Options Chain for ADVANCED MICRO DEVICES INC COM (AMD) - $328.81 as of 4/24/2026 7:34:35 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 | 341.20 | 344.05 | 342.63 | 239.52 | 0.00 | 0.00% | 68.53 | 0 | 208 | 4.46 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/24/2026 3:59:57 PM EST |
| 10.00 | 336.30 | 339.05 | 337.68 | % | 33.77 | 0 | 66 | 3.31 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 15.00 | 331.40 | 334.20 | 332.80 | % | 22.19 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 20.00 | 326.45 | 329.20 | 327.83 | % | 16.39 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 25.00 | 321.55 | 324.45 | 323.00 | % | 12.92 | 0 | 48 | 2.37 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 30.00 | 316.65 | 319.40 | 318.03 | % | 10.60 | 0 | 21 | 2.17 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 35.00 | 311.75 | 314.65 | 313.20 | 170.49 | 0.00 | 0.00% | 8.95 | 0 | 5 | 2.04 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/24/2026 3:59:57 PM EST |
| 40.00 | 306.80 | 309.60 | 308.20 | 205.81 | 0.00 | 0.00% | 7.71 | 0 | 25 | 1.91 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/24/2026 3:59:57 PM EST |
| 45.00 | 301.90 | 304.40 | 303.15 | % | 6.74 | 0 | 2 | 1.80 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 50.00 | 297.00 | 299.50 | 298.25 | 224.79 | 0.00 | 0.00% | 5.96 | 0 | 23 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/24/2026 3:59:57 PM EST |
| 55.00 | 292.10 | 294.55 | 293.33 | % | 5.33 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 60.00 | 287.20 | 289.65 | 288.43 | 221.10 | 0.00 | 0.00% | 4.81 | 0 | 40 | 1.54 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 3:59:57 PM EST |
| 65.00 | 282.30 | 284.75 | 283.53 | % | 4.36 | 0 | 9 | 1.48 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 70.00 | 277.45 | 279.90 | 278.68 | 225.00 | 0.00 | 0.00% | 3.98 | 0 | 27 | 1.42 | 1.00 | 0.00 | -0.01 | 4/22/2026 | 4/24/2026 3:59:57 PM EST |
| 75.00 | 272.55 | 274.95 | 273.75 | % | 3.65 | 0 | 68 | 1.34 | 1.00 | 0.00 | -0.01 | 4/24/2026 3:59:57 PM EST | |||
| 80.00 | 267.65 | 270.10 | 268.88 | % | 3.36 | 0 | 177 | 1.26 | 1.00 | 0.00 | -0.01 | 4/24/2026 3:59:57 PM EST | |||
| 85.00 | 262.75 | 265.25 | 264.00 | % | 3.11 | 0 | 60 | 1.27 | 1.00 | 0.00 | -0.01 | 4/24/2026 3:59:57 PM EST | |||
| 90.00 | 257.90 | 260.25 | 259.08 | 216.95 | 0.00 | 0.00% | 2.88 | 0 | 114 | 1.21 | 1.00 | 0.00 | -0.01 | 4/23/2026 | 4/24/2026 3:59:57 PM EST |
| 95.00 | 253.00 | 255.50 | 254.25 | 255.00 | +43.23 | +20.42% | 2.68 | 2 | 76 | 1.18 | 1.00 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 100.00 | 248.15 | 250.55 | 249.35 | 252.68 | +55.01 | +27.83% | 2.49 | 26 | 239 | 1.14 | 1.00 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 105.00 | 243.30 | 245.75 | 244.53 | 194.00 | 0.00 | 0.00% | 2.33 | 0 | 208 | 1.08 | 1.00 | 0.00 | -0.02 | 4/22/2026 | 4/24/2026 3:59:57 PM EST |
| 110.00 | 238.40 | 241.25 | 239.83 | 243.57 | +54.86 | +29.08% | 2.18 | 5 | 614 | 1.03 | 1.00 | 0.00 | -0.02 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 115.00 | 233.60 | 236.00 | 234.80 | 238.03 | +42.50 | +21.74% | 2.04 | 5 | 278 | 1.04 | 0.99 | 0.00 | -0.02 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 120.00 | 228.75 | 231.60 | 230.18 | 229.51 | +49.86 | +27.76% | 1.92 | 8 | 361 | 0.94 | 0.99 | 0.00 | -0.02 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 125.00 | 223.90 | 226.40 | 225.15 | 225.79 | +44.54 | +24.58% | 1.80 | 8 | 682 | 0.99 | 0.99 | 0.00 | -0.03 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 130.00 | 219.10 | 221.55 | 220.33 | 223.00 | +46.55 | +26.39% | 1.69 | 3 | 472 | 0.96 | 0.99 | 0.00 | -0.03 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 135.00 | 214.30 | 216.80 | 215.55 | 175.61 | 0.00 | 0.00% | 1.60 | 0 | 344 | 0.94 | 0.99 | 0.00 | -0.03 | 4/23/2026 | 4/24/2026 3:59:57 PM EST |
| 140.00 | 209.50 | 212.50 | 211.00 | 209.68 | +42.38 | +25.34% | 1.51 | 8 | 665 | 0.91 | 0.98 | 0.00 | -0.04 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 145.00 | 204.70 | 207.60 | 206.15 | 204.96 | +66.61 | +48.15% | 1.42 | 7 | 835 | 0.89 | 0.98 | 0.00 | -0.04 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 150.00 | 199.95 | 202.70 | 201.33 | 205.77 | +48.49 | +30.83% | 1.34 | 10 | 1,270 | 0.87 | 0.98 | 0.00 | -0.04 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 155.00 | 195.30 | 197.85 | 196.58 | 149.13 | 0.00 | 0.00% | 1.27 | 0 | 1,341 | 0.67 | 0.98 | 0.00 | -0.05 | 4/22/2026 | 4/24/2026 3:59:57 PM EST |
| 160.00 | 190.50 | 193.15 | 191.83 | 190.82 | +46.34 | +32.08% | 1.20 | 23 | 1,343 | 0.66 | 0.97 | 0.00 | -0.05 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 165.00 | 185.80 | 188.30 | 187.05 | 188.65 | +47.05 | +33.23% | 1.13 | 3 | 726 | 0.65 | 0.97 | 0.00 | -0.05 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 170.00 | 181.15 | 183.70 | 182.43 | 181.65 | +41.65 | +29.75% | 1.07 | 20 | 1,708 | 0.67 | 0.97 | 0.00 | -0.06 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 175.00 | 176.55 | 179.10 | 177.83 | 175.57 | +43.08 | +32.52% | 1.02 | 5 | 560 | 0.66 | 0.96 | 0.00 | -0.06 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 180.00 | 173.00 | 174.55 | 173.78 | 173.00 | +41.67 | +31.73% | 0.97 | 8 | 1,242 | 0.66 | 0.96 | 0.00 | -0.07 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 185.00 | 167.40 | 169.95 | 168.68 | 169.00 | +36.50 | +27.55% | 0.91 | 24 | 1,377 | 0.67 | 0.95 | 0.00 | -0.07 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 190.00 | 162.85 | 165.35 | 164.10 | 162.00 | +37.14 | +29.75% | 0.86 | 14 | 715 | 0.66 | 0.95 | 0.00 | -0.07 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 195.00 | 158.40 | 161.00 | 159.70 | 157.50 | +38.70 | +32.58% | 0.82 | 10 | 809 | 0.66 | 0.94 | 0.00 | -0.08 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 200.00 | 154.20 | 156.95 | 155.58 | 155.45 | +40.95 | +35.77% | 0.78 | 158 | 1,993 | 0.67 | 0.94 | 0.00 | -0.08 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 210.00 | 145.20 | 148.55 | 146.88 | 145.35 | +39.70 | +37.58% | 0.70 | 206 | 1,439 | 0.66 | 0.92 | 0.00 | -0.09 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 220.00 | 136.80 | 139.20 | 138.00 | 136.65 | +38.15 | +38.74% | 0.63 | 142 | 4,331 | 0.65 | 0.91 | 0.00 | -0.10 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 230.00 | 128.80 | 131.05 | 129.93 | 128.75 | +36.85 | +40.10% | 0.56 | 84 | 2,833 | 0.64 | 0.89 | 0.00 | -0.11 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 240.00 | 121.30 | 123.60 | 122.45 | 122.13 | +37.82 | +44.86% | 0.51 | 582 | 1,718 | 0.65 | 0.88 | 0.00 | -0.12 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 250.00 | 113.60 | 115.50 | 114.55 | 113.35 | +35.37 | +45.36% | 0.46 | 280 | 3,824 | 0.64 | 0.86 | 0.00 | -0.13 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 260.00 | 106.20 | 108.40 | 107.30 | 106.88 | +35.18 | +49.07% | 0.41 | 158 | 6,909 | 0.64 | 0.83 | 0.00 | -0.14 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 270.00 | 99.05 | 101.40 | 100.23 | 98.73 | +32.17 | +48.34% | 0.37 | 230 | 2,166 | 0.63 | 0.81 | 0.00 | -0.15 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 280.00 | 92.30 | 94.00 | 93.15 | 92.45 | +31.45 | +51.56% | 0.33 | 224 | 2,130 | 0.63 | 0.79 | 0.00 | -0.16 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 290.00 | 85.90 | 88.85 | 87.38 | 87.00 | +31.45 | +56.62% | 0.30 | 118 | 1,121 | 0.63 | 0.76 | 0.00 | -0.16 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 300.00 | 79.90 | 82.15 | 81.03 | 80.45 | +29.45 | +57.75% | 0.27 | 1,401 | 5,596 | 0.62 | 0.73 | 0.00 | -0.17 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 310.00 | 73.95 | 76.75 | 75.35 | 75.30 | +29.90 | +65.86% | 0.24 | 325 | 1,181 | 0.62 | 0.70 | 0.00 | -0.18 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 320.00 | 68.65 | 70.95 | 69.80 | 69.66 | +27.46 | +65.08% | 0.22 | 789 | 3,275 | 0.62 | 0.67 | 0.00 | -0.18 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 330.00 | 64.60 | 66.10 | 65.35 | 64.82 | +27.16 | +72.12% | 0.20 | 656 | 2,333 | 0.63 | 0.64 | 0.00 | -0.19 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 340.00 | 59.75 | 61.30 | 60.53 | 59.80 | +27.10 | +82.88% | 0.18 | 728 | 1,604 | 0.62 | 0.62 | 0.00 | -0.19 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 350.00 | 55.35 | 56.70 | 56.03 | 56.39 | +25.27 | +81.21% | 0.16 | 1,793 | 1,938 | 0.62 | 0.59 | 0.00 | -0.20 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 360.00 | 51.30 | 52.70 | 52.00 | 51.00 | +22.71 | +80.28% | 0.14 | 366 | 2,470 | 0.62 | 0.56 | 0.00 | -0.20 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 370.00 | 47.40 | 48.90 | 48.15 | 48.03 | +21.93 | +84.03% | 0.13 | 1,143 | 1,095 | 0.62 | 0.53 | 0.00 | -0.20 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 380.00 | 43.85 | 45.45 | 44.65 | 43.95 | +20.45 | +87.03% | 0.12 | 1,308 | 3,317 | 0.63 | 0.51 | 0.00 | -0.20 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 390.00 | 40.60 | 42.25 | 41.43 | 41.02 | +17.87 | +77.20% | 0.11 | 763 | 753 | 0.63 | 0.48 | 0.00 | -0.20 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 400.00 | 37.55 | 39.20 | 38.38 | 37.70 | +17.90 | +90.41% | 0.10 | 1,711 | 1,304 | 0.63 | 0.46 | 0.00 | -0.20 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 410.00 | 34.80 | 36.65 | 35.73 | 34.73 | +16.31 | +88.55% | 0.09 | 406 | 996 | 0.63 | 0.43 | 0.00 | -0.20 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 420.00 | 32.60 | 34.05 | 33.33 | 32.60 | +15.82 | +94.28% | 0.08 | 641 | 760 | 0.63 | 0.41 | 0.00 | -0.20 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 430.00 | 29.85 | 31.00 | 30.43 | 29.61 | +13.93 | +88.84% | 0.07 | 53 | 507 | 0.63 | 0.39 | 0.00 | -0.19 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 440.00 | 28.30 | 29.45 | 28.88 | 28.25 | +13.86 | +96.32% | 0.07 | 127 | 322 | 0.64 | 0.37 | 0.00 | -0.19 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 450.00 | 25.90 | 26.90 | 26.40 | 26.00 | +12.37 | +90.76% | 0.06 | 181 | 852 | 0.63 | 0.35 | 0.00 | -0.19 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 460.00 | 23.70 | 25.25 | 24.48 | 25.25 | +14.15 | +127.48% | 0.05 | 207 | 355 | 0.64 | 0.33 | 0.00 | -0.18 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 470.00 | 22.25 | 23.20 | 22.73 | 22.18 | +11.88 | +115.34% | 0.05 | 165 | 272 | 0.64 | 0.31 | 0.00 | -0.18 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 480.00 | 20.45 | 21.80 | 21.13 | 22.06 | +11.36 | +106.17% | 0.04 | 29 | 877 | 0.64 | 0.29 | 0.00 | -0.17 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 490.00 | 18.85 | 20.35 | 19.60 | 19.00 | +10.05 | +112.30% | 0.04 | 34 | 484 | 0.64 | 0.28 | 0.00 | -0.17 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 500.00 | 17.55 | 18.80 | 18.18 | 17.90 | +9.95 | +125.16% | 0.04 | 246 | 878 | 0.64 | 0.26 | 0.00 | -0.17 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 510.00 | 16.40 | 17.60 | 17.00 | 17.70 | +10.95 | +162.23% | 0.03 | 10 | 614 | 0.64 | 0.25 | 0.00 | -0.16 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 520.00 | 15.10 | 16.40 | 15.75 | 16.00 | +10.00 | +166.67% | 0.03 | 62 | 227 | 0.64 | 0.23 | 0.00 | -0.16 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 530.00 | 14.25 | 15.05 | 14.65 | 14.40 | +7.88 | +120.86% | 0.03 | 495 | 3,897 | 0.65 | 0.22 | 0.00 | -0.15 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 540.00 | 13.25 | 14.55 | 13.90 | 14.30 | +8.29 | +137.94% | 0.03 | 1 | 58 | 0.65 | 0.21 | 0.00 | -0.15 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 550.00 | 12.35 | 13.05 | 12.70 | 13.20 | +7.80 | +144.45% | 0.02 | 94 | 186 | 0.65 | 0.19 | 0.00 | -0.14 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 560.00 | 11.45 | 12.40 | 11.93 | 12.40 | +7.41 | +148.50% | 0.02 | 103 | 272 | 0.65 | 0.18 | 0.00 | -0.14 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 570.00 | 10.70 | 11.35 | 11.03 | 11.77 | +7.42 | +170.58% | 0.02 | 9 | 25 | 0.65 | 0.17 | 0.00 | -0.13 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 580.00 | 9.85 | 10.95 | 10.40 | 10.35 | % | 0.02 | 2 | 0 | 0.66 | 0.16 | 0.00 | -0.13 | 4/24/2026 | 4/24/2026 3:59:57 PM EST | |
| 590.00 | 9.30 | 10.15 | 9.73 | 9.55 | % | 0.02 | 1 | 0 | 0.66 | 0.15 | 0.00 | -0.12 | 4/24/2026 | 4/24/2026 3:59:57 PM EST | |
| 600.00 | 8.65 | 9.25 | 8.95 | 9.20 | +5.70 | +162.86% | 0.01 | 688 | 11 | 0.66 | 0.15 | 0.00 | -0.12 | 4/24/2026 | 4/24/2026 3:59:57 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 | 0.45 | 0.23 | % | 0.05 | 0 | 36 | 3.33 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 11 | 2.65 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 15.00 | 0.00 | 0.42 | 0.21 | % | 0.01 | 0 | 5 | 2.28 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.36 | 0.18 | % | 0.01 | 0 | 11 | 2.00 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.32 | 0.16 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.81 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/24/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 0.33 | 0.17 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 89 | 1.63 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 37 | 1.57 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 40.00 | 0.00 | 0.37 | 0.19 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 532 | 1.50 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/24/2026 3:59:57 PM EST |
| 45.00 | 0.05 | 0.12 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 116 | 1.19 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:57 PM EST |
| 50.00 | 0.05 | 0.15 | 0.10 | 0.08 | -0.02 | -20.00% | 0.00 | 1 | 356 | 1.14 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 55.00 | 0.07 | 0.74 | 0.41 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 492 | 1.22 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/24/2026 3:59:57 PM EST |
| 60.00 | 0.10 | 0.50 | 0.30 | 0.12 | -0.05 | -29.42% | 0.01 | 7 | 408 | 1.15 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 65.00 | 0.01 | 0.25 | 0.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 226 | 0.96 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 3:59:57 PM EST |
| 70.00 | 0.10 | 0.45 | 0.28 | 0.42 | +0.11 | +35.49% | 0.00 | 1 | 192 | 1.05 | 0.00 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 75.00 | 0.01 | 0.53 | 0.27 | 0.23 | -0.12 | -34.29% | 0.00 | 2 | 306 | 0.97 | 0.00 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 80.00 | 0.10 | 0.28 | 0.19 | 0.20 | -0.46 | -69.70% | 0.00 | 38 | 209 | 0.93 | 0.00 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 85.00 | 0.10 | 0.65 | 0.38 | 0.53 | +0.18 | +51.43% | 0.00 | 4 | 323 | 0.95 | 0.00 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 90.00 | 0.07 | 0.56 | 0.32 | 0.30 | -0.08 | -21.06% | 0.00 | 7 | 270 | 0.92 | 0.00 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 95.00 | 0.26 | 0.47 | 0.37 | 0.39 | -0.11 | -22.00% | 0.00 | 5 | 404 | 0.91 | 0.00 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 100.00 | 0.35 | 0.47 | 0.41 | 0.48 | -0.07 | -12.73% | 0.00 | 6 | 2,098 | 0.88 | 0.00 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 105.00 | 0.25 | 0.56 | 0.41 | 0.45 | -0.18 | -28.58% | 0.00 | 3 | 910 | 0.84 | 0.00 | 0.00 | -0.02 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 110.00 | 0.37 | 0.60 | 0.49 | 0.51 | -0.38 | -42.70% | 0.00 | 36 | 2,445 | 0.85 | 0.00 | 0.00 | -0.02 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 115.00 | 0.51 | 0.69 | 0.60 | 0.69 | -0.21 | -23.34% | 0.01 | 11 | 2,223 | 0.84 | -0.01 | 0.00 | -0.02 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 120.00 | 0.54 | 0.78 | 0.66 | 0.74 | -0.33 | -30.85% | 0.01 | 20 | 2,901 | 0.81 | -0.01 | 0.00 | -0.02 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 125.00 | 0.61 | 1.05 | 0.83 | 0.79 | -0.38 | -32.48% | 0.01 | 116 | 1,769 | 0.79 | -0.01 | 0.00 | -0.03 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 130.00 | 0.72 | 1.05 | 0.89 | 0.91 | -0.46 | -33.58% | 0.01 | 12 | 3,118 | 0.79 | -0.01 | 0.00 | -0.03 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 135.00 | 0.80 | 1.15 | 0.98 | 1.05 | -0.75 | -41.67% | 0.01 | 32 | 1,449 | 0.77 | -0.01 | 0.00 | -0.03 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 140.00 | 1.02 | 1.28 | 1.15 | 1.26 | -0.55 | -30.39% | 0.01 | 41 | 16,466 | 0.77 | -0.01 | 0.00 | -0.04 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 145.00 | 1.04 | 1.54 | 1.29 | 1.47 | -0.63 | -30.00% | 0.01 | 2 | 8,133 | 0.75 | -0.02 | 0.00 | -0.04 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 150.00 | 1.22 | 1.69 | 1.46 | 1.50 | -0.87 | -36.71% | 0.01 | 77 | 7,493 | 0.75 | -0.02 | 0.00 | -0.04 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 155.00 | 1.47 | 1.81 | 1.64 | 1.87 | -0.85 | -31.25% | 0.01 | 21 | 3,803 | 0.74 | -0.02 | 0.00 | -0.05 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 160.00 | 1.74 | 2.15 | 1.95 | 2.02 | -0.97 | -32.45% | 0.01 | 64 | 13,348 | 0.73 | -0.03 | 0.00 | -0.05 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 165.00 | 1.99 | 2.36 | 2.18 | 2.18 | -1.21 | -35.70% | 0.01 | 38 | 3,834 | 0.72 | -0.03 | 0.00 | -0.05 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 170.00 | 2.13 | 2.44 | 2.29 | 2.38 | -1.40 | -37.04% | 0.01 | 19 | 7,513 | 0.71 | -0.03 | 0.00 | -0.06 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 175.00 | 2.53 | 2.69 | 2.61 | 2.87 | -1.58 | -35.51% | 0.01 | 28 | 3,875 | 0.70 | -0.04 | 0.00 | -0.06 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 180.00 | 2.70 | 3.05 | 2.88 | 2.99 | -1.81 | -37.71% | 0.02 | 10,135 | 10,917 | 0.69 | -0.04 | 0.00 | -0.07 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 185.00 | 3.15 | 3.40 | 3.28 | 3.35 | -2.12 | -38.76% | 0.02 | 43 | 1,841 | 0.69 | -0.05 | 0.00 | -0.07 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 190.00 | 3.40 | 3.80 | 3.60 | 3.77 | -2.30 | -37.90% | 0.02 | 52 | 1,994 | 0.68 | -0.05 | 0.00 | -0.07 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 195.00 | 3.90 | 4.25 | 4.08 | 4.20 | -2.75 | -39.57% | 0.02 | 15 | 1,701 | 0.67 | -0.06 | 0.00 | -0.08 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 200.00 | 4.65 | 4.80 | 4.73 | 4.72 | -2.83 | -37.49% | 0.02 | 825 | 10,809 | 0.68 | -0.06 | 0.00 | -0.08 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 210.00 | 5.60 | 5.95 | 5.78 | 5.90 | -3.60 | -37.90% | 0.03 | 644 | 5,402 | 0.66 | -0.08 | 0.00 | -0.09 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 220.00 | 7.05 | 7.55 | 7.30 | 7.27 | -4.35 | -37.44% | 0.03 | 76 | 3,375 | 0.66 | -0.09 | 0.00 | -0.10 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 230.00 | 8.80 | 9.25 | 9.03 | 8.92 | -4.82 | -35.08% | 0.04 | 87 | 2,681 | 0.65 | -0.11 | 0.00 | -0.11 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 240.00 | 10.45 | 11.15 | 10.80 | 10.88 | -5.25 | -32.55% | 0.05 | 180 | 1,425 | 0.65 | -0.12 | 0.00 | -0.12 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 250.00 | 13.00 | 13.40 | 13.20 | 13.00 | -7.08 | -35.26% | 0.05 | 99 | 2,385 | 0.64 | -0.14 | 0.00 | -0.13 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 260.00 | 15.50 | 15.80 | 15.65 | 15.60 | -7.90 | -33.62% | 0.06 | 40 | 2,104 | 0.64 | -0.17 | 0.00 | -0.14 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 270.00 | 18.10 | 19.10 | 18.60 | 18.45 | -9.05 | -32.91% | 0.07 | 283 | 1,080 | 0.64 | -0.19 | 0.00 | -0.15 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 280.00 | 21.10 | 22.15 | 21.63 | 21.90 | -9.79 | -30.90% | 0.08 | 495 | 456 | 0.63 | -0.21 | 0.00 | -0.16 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 290.00 | 25.00 | 25.85 | 25.43 | 25.25 | -11.45 | -31.20% | 0.09 | 442 | 283 | 0.63 | -0.24 | 0.00 | -0.16 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 300.00 | 28.75 | 29.70 | 29.23 | 29.00 | -12.20 | -29.62% | 0.10 | 927 | 1,079 | 0.63 | -0.27 | 0.00 | -0.17 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 310.00 | 32.40 | 33.50 | 32.95 | 33.49 | -14.18 | -29.75% | 0.11 | 754 | 107 | 0.62 | -0.30 | 0.00 | -0.18 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 320.00 | 36.90 | 37.95 | 37.43 | 37.80 | -15.41 | -28.97% | 0.12 | 166 | 78 | 0.62 | -0.33 | 0.00 | -0.18 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 330.00 | 42.00 | 43.40 | 42.70 | 43.25 | -16.10 | -27.13% | 0.13 | 250 | 91 | 0.63 | -0.36 | 0.00 | -0.19 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 340.00 | 47.30 | 48.55 | 47.93 | 48.34 | -15.21 | -23.94% | 0.14 | 3,531 | 47 | 0.63 | -0.38 | 0.00 | -0.19 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 350.00 | 52.35 | 53.50 | 52.93 | 53.75 | -17.67 | -24.75% | 0.15 | 209 | 58 | 0.62 | -0.41 | 0.00 | -0.20 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 360.00 | 58.65 | 60.15 | 59.40 | 59.75 | -20.95 | -25.96% | 0.17 | 29 | 44 | 0.63 | -0.44 | 0.00 | -0.20 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 370.00 | 64.20 | 66.25 | 65.23 | 65.70 | -21.40 | -24.57% | 0.18 | 62 | 35 | 0.62 | -0.47 | 0.00 | -0.20 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 380.00 | 70.95 | 72.75 | 71.85 | 73.10 | -61.20 | -45.57% | 0.19 | 6 | 4 | 0.63 | -0.49 | 0.00 | -0.20 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 390.00 | 77.50 | 79.60 | 78.55 | 79.45 | -27.50 | -25.72% | 0.20 | 1 | 26 | 0.63 | -0.52 | 0.00 | -0.20 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 400.00 | 84.50 | 86.50 | 85.50 | 85.00 | -25.80 | -23.29% | 0.21 | 9 | 11 | 0.63 | -0.54 | 0.00 | -0.20 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 410.00 | 90.90 | 93.60 | 92.25 | 157.88 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.63 | -0.57 | 0.00 | -0.20 | 4/14/2026 | 4/24/2026 3:59:57 PM EST |
| 420.00 | 99.10 | 100.95 | 100.03 | 101.26 | -48.34 | -32.32% | 0.24 | 32 | 1 | 0.63 | -0.59 | 0.00 | -0.20 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 430.00 | 106.60 | 108.50 | 107.55 | 108.25 | -46.80 | -30.19% | 0.25 | 6 | 4 | 0.63 | -0.61 | 0.00 | -0.19 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 440.00 | 114.25 | 116.25 | 115.25 | 114.75 | -45.13 | -28.23% | 0.26 | 57 | 4 | 0.63 | -0.63 | 0.00 | -0.19 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 450.00 | 122.00 | 124.20 | 123.10 | 122.00 | -34.87 | -22.23% | 0.27 | 50 | 1 | 0.64 | -0.65 | 0.00 | -0.19 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 460.00 | 129.60 | 132.25 | 130.93 | 161.65 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.63 | -0.67 | 0.00 | -0.18 | 4/23/2026 | 4/24/2026 3:59:57 PM EST |
| 470.00 | 138.25 | 140.55 | 139.40 | 140.88 | -29.90 | -17.51% | 0.30 | 1 | 3 | 0.64 | -0.69 | 0.00 | -0.18 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 480.00 | 146.65 | 148.90 | 147.78 | 149.38 | -32.62 | -17.93% | 0.31 | 1 | 6 | 0.64 | -0.71 | 0.00 | -0.17 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 490.00 | 154.85 | 157.45 | 156.15 | 157.00 | -31.97 | -16.92% | 0.32 | 15 | 1 | 0.64 | -0.72 | 0.00 | -0.17 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 500.00 | 163.35 | 166.10 | 164.73 | 166.35 | -32.90 | -16.52% | 0.33 | 3 | 21 | 0.64 | -0.74 | 0.00 | -0.17 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 510.00 | 171.90 | 174.85 | 173.38 | 174.40 | -33.25 | -16.02% | 0.34 | 3 | 5 | 0.64 | -0.75 | 0.00 | -0.16 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 520.00 | 181.00 | 183.75 | 182.38 | 184.10 | -33.45 | -15.38% | 0.35 | 3 | 3 | 0.64 | -0.77 | 0.00 | -0.16 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 530.00 | 190.00 | 192.70 | 191.35 | % | 0.36 | 0 | 0 | 0.65 | -0.78 | 0.00 | -0.15 | 4/24/2026 3:59:57 PM EST | |||
| 540.00 | 199.05 | 201.75 | 200.40 | % | 0.37 | 0 | 0 | 0.65 | -0.79 | 0.00 | -0.15 | 4/24/2026 3:59:57 PM EST | |||
| 550.00 | 208.10 | 210.95 | 209.53 | % | 0.38 | 0 | 0 | 0.65 | -0.81 | 0.00 | -0.14 | 4/24/2026 3:59:57 PM EST | |||
| 560.00 | 217.20 | 220.15 | 218.68 | 261.80 | 0.00 | 0.00% | 0.39 | 0 | 20 | 0.65 | -0.82 | 0.00 | -0.14 | 4/22/2026 | 4/24/2026 3:59:57 PM EST |
| 570.00 | 226.65 | 229.40 | 228.03 | % | 0.40 | 0 | 0 | 0.65 | -0.83 | 0.00 | -0.13 | 4/24/2026 3:59:57 PM EST | |||
| 580.00 | 235.95 | 238.75 | 237.35 | % | 0.41 | 0 | 0 | 0.65 | -0.84 | 0.00 | -0.13 | 4/24/2026 3:59:57 PM EST | |||
| 590.00 | 245.25 | 248.15 | 246.70 | % | 0.42 | 0 | 0 | 0.66 | -0.85 | 0.00 | -0.12 | 4/24/2026 3:59:57 PM EST | |||
| 600.00 | 254.85 | 257.60 | 256.23 | 257.95 | % | 0.43 | 25 | 0 | 0.66 | -0.85 | 0.00 | -0.12 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |