Options Chain for ADVANCED MICRO DEVICES INC COM (AMD) - $112.14 as of 5/30/2025 6:23:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 70.55 | 71.05 | 57.75 | 0.00 | 0.00% | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 3:59:50 PM EST |
| 45.00 | 65.50 | 66.10 | 67.25 | 0.00 | 0.00% | 0 | 1 | 3.18 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:50 PM EST |
| 50.00 | 60.55 | 61.05 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 55.00 | 55.55 | 56.10 | 57.00 | 0.00 | 0.00% | 0 | 4 | 2.51 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:50 PM EST |
| 60.00 | 50.50 | 51.05 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 65.00 | 45.50 | 46.10 | 45.75 | 0.00 | 0.00% | 0 | 2 | 2.09 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:50 PM EST |
| 70.00 | 40.55 | 41.05 | 40.94 | +1.47 | +3.73% | 5 | 5 | 1.71 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 75.00 | 35.55 | 36.00 | 35.22 | -3.61 | -9.30% | 1 | 30 | 1.33 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 80.00 | 30.65 | 30.95 | 30.92 | -2.13 | -6.45% | 29 | 46 | 1.20 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 81.00 | 29.55 | 30.00 | 29.53 | % | 26 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:50 PM EST | |
| 82.00 | 28.55 | 29.10 | 27.42 | 0.00 | 0.00% | 0 | 5 | 1.27 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:50 PM EST |
| 83.00 | 27.55 | 28.15 | 30.77 | 0.00 | 0.00% | 0 | 9 | 1.23 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:50 PM EST |
| 84.00 | 26.60 | 27.15 | 31.37 | 0.00 | 0.00% | 0 | 2 | 1.19 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:50 PM EST |
| 85.00 | 25.50 | 26.00 | 26.14 | -2.06 | -7.31% | 68 | 139 | 1.10 | 1.00 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 86.00 | 24.45 | 25.15 | 24.63 | -4.55 | -15.60% | 5 | 2 | 1.14 | 1.00 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 87.00 | 23.70 | 24.00 | 22.35 | -4.43 | -16.55% | 1 | 68 | 1.02 | 1.00 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 88.00 | 22.70 | 23.05 | 21.65 | -3.19 | -12.85% | 12 | 20 | 0.89 | 0.99 | 0.00 | -0.02 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 89.00 | 21.70 | 22.00 | 21.85 | -3.33 | -13.23% | 6 | 56 | 0.85 | 0.99 | 0.00 | -0.02 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 90.00 | 20.70 | 21.00 | 21.12 | -2.43 | -10.32% | 22 | 115 | 0.86 | 0.99 | 0.00 | -0.03 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 91.00 | 19.75 | 20.05 | 20.04 | -2.36 | -10.54% | 33 | 414 | 0.89 | 0.99 | 0.00 | -0.03 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 92.00 | 18.75 | 19.05 | 19.42 | -1.68 | -7.97% | 22 | 40 | 0.74 | 0.98 | 0.00 | -0.03 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 93.00 | 17.70 | 18.05 | 18.25 | -1.72 | -8.62% | 18 | 150 | 0.70 | 0.98 | 0.00 | -0.04 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 94.00 | 16.75 | 17.05 | 15.57 | -3.27 | -17.36% | 38 | 138 | 0.71 | 0.98 | 0.01 | -0.04 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 95.00 | 15.75 | 16.10 | 15.39 | -2.56 | -14.27% | 20 | 212 | 0.67 | 0.97 | 0.01 | -0.05 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 96.00 | 14.75 | 15.10 | 13.55 | -3.52 | -20.63% | 26 | 242 | 0.66 | 0.97 | 0.01 | -0.05 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 97.00 | 13.70 | 14.15 | 14.07 | -1.83 | -11.51% | 17 | 121 | 0.59 | 0.96 | 0.01 | -0.06 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 98.00 | 12.70 | 13.15 | 13.25 | -1.65 | -11.08% | 64 | 298 | 0.58 | 0.95 | 0.01 | -0.07 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 99.00 | 11.60 | 12.30 | 12.19 | -1.79 | -12.81% | 10 | 1,357 | 0.60 | 0.94 | 0.01 | -0.07 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 100.00 | 10.95 | 11.20 | 10.95 | -1.99 | -15.38% | 206 | 1,296 | 0.49 | 0.93 | 0.02 | -0.08 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 101.00 | 9.85 | 10.20 | 10.34 | -1.60 | -13.40% | 155 | 788 | 0.48 | 0.92 | 0.02 | -0.09 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 102.00 | 8.90 | 9.30 | 9.20 | -1.83 | -16.60% | 124 | 846 | 0.49 | 0.90 | 0.02 | -0.10 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 103.00 | 8.15 | 8.35 | 8.40 | -2.05 | -19.62% | 52 | 689 | 0.46 | 0.88 | 0.03 | -0.11 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 104.00 | 7.10 | 7.50 | 7.73 | -1.67 | -17.77% | 124 | 1,289 | 0.45 | 0.85 | 0.03 | -0.12 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 105.00 | 6.35 | 6.60 | 6.54 | -1.94 | -22.88% | 253 | 1,297 | 0.45 | 0.82 | 0.04 | -0.14 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 106.00 | 5.60 | 5.70 | 5.80 | -1.75 | -23.18% | 451 | 1,205 | 0.43 | 0.78 | 0.04 | -0.15 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 107.00 | 4.85 | 4.95 | 4.87 | -1.93 | -28.39% | 196 | 1,034 | 0.43 | 0.73 | 0.05 | -0.16 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 108.00 | 4.15 | 4.25 | 4.28 | -1.89 | -30.64% | 500 | 1,066 | 0.42 | 0.68 | 0.05 | -0.17 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 109.00 | 3.50 | 3.55 | 3.70 | -1.55 | -29.53% | 1,748 | 682 | 0.42 | 0.62 | 0.06 | -0.18 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 110.00 | 2.89 | 2.95 | 2.98 | -1.72 | -36.60% | 8,025 | 1,686 | 0.41 | 0.56 | 0.06 | -0.19 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 111.00 | 2.38 | 2.41 | 2.42 | -1.58 | -39.50% | 4,943 | 587 | 0.41 | 0.50 | 0.06 | -0.19 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 112.00 | 1.92 | 1.95 | 1.95 | -1.50 | -43.48% | 8,236 | 930 | 0.40 | 0.44 | 0.06 | -0.18 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 113.00 | 1.52 | 1.55 | 1.55 | -1.30 | -45.62% | 3,307 | 1,711 | 0.40 | 0.37 | 0.06 | -0.17 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 114.00 | 1.20 | 1.22 | 1.21 | -1.17 | -49.16% | 12,989 | 1,382 | 0.40 | 0.31 | 0.06 | -0.16 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 115.00 | 0.92 | 0.94 | 0.95 | -1.00 | -51.29% | 7,795 | 4,994 | 0.40 | 0.26 | 0.05 | -0.15 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 116.00 | 0.70 | 0.73 | 0.76 | -0.82 | -51.90% | 4,427 | 8,788 | 0.40 | 0.21 | 0.05 | -0.13 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 117.00 | 0.54 | 0.56 | 0.59 | -0.68 | -53.55% | 4,177 | 4,173 | 0.40 | 0.17 | 0.04 | -0.12 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 118.00 | 0.41 | 0.43 | 0.43 | -0.57 | -57.00% | 1,624 | 2,601 | 0.41 | 0.14 | 0.04 | -0.10 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 119.00 | 0.31 | 0.33 | 0.32 | -0.48 | -60.00% | 4,253 | 2,068 | 0.41 | 0.11 | 0.03 | -0.09 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 120.00 | 0.25 | 0.26 | 0.25 | -0.38 | -60.32% | 15,801 | 5,785 | 0.42 | 0.09 | 0.03 | -0.08 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 121.00 | 0.19 | 0.20 | 0.20 | -0.28 | -58.34% | 791 | 1,281 | 0.42 | 0.07 | 0.02 | -0.07 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 122.00 | 0.15 | 0.16 | 0.15 | -0.24 | -61.54% | 902 | 9,170 | 0.43 | 0.06 | 0.02 | -0.06 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 123.00 | 0.12 | 0.13 | 0.12 | -0.18 | -60.00% | 294 | 1,254 | 0.44 | 0.05 | 0.02 | -0.05 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 124.00 | 0.10 | 0.11 | 0.10 | -0.14 | -58.34% | 453 | 1,234 | 0.45 | 0.04 | 0.01 | -0.05 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 125.00 | 0.08 | 0.09 | 0.09 | -0.09 | -50.00% | 913 | 7,705 | 0.46 | 0.03 | 0.01 | -0.04 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 126.00 | 0.07 | 0.08 | 0.08 | -0.08 | -50.00% | 104 | 817 | 0.48 | 0.03 | 0.01 | -0.04 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 127.00 | 0.06 | 0.07 | 0.05 | -0.07 | -58.34% | 101 | 538 | 0.49 | 0.02 | 0.01 | -0.03 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 128.00 | 0.05 | 0.06 | 0.05 | -0.05 | -50.00% | 765 | 567 | 0.50 | 0.02 | 0.01 | -0.03 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 129.00 | 0.04 | 0.05 | 0.04 | -0.05 | -55.56% | 152 | 294 | 0.51 | 0.02 | 0.01 | -0.02 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 130.00 | 0.04 | 0.05 | 0.04 | -0.04 | -50.00% | 200 | 2,602 | 0.53 | 0.01 | 0.00 | -0.02 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 131.00 | 0.03 | 0.04 | 0.04 | -0.03 | -42.86% | 39 | 680 | 0.53 | 0.01 | 0.00 | -0.02 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 132.00 | 0.03 | 0.04 | 0.03 | -0.02 | -40.00% | 171 | 323 | 0.55 | 0.01 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 133.00 | 0.02 | 0.03 | 0.03 | -0.02 | -40.00% | 3 | 221 | 0.55 | 0.01 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 134.00 | 0.02 | 0.03 | 0.02 | -0.02 | -50.00% | 820 | 84 | 0.57 | 0.00 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 135.00 | 0.01 | 0.02 | 0.01 | -0.03 | -75.00% | 1,054 | 959 | 0.55 | 0.00 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 140.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 885 | 3,058 | 0.64 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 145.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 55 | 2,372 | 0.70 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 150.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 239 | 1,918 | 0.78 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 155.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 476 | 0.85 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 160.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 437 | 0.92 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 165.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 49 | 0.99 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 170.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 464 | 1.06 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:50 PM EST |
| 175.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 5 | 213 | 1.12 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 180.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 151 | 1.19 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 4 | 2.50 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 3:59:50 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 2 | 181 | 2.23 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 223 | 1.98 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 10 | 1.76 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:50 PM EST |
| 60.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 427 | 1.55 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:50 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3,131 | 1.36 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:50 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 9 | 7,178 | 1.19 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 746 | 519 | 1.02 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 80.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 1,028 | 1,045 | 0.89 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 81.00 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 1,412 | 90 | 0.86 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 82.00 | 0.01 | 0.02 | 0.03 | 0.00 | 0.00% | 513 | 2,186 | 0.83 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 83.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 79 | 49 | 0.82 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 84.00 | 0.01 | 0.03 | 0.01 | -0.02 | -66.67% | 80 | 539 | 0.79 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 85.00 | 0.02 | 0.03 | 0.02 | -0.01 | -33.34% | 332 | 764 | 0.79 | 0.00 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 86.00 | 0.02 | 0.03 | 0.04 | +0.01 | +33.34% | 1,088 | 230 | 0.76 | 0.00 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 87.00 | 0.03 | 0.04 | 0.03 | -0.01 | -25.00% | 104 | 295 | 0.76 | 0.00 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 88.00 | 0.03 | 0.04 | 0.04 | -0.02 | -33.34% | 246 | 217 | 0.73 | -0.01 | 0.00 | -0.02 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 89.00 | 0.04 | 0.05 | 0.04 | -0.02 | -33.34% | 53 | 238 | 0.72 | -0.01 | 0.00 | -0.02 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 90.00 | 0.04 | 0.05 | 0.05 | -0.02 | -28.58% | 199 | 784 | 0.70 | -0.01 | 0.00 | -0.03 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 91.00 | 0.05 | 0.06 | 0.05 | -0.04 | -44.45% | 240 | 419 | 0.67 | -0.01 | 0.00 | -0.03 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 92.00 | 0.06 | 0.07 | 0.07 | 0.00 | 0.00% | 253 | 767 | 0.65 | -0.02 | 0.00 | -0.03 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 93.00 | 0.07 | 0.08 | 0.07 | -0.02 | -22.23% | 95 | 538 | 0.63 | -0.02 | 0.00 | -0.04 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 94.00 | 0.08 | 0.09 | 0.08 | -0.01 | -11.12% | 372 | 495 | 0.61 | -0.02 | 0.01 | -0.04 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 95.00 | 0.09 | 0.10 | 0.10 | -0.03 | -23.08% | 148 | 860 | 0.59 | -0.03 | 0.01 | -0.05 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 96.00 | 0.11 | 0.12 | 0.11 | -0.05 | -31.25% | 170 | 327 | 0.57 | -0.03 | 0.01 | -0.05 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 97.00 | 0.12 | 0.14 | 0.14 | -0.01 | -6.67% | 1,040 | 579 | 0.55 | -0.04 | 0.01 | -0.06 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 98.00 | 0.15 | 0.16 | 0.15 | -0.05 | -25.00% | 514 | 1,212 | 0.53 | -0.05 | 0.01 | -0.07 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 99.00 | 0.18 | 0.19 | 0.17 | -0.02 | -10.53% | 5,000 | 1,152 | 0.52 | -0.06 | 0.01 | -0.07 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 100.00 | 0.21 | 0.23 | 0.21 | -0.03 | -12.50% | 1,218 | 4,242 | 0.50 | -0.07 | 0.02 | -0.08 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 101.00 | 0.27 | 0.28 | 0.25 | -0.05 | -16.67% | 535 | 6,340 | 0.49 | -0.08 | 0.02 | -0.09 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 102.00 | 0.33 | 0.35 | 0.34 | +0.02 | +6.25% | 773 | 2,224 | 0.47 | -0.10 | 0.02 | -0.10 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 103.00 | 0.41 | 0.43 | 0.42 | +0.04 | +10.53% | 634 | 1,136 | 0.46 | -0.12 | 0.03 | -0.11 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 104.00 | 0.53 | 0.55 | 0.53 | +0.08 | +17.78% | 1,087 | 6,615 | 0.45 | -0.15 | 0.03 | -0.12 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 105.00 | 0.67 | 0.69 | 0.64 | +0.10 | +18.52% | 4,845 | 4,184 | 0.44 | -0.18 | 0.04 | -0.14 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 106.00 | 0.86 | 0.88 | 0.80 | +0.14 | +21.22% | 2,226 | 636 | 0.43 | -0.22 | 0.04 | -0.15 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 107.00 | 1.09 | 1.11 | 1.09 | +0.27 | +32.93% | 7,908 | 1,279 | 0.43 | -0.27 | 0.05 | -0.16 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 108.00 | 1.37 | 1.40 | 1.35 | +0.34 | +33.67% | 2,520 | 823 | 0.42 | -0.32 | 0.05 | -0.17 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 109.00 | 1.72 | 1.73 | 1.71 | +0.37 | +27.62% | 1,869 | 1,230 | 0.41 | -0.38 | 0.06 | -0.18 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 110.00 | 2.12 | 2.15 | 2.11 | +0.57 | +37.02% | 5,044 | 2,499 | 0.41 | -0.44 | 0.06 | -0.19 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 111.00 | 2.60 | 2.63 | 2.60 | +0.77 | +42.08% | 2,434 | 748 | 0.41 | -0.50 | 0.06 | -0.19 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 112.00 | 3.10 | 3.20 | 2.97 | +0.74 | +33.19% | 1,944 | 890 | 0.40 | -0.56 | 0.06 | -0.18 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 113.00 | 3.70 | 3.80 | 3.70 | +0.97 | +35.54% | 617 | 554 | 0.40 | -0.63 | 0.06 | -0.17 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 114.00 | 4.35 | 4.50 | 4.21 | +0.98 | +30.35% | 619 | 938 | 0.40 | -0.69 | 0.06 | -0.16 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 115.00 | 5.10 | 5.20 | 5.12 | +1.32 | +34.74% | 1,840 | 2,271 | 0.40 | -0.74 | 0.05 | -0.15 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 116.00 | 5.85 | 6.00 | 5.90 | +1.45 | +32.59% | 152 | 232 | 0.39 | -0.79 | 0.05 | -0.13 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 117.00 | 6.65 | 6.90 | 6.69 | +1.24 | +22.76% | 76 | 255 | 0.40 | -0.83 | 0.04 | -0.12 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 118.00 | 7.45 | 7.70 | 7.57 | +1.47 | +24.10% | 89 | 142 | 0.40 | -0.86 | 0.04 | -0.10 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 119.00 | 8.30 | 8.75 | 8.30 | +1.45 | +21.17% | 8 | 174 | 0.40 | -0.89 | 0.03 | -0.09 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 120.00 | 9.25 | 9.65 | 9.19 | +1.70 | +22.70% | 32 | 1,226 | 0.39 | -0.91 | 0.03 | -0.08 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 121.00 | 10.25 | 10.65 | 11.60 | +2.93 | +33.80% | 3 | 123 | 0.41 | -0.93 | 0.02 | -0.07 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 122.00 | 11.15 | 11.50 | 11.31 | +1.71 | +17.82% | 201 | 49 | 0.38 | -0.94 | 0.02 | -0.06 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 123.00 | 12.15 | 12.50 | 14.30 | +3.81 | +36.32% | 1 | 37 | 0.55 | -0.95 | 0.02 | -0.05 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 124.00 | 13.15 | 13.65 | 11.20 | 0.00 | 0.00% | 0 | 47 | 0.58 | -0.96 | 0.01 | -0.05 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 125.00 | 14.15 | 14.50 | 14.10 | +1.79 | +14.55% | 108 | 117 | 0.54 | -0.97 | 0.01 | -0.04 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 126.00 | 15.10 | 15.40 | 16.50 | +3.18 | +23.88% | 1 | 53 | 0.60 | -0.97 | 0.01 | -0.04 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 127.00 | 16.10 | 16.50 | 15.75 | +2.75 | +21.16% | 139 | 3 | 0.60 | -0.98 | 0.01 | -0.03 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 128.00 | 17.00 | 17.50 | 14.25 | 0.00 | 0.00% | 0 | 1 | 0.73 | -0.98 | 0.01 | -0.03 | 5/19/2025 | 5/30/2025 3:59:50 PM EST |
| 129.00 | 18.10 | 18.45 | 19.85 | +4.55 | +29.74% | 2 | 1 | 0.68 | -0.98 | 0.01 | -0.02 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 130.00 | 19.10 | 19.50 | 20.25 | +2.95 | +17.06% | 15 | 1 | 0.71 | -0.99 | 0.00 | -0.02 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 131.00 | 20.00 | 20.65 | 18.27 | 0.00 | 0.00% | 0 | 6 | 0.79 | -0.99 | 0.00 | -0.02 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 132.00 | 21.00 | 21.45 | 18.05 | 0.00 | 0.00% | 0 | 4 | 0.84 | -0.99 | 0.00 | -0.01 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 133.00 | 22.00 | 22.45 | 15.65 | 0.00 | 0.00% | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.01 | 5/14/2025 | 5/30/2025 3:59:50 PM EST |
| 134.00 | 23.00 | 23.45 | 19.60 | 0.00 | 0.00% | 0 | 0 | 0.90 | -1.00 | 0.00 | -0.01 | 5/27/2025 | 5/30/2025 3:59:50 PM EST |
| 135.00 | 24.00 | 24.45 | 24.50 | +2.80 | +12.91% | 6 | 1 | 0.99 | -1.00 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 140.00 | 29.10 | 29.50 | 29.00 | +1.60 | +5.84% | 12 | 4 | 0.96 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 145.00 | 33.95 | 34.55 | 30.25 | 0.00 | 0.00% | 0 | 10 | 1.17 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 150.00 | 39.00 | 39.50 | 32.70 | 0.00 | 0.00% | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:50 PM EST |
| 155.00 | 43.95 | 44.55 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 160.00 | 49.00 | 49.50 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 165.00 | 54.05 | 54.50 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 170.00 | 59.00 | 59.50 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 175.00 | 63.95 | 64.50 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 180.00 | 69.00 | 69.60 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST |