Options Chain for ADVANCED MICRO DEVICES INC COM (AMD) - $417.28 as of 5/20/2026 8:44:35 AM 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 | 439.45 | 445.45 | 442.45 | 400.21 | 0.00 | 0.00% | 88.49 | 0 | 412 | 0.00 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 2:58:56 PM EST |
| 10.00 | 434.40 | 441.50 | 437.95 | 423.95 | 0.00 | 0.00% | 43.80 | 0 | 936 | 9.05 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 2:58:56 PM EST |
| 15.00 | 429.10 | 435.95 | 432.53 | 404.72 | 0.00 | 0.00% | 28.84 | 0 | 2 | 7.64 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/20/2026 2:58:56 PM EST |
| 20.00 | 424.10 | 430.95 | 427.53 | 399.93 | 0.00 | 0.00% | 21.38 | 0 | 2 | 6.79 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/20/2026 2:58:56 PM EST |
| 25.00 | 419.45 | 425.95 | 422.70 | 409.88 | 0.00 | 0.00% | 16.91 | 0 | 87 | 6.17 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/20/2026 2:58:56 PM EST |
| 30.00 | 414.10 | 420.45 | 417.28 | 410.22 | 0.00 | 0.00% | 13.91 | 0 | 15 | 5.70 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/20/2026 2:58:56 PM EST |
| 35.00 | 409.60 | 415.65 | 412.63 | 376.70 | 0.00 | 0.00% | 11.79 | 0 | 29 | 5.32 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/20/2026 2:58:56 PM EST |
| 40.00 | 404.45 | 410.60 | 407.53 | 425.59 | 0.00 | 0.00% | 10.19 | 0 | 8 | 5.00 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 2:58:56 PM EST |
| 45.00 | 400.65 | 405.50 | 403.08 | 374.34 | 0.00 | 0.00% | 8.96 | 0 | 49 | 4.74 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 2:58:56 PM EST |
| 50.00 | 394.10 | 399.95 | 397.03 | 365.00 | 0.00 | 0.00% | 7.94 | 0 | 2,777 | 4.50 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 2:58:56 PM EST |
| 55.00 | 389.10 | 394.95 | 392.03 | 338.85 | 0.00 | 0.00% | 7.13 | 0 | 182 | 4.22 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 2:58:56 PM EST |
| 60.00 | 384.45 | 390.55 | 387.50 | 359.70 | 0.00 | 0.00% | 6.46 | 0 | 141 | 4.11 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 2:58:56 PM EST |
| 65.00 | 380.80 | 385.15 | 382.98 | 382.25 | 0.00 | 0.00% | 5.89 | 0 | 472 | 3.85 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/20/2026 2:58:56 PM EST |
| 70.00 | 374.60 | 380.60 | 377.60 | 378.28 | +14.62 | +4.02% | 5.39 | 18 | 539 | 3.78 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 75.00 | 369.50 | 375.60 | 372.55 | 324.00 | 0.00 | 0.00% | 4.97 | 0 | 872 | 3.64 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 2:58:56 PM EST |
| 80.00 | 365.80 | 370.35 | 368.08 | 340.98 | 0.00 | 0.00% | 4.60 | 0 | 808 | 3.48 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 2:58:56 PM EST |
| 85.00 | 360.80 | 365.30 | 363.05 | 362.41 | 0.00 | 0.00% | 4.27 | 0 | 886 | 3.34 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/20/2026 2:58:56 PM EST |
| 90.00 | 354.50 | 360.65 | 357.58 | 340.82 | -12.53 | -3.55% | 3.97 | 1 | 1,222 | 3.26 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 95.00 | 349.50 | 355.70 | 352.60 | 349.84 | +27.59 | +8.57% | 3.71 | 4 | 1,696 | 3.10 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 100.00 | 344.55 | 350.55 | 347.55 | 344.26 | -7.50 | -2.14% | 3.48 | 1 | 4,513 | 2.99 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 105.00 | 340.95 | 345.70 | 343.33 | 297.78 | 0.00 | 0.00% | 3.27 | 0 | 2,533 | 2.89 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 2:58:56 PM EST |
| 110.00 | 335.90 | 340.75 | 338.33 | 330.85 | 0.00 | 0.00% | 3.08 | 0 | 2,206 | 2.79 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/20/2026 2:58:56 PM EST |
| 115.00 | 329.60 | 335.75 | 332.68 | 333.50 | +11.88 | +3.70% | 2.89 | 2 | 1,134 | 2.70 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 120.00 | 324.80 | 330.25 | 327.53 | 328.37 | +31.79 | +10.72% | 2.73 | 1 | 3,355 | 2.62 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 125.00 | 320.95 | 325.45 | 323.20 | 319.93 | +27.28 | +9.33% | 2.59 | 2 | 3,385 | 2.54 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 130.00 | 315.20 | 320.40 | 317.80 | 313.68 | +7.84 | +2.57% | 2.44 | 1 | 3,323 | 2.47 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 135.00 | 310.90 | 315.40 | 313.15 | 260.94 | 0.00 | 0.00% | 2.32 | 0 | 3,298 | 2.40 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 2:58:56 PM EST |
| 140.00 | 306.05 | 310.30 | 308.18 | 307.85 | +48.85 | +18.87% | 2.20 | 3 | 2,280 | 2.33 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 145.00 | 301.05 | 305.60 | 303.33 | 261.90 | 0.00 | 0.00% | 2.09 | 0 | 1,807 | 2.31 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 2:58:56 PM EST |
| 150.00 | 294.75 | 300.35 | 297.55 | 281.07 | +9.22 | +3.40% | 1.98 | 1 | 5,453 | 2.20 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 155.00 | 290.90 | 295.00 | 292.95 | 290.00 | +22.00 | +8.21% | 1.89 | 5 | 1,539 | 2.14 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 160.00 | 286.15 | 290.40 | 288.28 | 250.59 | 0.00 | 0.00% | 1.80 | 0 | 4,868 | 2.08 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 2:58:56 PM EST |
| 165.00 | 281.15 | 286.00 | 283.58 | 264.00 | 0.00 | 0.00% | 1.72 | 0 | 5,995 | 2.06 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 2:58:56 PM EST |
| 170.00 | 275.80 | 280.45 | 278.13 | 275.13 | +28.29 | +11.47% | 1.64 | 15 | 4,715 | 1.97 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 175.00 | 271.00 | 276.05 | 273.53 | 256.01 | 0.00 | 0.00% | 1.56 | 0 | 3,285 | 1.95 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 2:58:56 PM EST |
| 180.00 | 266.25 | 270.50 | 268.38 | 266.65 | +37.12 | +16.18% | 1.49 | 2 | 4,573 | 1.87 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 185.00 | 259.95 | 265.55 | 262.75 | 263.48 | +38.42 | +17.08% | 1.42 | 15 | 1,733 | 1.82 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 190.00 | 256.25 | 260.60 | 258.43 | 258.52 | +41.82 | +19.30% | 1.36 | 17 | 1,855 | 1.77 | 1.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 195.00 | 251.05 | 255.60 | 253.33 | 223.00 | 0.00 | 0.00% | 1.30 | 0 | 2,693 | 1.72 | 1.00 | 0.00 | -0.01 | 5/18/2026 | 5/20/2026 2:58:56 PM EST |
| 200.00 | 246.40 | 250.65 | 248.53 | 249.38 | +48.46 | +24.12% | 1.24 | 56 | 6,936 | 1.67 | 1.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 210.00 | 236.35 | 240.70 | 238.53 | 238.90 | +49.95 | +26.44% | 1.14 | 7 | 11,460 | 1.59 | 1.00 | 0.00 | -0.03 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 220.00 | 226.50 | 230.90 | 228.70 | 225.05 | +21.40 | +10.51% | 1.04 | 38 | 5,900 | 1.51 | 1.00 | 0.00 | -0.04 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 230.00 | 215.80 | 221.40 | 218.60 | 218.20 | +29.51 | +15.64% | 0.95 | 10 | 7,427 | 1.42 | 1.00 | 0.00 | -0.05 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 240.00 | 205.35 | 211.50 | 208.43 | 206.35 | +21.20 | +11.45% | 0.87 | 3 | 4,990 | 1.35 | 1.00 | 0.00 | -0.06 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 250.00 | 196.75 | 201.20 | 198.98 | 199.10 | +25.22 | +14.51% | 0.80 | 24 | 8,367 | 1.28 | 0.99 | 0.00 | -0.07 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 260.00 | 187.15 | 191.60 | 189.38 | 187.10 | +22.48 | +13.66% | 0.73 | 19 | 8,959 | 1.21 | 0.99 | 0.00 | -0.09 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 270.00 | 177.55 | 181.70 | 179.63 | 179.65 | +28.05 | +18.51% | 0.67 | 6 | 10,796 | 1.15 | 0.98 | 0.00 | -0.11 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 280.00 | 166.55 | 172.15 | 169.35 | 170.75 | +24.05 | +16.40% | 0.60 | 6 | 4,688 | 1.10 | 0.98 | 0.00 | -0.13 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 290.00 | 157.25 | 161.85 | 159.55 | 156.30 | +22.04 | +16.42% | 0.55 | 12 | 3,458 | 1.03 | 0.97 | 0.00 | -0.16 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 300.00 | 147.45 | 152.20 | 149.83 | 150.61 | +38.47 | +34.31% | 0.50 | 22 | 7,366 | 0.80 | 0.96 | 0.00 | -0.18 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 310.00 | 138.80 | 142.65 | 140.73 | 138.06 | +21.44 | +18.39% | 0.45 | 1 | 3,428 | 0.74 | 0.95 | 0.00 | -0.21 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 320.00 | 129.75 | 133.20 | 131.48 | 129.00 | +40.25 | +45.36% | 0.41 | 37 | 19,105 | 0.74 | 0.94 | 0.00 | -0.24 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 330.00 | 119.95 | 123.85 | 121.90 | 120.75 | +45.25 | +59.94% | 0.37 | 45 | 2,603 | 0.75 | 0.93 | 0.00 | -0.27 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 340.00 | 110.55 | 114.70 | 112.63 | 110.27 | +40.70 | +58.51% | 0.33 | 20 | 3,129 | 0.77 | 0.91 | 0.00 | -0.31 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 350.00 | 102.40 | 105.40 | 103.90 | 103.50 | +30.50 | +41.79% | 0.30 | 49 | 10,702 | 0.74 | 0.89 | 0.00 | -0.34 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 360.00 | 93.75 | 96.50 | 95.13 | 94.20 | +24.20 | +34.58% | 0.26 | 25 | 2,766 | 0.73 | 0.87 | 0.00 | -0.38 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 365.00 | 89.60 | 92.80 | 91.20 | 89.77 | +21.92 | +32.31% | 0.25 | 2 | 25 | 0.74 | 0.86 | 0.00 | -0.40 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 370.00 | 85.00 | 88.60 | 86.80 | 87.03 | +25.84 | +42.23% | 0.23 | 29 | 2,281 | 0.74 | 0.85 | 0.00 | -0.42 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 375.00 | 79.85 | 84.50 | 82.18 | 80.55 | +18.55 | +29.92% | 0.22 | 2 | 3 | 0.73 | 0.83 | 0.00 | -0.43 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 380.00 | 77.30 | 80.15 | 78.73 | 78.00 | +25.95 | +49.86% | 0.21 | 52 | 3,929 | 0.72 | 0.82 | 0.00 | -0.45 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 385.00 | 73.35 | 76.60 | 74.98 | 73.45 | +34.90 | +90.54% | 0.19 | 2 | 2 | 0.72 | 0.80 | 0.00 | -0.47 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 390.00 | 69.60 | 72.80 | 71.20 | 67.95 | +21.70 | +46.92% | 0.18 | 58 | 4,927 | 0.72 | 0.78 | 0.00 | -0.49 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 395.00 | 64.65 | 69.05 | 66.85 | 65.57 | +19.57 | +42.55% | 0.17 | 2 | 58 | 0.72 | 0.76 | 0.00 | -0.51 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 400.00 | 61.30 | 64.70 | 63.00 | 63.60 | +24.75 | +63.71% | 0.16 | 194 | 15,266 | 0.70 | 0.74 | 0.00 | -0.52 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 405.00 | 57.65 | 61.15 | 59.40 | 59.27 | +19.73 | +49.90% | 0.15 | 9 | 83 | 0.70 | 0.72 | 0.00 | -0.54 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 410.00 | 55.70 | 57.70 | 56.70 | 56.50 | +22.65 | +66.92% | 0.14 | 152 | 2,689 | 0.70 | 0.70 | 0.00 | -0.56 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 412.50 | 53.50 | 55.50 | 54.50 | 53.30 | +16.75 | +45.83% | 0.13 | 96 | 91 | 0.70 | 0.69 | 0.00 | -0.56 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 415.00 | 52.45 | 53.95 | 53.20 | 53.97 | +22.92 | +73.82% | 0.13 | 147 | 98 | 0.69 | 0.68 | 0.00 | -0.57 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 417.50 | 50.90 | 52.35 | 51.63 | 49.92 | +17.67 | +54.80% | 0.12 | 55 | 72 | 0.69 | 0.67 | 0.00 | -0.58 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 420.00 | 48.65 | 50.30 | 49.48 | 50.80 | +21.15 | +71.34% | 0.12 | 228 | 5,070 | 0.69 | 0.66 | 0.00 | -0.58 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 422.50 | 47.85 | 49.35 | 48.60 | 47.40 | +19.90 | +72.37% | 0.12 | 7 | 58 | 0.70 | 0.65 | 0.00 | -0.59 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 425.00 | 46.35 | 47.80 | 47.08 | 48.40 | +21.58 | +80.47% | 0.11 | 227 | 417 | 0.69 | 0.64 | 0.00 | -0.59 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 427.50 | 43.85 | 46.30 | 45.08 | 47.15 | +19.45 | +70.22% | 0.11 | 82 | 44 | 0.69 | 0.62 | 0.00 | -0.60 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 430.00 | 43.45 | 44.35 | 43.90 | 44.35 | +18.87 | +74.06% | 0.10 | 283 | 3,892 | 0.69 | 0.61 | 0.00 | -0.60 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 432.50 | 41.95 | 43.10 | 42.53 | 43.55 | +17.05 | +64.34% | 0.10 | 75 | 25 | 0.69 | 0.60 | 0.00 | -0.61 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 435.00 | 40.80 | 42.30 | 41.55 | 42.52 | +19.80 | +87.15% | 0.10 | 404 | 89 | 0.69 | 0.59 | 0.00 | -0.61 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 437.50 | 39.50 | 41.00 | 40.25 | 41.10 | +17.25 | +72.33% | 0.09 | 114 | 17 | 0.69 | 0.58 | 0.00 | -0.62 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 440.00 | 37.75 | 38.95 | 38.35 | 38.73 | +16.86 | +77.10% | 0.09 | 1,723 | 2,413 | 0.69 | 0.57 | 0.00 | -0.62 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 442.50 | 36.65 | 38.45 | 37.55 | 36.72 | +14.31 | +63.86% | 0.08 | 258 | 63 | 0.69 | 0.56 | 0.00 | -0.62 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 445.00 | 35.65 | 36.95 | 36.30 | 37.17 | +16.07 | +76.17% | 0.08 | 318 | 52 | 0.69 | 0.54 | 0.00 | -0.62 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 447.50 | 34.80 | 35.90 | 35.35 | 36.50 | +15.30 | +72.17% | 0.08 | 175 | 18 | 0.69 | 0.53 | 0.00 | -0.62 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 450.00 | 33.55 | 34.05 | 33.80 | 33.96 | +15.11 | +80.16% | 0.08 | 2,279 | 14,013 | 0.69 | 0.52 | 0.00 | -0.63 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 452.50 | 32.40 | 32.80 | 32.60 | 32.80 | +13.00 | +65.66% | 0.07 | 214 | 13 | 0.69 | 0.51 | 0.00 | -0.63 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 455.00 | 31.35 | 31.70 | 31.53 | 32.54 | +13.21 | +68.34% | 0.07 | 101 | 50 | 0.69 | 0.50 | 0.00 | -0.63 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 457.50 | 30.00 | 30.70 | 30.35 | 31.70 | +13.70 | +76.12% | 0.07 | 137 | 7 | 0.69 | 0.49 | 0.00 | -0.63 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 460.00 | 29.25 | 29.55 | 29.40 | 30.50 | +14.80 | +94.27% | 0.06 | 368 | 3,334 | 0.69 | 0.48 | 0.00 | -0.63 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 465.00 | 27.35 | 27.65 | 27.50 | 28.08 | +12.65 | +81.99% | 0.06 | 85 | 74 | 0.69 | 0.45 | 0.00 | -0.62 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 470.00 | 25.20 | 25.85 | 25.53 | 26.23 | +12.83 | +95.75% | 0.05 | 623 | 3,355 | 0.69 | 0.43 | 0.00 | -0.62 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 475.00 | 23.70 | 24.60 | 24.15 | 23.85 | +9.54 | +66.67% | 0.05 | 563 | 137 | 0.69 | 0.41 | 0.00 | -0.61 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 480.00 | 22.10 | 22.85 | 22.48 | 22.94 | +11.64 | +103.01% | 0.05 | 537 | 2,366 | 0.70 | 0.39 | 0.00 | -0.61 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 485.00 | 20.50 | 21.50 | 21.00 | 21.79 | +10.39 | +91.14% | 0.04 | 172 | 34 | 0.69 | 0.37 | 0.00 | -0.60 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 490.00 | 19.20 | 20.05 | 19.63 | 19.76 | +10.56 | +114.79% | 0.04 | 972 | 4,288 | 0.70 | 0.35 | 0.00 | -0.59 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 495.00 | 17.80 | 18.80 | 18.30 | 18.28 | +8.63 | +89.43% | 0.04 | 116 | 50 | 0.70 | 0.34 | 0.00 | -0.58 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 500.00 | 16.60 | 17.25 | 16.93 | 16.93 | +8.98 | +112.96% | 0.03 | 3,705 | 7,953 | 0.69 | 0.32 | 0.00 | -0.57 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 505.00 | 15.45 | 16.20 | 15.83 | 15.85 | +8.40 | +112.76% | 0.03 | 1,251 | 3,069 | 0.70 | 0.30 | 0.00 | -0.55 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 510.00 | 14.35 | 15.15 | 14.75 | 15.38 | +8.64 | +128.19% | 0.03 | 295 | 1,100 | 0.70 | 0.29 | 0.00 | -0.54 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 520.00 | 12.35 | 13.00 | 12.68 | 13.11 | +6.86 | +109.76% | 0.02 | 375 | 1,983 | 0.70 | 0.25 | 0.00 | -0.51 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 530.00 | 10.70 | 11.25 | 10.98 | 11.09 | +6.04 | +119.61% | 0.02 | 592 | 4,264 | 0.70 | 0.23 | 0.00 | -0.48 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 540.00 | 9.20 | 9.50 | 9.35 | 9.40 | +4.80 | +104.35% | 0.02 | 842 | 1,601 | 0.71 | 0.20 | 0.00 | -0.45 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 550.00 | 7.90 | 8.35 | 8.13 | 8.25 | +4.70 | +132.40% | 0.01 | 1,679 | 5,989 | 0.71 | 0.18 | 0.00 | -0.41 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 560.00 | 6.80 | 7.45 | 7.13 | 6.96 | +3.91 | +128.20% | 0.01 | 337 | 3,365 | 0.72 | 0.16 | 0.00 | -0.38 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 570.00 | 5.85 | 6.00 | 5.93 | 5.77 | +3.05 | +112.14% | 0.01 | 805 | 3,796 | 0.72 | 0.14 | 0.00 | -0.35 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 580.00 | 5.05 | 5.45 | 5.25 | 5.24 | +2.67 | +103.90% | 0.01 | 192 | 575 | 0.73 | 0.12 | 0.00 | -0.32 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 590.00 | 4.30 | 4.55 | 4.43 | 4.55 | +2.79 | +158.53% | 0.01 | 94 | 412 | 0.73 | 0.10 | 0.00 | -0.29 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 600.00 | 3.65 | 3.90 | 3.78 | 3.78 | +2.23 | +143.88% | 0.01 | 2,162 | 10,690 | 0.73 | 0.09 | 0.00 | -0.27 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 610.00 | 3.25 | 3.55 | 3.40 | 3.45 | +1.99 | +136.31% | 0.01 | 38 | 1,186 | 0.74 | 0.08 | 0.00 | -0.24 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 620.00 | 2.80 | 3.05 | 2.93 | 3.00 | +1.59 | +112.77% | 0.00 | 81 | 4,420 | 0.74 | 0.07 | 0.00 | -0.22 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 630.00 | 2.42 | 2.64 | 2.53 | 2.18 | +1.20 | +122.45% | 0.00 | 217 | 272 | 0.75 | 0.06 | 0.00 | -0.20 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 640.00 | 2.03 | 2.28 | 2.16 | 2.17 | +1.21 | +126.05% | 0.00 | 70 | 309 | 0.75 | 0.05 | 0.00 | -0.18 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 650.00 | 1.75 | 1.90 | 1.83 | 1.90 | +1.06 | +126.19% | 0.00 | 183 | 863 | 0.76 | 0.05 | 0.00 | -0.16 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 660.00 | 1.55 | 1.74 | 1.65 | 1.63 | +0.92 | +129.58% | 0.00 | 8 | 225 | 0.76 | 0.04 | 0.00 | -0.15 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 670.00 | 1.34 | 1.50 | 1.42 | 1.25 | +0.75 | +150.00% | 0.00 | 84 | 173 | 0.76 | 0.04 | 0.00 | -0.13 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 680.00 | 1.16 | 1.30 | 1.23 | 1.12 | +0.48 | +75.00% | 0.00 | 18 | 125 | 0.77 | 0.03 | 0.00 | -0.12 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 690.00 | 1.00 | 1.14 | 1.07 | 0.93 | +0.56 | +151.36% | 0.00 | 7 | 223 | 0.77 | 0.03 | 0.00 | -0.11 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 700.00 | 0.86 | 0.90 | 0.88 | 0.89 | +0.48 | +117.08% | 0.00 | 59 | 840 | 0.77 | 0.02 | 0.00 | -0.10 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 710.00 | 0.74 | 0.86 | 0.80 | 0.79 | +0.33 | +71.74% | 0.00 | 6 | 295 | 0.78 | 0.02 | 0.00 | -0.09 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 720.00 | 0.64 | 0.76 | 0.70 | 0.73 | +0.40 | +121.22% | 0.00 | 157 | 924 | 0.78 | 0.02 | 0.00 | -0.08 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 730.00 | 0.55 | 0.67 | 0.61 | 0.62 | +0.30 | +93.75% | 0.00 | 10 | 99 | 0.79 | 0.02 | 0.00 | -0.07 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 740.00 | 0.04 | 0.76 | 0.40 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.72 | 0.02 | 0.00 | -0.07 | 5/18/2026 | 5/20/2026 2:58:56 PM EST |
| 750.00 | 0.41 | 0.52 | 0.47 | 0.46 | +0.28 | +155.56% | 0.00 | 13 | 314 | 0.80 | 0.01 | 0.00 | -0.06 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 760.00 | 0.18 | 0.61 | 0.40 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.79 | 0.01 | 0.00 | -0.06 | 5/19/2026 | 5/20/2026 2:58:56 PM EST |
| 770.00 | 0.13 | 0.45 | 0.29 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.78 | 0.01 | 0.00 | -0.05 | 5/19/2026 | 5/20/2026 2:58:56 PM EST |
| 780.00 | 0.09 | 0.50 | 0.30 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.78 | 0.01 | 0.00 | -0.04 | 5/18/2026 | 5/20/2026 2:58:56 PM EST |
| 790.00 | 0.06 | 0.40 | 0.23 | 0.19 | -0.10 | -34.49% | 0.00 | 2 | 46 | 0.76 | 0.01 | 0.00 | -0.04 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 800.00 | 0.15 | 0.31 | 0.23 | 0.23 | +0.13 | +130.00% | 0.00 | 264 | 565 | 0.81 | 0.01 | 0.00 | -0.03 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 810.00 | 0.01 | 0.40 | 0.21 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.76 | 0.01 | 0.00 | -0.03 | 5/15/2026 | 5/20/2026 2:58:56 PM EST |
| 820.00 | 0.03 | 0.37 | 0.20 | 0.10 | +0.04 | +66.67% | 0.00 | 12 | 26 | 0.80 | 0.01 | 0.00 | -0.03 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 830.00 | 0.01 | 0.35 | 0.18 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.78 | 0.00 | 0.00 | -0.02 | 5/19/2026 | 5/20/2026 2:58:56 PM EST |
| 840.00 | 0.09 | 0.19 | 0.14 | 0.09 | -0.22 | -70.97% | 0.00 | 10 | 33 | 0.81 | 0.00 | 0.00 | -0.02 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 850.00 | 0.05 | 0.18 | 0.12 | 0.12 | +0.08 | +200.00% | 0.00 | 7 | 74 | 0.82 | 0.00 | 0.00 | -0.02 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 860.00 | 0.09 | 0.12 | 0.11 | 0.10 | +0.04 | +66.67% | 0.00 | 200 | 890 | 0.83 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 870.00 | 0.01 | 0.28 | 0.15 | 0.14 | +0.08 | +133.34% | 0.00 | 201 | 264 | 0.82 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 880.00 | 0.01 | 0.15 | 0.08 | 0.10 | -0.07 | -41.18% | 0.00 | 3 | 56 | 0.84 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 890.00 | 0.01 | 0.27 | 0.14 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.84 | 0.00 | 0.00 | -0.01 | 5/14/2026 | 5/20/2026 2:58:56 PM EST |
| 900.00 | 0.01 | 0.08 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 52 | 0.85 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 910.00 | 0.01 | 0.24 | 0.13 | 0.06 | +0.05 | +500.00% | 0.00 | 182 | 411 | 0.86 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 920.00 | 0.04 | 0.11 | 0.08 | 0.07 | +0.02 | +40.00% | 0.00 | 12 | 34 | 0.84 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 930.00 | 0.03 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 0.00 | 68 | 602 | 0.81 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 2:58:56 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 | 136 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/20/2026 2:58:56 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:56 PM EST | |||
| 15.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:56 PM EST | |||
| 20.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:56 PM EST | |||
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,707 | 0.00 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 2:58:56 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 512 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 5/20/2026 2:58:56 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 30 | 1,701 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 40.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 90 | 214 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 3,041 | 2.45 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 50.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 250 | 2,284 | 2.34 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 55.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 721 | 2.23 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 60.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 1,725 | 2.14 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 65.00 | 0.00 | 0.06 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 40 | 1,980 | 2.16 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.01 | -33.34% | 0.00 | 10 | 3,657 | 2.08 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 8 | 4,160 | 2.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 80.00 | 0.01 | 0.08 | 0.05 | 0.02 | +0.01 | +100.00% | 0.00 | 8 | 6,255 | 1.88 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 85.00 | 0.01 | 0.10 | 0.06 | 0.06 | +0.05 | +500.00% | 0.00 | 10 | 3,668 | 1.82 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 90.00 | 0.00 | 0.22 | 0.11 | 0.02 | -0.13 | -86.67% | 0.00 | 7 | 6,320 | 1.80 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 95.00 | 0.00 | 0.09 | 0.05 | 0.02 | +0.01 | +100.00% | 0.00 | 7 | 5,823 | 1.74 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 100.00 | 0.01 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 99 | 7,496 | 1.74 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 105.00 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 60 | 3,753 | 1.68 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 110.00 | 0.01 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 115 | 12,120 | 1.56 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 115.00 | 0.01 | 0.06 | 0.04 | 0.06 | +0.01 | +20.00% | 0.00 | 12 | 6,682 | 1.72 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 120.00 | 0.02 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 5 | 5,055 | 1.52 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 125.00 | 0.02 | 0.08 | 0.05 | 0.04 | +0.02 | +100.00% | 0.00 | 9 | 15,035 | 1.48 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 130.00 | 0.01 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 8,524 | 1.42 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 2:58:56 PM EST |
| 135.00 | 0.01 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5,583 | 1.46 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 2:58:56 PM EST |
| 140.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 129 | 7,159 | 1.37 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 145.00 | 0.03 | 0.05 | 0.04 | 0.05 | -0.07 | -58.34% | 0.00 | 45 | 5,283 | 1.33 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 150.00 | 0.03 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 0.00 | 4 | 9,285 | 1.31 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 155.00 | 0.03 | 0.07 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 8 | 5,676 | 1.25 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 160.00 | 0.03 | 0.06 | 0.05 | 0.03 | -0.05 | -62.50% | 0.00 | 103 | 7,211 | 1.19 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 165.00 | 0.05 | 0.15 | 0.10 | 0.05 | -0.03 | -37.50% | 0.00 | 165 | 5,657 | 1.29 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 170.00 | 0.05 | 0.08 | 0.07 | 0.10 | +0.05 | +100.00% | 0.00 | 34 | 9,605 | 1.23 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 175.00 | 0.04 | 0.15 | 0.10 | 0.10 | +0.06 | +150.00% | 0.00 | 3 | 4,068 | 1.15 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 180.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 19 | 17,719 | 1.18 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 185.00 | 0.05 | 0.11 | 0.08 | 0.11 | -0.03 | -21.43% | 0.00 | 4 | 4,807 | 1.13 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 190.00 | 0.08 | 0.32 | 0.20 | 0.12 | -0.02 | -14.29% | 0.00 | 14 | 14,472 | 1.20 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 195.00 | 0.08 | 0.14 | 0.11 | 0.14 | 0.00 | 0.00% | 0.00 | 72 | 5,839 | 1.12 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 200.00 | 0.12 | 0.14 | 0.13 | 0.13 | -0.03 | -18.75% | 0.00 | 28 | 16,768 | 1.10 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 210.00 | 0.15 | 0.18 | 0.17 | 0.15 | 0.00 | 0.00% | 0.00 | 42 | 7,640 | 1.06 | 0.00 | 0.00 | -0.03 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 220.00 | 0.12 | 0.33 | 0.23 | 0.14 | -0.11 | -44.00% | 0.00 | 44 | 4,369 | 1.04 | 0.00 | 0.00 | -0.04 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 230.00 | 0.25 | 0.30 | 0.28 | 0.25 | -0.02 | -7.41% | 0.00 | 244 | 5,516 | 1.00 | 0.00 | 0.00 | -0.05 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 240.00 | 0.30 | 0.35 | 0.33 | 0.35 | -0.08 | -18.61% | 0.00 | 34 | 7,442 | 0.97 | 0.00 | 0.00 | -0.06 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 250.00 | 0.41 | 0.44 | 0.43 | 0.41 | -0.12 | -22.65% | 0.00 | 201 | 9,403 | 0.94 | -0.01 | 0.00 | -0.07 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 260.00 | 0.50 | 0.55 | 0.53 | 0.54 | -0.16 | -22.86% | 0.00 | 93 | 9,143 | 0.91 | -0.01 | 0.00 | -0.09 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 270.00 | 0.65 | 0.75 | 0.70 | 0.65 | -0.27 | -29.35% | 0.00 | 96 | 5,120 | 0.89 | -0.02 | 0.00 | -0.11 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 280.00 | 0.82 | 0.94 | 0.88 | 0.84 | -0.36 | -30.00% | 0.00 | 94 | 4,224 | 0.86 | -0.02 | 0.00 | -0.13 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 290.00 | 1.06 | 1.14 | 1.10 | 1.08 | -0.61 | -36.10% | 0.00 | 70 | 3,441 | 0.84 | -0.03 | 0.00 | -0.16 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 300.00 | 1.36 | 1.43 | 1.40 | 1.39 | -0.80 | -36.53% | 0.00 | 702 | 6,645 | 0.82 | -0.04 | 0.00 | -0.18 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 310.00 | 1.75 | 1.86 | 1.81 | 1.80 | -1.10 | -37.94% | 0.01 | 227 | 2,075 | 0.80 | -0.05 | 0.00 | -0.21 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 320.00 | 2.25 | 2.39 | 2.32 | 2.31 | -1.59 | -40.77% | 0.01 | 377 | 1,990 | 0.79 | -0.06 | 0.00 | -0.24 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 330.00 | 2.93 | 3.05 | 2.99 | 2.97 | -2.03 | -40.60% | 0.01 | 708 | 2,707 | 0.77 | -0.07 | 0.00 | -0.27 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 340.00 | 3.70 | 3.90 | 3.80 | 3.90 | -2.67 | -40.64% | 0.01 | 222 | 3,346 | 0.76 | -0.09 | 0.00 | -0.31 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 350.00 | 4.80 | 4.90 | 4.85 | 4.84 | -3.33 | -40.76% | 0.01 | 480 | 3,624 | 0.75 | -0.11 | 0.00 | -0.34 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 360.00 | 6.05 | 6.30 | 6.18 | 6.15 | -4.15 | -40.30% | 0.02 | 285 | 2,977 | 0.74 | -0.13 | 0.00 | -0.38 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 365.00 | 6.70 | 7.15 | 6.93 | 7.12 | -4.30 | -37.66% | 0.02 | 43 | 108 | 0.73 | -0.14 | 0.00 | -0.40 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 370.00 | 7.60 | 7.85 | 7.73 | 7.73 | -5.12 | -39.85% | 0.02 | 357 | 3,623 | 0.73 | -0.15 | 0.00 | -0.42 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 375.00 | 8.40 | 8.80 | 8.60 | 8.60 | -5.69 | -39.82% | 0.02 | 283 | 159 | 0.73 | -0.17 | 0.00 | -0.43 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 380.00 | 9.45 | 9.80 | 9.63 | 9.67 | -6.53 | -40.31% | 0.03 | 737 | 2,725 | 0.72 | -0.18 | 0.00 | -0.45 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 385.00 | 10.50 | 11.05 | 10.78 | 10.86 | -5.57 | -33.91% | 0.03 | 128 | 64 | 0.72 | -0.20 | 0.00 | -0.47 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 390.00 | 11.75 | 12.15 | 11.95 | 11.91 | -8.19 | -40.75% | 0.03 | 305 | 4,014 | 0.71 | -0.22 | 0.00 | -0.49 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 395.00 | 12.95 | 13.50 | 13.23 | 13.30 | -8.75 | -39.69% | 0.03 | 87 | 272 | 0.71 | -0.24 | 0.00 | -0.51 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 400.00 | 14.50 | 14.85 | 14.68 | 14.75 | -9.85 | -40.05% | 0.04 | 1,631 | 6,482 | 0.71 | -0.26 | 0.00 | -0.52 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 405.00 | 15.55 | 16.55 | 16.05 | 16.27 | -10.35 | -38.89% | 0.04 | 64 | 105 | 0.70 | -0.28 | 0.00 | -0.54 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 410.00 | 17.70 | 18.05 | 17.88 | 17.78 | -11.22 | -38.69% | 0.04 | 256 | 1,754 | 0.71 | -0.30 | 0.00 | -0.56 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 412.50 | 18.25 | 19.05 | 18.65 | 19.90 | -10.10 | -33.67% | 0.05 | 26 | 73 | 0.70 | -0.31 | 0.00 | -0.56 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 415.00 | 19.20 | 19.80 | 19.50 | 19.60 | -11.41 | -36.80% | 0.05 | 69 | 96 | 0.70 | -0.32 | 0.00 | -0.57 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 417.50 | 19.90 | 20.85 | 20.38 | 22.27 | -8.54 | -27.72% | 0.05 | 48 | 28 | 0.70 | -0.33 | 0.00 | -0.58 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 420.00 | 21.00 | 21.70 | 21.35 | 21.35 | -12.90 | -37.67% | 0.05 | 574 | 3,185 | 0.70 | -0.34 | 0.00 | -0.58 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 422.50 | 22.35 | 22.80 | 22.58 | 22.30 | -13.75 | -38.15% | 0.05 | 35 | 114 | 0.70 | -0.35 | 0.00 | -0.59 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 425.00 | 22.95 | 23.85 | 23.40 | 24.09 | -10.41 | -30.18% | 0.06 | 53 | 36 | 0.70 | -0.36 | 0.00 | -0.59 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 427.50 | 24.00 | 24.85 | 24.43 | 24.50 | -25.73 | -51.23% | 0.06 | 59 | 13 | 0.70 | -0.38 | 0.00 | -0.60 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 430.00 | 25.10 | 26.10 | 25.60 | 25.50 | -10.50 | -29.17% | 0.06 | 357 | 2,113 | 0.70 | -0.39 | 0.00 | -0.60 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 432.50 | 26.20 | 27.05 | 26.63 | 28.35 | -11.01 | -27.98% | 0.06 | 80 | 12 | 0.70 | -0.40 | 0.00 | -0.61 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 435.00 | 27.30 | 28.30 | 27.80 | 27.82 | -13.72 | -33.03% | 0.06 | 97 | 32 | 0.70 | -0.41 | 0.00 | -0.61 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 437.50 | 28.45 | 29.35 | 28.90 | 30.68 | -19.92 | -39.37% | 0.07 | 241 | 23 | 0.70 | -0.42 | 0.00 | -0.62 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 440.00 | 29.75 | 30.55 | 30.15 | 30.00 | -13.80 | -31.51% | 0.07 | 506 | 669 | 0.70 | -0.43 | 0.00 | -0.62 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 442.50 | 30.90 | 32.00 | 31.45 | 30.70 | -15.24 | -33.18% | 0.07 | 40 | 3 | 0.70 | -0.44 | 0.00 | -0.62 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 445.00 | 32.35 | 33.25 | 32.80 | 32.80 | -17.76 | -35.13% | 0.07 | 172 | 22 | 0.69 | -0.46 | 0.00 | -0.62 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 447.50 | 33.50 | 34.55 | 34.03 | 33.95 | -17.55 | -34.08% | 0.08 | 19 | 4 | 0.69 | -0.47 | 0.00 | -0.62 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 450.00 | 34.90 | 35.75 | 35.33 | 35.18 | -14.53 | -29.23% | 0.08 | 92 | 763 | 0.69 | -0.48 | 0.00 | -0.63 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 452.50 | 36.20 | 37.45 | 36.83 | 41.45 | -12.40 | -23.03% | 0.08 | 2 | 17 | 0.70 | -0.49 | 0.00 | -0.63 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 455.00 | 37.60 | 38.80 | 38.20 | 40.74 | -10.71 | -20.82% | 0.08 | 45 | 4 | 0.69 | -0.50 | 0.00 | -0.63 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 457.50 | 39.00 | 40.25 | 39.63 | 41.85 | % | 0.09 | 1 | 0 | 0.69 | -0.51 | 0.00 | -0.63 | 5/20/2026 | 5/20/2026 2:58:56 PM EST | |
| 460.00 | 40.70 | 41.70 | 41.20 | 40.88 | -18.12 | -30.72% | 0.09 | 362 | 483 | 0.70 | -0.52 | 0.00 | -0.63 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 465.00 | 43.50 | 44.70 | 44.10 | 46.05 | -18.40 | -28.55% | 0.09 | 108 | 2 | 0.70 | -0.55 | 0.00 | -0.62 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 470.00 | 46.25 | 47.75 | 47.00 | 49.15 | -15.67 | -24.18% | 0.10 | 11 | 2,129 | 0.70 | -0.57 | 0.00 | -0.62 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 475.00 | 49.80 | 51.35 | 50.58 | 59.75 | -3.45 | -5.46% | 0.11 | 1 | 1 | 0.70 | -0.59 | 0.00 | -0.61 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 480.00 | 53.20 | 55.05 | 54.13 | 56.50 | -15.45 | -21.48% | 0.11 | 6 | 105 | 0.70 | -0.61 | 0.00 | -0.61 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 485.00 | 56.60 | 58.35 | 57.48 | 60.50 | % | 0.12 | 5 | 0 | 0.70 | -0.63 | 0.00 | -0.60 | 5/20/2026 | 5/20/2026 2:58:56 PM EST | |
| 490.00 | 60.05 | 62.05 | 61.05 | 95.00 | 0.00 | 0.00% | 0.12 | 0 | 57 | 0.70 | -0.65 | 0.00 | -0.59 | 5/19/2026 | 5/20/2026 2:58:56 PM EST |
| 495.00 | 63.70 | 65.40 | 64.55 | 65.15 | % | 0.13 | 4 | 0 | 0.70 | -0.66 | 0.00 | -0.58 | 5/20/2026 | 5/20/2026 2:58:56 PM EST | |
| 500.00 | 67.40 | 69.20 | 68.30 | 71.05 | -29.95 | -29.66% | 0.14 | 65 | 177 | 0.71 | -0.68 | 0.00 | -0.57 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 505.00 | 71.00 | 73.35 | 72.18 | % | 0.14 | 0 | 0 | 0.70 | -0.70 | 0.00 | -0.55 | 5/20/2026 2:58:56 PM EST | |||
| 510.00 | 73.60 | 76.95 | 75.28 | 75.68 | -17.82 | -19.06% | 0.15 | 1 | 50 | 0.70 | -0.71 | 0.00 | -0.54 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 520.00 | 82.45 | 85.90 | 84.18 | 83.58 | -8.92 | -9.65% | 0.16 | 7 | 11 | 0.70 | -0.75 | 0.00 | -0.51 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 530.00 | 89.70 | 93.40 | 91.55 | 95.25 | -12.90 | -11.93% | 0.17 | 2 | 20 | 0.71 | -0.77 | 0.00 | -0.48 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 540.00 | 97.95 | 101.90 | 99.93 | 102.15 | -24.10 | -19.09% | 0.19 | 1 | 7 | 0.71 | -0.80 | 0.00 | -0.45 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 550.00 | 106.70 | 110.55 | 108.63 | 111.10 | -7.40 | -6.25% | 0.20 | 33 | 12 | 0.70 | -0.82 | 0.00 | -0.41 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 560.00 | 115.45 | 119.50 | 117.48 | 118.79 | 0.00 | 0.00% | 0.21 | 0 | 12 | 0.71 | -0.84 | 0.00 | -0.38 | 5/14/2026 | 5/20/2026 2:58:56 PM EST |
| 570.00 | 124.35 | 128.60 | 126.48 | 154.70 | 0.00 | 0.00% | 0.22 | 0 | 55 | 0.71 | -0.86 | 0.00 | -0.35 | 5/18/2026 | 5/20/2026 2:58:56 PM EST |
| 580.00 | 134.15 | 137.75 | 135.95 | 136.72 | 0.00 | 0.00% | 0.23 | 0 | 21 | 0.70 | -0.88 | 0.00 | -0.32 | 5/14/2026 | 5/20/2026 2:58:56 PM EST |
| 590.00 | 142.70 | 147.00 | 144.85 | 139.80 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.69 | -0.90 | 0.00 | -0.29 | 5/11/2026 | 5/20/2026 2:58:56 PM EST |
| 600.00 | 152.70 | 156.40 | 154.55 | 186.56 | 0.00 | 0.00% | 0.26 | 0 | 18 | 0.81 | -0.91 | 0.00 | -0.27 | 5/18/2026 | 5/20/2026 2:58:56 PM EST |
| 610.00 | 161.65 | 165.90 | 163.78 | 166.59 | 0.00 | 0.00% | 0.27 | 0 | 3 | 0.83 | -0.92 | 0.00 | -0.24 | 5/14/2026 | 5/20/2026 2:58:56 PM EST |
| 620.00 | 171.55 | 175.45 | 173.50 | 159.78 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.84 | -0.93 | 0.00 | -0.22 | 5/11/2026 | 5/20/2026 2:58:56 PM EST |
| 630.00 | 181.40 | 185.05 | 183.23 | 205.45 | 0.00 | 0.00% | 0.29 | 0 | 10 | 0.85 | -0.94 | 0.00 | -0.20 | 5/6/2026 | 5/20/2026 2:58:56 PM EST |
| 640.00 | 190.55 | 194.75 | 192.65 | 196.55 | 0.00 | 0.00% | 0.30 | 0 | 16 | 0.86 | -0.95 | 0.00 | -0.18 | 5/8/2026 | 5/20/2026 2:58:56 PM EST |
| 650.00 | 200.85 | 204.45 | 202.65 | 205.85 | 0.00 | 0.00% | 0.31 | 0 | 13 | 0.87 | -0.95 | 0.00 | -0.16 | 5/8/2026 | 5/20/2026 2:58:56 PM EST |
| 660.00 | 210.15 | 215.75 | 212.95 | 200.10 | 0.00 | 0.00% | 0.32 | 0 | 10 | 0.88 | -0.96 | 0.00 | -0.15 | 5/11/2026 | 5/20/2026 2:58:56 PM EST |
| 670.00 | 220.40 | 225.55 | 222.98 | 235.76 | -78.84 | -25.06% | 0.33 | 17 | 0 | 0.90 | -0.96 | 0.00 | -0.13 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 680.00 | 229.95 | 235.35 | 232.65 | 335.97 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.99 | -0.97 | 0.00 | -0.12 | 4/30/2026 | 5/20/2026 2:58:56 PM EST |
| 690.00 | 239.95 | 244.75 | 242.35 | 244.50 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.01 | -0.97 | 0.00 | -0.11 | 5/8/2026 | 5/20/2026 2:58:56 PM EST |
| 700.00 | 249.20 | 254.65 | 251.93 | 292.70 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.03 | -0.98 | 0.00 | -0.10 | 5/7/2026 | 5/20/2026 2:58:56 PM EST |
| 710.00 | 259.15 | 264.45 | 261.80 | % | 0.37 | 0 | 0 | 1.06 | -0.98 | 0.00 | -0.09 | 5/20/2026 2:58:56 PM EST | |||
| 720.00 | 269.30 | 275.70 | 272.50 | 312.60 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.07 | -0.98 | 0.00 | -0.08 | 5/7/2026 | 5/20/2026 2:58:56 PM EST |
| 730.00 | 279.15 | 285.50 | 282.33 | 270.70 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.12 | -0.98 | 0.00 | -0.07 | 5/11/2026 | 5/20/2026 2:58:56 PM EST |
| 740.00 | 289.15 | 294.30 | 291.73 | % | 0.39 | 0 | 0 | 1.10 | -0.98 | 0.00 | -0.07 | 5/20/2026 2:58:56 PM EST | |||
| 750.00 | 299.15 | 305.70 | 302.43 | % | 0.40 | 0 | 0 | 1.16 | -0.99 | 0.00 | -0.06 | 5/20/2026 2:58:56 PM EST | |||
| 760.00 | 309.15 | 316.05 | 312.60 | % | 0.41 | 0 | 0 | 1.18 | -0.99 | 0.00 | -0.06 | 5/20/2026 2:58:56 PM EST | |||
| 770.00 | 319.15 | 325.45 | 322.30 | % | 0.42 | 0 | 0 | 1.18 | -0.99 | 0.00 | -0.05 | 5/20/2026 2:58:56 PM EST | |||
| 780.00 | 329.15 | 335.45 | 332.30 | % | 0.43 | 0 | 0 | 1.18 | -0.99 | 0.00 | -0.04 | 5/20/2026 2:58:56 PM EST | |||
| 790.00 | 339.95 | 345.70 | 342.83 | % | 0.43 | 0 | 0 | 1.20 | -0.99 | 0.00 | -0.04 | 5/20/2026 2:58:56 PM EST | |||
| 800.00 | 349.55 | 355.80 | 352.68 | 349.15 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.27 | -0.99 | 0.00 | -0.03 | 5/11/2026 | 5/20/2026 2:58:56 PM EST |
| 810.00 | 359.55 | 364.80 | 362.18 | % | 0.45 | 0 | 0 | 1.29 | -0.99 | 0.00 | -0.03 | 5/20/2026 2:58:56 PM EST | |||
| 820.00 | 369.65 | 374.80 | 372.23 | % | 0.45 | 0 | 0 | 1.27 | -0.99 | 0.00 | -0.03 | 5/20/2026 2:58:56 PM EST | |||
| 830.00 | 379.90 | 385.60 | 382.75 | % | 0.46 | 0 | 0 | 1.32 | -1.00 | 0.00 | -0.02 | 5/20/2026 2:58:56 PM EST | |||
| 840.00 | 389.55 | 395.65 | 392.60 | % | 0.47 | 0 | 0 | 1.34 | -1.00 | 0.00 | -0.02 | 5/20/2026 2:58:56 PM EST | |||
| 850.00 | 399.55 | 405.55 | 402.55 | % | 0.47 | 0 | 0 | 1.36 | -1.00 | 0.00 | -0.02 | 5/20/2026 2:58:56 PM EST | |||
| 860.00 | 409.55 | 414.55 | 412.05 | 420.00 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.35 | -1.00 | 0.00 | -0.01 | 5/12/2026 | 5/20/2026 2:58:56 PM EST |
| 870.00 | 419.55 | 425.55 | 422.55 | % | 0.49 | 0 | 0 | 1.40 | -1.00 | 0.00 | -0.01 | 5/20/2026 2:58:56 PM EST | |||
| 880.00 | 429.55 | 434.80 | 432.18 | % | 0.49 | 0 | 0 | 1.38 | -1.00 | 0.00 | -0.01 | 5/20/2026 2:58:56 PM EST | |||
| 890.00 | 439.55 | 445.10 | 442.33 | % | 0.50 | 0 | 0 | 1.46 | -1.00 | 0.00 | -0.01 | 5/20/2026 2:58:56 PM EST | |||
| 900.00 | 449.55 | 455.65 | 452.60 | % | 0.50 | 0 | 0 | 1.49 | -1.00 | 0.00 | -0.01 | 5/20/2026 2:58:56 PM EST | |||
| 910.00 | 459.55 | 465.80 | 462.68 | % | 0.51 | 0 | 0 | 1.49 | -1.00 | 0.00 | -0.01 | 5/20/2026 2:58:56 PM EST | |||
| 920.00 | 469.55 | 474.40 | 471.98 | % | 0.51 | 0 | 0 | 1.45 | -1.00 | 0.00 | -0.01 | 5/20/2026 2:58:56 PM EST | |||
| 930.00 | 479.55 | 485.55 | 482.55 | % | 0.52 | 0 | 0 | 1.47 | -1.00 | 0.00 | -0.01 | 5/20/2026 2:58:56 PM EST |