Options Chain for ADVANCED MICRO DEVICES INC COM (AMD) - $147.30 as of 5/1/2024 7:54:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 63.75 | 64.80 | 78.20 | 0.00 | 0.00% | 0 | 1 | 4.97 | 1.00 | 0.00 | -0.03 | 4/29/2024 | 5/1/2024 4:00:04 PM EST |
| 85.00 | 58.65 | 59.95 | 58.51 | -14.80 | -20.19% | 3 | 8 | 4.83 | 1.00 | 0.00 | -0.03 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 90.00 | 53.55 | 55.20 | 53.83 | -13.93 | -20.56% | 1 | 4 | 4.34 | 1.00 | 0.00 | -0.03 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 95.00 | 47.90 | 50.10 | 54.89 | -9.72 | -15.05% | 35 | 40 | 3.97 | 1.00 | 0.00 | -0.03 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 100.00 | 42.70 | 45.70 | 47.95 | -12.14 | -20.21% | 2 | 18 | 3.41 | 1.00 | 0.00 | -0.04 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 105.00 | 37.85 | 39.65 | 40.84 | -11.84 | -22.48% | 23 | 23 | 3.15 | 1.00 | 0.00 | -0.04 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 110.00 | 33.10 | 34.70 | 33.14 | -16.90 | -33.78% | 3 | 119 | 1.96 | 1.00 | 0.00 | -0.04 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 115.00 | 28.35 | 30.30 | 29.40 | -13.84 | -32.01% | 76 | 36 | 1.68 | 1.00 | 0.00 | -0.04 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 120.00 | 23.40 | 24.75 | 24.40 | -15.70 | -39.16% | 27 | 194 | 2.37 | 1.00 | 0.00 | -0.04 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 125.00 | 18.35 | 20.05 | 18.83 | -16.67 | -46.96% | 8 | 66 | 1.20 | 1.00 | 0.00 | -0.05 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 130.00 | 12.85 | 14.55 | 15.30 | -13.70 | -47.25% | 62 | 152 | 1.34 | 1.00 | 0.00 | -0.06 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 135.00 | 7.70 | 11.60 | 10.03 | -15.68 | -60.99% | 128 | 239 | 0.86 | 0.95 | 0.02 | -0.18 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 137.00 | 6.90 | 7.65 | 8.15 | -15.47 | -65.50% | 14 | 59 | 0.84 | 0.91 | 0.03 | -0.27 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 138.00 | 6.15 | 6.75 | 9.06 | -12.64 | -58.25% | 90 | 21 | 0.56 | 0.88 | 0.03 | -0.33 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 139.00 | 5.70 | 5.90 | 7.35 | -13.75 | -65.17% | 136 | 78 | 0.51 | 0.84 | 0.04 | -0.38 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 140.00 | 4.90 | 5.05 | 4.95 | -14.40 | -74.42% | 2,563 | 375 | 0.52 | 0.79 | 0.05 | -0.43 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 141.00 | 4.15 | 4.30 | 4.35 | -15.85 | -78.47% | 1,833 | 158 | 0.52 | 0.73 | 0.06 | -0.48 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 142.00 | 3.50 | 3.60 | 3.30 | -15.72 | -82.65% | 2,518 | 115 | 0.52 | 0.67 | 0.06 | -0.53 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 143.00 | 2.86 | 3.20 | 2.90 | -15.25 | -84.03% | 5,918 | 231 | 0.51 | 0.60 | 0.07 | -0.55 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 144.00 | 2.32 | 2.40 | 2.36 | -15.01 | -86.42% | 9,696 | 357 | 0.51 | 0.53 | 0.07 | -0.57 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 145.00 | 1.86 | 1.91 | 1.89 | -14.24 | -88.29% | 21,482 | 646 | 0.52 | 0.46 | 0.07 | -0.57 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 146.00 | 1.45 | 1.50 | 1.50 | -13.50 | -90.00% | 13,092 | 566 | 0.52 | 0.39 | 0.07 | -0.55 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 147.00 | 1.13 | 1.19 | 1.17 | -12.66 | -91.54% | 16,152 | 576 | 0.52 | 0.32 | 0.07 | -0.52 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 148.00 | 0.87 | 0.91 | 0.87 | -13.53 | -93.96% | 17,644 | 894 | 0.53 | 0.26 | 0.06 | -0.48 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 149.00 | 0.67 | 0.70 | 0.70 | -11.70 | -94.36% | 13,306 | 581 | 0.53 | 0.21 | 0.05 | -0.44 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 150.00 | 0.51 | 0.54 | 0.52 | -11.08 | -95.52% | 53,611 | 3,217 | 0.54 | 0.17 | 0.05 | -0.39 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 152.50 | 0.27 | 0.28 | 0.27 | -9.73 | -97.30% | 25,573 | 1,879 | 0.57 | 0.10 | 0.03 | -0.29 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 155.00 | 0.15 | 0.16 | 0.16 | -8.59 | -98.18% | 28,489 | 4,281 | 0.60 | 0.06 | 0.02 | -0.20 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 157.50 | 0.10 | 0.11 | 0.10 | -7.25 | -98.64% | 9,825 | 3,824 | 0.66 | 0.03 | 0.01 | -0.13 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 160.00 | 0.07 | 0.08 | 0.08 | -5.94 | -98.68% | 34,747 | 19,472 | 0.71 | 0.02 | 0.01 | -0.08 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 162.50 | 0.05 | 0.06 | 0.06 | -4.94 | -98.80% | 7,303 | 7,567 | 0.76 | 0.01 | 0.00 | -0.04 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 165.00 | 0.04 | 0.05 | 0.05 | -4.12 | -98.81% | 22,563 | 15,883 | 0.81 | 0.00 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 167.50 | 0.03 | 0.04 | 0.03 | -3.27 | -99.10% | 4,319 | 5,899 | 0.86 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 170.00 | 0.02 | 0.03 | 0.03 | -2.60 | -98.86% | 10,635 | 30,637 | 0.90 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 172.50 | 0.02 | 0.03 | 0.01 | -2.08 | -99.53% | 4,014 | 6,591 | 0.97 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 175.00 | 0.01 | 0.02 | 0.02 | -1.59 | -98.76% | 7,136 | 26,736 | 1.00 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 177.50 | 0.02 | 0.03 | 0.02 | -1.21 | -98.38% | 1,955 | 5,736 | 1.11 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 180.00 | 0.01 | 0.02 | 0.01 | -0.92 | -98.93% | 7,677 | 36,677 | 1.11 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 182.50 | 0.01 | 0.02 | 0.01 | -0.71 | -98.62% | 5,227 | 4,651 | 1.17 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 185.00 | 0.01 | 0.02 | 0.02 | -0.52 | -96.30% | 6,168 | 18,561 | 1.23 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 187.50 | 0.00 | 0.01 | 0.01 | -0.43 | -97.73% | 747 | 2,182 | 1.25 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 190.00 | 0.00 | 0.01 | 0.01 | -0.31 | -96.88% | 1,107 | 13,066 | 1.30 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 192.50 | 0.00 | 0.01 | 0.01 | -0.24 | -96.00% | 581 | 2,168 | 1.36 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 195.00 | 0.00 | 0.01 | 0.01 | -0.20 | -95.24% | 535 | 3,927 | 1.41 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 197.50 | 0.00 | 0.01 | 0.01 | -0.17 | -94.45% | 121 | 643 | 1.47 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | -0.12 | -92.31% | 1,338 | 14,961 | 1.52 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 202.50 | 0.00 | 0.01 | 0.01 | -0.10 | -90.91% | 176 | 1,223 | 1.57 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 205.00 | 0.00 | 0.01 | 0.01 | -0.09 | -90.00% | 406 | 2,914 | 1.62 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 207.50 | 0.00 | 0.01 | 0.01 | -0.08 | -88.89% | 107 | 918 | 1.67 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 210.00 | 0.00 | 0.01 | 0.01 | -0.05 | -83.34% | 255 | 2,733 | 1.72 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 215.00 | 0.00 | 0.01 | 0.01 | -0.05 | -83.34% | 112 | 1,178 | 1.82 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 220.00 | 0.00 | 0.01 | 0.01 | -0.04 | -80.00% | 12 | 3,771 | 1.91 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 225.00 | 0.00 | 0.01 | 0.01 | -0.03 | -75.00% | 71 | 2,049 | 2.00 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 230.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 1,102 | 2.09 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:04 PM EST |
| 235.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 3,414 | 2.18 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:04 PM EST |
| 240.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 821 | 2.26 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:04 PM EST |
| 245.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 2 | 1,627 | 2.35 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 250.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3,313 | 2.43 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:04 PM EST |
| 255.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 1,018 | 2.51 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 260.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 776 | 2.58 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:04 PM EST |
| 265.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 407 | 2.66 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:04 PM EST |
| 270.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,120 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:04 PM EST |
| 275.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 222 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 4:00:04 PM EST |
| 280.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 230 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:04 PM EST |
| 285.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 115 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 5/1/2024 4:00:04 PM EST |
| 290.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 5/1/2024 4:00:04 PM EST |
| 295.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 1 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 40 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 4:00:04 PM EST |
| 305.00 | 0.00 | 0.01 | 0.07 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 5/1/2024 4:00:04 PM EST |
| 310.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 100 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 5/1/2024 4:00:04 PM EST |
| 315.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 4:00:04 PM EST |
| 320.00 | 0.00 | 0.21 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 4:00:04 PM EST |
| 325.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 330.00 | 0.00 | 0.21 | 0.08 | 0.00 | 0.00% | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 5/1/2024 4:00:04 PM EST |
| 335.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 35 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 340.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 345.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 350.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 5/1/2024 4:00:04 PM EST |
| 355.00 | 0.00 | 0.01 | 0.07 | 0.00 | 0.00% | 0 | 31 | 0.00 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 5/1/2024 4:00:04 PM EST |
| 360.00 | 0.00 | 0.01 | 0.09 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 5/1/2024 4:00:04 PM EST |
| 365.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 370.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 5/1/2024 4:00:04 PM EST |
| 375.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 3 | 2.73 | 0.00 | 0.00 | -0.03 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 199 | 2.47 | 0.00 | 0.00 | -0.03 | 4/25/2024 | 5/1/2024 4:00:04 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 5 | 382 | 2.22 | 0.00 | 0.00 | -0.03 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 614 | 1.98 | 0.00 | 0.00 | -0.03 | 4/26/2024 | 5/1/2024 4:00:04 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 3 | 1,776 | 1.76 | 0.00 | 0.00 | -0.04 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 6 | 849 | 1.54 | 0.00 | 0.00 | -0.04 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 7 | 3,590 | 1.33 | 0.00 | 0.00 | -0.04 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 28 | 1,565 | 1.13 | 0.00 | 0.00 | -0.04 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 120.00 | 0.00 | 0.05 | 0.01 | -0.02 | -66.67% | 1,633 | 7,963 | 0.94 | 0.00 | 0.00 | -0.04 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 125.00 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 2,550 | 3,360 | 0.78 | 0.00 | 0.00 | -0.05 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 130.00 | 0.02 | 0.03 | 0.03 | -0.10 | -76.93% | 10,918 | 7,251 | 0.63 | 0.00 | 0.00 | -0.06 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 135.00 | 0.11 | 0.12 | 0.12 | -0.17 | -58.63% | 14,845 | 5,604 | 0.54 | -0.05 | 0.02 | -0.18 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 137.00 | 0.23 | 0.25 | 0.23 | -0.16 | -41.03% | 4,972 | 3,176 | 0.53 | -0.09 | 0.03 | -0.27 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 138.00 | 0.34 | 0.36 | 0.33 | -0.14 | -29.79% | 6,231 | 1,531 | 0.53 | -0.12 | 0.03 | -0.33 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 139.00 | 0.47 | 0.50 | 0.47 | -0.08 | -14.55% | 6,046 | 1,501 | 0.52 | -0.16 | 0.04 | -0.38 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 140.00 | 0.64 | 0.69 | 0.68 | 0.00 | 0.00% | 32,720 | 8,468 | 0.52 | -0.21 | 0.05 | -0.43 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 141.00 | 0.68 | 0.93 | 0.91 | +0.12 | +15.19% | 7,716 | 2,073 | 0.52 | -0.27 | 0.06 | -0.48 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 142.00 | 0.98 | 1.24 | 1.21 | +0.28 | +30.11% | 11,481 | 3,386 | 0.52 | -0.33 | 0.06 | -0.53 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 143.00 | 1.43 | 1.61 | 1.59 | +0.49 | +44.55% | 19,988 | 1,620 | 0.52 | -0.40 | 0.07 | -0.55 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 144.00 | 2.02 | 2.04 | 2.05 | +0.73 | +55.31% | 17,328 | 2,061 | 0.52 | -0.47 | 0.07 | -0.57 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 145.00 | 2.25 | 2.61 | 2.52 | +1.00 | +65.79% | 32,544 | 7,467 | 0.52 | -0.54 | 0.07 | -0.57 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 146.00 | 3.10 | 3.25 | 3.15 | +1.45 | +85.30% | 9,544 | 1,355 | 0.52 | -0.61 | 0.07 | -0.55 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 147.00 | 3.75 | 3.90 | 3.79 | +1.79 | +89.50% | 13,551 | 2,717 | 0.52 | -0.68 | 0.07 | -0.52 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 148.00 | 4.50 | 4.65 | 4.50 | +2.23 | +98.24% | 8,212 | 3,007 | 0.52 | -0.74 | 0.06 | -0.48 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 149.00 | 5.25 | 5.45 | 5.60 | +2.98 | +113.74% | 4,110 | 2,297 | 0.53 | -0.79 | 0.05 | -0.44 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 150.00 | 5.85 | 6.30 | 6.20 | +3.28 | +112.33% | 16,134 | 11,603 | 0.52 | -0.83 | 0.05 | -0.39 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 152.50 | 8.35 | 8.55 | 8.40 | +4.50 | +115.39% | 5,103 | 5,251 | 0.54 | -0.90 | 0.03 | -0.29 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 155.00 | 9.70 | 11.80 | 10.84 | +5.94 | +121.23% | 7,148 | 10,518 | 0.87 | -0.94 | 0.02 | -0.20 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 157.50 | 12.75 | 13.55 | 13.14 | +6.99 | +113.66% | 2,326 | 4,093 | 0.86 | -0.97 | 0.01 | -0.13 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 160.00 | 14.60 | 16.75 | 15.76 | +8.26 | +110.14% | 3,364 | 7,891 | 0.90 | -0.98 | 0.01 | -0.08 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 162.50 | 17.90 | 19.15 | 18.15 | +9.35 | +106.25% | 983 | 2,406 | 1.57 | -0.99 | 0.00 | -0.04 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 165.00 | 19.75 | 22.25 | 20.78 | +10.46 | +101.36% | 691 | 1,445 | 1.31 | -1.00 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 167.50 | 23.10 | 24.15 | 23.74 | +11.76 | +98.17% | 3,574 | 1,103 | 1.36 | -1.00 | 0.00 | -0.01 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 170.00 | 24.05 | 25.90 | 25.10 | +11.40 | +83.22% | 9,511 | 1,480 | 1.39 | -1.00 | 0.00 | -0.01 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 172.50 | 26.60 | 28.45 | 28.03 | +13.20 | +89.01% | 2,527 | 417 | 1.52 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 175.00 | 29.55 | 31.75 | 30.81 | +13.81 | +81.24% | 3,105 | 509 | 2.15 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 177.50 | 32.00 | 34.55 | 33.27 | +14.32 | +75.57% | 11,802 | 1,662 | 1.82 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 180.00 | 34.50 | 36.25 | 35.65 | +13.35 | +59.87% | 5,405 | 789 | 2.27 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 182.50 | 37.40 | 39.10 | 38.10 | +15.02 | +65.08% | 2,038 | 288 | 2.37 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 185.00 | 39.80 | 41.80 | 39.54 | +13.32 | +50.81% | 3,066 | 400 | 2.39 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 187.50 | 42.85 | 44.55 | 42.13 | +13.13 | +45.28% | 721 | 96 | 2.26 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 190.00 | 45.35 | 46.30 | 44.74 | +13.55 | +43.45% | 944 | 125 | 2.45 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 192.50 | 46.05 | 48.60 | 46.92 | +11.15 | +31.18% | 381 | 48 | 2.69 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 195.00 | 49.50 | 51.60 | 51.40 | +15.60 | +43.58% | 52 | 8 | 2.65 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 197.50 | 52.15 | 54.40 | 51.95 | +5.97 | +12.99% | 5 | 1 | 3.09 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 200.00 | 55.45 | 56.80 | 54.85 | +14.85 | +37.13% | 9 | 2 | 2.82 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 202.50 | 57.50 | 59.25 | 44.10 | 0.00 | 0.00% | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 5/1/2024 4:00:04 PM EST |
| 205.00 | 59.15 | 61.85 | 44.67 | 0.00 | 0.00% | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:04 PM EST |
| 207.50 | 62.15 | 64.15 | 32.15 | 0.00 | 0.00% | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 4/2/2024 | 5/1/2024 4:00:04 PM EST |
| 210.00 | 64.05 | 66.95 | 49.70 | 0.00 | 0.00% | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 5/1/2024 4:00:04 PM EST |
| 215.00 | 69.45 | 72.25 | 55.19 | 0.00 | 0.00% | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:04 PM EST |
| 220.00 | 75.10 | 76.45 | 60.00 | 0.00 | 0.00% | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:04 PM EST |
| 225.00 | 80.20 | 82.30 | 54.65 | 0.00 | 0.00% | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 4/5/2024 | 5/1/2024 4:00:04 PM EST |
| 230.00 | 84.15 | 86.20 | % | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 235.00 | 89.40 | 92.40 | % | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 240.00 | 94.75 | 97.30 | % | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 245.00 | 100.30 | 101.15 | % | 0 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 250.00 | 104.85 | 107.45 | % | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 255.00 | 110.00 | 111.25 | % | 0 | 0 | 4.75 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 260.00 | 114.85 | 116.95 | % | 0 | 0 | 5.09 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 265.00 | 120.15 | 122.20 | % | 0 | 0 | 4.88 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 270.00 | 124.85 | 126.40 | % | 0 | 0 | 5.17 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 275.00 | 129.55 | 131.65 | % | 0 | 0 | 5.45 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 280.00 | 134.60 | 136.95 | % | 0 | 0 | 5.46 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 285.00 | 139.45 | 141.60 | % | 0 | 0 | 5.15 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 290.00 | 144.85 | 146.80 | % | 0 | 0 | 5.60 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 295.00 | 149.55 | 151.70 | % | 0 | 0 | 5.74 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 300.00 | 154.80 | 156.65 | % | 0 | 0 | 5.88 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 305.00 | 159.75 | 162.10 | % | 0 | 0 | 5.55 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 310.00 | 165.30 | 166.40 | % | 0 | 0 | 5.92 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 315.00 | 169.80 | 171.75 | % | 0 | 0 | 6.17 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 320.00 | 174.25 | 176.95 | % | 0 | 0 | 6.33 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 325.00 | 178.85 | 182.30 | % | 0 | 0 | 6.24 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 330.00 | 185.30 | 186.35 | % | 0 | 0 | 6.13 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 335.00 | 189.25 | 191.30 | % | 0 | 0 | 6.38 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 340.00 | 195.40 | 196.45 | % | 0 | 0 | 6.25 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 345.00 | 199.55 | 202.25 | % | 0 | 0 | 6.38 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 350.00 | 205.05 | 206.45 | % | 0 | 0 | 6.63 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 355.00 | 208.85 | 212.25 | % | 0 | 0 | 6.79 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 360.00 | 215.20 | 216.95 | % | 0 | 0 | 6.62 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 365.00 | 218.80 | 221.45 | % | 0 | 0 | 6.61 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 370.00 | 225.05 | 226.20 | % | 0 | 0 | 7.10 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 375.00 | 230.05 | 231.35 | % | 0 | 0 | 6.93 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST |