Options Chain for ADVANCED MICRO DEVICES INC COM (AMD) - $162.63 as of 8/29/2025 8:13:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 122.30 | 123.10 | 122.70 | % | 3.07 | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 45.00 | 117.35 | 118.10 | 117.73 | % | 2.62 | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 50.00 | 112.35 | 113.15 | 112.75 | % | 2.25 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 55.00 | 107.35 | 108.15 | 107.75 | % | 1.96 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 60.00 | 102.35 | 103.15 | 102.75 | % | 1.71 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 65.00 | 97.35 | 98.15 | 97.75 | % | 1.50 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 70.00 | 92.35 | 93.15 | 92.75 | 98.34 | 0.00 | 0.00% | 1.32 | 0 | 1 | 2.72 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 4:00:01 PM EST |
| 75.00 | 87.40 | 88.00 | 87.70 | 95.70 | 0.00 | 0.00% | 1.17 | 0 | 2 | 2.04 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 4:00:01 PM EST |
| 80.00 | 82.40 | 83.20 | 82.80 | 85.85 | 0.00 | 0.00% | 1.03 | 0 | 2 | 2.04 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:01 PM EST |
| 85.00 | 77.45 | 78.20 | 77.83 | 96.10 | 0.00 | 0.00% | 0.92 | 0 | 2 | 1.93 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/29/2025 4:00:01 PM EST |
| 90.00 | 72.50 | 73.20 | 72.85 | 73.43 | -3.92 | -5.07% | 0.81 | 6 | 16 | 1.68 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 95.00 | 67.50 | 68.10 | 67.80 | 69.70 | 0.00 | 0.00% | 0.71 | 0 | 1 | 1.61 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:01 PM EST |
| 100.00 | 62.50 | 63.25 | 62.88 | 62.80 | -5.90 | -8.59% | 0.63 | 5 | 32 | 1.51 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 105.00 | 57.45 | 58.15 | 57.80 | 57.76 | -7.82 | -11.93% | 0.55 | 62 | 30 | 1.34 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 110.00 | 52.50 | 53.25 | 52.88 | 53.02 | -3.57 | -6.31% | 0.48 | 2 | 9 | 1.24 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 115.00 | 47.50 | 48.30 | 47.90 | 47.80 | -4.55 | -8.70% | 0.42 | 17 | 33 | 1.15 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 120.00 | 42.70 | 43.35 | 43.03 | 42.40 | -6.66 | -13.58% | 0.36 | 9 | 21 | 0.79 | 1.00 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 125.00 | 37.60 | 38.35 | 37.98 | 40.87 | -1.98 | -4.63% | 0.30 | 1 | 177 | 0.94 | 0.99 | 0.00 | -0.03 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 130.00 | 32.90 | 33.25 | 33.08 | 33.70 | -5.70 | -14.47% | 0.25 | 15 | 475 | 0.75 | 0.99 | 0.00 | -0.04 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 135.00 | 27.95 | 28.35 | 28.15 | 28.47 | -5.16 | -15.35% | 0.21 | 8 | 61 | 0.52 | 0.97 | 0.00 | -0.06 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 140.00 | 22.85 | 23.65 | 23.25 | 23.87 | -5.42 | -18.51% | 0.17 | 24 | 169 | 0.44 | 0.94 | 0.01 | -0.09 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 141.00 | 22.10 | 22.70 | 22.40 | 22.43 | -5.86 | -20.72% | 0.16 | 3 | 36 | 0.61 | 0.93 | 0.01 | -0.10 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 142.00 | 21.15 | 21.65 | 21.40 | 26.84 | 0.00 | 0.00% | 0.15 | 0 | 17 | 0.47 | 0.92 | 0.01 | -0.10 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 143.00 | 20.10 | 20.55 | 20.33 | 23.70 | 0.00 | 0.00% | 0.14 | 0 | 19 | 0.44 | 0.92 | 0.01 | -0.11 | 8/26/2025 | 8/29/2025 4:00:01 PM EST |
| 144.00 | 19.20 | 19.70 | 19.45 | 23.67 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.43 | 0.91 | 0.01 | -0.11 | 8/27/2025 | 8/29/2025 4:00:01 PM EST |
| 145.00 | 18.35 | 18.90 | 18.63 | 18.40 | -5.61 | -23.37% | 0.13 | 21 | 61 | 0.43 | 0.90 | 0.01 | -0.12 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 146.00 | 17.45 | 18.00 | 17.73 | 17.75 | -3.55 | -16.67% | 0.12 | 3 | 7 | 0.44 | 0.89 | 0.01 | -0.13 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 147.00 | 16.60 | 17.10 | 16.85 | 16.81 | -5.44 | -24.45% | 0.11 | 5 | 51 | 0.42 | 0.87 | 0.01 | -0.13 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 148.00 | 15.65 | 16.15 | 15.90 | 16.02 | -5.35 | -25.04% | 0.11 | 13 | 9 | 0.43 | 0.86 | 0.01 | -0.14 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 149.00 | 14.65 | 15.15 | 14.90 | 15.15 | -5.10 | -25.19% | 0.10 | 3 | 7 | 0.40 | 0.85 | 0.02 | -0.14 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 150.00 | 13.90 | 14.25 | 14.08 | 13.95 | -5.31 | -27.57% | 0.09 | 69 | 1,010 | 0.42 | 0.84 | 0.02 | -0.15 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 152.50 | 11.65 | 12.05 | 11.85 | 11.85 | -4.15 | -25.94% | 0.08 | 64 | 421 | 0.40 | 0.79 | 0.02 | -0.16 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 155.00 | 9.60 | 10.10 | 9.85 | 9.87 | -5.46 | -35.62% | 0.06 | 181 | 395 | 0.41 | 0.75 | 0.02 | -0.17 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 157.50 | 8.15 | 8.30 | 8.23 | 8.10 | -4.40 | -35.20% | 0.05 | 180 | 175 | 0.40 | 0.69 | 0.03 | -0.18 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 160.00 | 6.55 | 6.65 | 6.60 | 6.50 | -4.55 | -41.18% | 0.04 | 707 | 749 | 0.39 | 0.61 | 0.03 | -0.18 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 162.50 | 5.15 | 5.25 | 5.20 | 5.15 | -4.07 | -44.15% | 0.03 | 1,282 | 425 | 0.39 | 0.53 | 0.03 | -0.18 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 165.00 | 3.95 | 4.05 | 4.00 | 4.00 | -3.40 | -45.95% | 0.02 | 2,868 | 1,652 | 0.39 | 0.45 | 0.03 | -0.17 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 167.50 | 3.00 | 3.10 | 3.05 | 3.00 | -2.95 | -49.58% | 0.02 | 7,933 | 5,855 | 0.38 | 0.37 | 0.03 | -0.16 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 170.00 | 2.25 | 2.32 | 2.29 | 2.23 | -2.47 | -52.56% | 0.01 | 4,425 | 3,891 | 0.38 | 0.30 | 0.03 | -0.15 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 172.50 | 1.65 | 1.69 | 1.67 | 1.66 | -2.09 | -55.74% | 0.01 | 1,291 | 1,038 | 0.39 | 0.24 | 0.02 | -0.14 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 175.00 | 1.21 | 1.24 | 1.23 | 1.21 | -1.71 | -58.57% | 0.01 | 1,724 | 1,808 | 0.39 | 0.19 | 0.02 | -0.13 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 177.50 | 0.89 | 0.91 | 0.90 | 0.89 | -1.38 | -60.80% | 0.01 | 636 | 809 | 0.39 | 0.16 | 0.02 | -0.11 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 180.00 | 0.65 | 0.68 | 0.67 | 0.65 | -0.97 | -59.88% | 0.00 | 3,396 | 8,627 | 0.40 | 0.13 | 0.01 | -0.10 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 182.50 | 0.49 | 0.51 | 0.50 | 0.50 | -0.75 | -60.00% | 0.00 | 287 | 847 | 0.41 | 0.10 | 0.01 | -0.09 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 185.00 | 0.37 | 0.39 | 0.38 | 0.38 | -0.56 | -59.58% | 0.00 | 1,194 | 8,276 | 0.42 | 0.08 | 0.01 | -0.08 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 187.50 | 0.28 | 0.30 | 0.29 | 0.28 | -0.42 | -60.00% | 0.00 | 190 | 462 | 0.43 | 0.06 | 0.01 | -0.06 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 190.00 | 0.22 | 0.23 | 0.23 | 0.22 | -0.33 | -60.00% | 0.00 | 428 | 1,512 | 0.44 | 0.05 | 0.01 | -0.05 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 192.50 | 0.17 | 0.19 | 0.18 | 0.18 | -0.24 | -57.15% | 0.00 | 104 | 286 | 0.45 | 0.04 | 0.01 | -0.04 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 195.00 | 0.14 | 0.15 | 0.15 | 0.15 | -0.18 | -54.55% | 0.00 | 322 | 575 | 0.46 | 0.03 | 0.00 | -0.03 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 197.50 | 0.11 | 0.12 | 0.12 | 0.12 | -0.13 | -52.00% | 0.00 | 45 | 539 | 0.47 | 0.02 | 0.00 | -0.03 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 200.00 | 0.09 | 0.10 | 0.10 | 0.09 | -0.12 | -57.15% | 0.00 | 413 | 1,935 | 0.49 | 0.02 | 0.00 | -0.02 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 205.00 | 0.05 | 0.07 | 0.06 | 0.07 | -0.08 | -53.34% | 0.00 | 287 | 392 | 0.51 | 0.01 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 210.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.06 | -60.00% | 0.00 | 197 | 488 | 0.53 | 0.00 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 215.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 102 | 482 | 0.55 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 220.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 148 | 1,200 | 0.55 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 225.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 3 | 375 | 0.59 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 230.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 4 | 1,366 | 0.62 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 235.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.68 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:01 PM EST |
| 240.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 374 | 0.67 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 250.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 34 | 140 | 0.73 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 260.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 92 | 0.79 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 270.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.85 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 4:00:01 PM EST |
| 280.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.90 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/29/2025 4:00:01 PM EST |
| 290.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.95 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 4:00:01 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 254 | 1.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 4:00:01 PM EST |
| 310.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 128 | 1.05 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 4:00:01 PM EST |
| 320.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.10 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/29/2025 4:00:01 PM EST |
| 330.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.14 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/29/2025 4:00:01 PM EST |
| 340.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.19 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 4:00:01 PM EST |
| 350.00 | 0.00 | 0.01 | 0.01 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/29/2025 4:00:01 PM EST |
| 360.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.27 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/29/2025 4:00:01 PM EST |
| 365.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 370.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 45.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 50.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 55.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 60.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 65.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.55 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 4:00:01 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.32 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 4:00:01 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 307 | 1.21 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 4:00:01 PM EST |
| 85.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.19 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:01 PM EST |
| 90.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.06 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:01 PM EST |
| 95.00 | 0.00 | 0.02 | 0.01 | 0.03 | +0.01 | +50.00% | 0.00 | 1,251 | 59 | 0.97 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 100.00 | 0.01 | 0.24 | 0.13 | 0.03 | -0.01 | -25.00% | 0.00 | 30 | 15,089 | 0.93 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 105.00 | 0.02 | 0.14 | 0.08 | 0.03 | -0.01 | -25.00% | 0.00 | 5 | 74 | 0.87 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 110.00 | 0.03 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 0.00 | 1,399 | 912 | 0.81 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 115.00 | 0.01 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 6 | 128 | 0.75 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 120.00 | 0.01 | 0.09 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 71 | 585 | 0.70 | 0.00 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 125.00 | 0.10 | 0.12 | 0.11 | 0.11 | +0.01 | +10.00% | 0.00 | 89 | 455 | 0.64 | -0.01 | 0.00 | -0.03 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 130.00 | 0.14 | 0.16 | 0.15 | 0.15 | +0.04 | +36.37% | 0.00 | 220 | 394 | 0.59 | -0.01 | 0.00 | -0.04 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 135.00 | 0.22 | 0.23 | 0.23 | 0.23 | +0.07 | +43.75% | 0.00 | 161 | 836 | 0.54 | -0.03 | 0.00 | -0.06 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 140.00 | 0.35 | 0.37 | 0.36 | 0.37 | +0.15 | +68.19% | 0.00 | 149 | 1,201 | 0.49 | -0.06 | 0.01 | -0.09 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 141.00 | 0.38 | 0.40 | 0.39 | 0.40 | +0.07 | +21.22% | 0.00 | 6 | 29 | 0.48 | -0.07 | 0.01 | -0.10 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 142.00 | 0.43 | 0.45 | 0.44 | 0.44 | +0.15 | +51.73% | 0.00 | 114 | 214 | 0.48 | -0.08 | 0.01 | -0.10 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 143.00 | 0.47 | 0.50 | 0.49 | 0.49 | +0.07 | +16.67% | 0.00 | 30 | 46 | 0.47 | -0.08 | 0.01 | -0.11 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 144.00 | 0.53 | 0.56 | 0.55 | 0.55 | +0.23 | +71.88% | 0.00 | 37 | 33 | 0.46 | -0.09 | 0.01 | -0.11 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 145.00 | 0.60 | 0.61 | 0.61 | 0.61 | +0.26 | +74.29% | 0.00 | 241 | 1,012 | 0.46 | -0.10 | 0.01 | -0.12 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 146.00 | 0.68 | 0.70 | 0.69 | 0.71 | +0.30 | +73.18% | 0.00 | 19 | 41 | 0.45 | -0.11 | 0.01 | -0.13 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 147.00 | 0.77 | 0.79 | 0.78 | 0.80 | +0.33 | +70.22% | 0.01 | 64 | 52 | 0.45 | -0.13 | 0.01 | -0.13 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 148.00 | 0.87 | 0.89 | 0.88 | 0.90 | +0.43 | +91.49% | 0.01 | 82 | 97 | 0.44 | -0.14 | 0.01 | -0.14 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 149.00 | 0.98 | 1.01 | 1.00 | 0.99 | +0.46 | +86.80% | 0.01 | 218 | 97 | 0.43 | -0.15 | 0.02 | -0.14 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 150.00 | 1.11 | 1.14 | 1.13 | 1.13 | +0.54 | +91.53% | 0.01 | 919 | 2,314 | 0.43 | -0.16 | 0.02 | -0.15 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 152.50 | 1.51 | 1.54 | 1.53 | 1.65 | +0.83 | +101.22% | 0.01 | 486 | 378 | 0.42 | -0.21 | 0.02 | -0.16 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 155.00 | 2.05 | 2.14 | 2.10 | 2.10 | +1.03 | +96.27% | 0.01 | 922 | 1,512 | 0.41 | -0.25 | 0.02 | -0.17 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 157.50 | 2.75 | 2.84 | 2.80 | 2.80 | +1.32 | +89.19% | 0.02 | 1,129 | 1,089 | 0.40 | -0.31 | 0.03 | -0.18 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 160.00 | 3.60 | 3.75 | 3.68 | 3.75 | +1.79 | +91.33% | 0.02 | 1,586 | 3,267 | 0.40 | -0.39 | 0.03 | -0.18 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 162.50 | 4.70 | 4.90 | 4.80 | 4.76 | +2.10 | +78.95% | 0.03 | 798 | 646 | 0.39 | -0.47 | 0.03 | -0.18 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 165.00 | 6.00 | 6.20 | 6.10 | 6.08 | +2.58 | +73.72% | 0.04 | 1,000 | 1,252 | 0.39 | -0.55 | 0.03 | -0.17 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 167.50 | 7.55 | 7.70 | 7.63 | 7.65 | +3.15 | +70.00% | 0.05 | 512 | 1,032 | 0.39 | -0.63 | 0.03 | -0.16 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 170.00 | 9.25 | 9.40 | 9.33 | 9.45 | +3.75 | +65.79% | 0.05 | 246 | 1,868 | 0.39 | -0.70 | 0.03 | -0.15 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 172.50 | 11.15 | 11.35 | 11.25 | 11.35 | +4.15 | +57.64% | 0.07 | 68 | 441 | 0.39 | -0.76 | 0.02 | -0.14 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 175.00 | 13.25 | 13.45 | 13.35 | 13.39 | +4.69 | +53.91% | 0.08 | 131 | 393 | 0.40 | -0.81 | 0.02 | -0.13 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 177.50 | 15.05 | 15.65 | 15.35 | 15.32 | +4.02 | +35.58% | 0.09 | 32 | 383 | 0.41 | -0.84 | 0.02 | -0.11 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 180.00 | 17.55 | 18.05 | 17.80 | 18.25 | +5.70 | +45.42% | 0.10 | 40 | 365 | 0.42 | -0.87 | 0.01 | -0.10 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 182.50 | 19.65 | 20.45 | 20.05 | 19.42 | +2.98 | +18.13% | 0.11 | 3 | 615 | 0.47 | -0.90 | 0.01 | -0.09 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 185.00 | 22.25 | 22.70 | 22.48 | 22.29 | +4.42 | +24.74% | 0.12 | 22 | 871 | 0.48 | -0.92 | 0.01 | -0.08 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 187.50 | 24.85 | 25.15 | 25.00 | 24.45 | +4.79 | +24.37% | 0.13 | 2 | 1,075 | 0.47 | -0.94 | 0.01 | -0.06 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 190.00 | 27.10 | 27.80 | 27.45 | 21.63 | 0.00 | 0.00% | 0.14 | 0 | 52 | 0.63 | -0.95 | 0.01 | -0.05 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 192.50 | 29.65 | 30.25 | 29.95 | 26.80 | 0.00 | 0.00% | 0.16 | 0 | 43 | 0.63 | -0.96 | 0.01 | -0.04 | 8/26/2025 | 8/29/2025 4:00:01 PM EST |
| 195.00 | 32.15 | 32.75 | 32.45 | 26.60 | 0.00 | 0.00% | 0.17 | 0 | 11 | 0.72 | -0.97 | 0.00 | -0.03 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 197.50 | 34.70 | 35.50 | 35.10 | 34.50 | +5.57 | +19.26% | 0.18 | 8 | 33 | 0.73 | -0.98 | 0.00 | -0.03 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 200.00 | 37.15 | 37.70 | 37.43 | 36.85 | +4.02 | +12.25% | 0.19 | 64 | 50 | 0.69 | -0.98 | 0.00 | -0.02 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 205.00 | 41.55 | 43.50 | 42.53 | 36.70 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.91 | -0.99 | 0.00 | -0.01 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 210.00 | 46.10 | 47.75 | 46.93 | 43.70 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.91 | -1.00 | 0.00 | -0.01 | 8/27/2025 | 8/29/2025 4:00:01 PM EST |
| 215.00 | 51.10 | 52.75 | 51.93 | 49.40 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:01 PM EST |
| 220.00 | 56.10 | 57.75 | 56.93 | 43.90 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 4:00:01 PM EST |
| 225.00 | 62.05 | 62.75 | 62.40 | 59.30 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 8/29/2025 4:00:01 PM EST |
| 230.00 | 67.10 | 67.75 | 67.43 | 46.90 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 8/29/2025 4:00:01 PM EST |
| 235.00 | 72.10 | 72.70 | 72.40 | % | 0.31 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 240.00 | 77.05 | 77.75 | 77.40 | 78.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 8/29/2025 4:00:01 PM EST |
| 250.00 | 86.90 | 87.75 | 87.33 | 84.40 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:01 PM EST |
| 260.00 | 96.15 | 97.70 | 96.93 | % | 0.37 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 270.00 | 106.05 | 107.65 | 106.85 | % | 0.40 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 280.00 | 117.05 | 117.75 | 117.40 | % | 0.42 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 290.00 | 126.10 | 127.75 | 126.93 | % | 0.44 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 300.00 | 137.10 | 137.75 | 137.43 | 137.80 | % | 0.46 | 1 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:01 PM EST | |
| 310.00 | 146.05 | 147.75 | 146.90 | % | 0.47 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 320.00 | 156.10 | 157.75 | 156.93 | % | 0.49 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 330.00 | 167.10 | 167.75 | 167.43 | % | 0.51 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 340.00 | 177.05 | 177.90 | 177.48 | % | 0.52 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 350.00 | 186.65 | 187.95 | 187.30 | % | 0.54 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 360.00 | 196.05 | 198.65 | 197.35 | % | 0.55 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 365.00 | 202.05 | 202.70 | 202.38 | % | 0.55 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 370.00 | 207.00 | 207.75 | 207.38 | % | 0.56 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST |