Options Chain for ADVANCED MICRO DEVICES INC COM (AMD) - $529.33 as of 6/26/2026 7:24:34 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 | 512.10 | 518.90 | 515.50 | 499.69 | 0.00 | 0.00% | 103.10 | 0 | 212 | 9.57 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 4:00:00 PM EST |
| 10.00 | 507.00 | 513.90 | 510.45 | 506.67 | 0.00 | 0.00% | 51.05 | 0 | 5 | 6.78 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/26/2026 4:00:00 PM EST |
| 15.00 | 501.80 | 508.95 | 505.38 | 536.00 | 0.00 | 0.00% | 33.69 | 0 | 3 | 5.78 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/26/2026 4:00:00 PM EST |
| 20.00 | 497.15 | 504.00 | 500.58 | 428.00 | 0.00 | 0.00% | 25.03 | 0 | 20 | 5.16 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 6/26/2026 4:00:00 PM EST |
| 90.00 | 427.40 | 434.55 | 430.98 | 437.86 | 0.00 | 0.00% | 4.79 | 0 | 62 | 2.55 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/26/2026 4:00:00 PM EST |
| 95.00 | 422.50 | 429.60 | 426.05 | 357.75 | 0.00 | 0.00% | 4.48 | 0 | 32 | 2.50 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 6/26/2026 4:00:00 PM EST |
| 100.00 | 417.50 | 424.65 | 421.08 | 428.57 | 0.00 | 0.00% | 4.21 | 0 | 63 | 2.44 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 4:00:00 PM EST |
| 105.00 | 412.70 | 419.70 | 416.20 | 382.50 | 0.00 | 0.00% | 3.96 | 0 | 72 | 2.31 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/26/2026 4:00:00 PM EST |
| 110.00 | 407.75 | 414.75 | 411.25 | 423.85 | 0.00 | 0.00% | 3.74 | 0 | 36 | 2.29 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/26/2026 4:00:00 PM EST |
| 115.00 | 402.80 | 409.80 | 406.30 | 406.59 | 0.00 | 0.00% | 3.53 | 0 | 28 | 2.26 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 4:00:00 PM EST |
| 120.00 | 397.15 | 404.85 | 401.00 | 432.72 | 0.00 | 0.00% | 3.34 | 0 | 60 | 2.17 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/26/2026 4:00:00 PM EST |
| 125.00 | 392.80 | 399.90 | 396.35 | 421.75 | 0.00 | 0.00% | 3.17 | 0 | 88 | 0.00 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/26/2026 4:00:00 PM EST |
| 130.00 | 388.15 | 394.95 | 391.55 | 390.92 | 0.00 | 0.00% | 3.01 | 0 | 98 | 2.06 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/26/2026 4:00:00 PM EST |
| 135.00 | 383.20 | 390.00 | 386.60 | 385.62 | +12.97 | +3.48% | 2.86 | 9 | 95 | 1.99 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 140.00 | 378.15 | 385.05 | 381.60 | 378.65 | -6.34 | -1.65% | 2.73 | 4 | 203 | 1.93 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 145.00 | 373.30 | 380.10 | 376.70 | 324.62 | 0.00 | 0.00% | 2.60 | 0 | 185 | 0.00 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/26/2026 4:00:00 PM EST |
| 150.00 | 368.00 | 375.20 | 371.60 | 380.62 | 0.00 | 0.00% | 2.48 | 0 | 298 | 1.89 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/26/2026 4:00:00 PM EST |
| 155.00 | 363.20 | 370.25 | 366.73 | 376.69 | 0.00 | 0.00% | 2.37 | 0 | 276 | 1.79 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/26/2026 4:00:00 PM EST |
| 160.00 | 357.70 | 365.30 | 361.50 | 364.30 | -3.70 | -1.01% | 2.26 | 1 | 1,170 | 1.81 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 165.00 | 352.80 | 360.35 | 356.58 | 367.25 | 0.00 | 0.00% | 2.16 | 0 | 716 | 1.73 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/26/2026 4:00:00 PM EST |
| 170.00 | 348.30 | 355.45 | 351.88 | 383.95 | 0.00 | 0.00% | 2.07 | 0 | 366 | 1.68 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/26/2026 4:00:00 PM EST |
| 175.00 | 343.65 | 350.50 | 347.08 | 366.28 | 0.00 | 0.00% | 1.98 | 0 | 593 | 1.67 | 1.00 | 0.00 | -0.01 | 6/22/2026 | 6/26/2026 4:00:00 PM EST |
| 180.00 | 338.70 | 345.55 | 342.13 | 332.63 | -21.07 | -5.96% | 1.90 | 1 | 537 | 1.66 | 1.00 | 0.00 | -0.01 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 185.00 | 333.30 | 340.65 | 336.98 | 337.20 | -0.60 | -0.18% | 1.82 | 1 | 192 | 1.60 | 1.00 | 0.00 | -0.01 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 190.00 | 328.70 | 335.75 | 332.23 | 340.74 | 0.00 | 0.00% | 1.75 | 0 | 445 | 1.55 | 1.00 | 0.00 | -0.02 | 6/25/2026 | 6/26/2026 4:00:00 PM EST |
| 195.00 | 324.00 | 330.80 | 327.40 | 317.90 | -14.17 | -4.27% | 1.68 | 1 | 377 | 1.53 | 1.00 | 0.00 | -0.02 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 200.00 | 319.05 | 325.90 | 322.48 | 325.55 | +2.05 | +0.64% | 1.61 | 4 | 1,131 | 1.48 | 1.00 | 0.00 | -0.03 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 210.00 | 309.25 | 316.05 | 312.65 | 335.55 | 0.00 | 0.00% | 1.49 | 0 | 2,594 | 1.44 | 1.00 | 0.00 | -0.03 | 6/22/2026 | 6/26/2026 4:00:00 PM EST |
| 220.00 | 299.30 | 306.25 | 302.78 | 300.00 | 0.00 | 0.00% | 1.38 | 0 | 2,054 | 1.38 | 1.00 | 0.00 | -0.04 | 6/24/2026 | 6/26/2026 4:00:00 PM EST |
| 230.00 | 289.55 | 296.50 | 293.03 | 290.73 | -10.42 | -3.46% | 1.27 | 2 | 2,134 | 1.32 | 1.00 | 0.00 | -0.04 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 240.00 | 280.65 | 287.10 | 283.88 | 278.25 | -3.75 | -1.33% | 1.18 | 5 | 1,505 | 1.28 | 1.00 | 0.00 | -0.05 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 250.00 | 270.35 | 277.05 | 273.70 | 271.85 | -5.33 | -1.93% | 1.09 | 5 | 2,770 | 1.23 | 0.99 | 0.00 | -0.06 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 260.00 | 260.65 | 267.65 | 264.15 | 264.20 | -2.60 | -0.98% | 1.02 | 3 | 1,621 | 1.14 | 0.99 | 0.00 | -0.07 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 270.00 | 253.05 | 257.35 | 255.20 | 253.26 | +2.04 | +0.82% | 0.95 | 5 | 2,580 | 1.14 | 0.99 | 0.00 | -0.08 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 280.00 | 242.45 | 248.35 | 245.40 | 244.75 | -7.20 | -2.86% | 0.88 | 7 | 2,702 | 1.09 | 0.98 | 0.00 | -0.10 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 290.00 | 232.40 | 238.85 | 235.63 | 225.13 | 0.00 | 0.00% | 0.81 | 0 | 1,112 | 1.01 | 0.98 | 0.00 | -0.11 | 6/24/2026 | 6/26/2026 4:00:00 PM EST |
| 300.00 | 224.40 | 229.20 | 226.80 | 221.50 | -12.50 | -5.35% | 0.76 | 65 | 6,534 | 1.03 | 0.97 | 0.00 | -0.13 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 310.00 | 213.65 | 219.75 | 216.70 | 216.85 | +9.24 | +4.46% | 0.70 | 3 | 3,233 | 1.01 | 0.97 | 0.00 | -0.15 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 320.00 | 204.00 | 210.00 | 207.00 | 206.10 | -5.22 | -2.47% | 0.65 | 58 | 2,686 | 0.90 | 0.96 | 0.00 | -0.17 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 330.00 | 195.05 | 200.85 | 197.95 | 196.90 | -8.55 | -4.17% | 0.60 | 1 | 1,780 | 0.89 | 0.95 | 0.00 | -0.19 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 340.00 | 186.05 | 191.60 | 188.83 | 194.70 | +3.70 | +1.94% | 0.56 | 1 | 865 | 0.87 | 0.94 | 0.00 | -0.22 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 350.00 | 176.95 | 183.50 | 180.23 | 188.50 | 0.00 | 0.00% | 0.51 | 0 | 547 | 0.87 | 0.93 | 0.00 | -0.24 | 6/25/2026 | 6/26/2026 4:00:00 PM EST |
| 360.00 | 168.95 | 174.55 | 171.75 | 172.82 | +6.52 | +3.93% | 0.48 | 1 | 754 | 0.85 | 0.91 | 0.00 | -0.27 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 370.00 | 159.65 | 166.00 | 162.83 | 161.40 | +4.08 | +2.60% | 0.44 | 3 | 2,421 | 0.85 | 0.90 | 0.00 | -0.30 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 380.00 | 151.50 | 155.60 | 153.55 | 152.00 | +1.24 | +0.83% | 0.40 | 45 | 21,001 | 0.81 | 0.88 | 0.00 | -0.32 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 390.00 | 143.90 | 149.35 | 146.63 | 140.00 | -7.30 | -4.96% | 0.38 | 4 | 399 | 0.82 | 0.87 | 0.00 | -0.35 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 400.00 | 136.25 | 140.30 | 138.28 | 135.00 | -5.62 | -4.00% | 0.35 | 6 | 4,883 | 0.81 | 0.85 | 0.00 | -0.38 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 410.00 | 128.65 | 131.90 | 130.28 | 128.90 | -2.46 | -1.88% | 0.32 | 7 | 673 | 0.79 | 0.83 | 0.00 | -0.40 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 420.00 | 120.70 | 124.85 | 122.78 | 121.40 | -4.08 | -3.26% | 0.29 | 7 | 872 | 0.80 | 0.81 | 0.00 | -0.43 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 430.00 | 114.00 | 116.65 | 115.33 | 111.37 | -10.91 | -8.93% | 0.27 | 6 | 518 | 0.79 | 0.79 | 0.00 | -0.45 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 440.00 | 107.25 | 109.95 | 108.60 | 102.61 | -10.59 | -9.36% | 0.25 | 3 | 517 | 0.78 | 0.77 | 0.00 | -0.47 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 450.00 | 100.40 | 103.15 | 101.78 | 100.76 | -4.25 | -4.05% | 0.23 | 19 | 4,602 | 0.78 | 0.75 | 0.00 | -0.49 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 460.00 | 94.00 | 96.80 | 95.40 | 93.75 | -7.40 | -7.32% | 0.21 | 9 | 1,249 | 0.78 | 0.72 | 0.00 | -0.51 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 470.00 | 87.90 | 90.60 | 89.25 | 91.97 | -2.76 | -2.92% | 0.19 | 27 | 950 | 0.77 | 0.70 | 0.00 | -0.53 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 480.00 | 82.20 | 84.80 | 83.50 | 83.50 | -4.93 | -5.58% | 0.17 | 22 | 952 | 0.77 | 0.67 | 0.00 | -0.54 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 490.00 | 76.90 | 79.35 | 78.13 | 78.10 | -8.65 | -9.98% | 0.16 | 10 | 1,307 | 0.77 | 0.65 | 0.00 | -0.55 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 500.00 | 71.65 | 74.05 | 72.85 | 75.02 | -6.35 | -7.81% | 0.15 | 112 | 2,506 | 0.77 | 0.62 | 0.00 | -0.56 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 510.00 | 67.30 | 69.15 | 68.23 | 70.08 | -3.29 | -4.49% | 0.13 | 81 | 838 | 0.77 | 0.60 | 0.00 | -0.57 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 520.00 | 62.70 | 64.45 | 63.58 | 64.95 | -7.05 | -9.80% | 0.12 | 180 | 2,910 | 0.77 | 0.57 | 0.00 | -0.58 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 530.00 | 58.35 | 60.05 | 59.20 | 59.30 | -7.24 | -10.89% | 0.11 | 69 | 1,485 | 0.77 | 0.55 | 0.00 | -0.58 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 540.00 | 54.30 | 55.80 | 55.05 | 56.77 | -5.38 | -8.66% | 0.10 | 246 | 2,547 | 0.77 | 0.52 | 0.00 | -0.58 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 550.00 | 50.00 | 52.00 | 51.00 | 53.25 | -4.78 | -8.24% | 0.09 | 117 | 2,069 | 0.77 | 0.50 | 0.00 | -0.58 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 560.00 | 46.45 | 48.30 | 47.38 | 46.87 | -4.08 | -8.01% | 0.08 | 74 | 985 | 0.76 | 0.47 | 0.00 | -0.58 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 570.00 | 43.10 | 44.90 | 44.00 | 45.38 | -2.88 | -5.97% | 0.08 | 146 | 581 | 0.76 | 0.45 | 0.00 | -0.57 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 580.00 | 39.30 | 41.70 | 40.50 | 38.74 | -8.16 | -17.40% | 0.07 | 829 | 538 | 0.76 | 0.43 | 0.00 | -0.57 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 590.00 | 36.15 | 38.70 | 37.43 | 35.45 | -7.80 | -18.04% | 0.06 | 24 | 813 | 0.76 | 0.40 | 0.00 | -0.56 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 600.00 | 33.50 | 35.80 | 34.65 | 36.41 | -4.10 | -10.13% | 0.06 | 663 | 3,031 | 0.76 | 0.38 | 0.00 | -0.55 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 610.00 | 31.85 | 33.30 | 32.58 | 32.39 | -2.11 | -6.12% | 0.05 | 52 | 412 | 0.77 | 0.36 | 0.00 | -0.54 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 620.00 | 29.45 | 30.65 | 30.05 | 28.05 | -6.95 | -19.86% | 0.05 | 99 | 499 | 0.77 | 0.34 | 0.00 | -0.53 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 630.00 | 27.25 | 28.40 | 27.83 | 27.10 | -3.20 | -10.57% | 0.04 | 179 | 448 | 0.77 | 0.32 | 0.00 | -0.52 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 640.00 | 25.05 | 27.20 | 26.13 | 24.05 | -4.38 | -15.41% | 0.04 | 35 | 386 | 0.77 | 0.30 | 0.00 | -0.50 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 650.00 | 22.90 | 24.50 | 23.70 | 24.40 | -2.95 | -10.79% | 0.04 | 44 | 1,612 | 0.77 | 0.28 | 0.00 | -0.49 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 660.00 | 21.25 | 22.60 | 21.93 | 22.35 | -1.78 | -7.38% | 0.03 | 21 | 199 | 0.77 | 0.27 | 0.00 | -0.47 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 670.00 | 19.55 | 21.15 | 20.35 | 18.85 | -3.75 | -16.60% | 0.03 | 68 | 203 | 0.77 | 0.25 | 0.00 | -0.46 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 680.00 | 18.10 | 19.45 | 18.78 | 17.30 | -3.05 | -14.99% | 0.03 | 192 | 1,803 | 0.77 | 0.24 | 0.00 | -0.45 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 690.00 | 16.20 | 18.15 | 17.18 | 17.30 | -1.60 | -8.47% | 0.02 | 8 | 307 | 0.77 | 0.22 | 0.00 | -0.43 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 700.00 | 15.35 | 16.55 | 15.95 | 16.80 | -2.36 | -12.32% | 0.02 | 118 | 3,321 | 0.77 | 0.21 | 0.00 | -0.41 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 710.00 | 14.50 | 15.60 | 15.05 | 14.82 | -2.92 | -16.46% | 0.02 | 15 | 102 | 0.77 | 0.20 | 0.00 | -0.40 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 720.00 | 12.75 | 14.35 | 13.55 | 13.41 | -1.82 | -11.95% | 0.02 | 8 | 957 | 0.77 | 0.18 | 0.00 | -0.38 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 730.00 | 12.30 | 13.40 | 12.85 | 12.60 | -2.68 | -17.54% | 0.02 | 38 | 188 | 0.77 | 0.17 | 0.00 | -0.37 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 740.00 | 11.35 | 12.45 | 11.90 | 11.00 | -2.39 | -17.85% | 0.02 | 9 | 99 | 0.78 | 0.16 | 0.00 | -0.35 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 750.00 | 10.50 | 11.50 | 11.00 | 10.90 | -1.32 | -10.81% | 0.01 | 34 | 2,957 | 0.78 | 0.15 | 0.00 | -0.34 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 760.00 | 9.65 | 10.70 | 10.18 | 9.71 | -2.07 | -17.58% | 0.01 | 11 | 167 | 0.78 | 0.14 | 0.00 | -0.32 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 770.00 | 8.90 | 9.85 | 9.38 | 8.75 | -1.57 | -15.22% | 0.01 | 29 | 121 | 0.78 | 0.13 | 0.00 | -0.31 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 780.00 | 8.20 | 9.00 | 8.60 | 8.50 | -1.55 | -15.43% | 0.01 | 25 | 100 | 0.78 | 0.12 | 0.00 | -0.29 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 790.00 | 7.60 | 8.50 | 8.05 | 8.05 | -1.24 | -13.35% | 0.01 | 3 | 119 | 0.78 | 0.11 | 0.00 | -0.28 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 800.00 | 7.05 | 7.90 | 7.48 | 7.52 | -1.66 | -18.09% | 0.01 | 112 | 1,092 | 0.78 | 0.11 | 0.00 | -0.27 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 810.00 | 6.50 | 7.45 | 6.98 | 6.90 | -1.64 | -19.21% | 0.01 | 34 | 189 | 0.79 | 0.10 | 0.00 | -0.25 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 820.00 | 6.00 | 6.80 | 6.40 | 6.10 | -2.00 | -24.70% | 0.01 | 51 | 92 | 0.79 | 0.09 | 0.00 | -0.24 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 830.00 | 5.55 | 6.45 | 6.00 | 5.85 | -0.95 | -13.98% | 0.01 | 54 | 202 | 0.79 | 0.09 | 0.00 | -0.23 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 840.00 | 5.15 | 5.95 | 5.55 | 5.45 | -1.50 | -21.59% | 0.01 | 18 | 256 | 0.79 | 0.08 | 0.00 | -0.22 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 850.00 | 4.80 | 6.15 | 5.48 | 5.15 | -1.40 | -21.38% | 0.01 | 17 | 356 | 0.80 | 0.07 | 0.00 | -0.21 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 860.00 | 4.35 | 5.25 | 4.80 | 4.75 | -1.10 | -18.81% | 0.01 | 3 | 268 | 0.79 | 0.07 | 0.00 | -0.20 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 870.00 | 4.05 | 4.90 | 4.48 | 4.50 | -0.97 | -17.74% | 0.01 | 3 | 83 | 0.79 | 0.06 | 0.00 | -0.19 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 880.00 | 3.75 | 4.60 | 4.18 | 4.25 | -0.90 | -17.48% | 0.00 | 1 | 116 | 0.80 | 0.06 | 0.00 | -0.18 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 890.00 | 3.45 | 4.30 | 3.88 | 3.90 | -1.10 | -22.00% | 0.00 | 1 | 94 | 0.80 | 0.06 | 0.00 | -0.17 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 900.00 | 3.25 | 3.95 | 3.60 | 3.65 | -0.70 | -16.10% | 0.00 | 62 | 1,054 | 0.80 | 0.05 | 0.00 | -0.16 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 910.00 | 3.00 | 3.80 | 3.40 | 3.40 | -0.90 | -20.93% | 0.00 | 41 | 1,248 | 0.80 | 0.05 | 0.00 | -0.15 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 920.00 | 2.82 | 3.55 | 3.19 | 2.85 | -1.15 | -28.75% | 0.00 | 2 | 75 | 0.81 | 0.05 | 0.00 | -0.14 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 930.00 | 2.59 | 3.30 | 2.95 | 2.73 | -0.82 | -23.10% | 0.00 | 18 | 1,308 | 0.81 | 0.04 | 0.00 | -0.13 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 940.00 | 2.29 | 3.10 | 2.70 | 2.76 | -0.79 | -22.26% | 0.00 | 1 | 47 | 0.80 | 0.04 | 0.00 | -0.12 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 950.00 | 2.40 | 2.92 | 2.66 | 2.56 | -0.54 | -17.42% | 0.00 | 2 | 168 | 0.81 | 0.04 | 0.00 | -0.12 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 960.00 | 1.95 | 2.75 | 2.35 | 2.65 | -0.34 | -11.38% | 0.00 | 2 | 92 | 0.81 | 0.03 | 0.00 | -0.11 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 970.00 | 1.80 | 2.60 | 2.20 | 3.09 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.81 | 0.03 | 0.00 | -0.10 | 6/24/2026 | 6/26/2026 4:00:00 PM EST |
| 980.00 | 1.66 | 2.46 | 2.06 | 3.05 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.81 | 0.03 | 0.00 | -0.10 | 6/23/2026 | 6/26/2026 4:00:00 PM EST |
| 990.00 | 1.53 | 2.33 | 1.93 | 3.80 | 0.00 | 0.00% | 0.00 | 0 | 133 | 0.81 | 0.03 | 0.00 | -0.09 | 6/18/2026 | 6/26/2026 4:00:00 PM EST |
| 1,000.00 | 1.51 | 2.14 | 1.83 | 1.70 | -0.55 | -24.45% | 0.00 | 6 | 593 | 0.82 | 0.02 | 0.00 | -0.09 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 1,010.00 | 1.30 | 2.10 | 1.70 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.82 | 0.02 | 0.00 | -0.08 | 6/24/2026 | 6/26/2026 4:00:00 PM EST |
| 1,020.00 | 1.38 | 1.69 | 1.54 | 1.38 | -2.09 | -60.24% | 0.00 | 4 | 26 | 0.81 | 0.02 | 0.00 | -0.07 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 1,030.00 | 1.10 | 1.90 | 1.50 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.82 | 0.02 | 0.00 | -0.07 | 6/25/2026 | 6/26/2026 4:00:00 PM EST |
| 1,040.00 | 1.01 | 1.74 | 1.38 | 1.22 | -0.55 | -31.08% | 0.00 | 5 | 55 | 0.82 | 0.02 | 0.00 | -0.07 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 1,050.00 | 1.02 | 1.51 | 1.27 | 1.28 | -0.50 | -28.09% | 0.00 | 7 | 1,389 | 0.82 | 0.02 | 0.00 | -0.06 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 1,060.00 | 0.91 | 1.29 | 1.10 | 1.17 | -0.37 | -24.03% | 0.00 | 25 | 113 | 0.81 | 0.02 | 0.00 | -0.06 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 1,070.00 | 0.79 | 1.57 | 1.18 | 1.37 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.83 | 0.01 | 0.00 | -0.05 | 6/24/2026 | 6/26/2026 4:00:00 PM EST |
| 1,080.00 | 0.73 | 1.44 | 1.09 | 1.14 | -0.59 | -34.11% | 0.00 | 630 | 49 | 0.82 | 0.01 | 0.00 | -0.05 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 1,090.00 | 0.69 | 1.39 | 1.04 | 1.00 | -0.28 | -21.88% | 0.00 | 5 | 1,361 | 0.83 | 0.01 | 0.00 | -0.05 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 1,100.00 | 0.65 | 0.99 | 0.82 | 0.98 | -0.42 | -30.00% | 0.00 | 4 | 89 | 0.82 | 0.01 | 0.00 | -0.04 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 1,110.00 | 0.57 | 1.26 | 0.92 | 0.88 | -0.31 | -26.05% | 0.00 | 22 | 95 | 0.83 | 0.01 | 0.00 | -0.04 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 1,120.00 | 0.61 | 0.96 | 0.79 | 0.79 | -0.29 | -26.86% | 0.00 | 26 | 84 | 0.83 | 0.01 | 0.00 | -0.04 | 6/26/2026 | 6/26/2026 4:00:00 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 | 0.02 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 4:00:00 PM EST |
| 10.00 | 0.00 | 1.25 | 0.63 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:00 PM EST | |||
| 15.00 | 0.00 | 1.25 | 0.63 | % | 0.04 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:00 PM EST | |||
| 20.00 | 0.00 | 1.25 | 0.63 | 0.15 | +0.14 | +1,400.00% | 0.03 | 6 | 125 | 0.00 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 90.00 | 0.05 | 0.25 | 0.15 | 0.15 | +0.03 | +25.00% | 0.00 | 1 | 780 | 1.63 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 95.00 | 0.05 | 0.71 | 0.38 | 0.21 | +0.04 | +23.53% | 0.00 | 3 | 478 | 1.75 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 100.00 | 0.10 | 0.17 | 0.14 | 0.13 | -0.02 | -13.34% | 0.00 | 2 | 284 | 1.57 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 105.00 | 0.04 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 261 | 1.50 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 4:00:00 PM EST |
| 110.00 | 0.05 | 0.33 | 0.19 | 0.16 | -0.02 | -11.12% | 0.00 | 8 | 1,115 | 1.54 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 115.00 | 0.00 | 0.35 | 0.18 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1,051 | 1.37 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/26/2026 4:00:00 PM EST |
| 120.00 | 0.15 | 0.44 | 0.30 | 0.20 | -0.02 | -9.10% | 0.00 | 8 | 612 | 1.45 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 125.00 | 0.01 | 0.34 | 0.18 | 0.23 | -0.04 | -14.82% | 0.00 | 2 | 1,610 | 1.31 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 130.00 | 0.25 | 0.47 | 0.36 | 0.26 | +0.02 | +8.34% | 0.00 | 4 | 3,019 | 1.43 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 135.00 | 0.18 | 0.70 | 0.44 | 0.39 | +0.05 | +14.71% | 0.00 | 1 | 619 | 1.39 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 140.00 | 0.25 | 0.44 | 0.35 | 0.31 | -0.06 | -16.22% | 0.00 | 18 | 4,563 | 1.38 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 145.00 | 0.14 | 0.39 | 0.27 | 0.34 | -0.06 | -15.00% | 0.00 | 2 | 988 | 1.30 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 150.00 | 0.30 | 0.42 | 0.36 | 0.42 | -0.04 | -8.70% | 0.00 | 3 | 4,050 | 1.33 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 155.00 | 0.36 | 0.44 | 0.40 | 0.42 | -0.04 | -8.70% | 0.00 | 1 | 2,024 | 1.31 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 160.00 | 0.22 | 0.47 | 0.35 | 0.38 | -0.01 | -2.57% | 0.00 | 4 | 4,129 | 1.25 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 165.00 | 0.23 | 0.51 | 0.37 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 1,513 | 1.24 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/26/2026 4:00:00 PM EST |
| 170.00 | 0.27 | 0.70 | 0.49 | 0.54 | +0.02 | +3.85% | 0.00 | 16 | 3,110 | 1.24 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 175.00 | 0.26 | 0.74 | 0.50 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 1,567 | 1.21 | 0.00 | 0.00 | -0.01 | 6/25/2026 | 6/26/2026 4:00:00 PM EST |
| 180.00 | 0.40 | 0.78 | 0.59 | 0.68 | +0.18 | +36.00% | 0.00 | 2 | 3,271 | 1.21 | 0.00 | 0.00 | -0.01 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 185.00 | 0.50 | 0.82 | 0.66 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 1,340 | 1.20 | 0.00 | 0.00 | -0.01 | 6/18/2026 | 6/26/2026 4:00:00 PM EST |
| 190.00 | 0.60 | 0.86 | 0.73 | 0.70 | -0.03 | -4.11% | 0.00 | 6 | 2,248 | 1.19 | 0.00 | 0.00 | -0.02 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 195.00 | 0.50 | 0.91 | 0.71 | 0.79 | +0.05 | +6.76% | 0.00 | 216 | 2,122 | 1.16 | 0.00 | 0.00 | -0.02 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 200.00 | 0.50 | 0.94 | 0.72 | 0.84 | -0.02 | -2.33% | 0.00 | 10 | 13,920 | 1.13 | 0.00 | 0.00 | -0.03 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 210.00 | 0.61 | 1.09 | 0.85 | 0.80 | -0.15 | -15.79% | 0.00 | 4 | 3,483 | 1.11 | 0.00 | 0.00 | -0.03 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 220.00 | 0.75 | 1.22 | 0.99 | 1.09 | -0.03 | -2.68% | 0.00 | 2 | 3,249 | 1.08 | 0.00 | 0.00 | -0.04 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 230.00 | 0.94 | 1.40 | 1.17 | 1.27 | 0.00 | 0.00% | 0.01 | 8 | 1,677 | 1.06 | 0.00 | 0.00 | -0.04 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 240.00 | 1.16 | 1.45 | 1.31 | 1.52 | +0.04 | +2.71% | 0.01 | 3 | 1,012 | 1.03 | 0.00 | 0.00 | -0.05 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 250.00 | 1.45 | 1.83 | 1.64 | 1.60 | -0.06 | -3.62% | 0.01 | 58 | 6,984 | 1.02 | -0.01 | 0.00 | -0.06 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 260.00 | 1.54 | 2.10 | 1.82 | 1.95 | -0.06 | -2.99% | 0.01 | 115 | 1,265 | 0.98 | -0.01 | 0.00 | -0.07 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 270.00 | 1.92 | 2.37 | 2.15 | 2.20 | 0.00 | 0.00% | 0.01 | 1 | 2,611 | 0.96 | -0.01 | 0.00 | -0.08 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 280.00 | 2.37 | 2.72 | 2.55 | 2.52 | +0.02 | +0.80% | 0.01 | 9 | 3,728 | 0.95 | -0.02 | 0.00 | -0.10 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 290.00 | 2.48 | 3.15 | 2.82 | 3.23 | +0.37 | +12.94% | 0.01 | 1 | 780 | 0.92 | -0.02 | 0.00 | -0.11 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 300.00 | 3.25 | 3.55 | 3.40 | 3.36 | +0.11 | +3.39% | 0.01 | 61 | 3,607 | 0.91 | -0.03 | 0.00 | -0.13 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 310.00 | 3.45 | 4.15 | 3.80 | 3.90 | -0.05 | -1.27% | 0.01 | 37 | 485 | 0.88 | -0.03 | 0.00 | -0.15 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 320.00 | 4.05 | 4.75 | 4.40 | 4.55 | +0.10 | +2.25% | 0.01 | 52 | 1,394 | 0.87 | -0.04 | 0.00 | -0.17 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 330.00 | 4.95 | 5.45 | 5.20 | 5.50 | 0.00 | 0.00% | 0.02 | 12 | 1,824 | 0.86 | -0.05 | 0.00 | -0.19 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 340.00 | 5.65 | 6.30 | 5.98 | 6.35 | 0.00 | 0.00% | 0.02 | 12 | 2,166 | 0.84 | -0.06 | 0.00 | -0.22 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 350.00 | 6.80 | 7.30 | 7.05 | 6.95 | -0.17 | -2.39% | 0.02 | 59 | 2,172 | 0.83 | -0.07 | 0.00 | -0.24 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 360.00 | 7.80 | 8.50 | 8.15 | 8.18 | -0.17 | -2.04% | 0.02 | 43 | 1,260 | 0.82 | -0.09 | 0.00 | -0.27 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 370.00 | 9.10 | 9.85 | 9.48 | 9.56 | +0.15 | +1.60% | 0.03 | 65 | 2,704 | 0.81 | -0.10 | 0.00 | -0.30 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 380.00 | 10.70 | 11.80 | 11.25 | 11.60 | +0.25 | +2.21% | 0.03 | 108 | 1,678 | 0.80 | -0.12 | 0.00 | -0.32 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 390.00 | 12.70 | 13.35 | 13.03 | 13.60 | +1.04 | +8.28% | 0.03 | 297 | 1,018 | 0.80 | -0.13 | 0.00 | -0.35 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 400.00 | 14.60 | 15.45 | 15.03 | 15.90 | +1.61 | +11.27% | 0.04 | 473 | 5,758 | 0.79 | -0.15 | 0.00 | -0.38 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 410.00 | 16.65 | 17.60 | 17.13 | 18.16 | +1.51 | +9.07% | 0.04 | 128 | 1,106 | 0.79 | -0.17 | 0.00 | -0.40 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 420.00 | 19.05 | 20.45 | 19.75 | 19.17 | +0.18 | +0.95% | 0.05 | 289 | 1,348 | 0.78 | -0.19 | 0.00 | -0.43 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 430.00 | 21.75 | 22.90 | 22.33 | 22.07 | +0.80 | +3.77% | 0.05 | 269 | 1,134 | 0.78 | -0.21 | 0.00 | -0.45 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 440.00 | 24.70 | 26.50 | 25.60 | 26.17 | +0.62 | +2.43% | 0.06 | 292 | 957 | 0.78 | -0.23 | 0.00 | -0.47 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 450.00 | 28.20 | 29.85 | 29.03 | 30.20 | +2.05 | +7.29% | 0.06 | 475 | 2,409 | 0.78 | -0.25 | 0.00 | -0.49 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 460.00 | 31.70 | 33.55 | 32.63 | 32.40 | +0.32 | +1.00% | 0.07 | 711 | 1,728 | 0.77 | -0.28 | 0.00 | -0.51 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 470.00 | 35.40 | 37.25 | 36.33 | 36.60 | +0.90 | +2.53% | 0.08 | 191 | 724 | 0.77 | -0.30 | 0.00 | -0.53 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 480.00 | 39.60 | 41.70 | 40.65 | 40.37 | +0.83 | +2.10% | 0.08 | 69 | 659 | 0.77 | -0.33 | 0.00 | -0.54 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 490.00 | 43.95 | 46.00 | 44.98 | 45.12 | +2.54 | +5.97% | 0.09 | 54 | 776 | 0.76 | -0.35 | 0.00 | -0.55 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 500.00 | 48.65 | 50.90 | 49.78 | 50.39 | +3.46 | +7.38% | 0.10 | 94 | 1,116 | 0.76 | -0.38 | 0.00 | -0.56 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 510.00 | 53.80 | 56.05 | 54.93 | 54.70 | +0.05 | +0.10% | 0.11 | 159 | 656 | 0.76 | -0.40 | 0.00 | -0.57 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 520.00 | 58.80 | 61.35 | 60.08 | 60.70 | +4.70 | +8.40% | 0.12 | 149 | 551 | 0.76 | -0.43 | 0.00 | -0.58 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 530.00 | 64.00 | 66.65 | 65.33 | 66.65 | +4.85 | +7.85% | 0.12 | 111 | 358 | 0.76 | -0.45 | 0.00 | -0.58 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 540.00 | 70.25 | 72.80 | 71.53 | 70.85 | +1.70 | +2.46% | 0.13 | 40 | 214 | 0.76 | -0.48 | 0.00 | -0.58 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 550.00 | 76.10 | 78.90 | 77.50 | 77.85 | +2.06 | +2.72% | 0.14 | 46 | 324 | 0.75 | -0.50 | 0.00 | -0.58 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 560.00 | 82.45 | 85.25 | 83.85 | 84.00 | +2.35 | +2.88% | 0.15 | 17 | 102 | 0.76 | -0.53 | 0.00 | -0.58 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 570.00 | 88.90 | 91.55 | 90.23 | 94.24 | -4.66 | -4.72% | 0.16 | 4 | 33 | 0.75 | -0.55 | 0.00 | -0.57 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 580.00 | 95.75 | 98.55 | 97.15 | 97.70 | +1.55 | +1.62% | 0.17 | 791 | 103 | 0.75 | -0.57 | 0.00 | -0.57 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 590.00 | 101.15 | 105.10 | 103.13 | 104.15 | 0.00 | 0.00% | 0.17 | 0 | 31 | 0.76 | -0.60 | 0.00 | -0.56 | 6/23/2026 | 6/26/2026 4:00:00 PM EST |
| 600.00 | 109.55 | 114.10 | 111.83 | 110.78 | +4.90 | +4.63% | 0.19 | 5 | 108 | 0.76 | -0.62 | 0.00 | -0.55 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 610.00 | 114.75 | 121.75 | 118.25 | 124.03 | +3.58 | +2.98% | 0.19 | 4 | 75 | 0.75 | -0.64 | 0.00 | -0.54 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 620.00 | 122.25 | 129.35 | 125.80 | 124.60 | -3.40 | -2.66% | 0.20 | 17 | 28 | 0.75 | -0.66 | 0.00 | -0.53 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 630.00 | 130.00 | 137.70 | 133.85 | 132.20 | -3.24 | -2.40% | 0.21 | 5 | 63 | 0.75 | -0.68 | 0.00 | -0.52 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 640.00 | 137.90 | 144.20 | 141.05 | 140.15 | -3.50 | -2.44% | 0.22 | 5 | 33 | 0.75 | -0.70 | 0.00 | -0.50 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 650.00 | 146.00 | 153.45 | 149.73 | 154.91 | +3.69 | +2.44% | 0.23 | 2 | 13 | 0.74 | -0.72 | 0.00 | -0.49 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 660.00 | 154.20 | 161.35 | 157.78 | 164.15 | 0.00 | 0.00% | 0.24 | 0 | 13 | 0.74 | -0.73 | 0.00 | -0.47 | 6/24/2026 | 6/26/2026 4:00:00 PM EST |
| 670.00 | 162.55 | 169.70 | 166.13 | 167.90 | 0.00 | 0.00% | 0.25 | 0 | 7 | 0.74 | -0.75 | 0.00 | -0.46 | 6/25/2026 | 6/26/2026 4:00:00 PM EST |
| 680.00 | 171.05 | 178.15 | 174.60 | 200.00 | 0.00 | 0.00% | 0.26 | 0 | 6 | 0.74 | -0.76 | 0.00 | -0.45 | 6/9/2026 | 6/26/2026 4:00:00 PM EST |
| 690.00 | 179.65 | 185.80 | 182.73 | 186.15 | 0.00 | 0.00% | 0.26 | 0 | 15 | 0.74 | -0.78 | 0.00 | -0.43 | 6/17/2026 | 6/26/2026 4:00:00 PM EST |
| 700.00 | 188.35 | 193.55 | 190.95 | 193.22 | 0.00 | 0.00% | 0.27 | 0 | 53 | 0.74 | -0.79 | 0.00 | -0.41 | 6/25/2026 | 6/26/2026 4:00:00 PM EST |
| 710.00 | 197.20 | 204.60 | 200.90 | 244.08 | 0.00 | 0.00% | 0.28 | 0 | 4 | 0.73 | -0.81 | 0.00 | -0.40 | 6/11/2026 | 6/26/2026 4:00:00 PM EST |
| 720.00 | 206.10 | 212.60 | 209.35 | 204.90 | 0.00 | 0.00% | 0.29 | 0 | 9 | 0.73 | -0.82 | 0.00 | -0.38 | 6/25/2026 | 6/26/2026 4:00:00 PM EST |
| 730.00 | 215.10 | 222.35 | 218.73 | 197.75 | 0.00 | 0.00% | 0.30 | 0 | 16 | 0.73 | -0.83 | 0.00 | -0.37 | 6/25/2026 | 6/26/2026 4:00:00 PM EST |
| 740.00 | 224.20 | 229.25 | 226.73 | 212.05 | 0.00 | 0.00% | 0.31 | 0 | 11 | 0.73 | -0.84 | 0.00 | -0.35 | 6/15/2026 | 6/26/2026 4:00:00 PM EST |
| 750.00 | 233.35 | 239.10 | 236.23 | 218.95 | 0.00 | 0.00% | 0.31 | 0 | 11 | 0.73 | -0.85 | 0.00 | -0.34 | 6/15/2026 | 6/26/2026 4:00:00 PM EST |
| 760.00 | 242.60 | 248.05 | 245.33 | 226.55 | 0.00 | 0.00% | 0.32 | 0 | 5 | 0.73 | -0.86 | 0.00 | -0.32 | 6/22/2026 | 6/26/2026 4:00:00 PM EST |
| 770.00 | 251.90 | 259.30 | 255.60 | 235.60 | 0.00 | 0.00% | 0.33 | 0 | 6 | 0.72 | -0.87 | 0.00 | -0.31 | 6/22/2026 | 6/26/2026 4:00:00 PM EST |
| 780.00 | 261.25 | 268.70 | 264.98 | 244.50 | 0.00 | 0.00% | 0.34 | 0 | 8 | 0.72 | -0.88 | 0.00 | -0.29 | 6/22/2026 | 6/26/2026 4:00:00 PM EST |
| 790.00 | 270.65 | 277.85 | 274.25 | 253.25 | 0.00 | 0.00% | 0.35 | 0 | 3 | 0.71 | -0.89 | 0.00 | -0.28 | 6/22/2026 | 6/26/2026 4:00:00 PM EST |
| 800.00 | 280.15 | 287.25 | 283.70 | 262.90 | 0.00 | 0.00% | 0.35 | 0 | 6 | 0.72 | -0.89 | 0.00 | -0.27 | 6/15/2026 | 6/26/2026 4:00:00 PM EST |
| 810.00 | 289.65 | 296.75 | 293.20 | 272.10 | 0.00 | 0.00% | 0.36 | 0 | 16 | 0.71 | -0.90 | 0.00 | -0.25 | 6/22/2026 | 6/26/2026 4:00:00 PM EST |
| 820.00 | 299.25 | 306.35 | 302.80 | 280.65 | 0.00 | 0.00% | 0.37 | 0 | 3 | 0.72 | -0.91 | 0.00 | -0.24 | 6/22/2026 | 6/26/2026 4:00:00 PM EST |
| 830.00 | 308.85 | 315.95 | 312.40 | 290.80 | 0.00 | 0.00% | 0.38 | 0 | 6 | 0.70 | -0.91 | 0.00 | -0.23 | 6/22/2026 | 6/26/2026 4:00:00 PM EST |
| 840.00 | 318.50 | 325.95 | 322.23 | 300.10 | 0.00 | 0.00% | 0.38 | 0 | 3 | 0.88 | -0.92 | 0.00 | -0.22 | 6/22/2026 | 6/26/2026 4:00:00 PM EST |
| 850.00 | 328.20 | 335.20 | 331.70 | 395.10 | 0.00 | 0.00% | 0.39 | 0 | 10 | 0.89 | -0.93 | 0.00 | -0.21 | 5/11/2026 | 6/26/2026 4:00:00 PM EST |
| 860.00 | 337.90 | 344.90 | 341.40 | % | 0.40 | 0 | 0 | 0.89 | -0.93 | 0.00 | -0.20 | 6/26/2026 4:00:00 PM EST | |||
| 870.00 | 347.65 | 354.75 | 351.20 | % | 0.40 | 0 | 0 | 0.90 | -0.94 | 0.00 | -0.19 | 6/26/2026 4:00:00 PM EST | |||
| 880.00 | 357.45 | 364.40 | 360.93 | 361.90 | 0.00 | 0.00% | 0.41 | 0 | 10 | 0.91 | -0.94 | 0.00 | -0.18 | 6/16/2026 | 6/26/2026 4:00:00 PM EST |
| 890.00 | 367.25 | 374.20 | 370.73 | % | 0.42 | 0 | 0 | 0.92 | -0.94 | 0.00 | -0.17 | 6/26/2026 4:00:00 PM EST | |||
| 900.00 | 377.05 | 384.00 | 380.53 | 424.87 | 0.00 | 0.00% | 0.42 | 0 | 11 | 0.93 | -0.95 | 0.00 | -0.16 | 6/5/2026 | 6/26/2026 4:00:00 PM EST |
| 910.00 | 386.90 | 393.50 | 390.20 | 366.35 | 0.00 | 0.00% | 0.43 | 0 | 15 | 0.94 | -0.95 | 0.00 | -0.15 | 6/22/2026 | 6/26/2026 4:00:00 PM EST |
| 920.00 | 396.80 | 403.50 | 400.15 | 418.50 | 0.00 | 0.00% | 0.43 | 0 | 30 | 0.94 | -0.95 | 0.00 | -0.14 | 5/26/2026 | 6/26/2026 4:00:00 PM EST |
| 930.00 | 406.70 | 413.70 | 410.20 | % | 0.44 | 0 | 0 | 0.95 | -0.96 | 0.00 | -0.13 | 6/26/2026 4:00:00 PM EST | |||
| 940.00 | 416.60 | 423.45 | 420.03 | % | 0.45 | 0 | 0 | 0.96 | -0.96 | 0.00 | -0.12 | 6/26/2026 4:00:00 PM EST | |||
| 950.00 | 426.50 | 433.35 | 429.93 | % | 0.45 | 0 | 0 | 0.98 | -0.96 | 0.00 | -0.12 | 6/26/2026 4:00:00 PM EST | |||
| 960.00 | 436.45 | 443.25 | 439.85 | % | 0.46 | 0 | 0 | 0.98 | -0.97 | 0.00 | -0.11 | 6/26/2026 4:00:00 PM EST | |||
| 970.00 | 446.45 | 454.15 | 450.30 | % | 0.46 | 0 | 0 | 1.00 | -0.97 | 0.00 | -0.10 | 6/26/2026 4:00:00 PM EST | |||
| 980.00 | 456.45 | 463.15 | 459.80 | % | 0.47 | 0 | 0 | 1.01 | -0.97 | 0.00 | -0.10 | 6/26/2026 4:00:00 PM EST | |||
| 990.00 | 466.45 | 474.00 | 470.23 | % | 0.47 | 0 | 0 | 1.02 | -0.97 | 0.00 | -0.09 | 6/26/2026 4:00:00 PM EST | |||
| 1,000.00 | 476.40 | 483.10 | 479.75 | % | 0.48 | 0 | 0 | 1.04 | -0.98 | 0.00 | -0.09 | 6/26/2026 4:00:00 PM EST | |||
| 1,010.00 | 486.40 | 493.50 | 489.95 | 518.03 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.05 | -0.98 | 0.00 | -0.08 | 6/1/2026 | 6/26/2026 4:00:00 PM EST |
| 1,020.00 | 496.40 | 503.25 | 499.83 | 545.30 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.06 | -0.98 | 0.00 | -0.07 | 6/11/2026 | 6/26/2026 4:00:00 PM EST |
| 1,030.00 | 506.40 | 513.55 | 509.98 | % | 0.50 | 0 | 0 | 1.07 | -0.98 | 0.00 | -0.07 | 6/26/2026 4:00:00 PM EST | |||
| 1,040.00 | 516.40 | 524.00 | 520.20 | % | 0.50 | 0 | 0 | 1.08 | -0.98 | 0.00 | -0.07 | 6/26/2026 4:00:00 PM EST | |||
| 1,050.00 | 526.40 | 534.00 | 530.20 | % | 0.50 | 0 | 0 | 1.10 | -0.98 | 0.00 | -0.06 | 6/26/2026 4:00:00 PM EST | |||
| 1,060.00 | 536.40 | 543.50 | 539.95 | % | 0.51 | 0 | 0 | 1.10 | -0.98 | 0.00 | -0.06 | 6/26/2026 4:00:00 PM EST | |||
| 1,070.00 | 546.40 | 554.10 | 550.25 | % | 0.51 | 0 | 0 | 1.12 | -0.99 | 0.00 | -0.05 | 6/26/2026 4:00:00 PM EST | |||
| 1,080.00 | 556.40 | 564.05 | 560.23 | % | 0.52 | 0 | 0 | 1.13 | -0.99 | 0.00 | -0.05 | 6/26/2026 4:00:00 PM EST | |||
| 1,090.00 | 566.40 | 574.00 | 570.20 | % | 0.52 | 0 | 0 | 1.14 | -0.99 | 0.00 | -0.05 | 6/26/2026 4:00:00 PM EST | |||
| 1,100.00 | 576.40 | 584.10 | 580.25 | % | 0.53 | 0 | 0 | 1.15 | -0.99 | 0.00 | -0.04 | 6/26/2026 4:00:00 PM EST | |||
| 1,110.00 | 586.40 | 593.45 | 589.93 | % | 0.53 | 0 | 0 | 1.16 | -0.99 | 0.00 | -0.04 | 6/26/2026 4:00:00 PM EST | |||
| 1,120.00 | 596.40 | 604.00 | 600.20 | % | 0.54 | 0 | 0 | 1.17 | -0.99 | 0.00 | -0.04 | 6/26/2026 4:00:00 PM EST |