Options Chain for ADVANCED MICRO DEVICES INC COM (AMD) - $154.19 as of 4/19/2024 7:54:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 70.55 | 72.85 | 85.76 | 0.00 | 0.00% | 0 | 6 | 2.75 | 1.00 | 0.00 | -0.01 | 4/17/2024 | 4/19/2024 3:59:51 PM EST |
| 80.00 | 65.65 | 67.90 | 70.64 | -5.78 | -7.57% | 2 | 3 | 2.17 | 1.00 | 0.00 | -0.01 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 85.00 | 61.05 | 62.55 | 60.68 | -9.20 | -13.17% | 3 | 6 | 2.22 | 1.00 | 0.00 | -0.01 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 90.00 | 55.65 | 57.15 | 55.88 | -14.70 | -20.83% | 4 | 3 | 2.05 | 1.00 | 0.00 | -0.01 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 95.00 | 50.60 | 52.90 | 51.46 | -16.70 | -24.51% | 10 | 35 | 1.74 | 1.00 | 0.00 | -0.01 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 100.00 | 45.65 | 47.15 | 46.54 | -15.75 | -25.29% | 12 | 6 | 1.66 | 1.00 | 0.00 | -0.01 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 105.00 | 40.80 | 42.00 | 42.27 | -12.74 | -23.16% | 3 | 25 | 1.53 | 1.00 | 0.00 | -0.01 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 110.00 | 35.60 | 37.95 | 39.12 | -10.38 | -20.97% | 34 | 41 | 1.25 | 1.00 | 0.00 | -0.02 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 115.00 | 31.30 | 32.95 | 31.22 | -14.04 | -31.03% | 2 | 15 | 1.24 | 1.00 | 0.00 | -0.03 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 120.00 | 26.05 | 27.50 | 26.27 | -9.93 | -27.44% | 28 | 32 | 0.90 | 0.99 | 0.00 | -0.05 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 125.00 | 20.95 | 22.05 | 21.50 | -7.80 | -26.63% | 99 | 53 | 0.70 | 0.97 | 0.01 | -0.08 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 130.00 | 16.95 | 18.05 | 17.30 | -9.00 | -34.23% | 41 | 37 | 0.58 | 0.93 | 0.01 | -0.14 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 135.00 | 12.30 | 13.25 | 12.56 | -7.94 | -38.74% | 187 | 36 | 0.55 | 0.86 | 0.02 | -0.20 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 140.00 | 8.20 | 8.40 | 8.28 | -7.47 | -47.43% | 878 | 173 | 0.52 | 0.75 | 0.03 | -0.25 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 141.00 | 7.45 | 7.65 | 7.20 | -6.55 | -47.64% | 154 | 1 | 0.52 | 0.72 | 0.03 | -0.26 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 142.00 | 5.80 | 6.90 | 6.95 | -8.05 | -53.67% | 179 | 2 | 0.51 | 0.69 | 0.03 | -0.27 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 143.00 | 6.10 | 6.25 | 6.45 | -6.40 | -49.81% | 408 | 5 | 0.50 | 0.66 | 0.04 | -0.28 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 144.00 | 5.00 | 5.55 | 5.60 | -5.66 | -50.27% | 840 | 16 | 0.50 | 0.62 | 0.04 | -0.28 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 145.00 | 4.90 | 5.00 | 4.98 | -6.27 | -55.74% | 3,222 | 101 | 0.50 | 0.58 | 0.04 | -0.29 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 146.00 | 4.30 | 4.45 | 4.46 | -6.07 | -57.65% | 1,328 | 85 | 0.50 | 0.54 | 0.04 | -0.29 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 147.00 | 3.80 | 3.90 | 3.88 | -5.22 | -57.37% | 1,919 | 5 | 0.49 | 0.50 | 0.04 | -0.29 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 148.00 | 3.35 | 3.45 | 3.45 | -5.00 | -59.18% | 3,092 | 20 | 0.50 | 0.46 | 0.04 | -0.29 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 149.00 | 2.76 | 3.05 | 3.00 | -4.40 | -59.46% | 5,104 | 153 | 0.49 | 0.42 | 0.04 | -0.28 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 150.00 | 2.55 | 2.63 | 2.60 | -4.90 | -65.34% | 14,948 | 1,173 | 0.49 | 0.38 | 0.04 | -0.27 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 152.50 | 1.61 | 2.00 | 1.81 | -4.13 | -69.53% | 17,887 | 727 | 0.49 | 0.29 | 0.04 | -0.25 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 155.00 | 1.12 | 1.22 | 1.18 | -3.37 | -74.07% | 29,605 | 2,200 | 0.49 | 0.22 | 0.03 | -0.22 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 157.50 | 0.75 | 0.79 | 0.79 | -2.66 | -77.11% | 14,978 | 3,092 | 0.49 | 0.16 | 0.02 | -0.18 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 160.00 | 0.51 | 0.57 | 0.52 | -1.95 | -78.95% | 19,601 | 6,911 | 0.50 | 0.12 | 0.02 | -0.15 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 162.50 | 0.30 | 0.37 | 0.37 | -1.43 | -79.45% | 8,334 | 5,122 | 0.51 | 0.09 | 0.02 | -0.13 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 165.00 | 0.24 | 0.25 | 0.24 | -1.03 | -81.11% | 7,172 | 13,314 | 0.53 | 0.06 | 0.01 | -0.10 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 167.50 | 0.18 | 0.19 | 0.19 | -0.73 | -79.35% | 3,250 | 4,091 | 0.54 | 0.05 | 0.01 | -0.09 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 170.00 | 0.13 | 0.14 | 0.14 | -0.50 | -78.13% | 4,365 | 8,128 | 0.56 | 0.04 | 0.01 | -0.07 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 172.50 | 0.10 | 0.11 | 0.11 | -0.35 | -76.09% | 2,623 | 21,601 | 0.58 | 0.03 | 0.01 | -0.06 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 175.00 | 0.08 | 0.09 | 0.09 | -0.25 | -73.53% | 1,671 | 3,557 | 0.61 | 0.02 | 0.00 | -0.05 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 177.50 | 0.06 | 0.08 | 0.08 | -0.17 | -68.00% | 343 | 1,825 | 0.63 | 0.02 | 0.00 | -0.04 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 180.00 | 0.05 | 0.06 | 0.06 | -0.13 | -68.43% | 2,305 | 7,711 | 0.64 | 0.01 | 0.00 | -0.03 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 182.50 | 0.04 | 0.06 | 0.07 | -0.08 | -53.34% | 948 | 3,405 | 0.68 | 0.01 | 0.00 | -0.02 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 185.00 | 0.04 | 0.05 | 0.05 | -0.07 | -58.34% | 972 | 8,610 | 0.72 | 0.01 | 0.00 | -0.02 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 187.50 | 0.04 | 0.05 | 0.05 | -0.04 | -44.45% | 173 | 1,413 | 0.73 | 0.00 | 0.00 | -0.01 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 190.00 | 0.03 | 0.04 | 0.04 | -0.04 | -50.00% | 242 | 5,861 | 0.75 | 0.00 | 0.00 | -0.01 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 192.50 | 0.02 | 0.04 | 0.02 | -0.04 | -66.67% | 104 | 1,141 | 0.76 | 0.00 | 0.00 | -0.01 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 195.00 | 0.02 | 0.03 | 0.02 | -0.03 | -60.00% | 148 | 1,916 | 0.78 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 197.50 | 0.01 | 0.03 | 0.02 | -0.02 | -50.00% | 47 | 559 | 0.81 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 200.00 | 0.01 | 0.02 | 0.02 | -0.02 | -50.00% | 473 | 4,525 | 0.84 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 202.50 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 632 | 647 | 0.83 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 205.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 137 | 797 | 0.86 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 207.50 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 11 | 710 | 0.88 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 210.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 28 | 2,043 | 0.91 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 212.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 76 | 635 | 0.97 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 215.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 4 | 887 | 1.00 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 217.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 1 | 374 | 1.02 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 220.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 18 | 2,324 | 0.98 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 222.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,380 | 1.01 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 3:59:51 PM EST |
| 225.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 51 | 1,695 | 1.03 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 230.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 6 | 1,622 | 1.08 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 235.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 591 | 1.13 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/19/2024 3:59:51 PM EST |
| 240.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 564 | 1.17 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 3:59:51 PM EST |
| 245.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 209 | 1.22 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 250.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 40 | 1,295 | 1.26 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 255.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 37 | 1.30 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 3:59:51 PM EST |
| 260.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 180 | 1.34 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 3:59:51 PM EST |
| 265.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 159 | 1.39 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 3:59:51 PM EST |
| 270.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 551 | 1.42 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 3:59:51 PM EST |
| 275.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 45 | 1.46 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 3:59:51 PM EST |
| 280.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 85 | 1.50 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 3:59:51 PM EST |
| 285.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 95 | 1.54 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 3:59:51 PM EST |
| 290.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 577 | 1.57 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 3:59:51 PM EST |
| 295.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 68 | 1.61 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 3:59:51 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 83 | 1.64 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 3:59:51 PM EST |
| 305.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 42 | 1.67 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 3:59:51 PM EST |
| 310.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 180 | 1.71 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 3:59:51 PM EST |
| 315.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 106 | 1.74 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 3:59:51 PM EST |
| 320.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 11 | 1.77 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 3:59:51 PM EST |
| 325.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.81 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 3:59:51 PM EST |
| 330.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.84 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 3:59:51 PM EST |
| 335.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,093 | 1.87 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 3:59:51 PM EST |
| 340.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 10 | 1.90 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 3:59:51 PM EST |
| 345.00 | 0.00 | 0.01 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:51 PM EST | |||
| 350.00 | 0.00 | 0.01 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:51 PM EST | |||
| 355.00 | 0.00 | 0.01 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:51 PM EST | |||
| 360.00 | 0.00 | 0.01 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:51 PM EST | |||
| 365.00 | 0.00 | 0.01 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:51 PM EST | |||
| 370.00 | 0.00 | 0.01 | 0.15 | 0.00 | 0.00% | 0 | 7 | 2.07 | 0.00 | 0.00 | 0.00 | 3/14/2024 | 4/19/2024 3:59:51 PM EST |
| 375.00 | 0.00 | 0.01 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:51 PM EST | |||
| 380.00 | 0.00 | 0.01 | 0.14 | 0.00 | 0.00% | 0 | 10 | 2.12 | 0.00 | 0.00 | 0.00 | 3/14/2024 | 4/19/2024 3:59:51 PM EST |
| 385.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 49 | 2.15 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 4/19/2024 3:59:51 PM EST |
| 390.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 1 | 2.17 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/19/2024 3:59:51 PM EST |
| 395.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 10 | 2.20 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 25 | 1.64 | 0.00 | 0.00 | -0.01 | 4/17/2024 | 4/19/2024 3:59:51 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 1 | 1 | 1.49 | 0.00 | 0.00 | -0.01 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 85.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 1 | 1.35 | 0.00 | 0.00 | -0.01 | 4/1/2024 | 4/19/2024 3:59:51 PM EST |
| 90.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 501 | 9 | 1.30 | 0.00 | 0.00 | -0.01 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 95.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 75 | 9 | 1.13 | 0.00 | 0.00 | -0.01 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 100.00 | 0.01 | 0.02 | 0.02 | +0.01 | +100.00% | 250 | 154 | 1.01 | 0.00 | 0.00 | -0.01 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 105.00 | 0.02 | 0.03 | 0.03 | +0.02 | +200.00% | 58 | 47 | 0.94 | 0.00 | 0.00 | -0.01 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 110.00 | 0.03 | 0.04 | 0.04 | +0.03 | +300.00% | 83 | 179 | 0.86 | 0.00 | 0.00 | -0.02 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 115.00 | 0.05 | 0.06 | 0.06 | +0.04 | +200.00% | 983 | 869 | 0.78 | 0.00 | 0.00 | -0.03 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 120.00 | 0.08 | 0.09 | 0.09 | +0.06 | +200.00% | 777 | 2,232 | 0.70 | -0.01 | 0.00 | -0.05 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 125.00 | 0.14 | 0.16 | 0.16 | +0.09 | +128.58% | 1,787 | 853 | 0.63 | -0.03 | 0.01 | -0.08 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 130.00 | 0.30 | 0.31 | 0.31 | +0.21 | +210.00% | 3,247 | 1,059 | 0.57 | -0.07 | 0.01 | -0.14 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 135.00 | 0.67 | 0.80 | 0.68 | +0.48 | +240.00% | 3,039 | 2,048 | 0.53 | -0.14 | 0.02 | -0.20 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 140.00 | 1.50 | 1.64 | 1.54 | +1.12 | +266.67% | 12,377 | 2,367 | 0.51 | -0.25 | 0.03 | -0.25 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 141.00 | 1.76 | 1.93 | 1.73 | +1.21 | +232.70% | 2,059 | 29 | 0.50 | -0.28 | 0.03 | -0.26 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 142.00 | 2.09 | 2.27 | 2.09 | +1.44 | +221.54% | 1,913 | 1,129 | 0.50 | -0.31 | 0.03 | -0.27 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 143.00 | 2.38 | 2.55 | 2.35 | +1.61 | +217.57% | 1,888 | 283 | 0.50 | -0.34 | 0.04 | -0.28 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 144.00 | 2.74 | 2.99 | 2.78 | +1.93 | +227.06% | 2,302 | 96 | 0.50 | -0.38 | 0.04 | -0.28 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 145.00 | 3.15 | 3.25 | 3.20 | +2.18 | +213.73% | 8,672 | 6,453 | 0.50 | -0.42 | 0.04 | -0.29 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 146.00 | 3.55 | 3.85 | 3.60 | +2.38 | +195.09% | 6,414 | 133 | 0.49 | -0.46 | 0.04 | -0.29 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 147.00 | 4.05 | 5.15 | 4.15 | +2.71 | +188.20% | 3,836 | 154 | 0.49 | -0.50 | 0.04 | -0.29 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 148.00 | 4.60 | 4.75 | 4.60 | +2.83 | +159.89% | 4,560 | 280 | 0.49 | -0.54 | 0.04 | -0.29 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 149.00 | 5.15 | 5.80 | 5.15 | +3.19 | +162.76% | 5,564 | 2,728 | 0.48 | -0.58 | 0.04 | -0.28 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 150.00 | 5.75 | 6.50 | 5.83 | +3.61 | +162.62% | 12,363 | 5,766 | 0.48 | -0.62 | 0.04 | -0.27 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 152.50 | 7.40 | 8.00 | 7.49 | +4.34 | +137.78% | 5,599 | 5,835 | 0.48 | -0.71 | 0.04 | -0.25 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 155.00 | 9.30 | 10.00 | 9.27 | +4.97 | +115.59% | 4,621 | 6,391 | 0.48 | -0.78 | 0.03 | -0.22 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 157.50 | 11.15 | 12.00 | 11.63 | +5.93 | +104.04% | 1,771 | 4,354 | 0.53 | -0.84 | 0.02 | -0.18 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 160.00 | 13.55 | 13.95 | 13.70 | +6.58 | +92.42% | 2,173 | 4,921 | 0.51 | -0.88 | 0.02 | -0.15 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 162.50 | 16.00 | 16.25 | 16.00 | +6.80 | +73.92% | 1,052 | 5,052 | 0.49 | -0.91 | 0.02 | -0.13 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 165.00 | 17.40 | 19.65 | 18.57 | +7.43 | +66.70% | 878 | 3,670 | 0.55 | -0.94 | 0.01 | -0.10 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 167.50 | 20.75 | 22.00 | 21.07 | +7.77 | +58.43% | 217 | 1,601 | 0.80 | -0.95 | 0.01 | -0.09 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 170.00 | 23.05 | 23.95 | 22.93 | +7.43 | +47.94% | 755 | 3,652 | 0.66 | -0.96 | 0.01 | -0.07 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 172.50 | 25.55 | 26.45 | 25.42 | +7.21 | +39.60% | 159 | 2,423 | 0.73 | -0.97 | 0.01 | -0.06 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 175.00 | 28.10 | 28.70 | 27.65 | +7.02 | +34.03% | 166 | 1,019 | 0.78 | -0.98 | 0.00 | -0.05 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 177.50 | 30.65 | 31.80 | 30.77 | +7.93 | +34.72% | 223 | 621 | 0.83 | -0.98 | 0.00 | -0.04 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 180.00 | 33.00 | 34.55 | 33.97 | +8.79 | +34.91% | 72 | 1,026 | 0.85 | -0.99 | 0.00 | -0.03 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 182.50 | 35.40 | 36.80 | 32.72 | +4.54 | +16.12% | 12 | 635 | 0.97 | -0.99 | 0.00 | -0.02 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 185.00 | 37.80 | 39.55 | 40.00 | +10.00 | +33.34% | 9 | 144 | 0.94 | -0.99 | 0.00 | -0.02 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 187.50 | 40.45 | 42.05 | 34.97 | +3.29 | +10.39% | 2 | 14 | 1.18 | -1.00 | 0.00 | -0.01 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 190.00 | 43.15 | 44.30 | 35.74 | 0.00 | 0.00% | 0 | 6 | 1.13 | -1.00 | 0.00 | -0.01 | 4/17/2024 | 4/19/2024 3:59:51 PM EST |
| 192.50 | 44.80 | 46.80 | 43.85 | +4.85 | +12.44% | 1 | 1 | 1.29 | -1.00 | 0.00 | -0.01 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 195.00 | 48.10 | 48.65 | 39.35 | 0.00 | 0.00% | 0 | 2 | 1.28 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 3:59:51 PM EST |
| 197.50 | 50.50 | 51.20 | 41.35 | 0.00 | 0.00% | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/19/2024 3:59:51 PM EST |
| 200.00 | 53.05 | 53.75 | 54.01 | +8.62 | +19.00% | 2 | 7 | 1.19 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 202.50 | 55.45 | 57.10 | 47.89 | 0.00 | 0.00% | 0 | 6 | 1.52 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 3:59:51 PM EST |
| 205.00 | 57.65 | 59.50 | 49.80 | 0.00 | 0.00% | 0 | 1 | 1.38 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 3:59:51 PM EST |
| 207.50 | 60.50 | 61.30 | 38.30 | 0.00 | 0.00% | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/11/2024 | 4/19/2024 3:59:51 PM EST |
| 210.00 | 62.20 | 64.55 | 49.23 | 0.00 | 0.00% | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 3:59:51 PM EST |
| 212.50 | 65.50 | 66.75 | 41.66 | 0.00 | 0.00% | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 4/9/2024 | 4/19/2024 3:59:51 PM EST |
| 215.00 | 67.20 | 68.55 | 60.70 | 0.00 | 0.00% | 0 | 1 | 1.68 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 3:59:51 PM EST |
| 217.50 | 70.50 | 71.45 | 62.00 | 0.00 | 0.00% | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/19/2024 3:59:51 PM EST |
| 220.00 | 73.00 | 74.20 | 50.00 | 0.00 | 0.00% | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/4/2024 | 4/19/2024 3:59:51 PM EST |
| 222.50 | 75.15 | 76.20 | 45.20 | 0.00 | 0.00% | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 4/2/2024 | 4/19/2024 3:59:51 PM EST |
| 225.00 | 78.00 | 79.35 | 44.40 | 0.00 | 0.00% | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 3/25/2024 | 4/19/2024 3:59:51 PM EST |
| 230.00 | 82.55 | 84.35 | 77.35 | +1.65 | +2.18% | 2 | 1 | 1.88 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 235.00 | 87.95 | 89.40 | 79.51 | 0.00 | 0.00% | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/19/2024 3:59:51 PM EST |
| 240.00 | 93.00 | 94.25 | 38.20 | 0.00 | 0.00% | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 3/8/2024 | 4/19/2024 3:59:51 PM EST |
| 245.00 | 97.95 | 99.30 | 68.65 | 0.00 | 0.00% | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 3/20/2024 | 4/19/2024 3:59:51 PM EST |
| 250.00 | 103.00 | 103.65 | 69.62 | 0.00 | 0.00% | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 3/20/2024 | 4/19/2024 3:59:51 PM EST |
| 255.00 | 108.05 | 109.55 | 39.42 | 0.00 | 0.00% | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 3/8/2024 | 4/19/2024 3:59:51 PM EST |
| 260.00 | 113.10 | 114.05 | 47.99 | 0.00 | 0.00% | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 3/8/2024 | 4/19/2024 3:59:51 PM EST |
| 265.00 | 118.05 | 119.20 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:51 PM EST | |||
| 270.00 | 123.05 | 123.75 | 49.25 | 0.00 | 0.00% | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 3/8/2024 | 4/19/2024 3:59:51 PM EST |
| 275.00 | 127.95 | 128.70 | % | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:51 PM EST | |||
| 280.00 | 133.05 | 133.85 | 101.50 | 0.00 | 0.00% | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 3/27/2024 | 4/19/2024 3:59:51 PM EST |
| 285.00 | 138.00 | 139.00 | % | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:51 PM EST | |||
| 290.00 | 142.55 | 143.60 | % | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:51 PM EST | |||
| 295.00 | 147.20 | 149.55 | % | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:51 PM EST | |||
| 300.00 | 152.20 | 155.25 | % | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:51 PM EST | |||
| 305.00 | 157.20 | 160.20 | % | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:51 PM EST | |||
| 310.00 | 162.20 | 165.20 | % | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:51 PM EST | |||
| 315.00 | 167.20 | 170.20 | % | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:51 PM EST | |||
| 320.00 | 172.15 | 175.20 | % | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:51 PM EST | |||
| 325.00 | 177.15 | 180.20 | % | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:51 PM EST | |||
| 330.00 | 182.15 | 184.50 | % | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:51 PM EST | |||
| 335.00 | 187.15 | 189.50 | % | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:51 PM EST | |||
| 340.00 | 192.15 | 194.55 | % | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:51 PM EST | |||
| 345.00 | 197.15 | 199.50 | % | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:51 PM EST | |||
| 350.00 | 202.15 | 204.60 | % | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:51 PM EST | |||
| 355.00 | 207.15 | 209.50 | % | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:51 PM EST | |||
| 360.00 | 212.15 | 214.50 | % | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:51 PM EST | |||
| 365.00 | 217.15 | 219.50 | % | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:51 PM EST | |||
| 370.00 | 222.15 | 225.20 | % | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:51 PM EST | |||
| 375.00 | 227.15 | 230.20 | % | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:51 PM EST | |||
| 380.00 | 232.15 | 234.50 | % | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:51 PM EST | |||
| 385.00 | 237.15 | 239.50 | % | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:51 PM EST | |||
| 390.00 | 242.15 | 244.50 | % | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:51 PM EST | |||
| 395.00 | 247.15 | 250.20 | 225.90 | 0.00 | 0.00% | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 4/4/2024 | 4/19/2024 3:59:51 PM EST |