Options Chain for NVIDIA CORPORATION COM (NVDA) - $221.80 as of 6/3/2026 7:57:36 AM 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 | 214.30 | 221.30 | 217.80 | % | 43.56 | 0 | 0 | 6.03 | 1.00 | 0.00 | 0.00 | 6/2/2026 4:00:04 PM EST | |||
| 10.00 | 209.25 | 216.30 | 212.78 | 212.37 | +45.47 | +27.25% | 21.28 | 3 | 3 | 4.05 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 4:00:04 PM EST |
| 15.00 | 204.30 | 211.40 | 207.85 | 185.73 | 0.00 | 0.00% | 13.86 | 0 | 3 | 3.34 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 6/2/2026 4:00:04 PM EST |
| 20.00 | 199.35 | 204.55 | 201.95 | 188.55 | 0.00 | 0.00% | 10.10 | 0 | 10 | 2.44 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 6/2/2026 4:00:04 PM EST |
| 25.00 | 194.40 | 201.55 | 197.98 | % | 7.92 | 0 | 1 | 2.59 | 1.00 | 0.00 | 0.00 | 6/2/2026 4:00:04 PM EST | |||
| 30.00 | 189.45 | 196.75 | 193.10 | 189.24 | 0.00 | 0.00% | 6.44 | 0 | 40 | 2.36 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 4:00:04 PM EST |
| 35.00 | 184.55 | 191.70 | 188.13 | % | 5.38 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 6/2/2026 4:00:04 PM EST | |||
| 40.00 | 179.60 | 186.80 | 183.20 | 187.08 | -4.56 | -2.38% | 4.58 | 1 | 11 | 2.01 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 4:00:04 PM EST |
| 45.00 | 174.70 | 181.90 | 178.30 | 177.05 | 0.00 | 0.00% | 3.96 | 0 | 50 | 1.87 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 4:00:04 PM EST |
| 50.00 | 169.80 | 177.15 | 173.48 | 167.37 | 0.00 | 0.00% | 3.47 | 0 | 8 | 1.75 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/2/2026 4:00:04 PM EST |
| 55.00 | 164.85 | 172.05 | 168.45 | 168.25 | -13.66 | -7.51% | 3.06 | 1 | 3 | 1.64 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 4:00:04 PM EST |
| 60.00 | 159.95 | 167.05 | 163.50 | 106.44 | 0.00 | 0.00% | 2.73 | 0 | 1 | 1.54 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 6/2/2026 4:00:04 PM EST |
| 65.00 | 155.05 | 162.25 | 158.65 | 152.69 | 0.00 | 0.00% | 2.44 | 0 | 5 | 1.45 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/2/2026 4:00:04 PM EST |
| 70.00 | 150.15 | 157.50 | 153.83 | 147.79 | 0.00 | 0.00% | 2.20 | 0 | 3 | 1.37 | 1.00 | 0.00 | -0.01 | 5/8/2026 | 6/2/2026 4:00:04 PM EST |
| 75.00 | 145.25 | 152.45 | 148.85 | 125.47 | 0.00 | 0.00% | 1.98 | 0 | 1 | 1.30 | 1.00 | 0.00 | -0.01 | 4/15/2026 | 6/2/2026 4:00:04 PM EST |
| 80.00 | 140.35 | 147.20 | 143.78 | 104.27 | 0.00 | 0.00% | 1.80 | 0 | 200 | 1.23 | 1.00 | 0.00 | -0.01 | 4/8/2026 | 6/2/2026 4:00:04 PM EST |
| 85.00 | 135.45 | 142.65 | 139.05 | % | 1.64 | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.01 | 6/2/2026 4:00:04 PM EST | |||
| 90.00 | 130.60 | 137.45 | 134.03 | 135.94 | 0.00 | 0.00% | 1.49 | 0 | 120 | 1.11 | 1.00 | 0.00 | -0.01 | 6/1/2026 | 6/2/2026 4:00:04 PM EST |
| 95.00 | 125.70 | 132.80 | 129.25 | 142.30 | 0.00 | 0.00% | 1.36 | 0 | 2 | 1.06 | 0.99 | 0.00 | -0.01 | 5/14/2026 | 6/2/2026 4:00:04 PM EST |
| 100.00 | 122.00 | 127.70 | 124.85 | 131.25 | +8.25 | +6.71% | 1.25 | 5 | 43 | 1.01 | 0.99 | 0.00 | -0.02 | 6/2/2026 | 6/2/2026 4:00:04 PM EST |
| 105.00 | 116.00 | 123.20 | 119.60 | 125.63 | 0.00 | 0.00% | 1.14 | 0 | 44 | 0.96 | 0.99 | 0.00 | -0.02 | 5/15/2026 | 6/2/2026 4:00:04 PM EST |
| 110.00 | 111.15 | 118.25 | 114.70 | 102.11 | 0.00 | 0.00% | 1.04 | 0 | 69 | 0.92 | 0.98 | 0.00 | -0.02 | 5/27/2026 | 6/2/2026 4:00:04 PM EST |
| 115.00 | 106.35 | 113.25 | 109.80 | 100.58 | 0.00 | 0.00% | 0.95 | 0 | 69 | 0.88 | 0.98 | 0.00 | -0.02 | 5/28/2026 | 6/2/2026 4:00:04 PM EST |
| 120.00 | 103.65 | 106.35 | 105.00 | 113.03 | +7.43 | +7.04% | 0.88 | 3 | 79 | 0.70 | 0.98 | 0.00 | -0.03 | 6/2/2026 | 6/2/2026 4:00:04 PM EST |
| 125.00 | 98.90 | 100.85 | 99.88 | 87.45 | 0.00 | 0.00% | 0.80 | 0 | 59 | 0.60 | 0.97 | 0.00 | -0.03 | 5/27/2026 | 6/2/2026 4:00:04 PM EST |
| 130.00 | 94.15 | 96.80 | 95.48 | 103.62 | +6.42 | +6.61% | 0.73 | 2 | 67 | 0.65 | 0.96 | 0.00 | -0.03 | 6/2/2026 | 6/2/2026 4:00:04 PM EST |
| 135.00 | 89.50 | 92.10 | 90.80 | 81.66 | 0.00 | 0.00% | 0.67 | 0 | 145 | 0.63 | 0.96 | 0.00 | -0.04 | 5/27/2026 | 6/2/2026 4:00:04 PM EST |
| 140.00 | 84.90 | 87.45 | 86.18 | 88.97 | +11.72 | +15.18% | 0.62 | 1 | 273 | 0.45 | 0.95 | 0.00 | -0.04 | 6/2/2026 | 6/2/2026 4:00:04 PM EST |
| 145.00 | 80.30 | 81.95 | 81.13 | 85.18 | +2.18 | +2.63% | 0.56 | 21 | 180 | 0.45 | 0.94 | 0.00 | -0.05 | 6/2/2026 | 6/2/2026 4:00:04 PM EST |
| 150.00 | 75.80 | 78.25 | 77.03 | 84.38 | +5.93 | +7.56% | 0.51 | 1 | 648 | 0.48 | 0.93 | 0.00 | -0.05 | 6/2/2026 | 6/2/2026 4:00:04 PM EST |
| 155.00 | 71.40 | 73.75 | 72.58 | 71.57 | -1.78 | -2.43% | 0.47 | 2 | 505 | 0.47 | 0.92 | 0.00 | -0.05 | 6/2/2026 | 6/2/2026 4:00:04 PM EST |
| 160.00 | 67.05 | 69.35 | 68.20 | 75.47 | +13.05 | +20.91% | 0.43 | 1 | 567 | 0.47 | 0.90 | 0.00 | -0.06 | 6/2/2026 | 6/2/2026 4:00:04 PM EST |
| 165.00 | 62.85 | 64.30 | 63.58 | 68.37 | +7.09 | +11.57% | 0.39 | 5 | 349 | 0.46 | 0.89 | 0.00 | -0.06 | 6/2/2026 | 6/2/2026 4:00:04 PM EST |
| 170.00 | 59.65 | 60.25 | 59.95 | 59.80 | -0.42 | -0.70% | 0.35 | 8 | 1,198 | 0.47 | 0.87 | 0.00 | -0.06 | 6/2/2026 | 6/2/2026 4:00:04 PM EST |
| 175.00 | 55.60 | 56.20 | 55.90 | 55.71 | -1.22 | -2.15% | 0.32 | 4 | 558 | 0.46 | 0.85 | 0.00 | -0.07 | 6/2/2026 | 6/2/2026 4:00:04 PM EST |
| 180.00 | 51.70 | 52.30 | 52.00 | 51.87 | -0.60 | -1.15% | 0.29 | 92 | 2,169 | 0.46 | 0.83 | 0.00 | -0.07 | 6/2/2026 | 6/2/2026 4:00:04 PM EST |
| 185.00 | 47.90 | 48.55 | 48.23 | 48.00 | -1.35 | -2.74% | 0.26 | 11 | 1,222 | 0.46 | 0.81 | 0.00 | -0.08 | 6/2/2026 | 6/2/2026 4:00:04 PM EST |
| 190.00 | 44.35 | 44.80 | 44.58 | 43.56 | -1.51 | -3.35% | 0.23 | 20 | 1,749 | 0.45 | 0.78 | 0.00 | -0.08 | 6/2/2026 | 6/2/2026 4:00:04 PM EST |
| 195.00 | 40.50 | 41.55 | 41.03 | 40.60 | -1.10 | -2.64% | 0.21 | 162 | 3,013 | 0.45 | 0.75 | 0.01 | -0.08 | 6/2/2026 | 6/2/2026 4:00:04 PM EST |
| 200.00 | 37.60 | 38.10 | 37.85 | 37.80 | -0.50 | -1.31% | 0.19 | 1,063 | 2,942 | 0.45 | 0.72 | 0.01 | -0.09 | 6/2/2026 | 6/2/2026 4:00:04 PM EST |
| 205.00 | 34.60 | 35.00 | 34.80 | 34.71 | -0.86 | -2.42% | 0.17 | 71 | 5,610 | 0.45 | 0.69 | 0.01 | -0.09 | 6/2/2026 | 6/2/2026 4:00:04 PM EST |
| 210.00 | 31.80 | 32.10 | 31.95 | 32.05 | -0.45 | -1.39% | 0.15 | 182 | 8,783 | 0.44 | 0.66 | 0.01 | -0.09 | 6/2/2026 | 6/2/2026 4:00:04 PM EST |
| 215.00 | 29.05 | 29.45 | 29.25 | 29.55 | -0.45 | -1.50% | 0.14 | 136 | 4,980 | 0.44 | 0.63 | 0.01 | -0.09 | 6/2/2026 | 6/2/2026 4:00:04 PM EST |
| 220.00 | 26.65 | 26.85 | 26.75 | 26.75 | -0.65 | -2.38% | 0.12 | 565 | 6,653 | 0.44 | 0.59 | 0.01 | -0.10 | 6/2/2026 | 6/2/2026 4:00:04 PM EST |
| 225.00 | 24.20 | 24.50 | 24.35 | 24.45 | -0.70 | -2.79% | 0.11 | 742 | 4,651 | 0.44 | 0.56 | 0.01 | -0.10 | 6/2/2026 | 6/2/2026 4:00:04 PM EST |
| 230.00 | 22.20 | 22.35 | 22.28 | 22.25 | -0.75 | -3.27% | 0.10 | 10,566 | 3,689 | 0.44 | 0.53 | 0.01 | -0.10 | 6/2/2026 | 6/2/2026 4:00:04 PM EST |
| 235.00 | 20.05 | 20.35 | 20.20 | 19.85 | -0.65 | -3.18% | 0.09 | 199 | 2,236 | 0.44 | 0.50 | 0.01 | -0.10 | 6/2/2026 | 6/2/2026 4:00:04 PM EST |
| 240.00 | 18.20 | 18.50 | 18.35 | 18.28 | -0.72 | -3.79% | 0.08 | 745 | 9,042 | 0.44 | 0.47 | 0.01 | -0.10 | 6/2/2026 | 6/2/2026 4:00:04 PM EST |
| 245.00 | 16.60 | 16.80 | 16.70 | 16.70 | -0.40 | -2.34% | 0.07 | 293 | 5,059 | 0.44 | 0.44 | 0.01 | -0.10 | 6/2/2026 | 6/2/2026 4:00:04 PM EST |
| 250.00 | 15.05 | 15.35 | 15.20 | 15.15 | -0.60 | -3.81% | 0.06 | 1,222 | 12,330 | 0.44 | 0.41 | 0.01 | -0.09 | 6/2/2026 | 6/2/2026 4:00:04 PM EST |
| 255.00 | 13.70 | 13.85 | 13.78 | 13.57 | -0.62 | -4.37% | 0.05 | 151 | 3,099 | 0.44 | 0.38 | 0.01 | -0.09 | 6/2/2026 | 6/2/2026 4:00:04 PM EST |
| 260.00 | 12.40 | 12.60 | 12.50 | 12.25 | -0.75 | -5.77% | 0.05 | 1,269 | 4,101 | 0.44 | 0.35 | 0.01 | -0.09 | 6/2/2026 | 6/2/2026 4:00:04 PM EST |
| 265.00 | 11.15 | 11.45 | 11.30 | 10.95 | -0.75 | -6.41% | 0.04 | 215 | 2,652 | 0.44 | 0.33 | 0.01 | -0.09 | 6/2/2026 | 6/2/2026 4:00:04 PM EST |
| 270.00 | 10.15 | 10.40 | 10.28 | 10.06 | -0.13 | -1.28% | 0.04 | 285 | 2,372 | 0.45 | 0.30 | 0.01 | -0.08 | 6/2/2026 | 6/2/2026 4:00:04 PM EST |
| 275.00 | 9.20 | 9.45 | 9.33 | 9.08 | -0.63 | -6.49% | 0.03 | 219 | 1,195 | 0.45 | 0.28 | 0.01 | -0.08 | 6/2/2026 | 6/2/2026 4:00:04 PM EST |
| 280.00 | 8.40 | 8.55 | 8.48 | 8.27 | -0.13 | -1.55% | 0.03 | 266 | 8,156 | 0.45 | 0.26 | 0.01 | -0.08 | 6/2/2026 | 6/2/2026 4:00:04 PM EST |
| 285.00 | 7.55 | 7.80 | 7.68 | 7.60 | -0.22 | -2.82% | 0.03 | 267 | 715 | 0.45 | 0.24 | 0.01 | -0.08 | 6/2/2026 | 6/2/2026 4:00:04 PM EST |
| 290.00 | 6.85 | 7.10 | 6.98 | 7.00 | -0.10 | -1.41% | 0.02 | 263 | 1,363 | 0.45 | 0.22 | 0.00 | -0.07 | 6/2/2026 | 6/2/2026 4:00:04 PM EST |
| 295.00 | 6.25 | 6.50 | 6.38 | 6.98 | +0.78 | +12.59% | 0.02 | 79 | 462 | 0.46 | 0.21 | 0.00 | -0.07 | 6/2/2026 | 6/2/2026 4:00:04 PM EST |
| 300.00 | 5.70 | 5.90 | 5.80 | 5.75 | +0.02 | +0.35% | 0.02 | 268 | 5,376 | 0.46 | 0.19 | 0.00 | -0.07 | 6/2/2026 | 6/2/2026 4:00:04 PM EST |
| 310.00 | 4.70 | 4.90 | 4.80 | 4.85 | -0.18 | -3.58% | 0.02 | 73 | 1,003 | 0.46 | 0.16 | 0.00 | -0.06 | 6/2/2026 | 6/2/2026 4:00:04 PM EST |
| 320.00 | 3.90 | 4.10 | 4.00 | 4.49 | +0.39 | +9.52% | 0.01 | 432 | 738 | 0.47 | 0.14 | 0.00 | -0.06 | 6/2/2026 | 6/2/2026 4:00:04 PM EST |
| 330.00 | 3.25 | 3.45 | 3.35 | 3.35 | -0.17 | -4.83% | 0.01 | 190 | 428 | 0.47 | 0.12 | 0.00 | -0.05 | 6/2/2026 | 6/2/2026 4:00:04 PM EST |
| 340.00 | 2.78 | 2.95 | 2.87 | 2.83 | -0.05 | -1.74% | 0.01 | 94 | 810 | 0.48 | 0.10 | 0.00 | -0.05 | 6/2/2026 | 6/2/2026 4:00:04 PM EST |
| 350.00 | 2.40 | 2.49 | 2.45 | 2.41 | -0.08 | -3.22% | 0.01 | 300 | 2,581 | 0.48 | 0.09 | 0.00 | -0.04 | 6/2/2026 | 6/2/2026 4:00:04 PM EST |
| 360.00 | 2.01 | 2.17 | 2.09 | 2.30 | +0.15 | +6.98% | 0.01 | 12 | 680 | 0.49 | 0.08 | 0.00 | -0.04 | 6/2/2026 | 6/2/2026 4:00:04 PM EST |
| 370.00 | 1.72 | 1.88 | 1.80 | 1.85 | +0.01 | +0.55% | 0.00 | 20 | 161 | 0.49 | 0.07 | 0.00 | -0.03 | 6/2/2026 | 6/2/2026 4:00:04 PM EST |
| 380.00 | 1.48 | 1.59 | 1.54 | 1.62 | +0.01 | +0.63% | 0.00 | 71 | 378 | 0.50 | 0.06 | 0.00 | -0.03 | 6/2/2026 | 6/2/2026 4:00:04 PM EST |
| 390.00 | 1.29 | 1.38 | 1.34 | 1.80 | +0.41 | +29.50% | 0.00 | 97 | 243 | 0.50 | 0.05 | 0.00 | -0.03 | 6/2/2026 | 6/2/2026 4:00:04 PM EST |
| 400.00 | 1.11 | 1.21 | 1.16 | 1.16 | -0.01 | -0.86% | 0.00 | 1,035 | 1,263 | 0.51 | 0.05 | 0.00 | -0.03 | 6/2/2026 | 6/2/2026 4:00:04 PM EST |
| 410.00 | 0.96 | 1.06 | 1.01 | 1.03 | 0.00 | 0.00% | 0.00 | 9 | 328 | 0.51 | 0.04 | 0.00 | -0.02 | 6/2/2026 | 6/2/2026 4:00:04 PM EST |
| 420.00 | 0.86 | 0.94 | 0.90 | 0.95 | +0.01 | +1.07% | 0.00 | 133 | 391 | 0.52 | 0.04 | 0.00 | -0.02 | 6/2/2026 | 6/2/2026 4:00:04 PM EST |
| 430.00 | 0.73 | 0.83 | 0.78 | 0.80 | 0.00 | 0.00% | 0.00 | 5 | 189 | 0.52 | 0.03 | 0.00 | -0.02 | 6/2/2026 | 6/2/2026 4:00:04 PM EST |
| 440.00 | 0.65 | 0.74 | 0.70 | 0.76 | +0.04 | +5.56% | 0.00 | 7 | 400 | 0.53 | 0.03 | 0.00 | -0.02 | 6/2/2026 | 6/2/2026 4:00:04 PM EST |
| 450.00 | 0.61 | 0.66 | 0.64 | 0.65 | 0.00 | 0.00% | 0.00 | 25 | 1,019 | 0.54 | 0.02 | 0.00 | -0.02 | 6/2/2026 | 6/2/2026 4:00:04 PM EST |
| 455.00 | 0.53 | 0.63 | 0.58 | 0.61 | 0.00 | 0.00% | 0.00 | 51 | 461 | 0.53 | 0.02 | 0.00 | -0.02 | 6/2/2026 | 6/2/2026 4:00:04 PM EST |
| 460.00 | 0.55 | 0.59 | 0.57 | 0.56 | -0.01 | -1.76% | 0.00 | 354 | 649 | 0.54 | 0.02 | 0.00 | -0.01 | 6/2/2026 | 6/2/2026 4:00:04 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 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,023 | 2.04 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 4:00:04 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 6/2/2026 4:00:04 PM EST | |||
| 15.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 6/2/2026 4:00:04 PM EST | |||
| 20.00 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 500 | 1.55 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 6/2/2026 4:00:04 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 6/2/2026 4:00:04 PM EST | |||
| 30.00 | 0.01 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/2/2026 4:00:04 PM EST |
| 35.00 | 0.01 | 0.09 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/2/2026 4:00:04 PM EST |
| 40.00 | 0.01 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 261 | 1.01 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/2/2026 4:00:04 PM EST |
| 45.00 | 0.01 | 0.12 | 0.07 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.95 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 6/2/2026 4:00:04 PM EST |
| 50.00 | 0.02 | 0.08 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 157 | 0.89 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/2/2026 4:00:04 PM EST |
| 55.00 | 0.03 | 0.15 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.88 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 6/2/2026 4:00:04 PM EST |
| 60.00 | 0.05 | 0.15 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 311 | 0.85 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/2/2026 4:00:04 PM EST |
| 65.00 | 0.06 | 0.17 | 0.12 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.81 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/2/2026 4:00:04 PM EST |
| 70.00 | 0.10 | 0.18 | 0.14 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 286 | 0.79 | 0.00 | 0.00 | -0.01 | 5/19/2026 | 6/2/2026 4:00:04 PM EST |
| 75.00 | 0.10 | 0.21 | 0.16 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.75 | 0.00 | 0.00 | -0.01 | 5/28/2026 | 6/2/2026 4:00:04 PM EST |
| 80.00 | 0.12 | 0.24 | 0.18 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 376 | 0.72 | 0.00 | 0.00 | -0.01 | 6/1/2026 | 6/2/2026 4:00:04 PM EST |
| 85.00 | 0.15 | 0.27 | 0.21 | 0.22 | +0.04 | +22.23% | 0.00 | 1 | 251 | 0.70 | 0.00 | 0.00 | -0.01 | 6/2/2026 | 6/2/2026 4:00:04 PM EST |
| 90.00 | 0.19 | 0.31 | 0.25 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 251 | 0.67 | 0.00 | 0.00 | -0.01 | 6/1/2026 | 6/2/2026 4:00:04 PM EST |
| 95.00 | 0.27 | 0.36 | 0.32 | 0.27 | -0.09 | -25.00% | 0.00 | 1 | 576 | 0.66 | -0.01 | 0.00 | -0.01 | 6/2/2026 | 6/2/2026 4:00:04 PM EST |
| 100.00 | 0.30 | 0.41 | 0.36 | 0.35 | -0.02 | -5.41% | 0.00 | 3 | 3,638 | 0.63 | -0.01 | 0.00 | -0.02 | 6/2/2026 | 6/2/2026 4:00:04 PM EST |
| 105.00 | 0.37 | 0.50 | 0.44 | 0.46 | -0.05 | -9.81% | 0.00 | 2 | 309 | 0.62 | -0.01 | 0.00 | -0.02 | 6/2/2026 | 6/2/2026 4:00:04 PM EST |
| 110.00 | 0.47 | 0.60 | 0.54 | 0.52 | -0.08 | -13.34% | 0.00 | 11 | 950 | 0.60 | -0.02 | 0.00 | -0.02 | 6/2/2026 | 6/2/2026 4:00:04 PM EST |
| 115.00 | 0.59 | 0.71 | 0.65 | 0.61 | -0.04 | -6.16% | 0.01 | 2 | 534 | 0.59 | -0.02 | 0.00 | -0.02 | 6/2/2026 | 6/2/2026 4:00:04 PM EST |
| 120.00 | 0.75 | 0.83 | 0.79 | 0.77 | -0.01 | -1.29% | 0.01 | 11 | 2,018 | 0.57 | -0.02 | 0.00 | -0.03 | 6/2/2026 | 6/2/2026 4:00:04 PM EST |
| 125.00 | 0.90 | 0.97 | 0.94 | 0.96 | +0.02 | +2.13% | 0.01 | 2 | 3,349 | 0.56 | -0.03 | 0.00 | -0.03 | 6/2/2026 | 6/2/2026 4:00:04 PM EST |
| 130.00 | 1.12 | 1.18 | 1.15 | 1.15 | +0.04 | +3.61% | 0.01 | 10 | 4,054 | 0.55 | -0.04 | 0.00 | -0.03 | 6/2/2026 | 6/2/2026 4:00:04 PM EST |
| 135.00 | 1.35 | 1.41 | 1.38 | 1.37 | +0.04 | +3.01% | 0.01 | 3 | 6,559 | 0.54 | -0.04 | 0.00 | -0.04 | 6/2/2026 | 6/2/2026 4:00:04 PM EST |
| 140.00 | 1.63 | 1.69 | 1.66 | 1.65 | +0.10 | +6.46% | 0.01 | 12 | 7,923 | 0.53 | -0.05 | 0.00 | -0.04 | 6/2/2026 | 6/2/2026 4:00:04 PM EST |
| 145.00 | 1.90 | 2.04 | 1.97 | 1.99 | +0.08 | +4.19% | 0.01 | 4 | 6,526 | 0.51 | -0.06 | 0.00 | -0.05 | 6/2/2026 | 6/2/2026 4:00:04 PM EST |
| 150.00 | 2.29 | 2.41 | 2.35 | 2.35 | +0.08 | +3.53% | 0.02 | 54 | 14,476 | 0.50 | -0.07 | 0.00 | -0.05 | 6/2/2026 | 6/2/2026 4:00:04 PM EST |
| 155.00 | 2.80 | 2.90 | 2.85 | 2.79 | +0.13 | +4.89% | 0.02 | 3 | 10,382 | 0.50 | -0.08 | 0.00 | -0.05 | 6/2/2026 | 6/2/2026 4:00:04 PM EST |
| 160.00 | 3.30 | 3.50 | 3.40 | 3.40 | +0.24 | +7.60% | 0.02 | 31 | 11,800 | 0.49 | -0.10 | 0.00 | -0.06 | 6/2/2026 | 6/2/2026 4:00:04 PM EST |
| 165.00 | 3.95 | 4.10 | 4.03 | 4.07 | +0.25 | +6.55% | 0.02 | 27 | 12,308 | 0.48 | -0.11 | 0.00 | -0.06 | 6/2/2026 | 6/2/2026 4:00:04 PM EST |
| 170.00 | 4.75 | 4.90 | 4.83 | 4.81 | +0.19 | +4.12% | 0.03 | 184 | 8,426 | 0.47 | -0.13 | 0.00 | -0.06 | 6/2/2026 | 6/2/2026 4:00:04 PM EST |
| 175.00 | 5.65 | 5.80 | 5.73 | 5.80 | +0.35 | +6.43% | 0.03 | 353 | 6,463 | 0.47 | -0.15 | 0.00 | -0.07 | 6/2/2026 | 6/2/2026 4:00:04 PM EST |
| 180.00 | 6.65 | 6.75 | 6.70 | 6.77 | +0.35 | +5.46% | 0.04 | 249 | 7,865 | 0.46 | -0.17 | 0.00 | -0.07 | 6/2/2026 | 6/2/2026 4:00:04 PM EST |
| 185.00 | 7.85 | 8.00 | 7.93 | 8.00 | +0.40 | +5.27% | 0.04 | 294 | 4,261 | 0.46 | -0.19 | 0.00 | -0.08 | 6/2/2026 | 6/2/2026 4:00:04 PM EST |
| 190.00 | 9.15 | 9.35 | 9.25 | 9.35 | +0.40 | +4.47% | 0.05 | 503 | 5,559 | 0.46 | -0.22 | 0.00 | -0.08 | 6/2/2026 | 6/2/2026 4:00:04 PM EST |
| 195.00 | 10.65 | 10.85 | 10.75 | 10.85 | +0.55 | +5.34% | 0.06 | 83 | 8,823 | 0.45 | -0.25 | 0.01 | -0.08 | 6/2/2026 | 6/2/2026 4:00:04 PM EST |
| 200.00 | 12.35 | 12.55 | 12.45 | 12.60 | +0.65 | +5.44% | 0.06 | 84 | 11,774 | 0.45 | -0.28 | 0.01 | -0.09 | 6/2/2026 | 6/2/2026 4:00:04 PM EST |
| 205.00 | 14.20 | 14.40 | 14.30 | 14.37 | +0.60 | +4.36% | 0.07 | 34 | 3,837 | 0.45 | -0.31 | 0.01 | -0.09 | 6/2/2026 | 6/2/2026 4:00:04 PM EST |
| 210.00 | 16.25 | 16.50 | 16.38 | 16.47 | +0.12 | +0.74% | 0.08 | 109 | 3,704 | 0.45 | -0.34 | 0.01 | -0.09 | 6/2/2026 | 6/2/2026 4:00:04 PM EST |
| 215.00 | 18.50 | 18.75 | 18.63 | 18.74 | +0.19 | +1.03% | 0.09 | 176 | 1,583 | 0.44 | -0.37 | 0.01 | -0.09 | 6/2/2026 | 6/2/2026 4:00:04 PM EST |
| 220.00 | 20.95 | 21.20 | 21.08 | 21.28 | +0.33 | +1.58% | 0.10 | 28 | 1,428 | 0.44 | -0.41 | 0.01 | -0.10 | 6/2/2026 | 6/2/2026 4:00:04 PM EST |
| 225.00 | 23.55 | 23.80 | 23.68 | 23.90 | +1.00 | +4.37% | 0.11 | 59 | 958 | 0.44 | -0.44 | 0.01 | -0.10 | 6/2/2026 | 6/2/2026 4:00:04 PM EST |
| 230.00 | 26.35 | 26.55 | 26.45 | 26.95 | +1.30 | +5.07% | 0.11 | 157 | 678 | 0.44 | -0.47 | 0.01 | -0.10 | 6/2/2026 | 6/2/2026 4:00:04 PM EST |
| 235.00 | 29.30 | 29.60 | 29.45 | 29.55 | -2.80 | -8.66% | 0.13 | 29 | 557 | 0.44 | -0.50 | 0.01 | -0.10 | 6/2/2026 | 6/2/2026 4:00:04 PM EST |
| 240.00 | 32.45 | 32.75 | 32.60 | 33.05 | +1.41 | +4.46% | 0.14 | 9 | 949 | 0.44 | -0.54 | 0.01 | -0.10 | 6/2/2026 | 6/2/2026 4:00:04 PM EST |
| 245.00 | 35.70 | 36.05 | 35.88 | 34.37 | -2.28 | -6.23% | 0.15 | 2 | 40 | 0.44 | -0.56 | 0.01 | -0.10 | 6/2/2026 | 6/2/2026 4:00:04 PM EST |
| 250.00 | 39.15 | 39.85 | 39.50 | 39.45 | -4.90 | -11.05% | 0.16 | 3 | 235 | 0.45 | -0.59 | 0.01 | -0.09 | 6/2/2026 | 6/2/2026 4:00:04 PM EST |
| 255.00 | 42.75 | 43.50 | 43.13 | 42.02 | 0.00 | 0.00% | 0.17 | 0 | 290 | 0.45 | -0.62 | 0.01 | -0.09 | 6/1/2026 | 6/2/2026 4:00:04 PM EST |
| 260.00 | 46.30 | 47.25 | 46.78 | 41.35 | -11.95 | -22.42% | 0.18 | 23 | 80 | 0.45 | -0.65 | 0.01 | -0.09 | 6/2/2026 | 6/2/2026 4:00:04 PM EST |
| 265.00 | 50.30 | 51.15 | 50.73 | 50.50 | -9.14 | -15.33% | 0.19 | 20 | 18 | 0.45 | -0.67 | 0.01 | -0.09 | 6/2/2026 | 6/2/2026 4:00:04 PM EST |
| 270.00 | 53.95 | 55.15 | 54.55 | 54.25 | 0.00 | 0.00% | 0.20 | 0 | 109 | 0.45 | -0.70 | 0.01 | -0.08 | 5/20/2026 | 6/2/2026 4:00:04 PM EST |
| 275.00 | 58.00 | 59.30 | 58.65 | 58.58 | -5.97 | -9.25% | 0.21 | 2 | 150 | 0.45 | -0.72 | 0.01 | -0.08 | 6/2/2026 | 6/2/2026 4:00:04 PM EST |
| 280.00 | 62.10 | 63.50 | 62.80 | 57.00 | -5.35 | -8.59% | 0.22 | 1 | 17 | 0.45 | -0.74 | 0.01 | -0.08 | 6/2/2026 | 6/2/2026 4:00:04 PM EST |
| 285.00 | 66.30 | 67.85 | 67.08 | 71.00 | 0.00 | 0.00% | 0.24 | 0 | 25 | 0.46 | -0.76 | 0.01 | -0.08 | 5/26/2026 | 6/2/2026 4:00:04 PM EST |
| 290.00 | 70.60 | 72.25 | 71.43 | 66.45 | -12.80 | -16.16% | 0.25 | 15 | 20 | 0.46 | -0.78 | 0.00 | -0.07 | 6/2/2026 | 6/2/2026 4:00:04 PM EST |
| 295.00 | 74.95 | 76.70 | 75.83 | 77.70 | 0.00 | 0.00% | 0.26 | 0 | 15 | 0.46 | -0.79 | 0.00 | -0.07 | 5/21/2026 | 6/2/2026 4:00:04 PM EST |
| 300.00 | 79.40 | 81.25 | 80.33 | 78.94 | 0.00 | 0.00% | 0.27 | 0 | 64 | 0.46 | -0.81 | 0.00 | -0.07 | 6/1/2026 | 6/2/2026 4:00:04 PM EST |
| 310.00 | 88.50 | 90.50 | 89.50 | % | 0.29 | 0 | 0 | 0.47 | -0.84 | 0.00 | -0.06 | 6/2/2026 4:00:04 PM EST | |||
| 320.00 | 97.75 | 99.95 | 98.85 | % | 0.31 | 0 | 0 | 0.47 | -0.86 | 0.00 | -0.06 | 6/2/2026 4:00:04 PM EST | |||
| 330.00 | 107.15 | 109.60 | 108.38 | % | 0.33 | 0 | 0 | 0.53 | -0.88 | 0.00 | -0.05 | 6/2/2026 4:00:04 PM EST | |||
| 340.00 | 116.75 | 119.35 | 118.05 | % | 0.35 | 0 | 0 | 0.55 | -0.90 | 0.00 | -0.05 | 6/2/2026 4:00:04 PM EST | |||
| 350.00 | 126.45 | 129.15 | 127.80 | % | 0.37 | 0 | 0 | 0.57 | -0.91 | 0.00 | -0.04 | 6/2/2026 4:00:04 PM EST | |||
| 360.00 | 136.25 | 138.90 | 137.58 | 142.25 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.59 | -0.92 | 0.00 | -0.04 | 5/29/2026 | 6/2/2026 4:00:04 PM EST |
| 370.00 | 146.25 | 148.80 | 147.53 | 142.72 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.61 | -0.93 | 0.00 | -0.03 | 5/13/2026 | 6/2/2026 4:00:04 PM EST |
| 380.00 | 156.20 | 158.80 | 157.50 | 158.20 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.63 | -0.94 | 0.00 | -0.03 | 5/21/2026 | 6/2/2026 4:00:04 PM EST |
| 390.00 | 166.15 | 168.80 | 167.48 | % | 0.43 | 0 | 0 | 0.65 | -0.95 | 0.00 | -0.03 | 6/2/2026 4:00:04 PM EST | |||
| 400.00 | 176.15 | 178.75 | 177.45 | 168.30 | 0.00 | 0.00% | 0.44 | 0 | 1 | 0.68 | -0.95 | 0.00 | -0.03 | 5/14/2026 | 6/2/2026 4:00:04 PM EST |
| 410.00 | 185.70 | 188.80 | 187.25 | % | 0.46 | 0 | 0 | 0.70 | -0.96 | 0.00 | -0.02 | 6/2/2026 4:00:04 PM EST | |||
| 420.00 | 195.90 | 198.80 | 197.35 | % | 0.47 | 0 | 0 | 0.72 | -0.96 | 0.00 | -0.02 | 6/2/2026 4:00:04 PM EST | |||
| 430.00 | 205.65 | 208.75 | 207.20 | % | 0.48 | 0 | 0 | 0.74 | -0.97 | 0.00 | -0.02 | 6/2/2026 4:00:04 PM EST | |||
| 440.00 | 215.90 | 218.70 | 217.30 | 212.53 | 0.00 | 0.00% | 0.49 | 0 | 0 | 0.76 | -0.97 | 0.00 | -0.02 | 5/13/2026 | 6/2/2026 4:00:04 PM EST |
| 450.00 | 225.70 | 228.75 | 227.23 | % | 0.50 | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.02 | 6/2/2026 4:00:04 PM EST | |||
| 455.00 | 231.00 | 233.75 | 232.38 | % | 0.51 | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.02 | 6/2/2026 4:00:04 PM EST | |||
| 460.00 | 235.70 | 238.75 | 237.23 | % | 0.52 | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.01 | 6/2/2026 4:00:04 PM EST |