 0.56 | -0.68 | 0.00 | -0.11 | 1/29/2026 | 1/30/2026 3:59:55 PM EST |
| 310.00 | 81.40 | 83.30 | 82.35 | 81.95 | 0.00 | 0.00% | 0.27 | 0 | 51 | 0.57 | -0.71 | 0.00 | -0.11 | 1/15/2026 | 1/30/2026 3:59:55 PM EST |
| 320.00 | 89.80 | 91.80 | 90.80 | 82.10 | 0.00 | 0.00% | 0.28 | 0 | 29 | 0.57 | -0.74 | 0.00 | -0.10 | 1/21/2026 | 1/30/2026 3:59:55 PM EST |
| 330.00 | 98.40 | 100.55 | 99.48 | 97.45 | +10.75 | +12.40% | 0.30 | 20 | 74 | 0.57 | -0.76 | 0.00 | -0.10 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 340.00 | 107.35 | 109.40 | 108.38 | 96.70 | 0.00 | 0.00% | 0.32 | 0 | 23 | 0.57 | -0.79 | 0.00 | -0.09 | 1/28/2026 | 1/30/2026 3:59:55 PM EST |
| 350.00 | 116.30 | 118.40 | 117.35 | 105.15 | 0.00 | 0.00% | 0.34 | 0 | 45 | 0.57 | -0.81 | 0.00 | -0.09 | 1/27/2026 | 1/30/2026 3:59:55 PM EST |
| 360.00 | 125.65 | 127.85 | 126.75 | 142.35 | 0.00 | 0.00% | 0.35 | 0 | 12 | 0.58 | -0.83 | 0.00 | -0.08 | 12/1/2025 | 1/30/2026 3:59:55 PM EST |
| 370.00 | 134.85 | 137.30 | 136.08 | 115.15 | 0.00 | 0.00% | 0.37 | 0 | 5 | 0.59 | -0.85 | 0.00 | -0.08 | 1/23/2026 | 1/30/2026 3:59:55 PM EST |
| 380.00 | 144.20 | 146.75 | 145.48 | 131.35 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.59 | -0.86 | 0.00 | -0.07 | 11/12/2025 | 1/30/2026 3:59:55 PM EST |
| 390.00 | 153.70 | 156.25 | 154.98 | 140.30 | 0.00 | 0.00% | 0.40 | 0 | 51 | 0.59 | -0.88 | 0.00 | -0.07 | 1/26/2026 | 1/30/2026 3:59:55 PM EST |
| 400.00 | 162.90 | 165.55 | 164.23 | 194.60 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.64 | -0.89 | 0.00 | -0.06 | 1/8/2026 | 1/30/2026 3:59:55 PM EST |
| 410.00 | 172.60 | 175.55 | 174.08 | 177.70 | 0.00 | 0.00% | 0.42 | 0 | 20 | 0.67 | -0.90 | 0.00 | -0.06 | 1/16/2026 | 1/30/2026 3:59:55 PM EST |
| 420.00 | 182.35 | 185.30 | 183.83 | 184.20 | -0.30 | -0.17% | 0.44 | 25 | 25 | 0.68 | -0.91 | 0.00 | -0.05 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 430.00 | 192.15 | 195.10 | 193.63 | 188.55 | -11.50 | -5.75% | 0.45 | 20 | 0 | 0.69 | -0.92 | 0.00 | -0.05 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 440.00 | 202.00 | 204.95 | 203.48 | 209.95 | 0.00 | 0.00% | 0.46 | 0 | 0 | 0.70 | -0.93 | 0.00 | -0.04 | 10/8/2025 | 1/30/2026 3:59:55 PM EST |
| 450.00 | 212.15 | 214.85 | 213.50 | 200.00 | 0.00 | 0.00% | 0.47 | 0 | 25 | 0.72 | -0.94 | 0.00 | -0.04 | 1/21/2026 | 1/30/2026 3:59:55 PM EST |
| 460.00 | 221.95 | 224.75 | 223.35 | 206.75 | 0.00 | 0.00% | 0.49 | 0 | 20 | 0.73 | -0.94 | 0.00 | -0.04 | 1/22/2026 | 1/30/2026 3:59:55 PM EST |
| 470.00 | 231.80 | 234.70 | 233.25 | 207.90 | 0.00 | 0.00% | 0.50 | 0 | 21 | 0.75 | -0.95 | 0.00 | -0.03 | 1/23/2026 | 1/30/2026 3:59:55 PM EST |
| 480.00 | 241.85 | 244.70 | 243.28 | 231.70 | 0.00 | 0.00% | 0.51 | 0 | 0 | 0.76 | -0.96 | 0.00 | -0.03 | 10/24/2025 | 1/30/2026 3:59:55 PM EST |
| 490.00 | 251.85 | 254.65 | 253.25 | % | 0.52 | 0 | 0 | 0.78 | -0.96 | 0.00 | -0.03 | 1/30/2026 3:59:55 PM EST | |||
| 500.00 | 261.55 | 264.85 | 263.20 | % | 0.53 | 0 | 0 | 0.80 | -0.96 | 0.00 | -0.03 | 1/30/2026 3:59:55 PM EST | |||
| 510.00 | 271.45 | 275.05 | 273.25 | % | 0.54 | 0 | 0 | 0.82 | -0.97 | 0.00 | -0.02 | 1/30/2026 3:59:55 PM EST | |||
| 520.00 | 281.85 | 284.70 | 283.28 | % | 0.54 | 0 | 0 | 0.83 | -0.97 | 0.00 | -0.02 | 1/30/2026 3:59:55 PM EST | |||
| 530.00 | 291.90 | 294.65 | 293.28 | 271.75 | 0.00 | 0.00% | 0.55 | 0 | 0 | 0.85 | -0.97 | 0.00 | -0.02 | 11/12/2025 | 1/30/2026 3:59:55 PM EST |