Options Chain for NVIDIA CORPORATION COM (NVDA) - $177.99 as of 8/22/2025 8:26:39 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 | 170.05 | 175.85 | 172.95 | 176.76 | 0.00 | 0.00% | 34.59 | 0 | 21 | 8.54 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:03 PM EST |
| 10.00 | 165.10 | 170.90 | 168.00 | 166.00 | 0.00 | 0.00% | 16.80 | 0 | 16 | 5.85 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 4:00:03 PM EST |
| 15.00 | 160.15 | 165.95 | 163.05 | 166.15 | 0.00 | 0.00% | 10.87 | 0 | 407 | 4.79 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 4:00:03 PM EST |
| 20.00 | 155.15 | 160.95 | 158.05 | 153.30 | 0.00 | 0.00% | 7.90 | 0 | 57 | 4.12 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:03 PM EST |
| 25.00 | 150.20 | 156.00 | 153.10 | 150.80 | 0.00 | 0.00% | 6.12 | 0 | 19 | 3.66 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 30.00 | 145.25 | 151.05 | 148.15 | 149.98 | 0.00 | 0.00% | 4.94 | 0 | 95 | 3.30 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 4:00:03 PM EST |
| 35.00 | 140.30 | 146.10 | 143.20 | 148.87 | 0.00 | 0.00% | 4.09 | 0 | 23 | 3.01 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 4:00:03 PM EST |
| 40.00 | 137.30 | 139.65 | 138.48 | 138.23 | 0.00 | 0.00% | 3.46 | 0 | 47 | 0.00 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:03 PM EST |
| 45.00 | 132.40 | 135.65 | 134.03 | 137.81 | 0.00 | 0.00% | 2.98 | 0 | 70 | 2.17 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:03 PM EST |
| 50.00 | 125.90 | 129.60 | 127.75 | 133.06 | 0.00 | 0.00% | 2.56 | 0 | 795 | 0.00 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:03 PM EST |
| 55.00 | 122.40 | 125.00 | 123.70 | 127.75 | 0.00 | 0.00% | 2.25 | 0 | 221 | 10.00 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 4:00:03 PM EST |
| 60.00 | 117.00 | 119.00 | 118.00 | 123.53 | 0.00 | 0.00% | 1.97 | 0 | 359 | 1.89 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 4:00:03 PM EST |
| 65.00 | 112.25 | 113.90 | 113.08 | 113.45 | -4.41 | -3.75% | 1.74 | 1 | 167 | 6.59 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 70.00 | 108.05 | 109.30 | 108.68 | 106.60 | -3.74 | -3.39% | 1.55 | 1 | 769 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 75.00 | 103.15 | 104.85 | 104.00 | 95.33 | 0.00 | 0.00% | 1.39 | 0 | 695 | 1.05 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:03 PM EST |
| 80.00 | 97.35 | 99.70 | 98.53 | 92.00 | 0.00 | 0.00% | 1.23 | 0 | 8,030 | 0.85 | 1.00 | 0.00 | -0.01 | 8/20/2025 | 8/22/2025 4:00:03 PM EST |
| 85.00 | 93.10 | 95.05 | 94.08 | 93.59 | +1.92 | +2.10% | 1.11 | 2 | 850 | 1.13 | 1.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 90.00 | 87.30 | 89.20 | 88.25 | 89.10 | +3.60 | +4.22% | 0.98 | 3 | 1,043 | 0.00 | 1.00 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 95.00 | 82.90 | 84.15 | 83.53 | 81.00 | 0.00 | 0.00% | 0.88 | 0 | 3,825 | 0.90 | 0.99 | 0.00 | -0.02 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 100.00 | 77.90 | 79.40 | 78.65 | 79.11 | +3.66 | +4.86% | 0.79 | 6 | 11,603 | 0.80 | 0.99 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 105.00 | 72.35 | 74.30 | 73.33 | 71.00 | 0.00 | 0.00% | 0.70 | 0 | 7,177 | 0.39 | 0.99 | 0.00 | -0.03 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 110.00 | 68.55 | 69.55 | 69.05 | 69.06 | +3.94 | +6.05% | 0.63 | 7 | 7,570 | 0.57 | 0.98 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 115.00 | 62.70 | 64.95 | 63.83 | 64.20 | +2.70 | +4.39% | 0.56 | 37 | 7,606 | 0.68 | 0.98 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 120.00 | 58.05 | 59.80 | 58.93 | 59.00 | +2.00 | +3.51% | 0.49 | 42 | 13,084 | 0.48 | 0.97 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 125.00 | 53.05 | 54.85 | 53.95 | 54.59 | +2.71 | +5.23% | 0.43 | 16 | 8,889 | 0.44 | 0.96 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 130.00 | 49.00 | 50.60 | 49.80 | 50.10 | +3.20 | +6.83% | 0.38 | 75 | 13,855 | 0.48 | 0.94 | 0.00 | -0.06 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 135.00 | 44.60 | 45.40 | 45.00 | 45.30 | +3.28 | +7.81% | 0.33 | 81 | 16,748 | 0.50 | 0.93 | 0.00 | -0.06 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 140.00 | 39.95 | 40.75 | 40.35 | 40.75 | +3.09 | +8.21% | 0.29 | 122 | 17,083 | 0.48 | 0.91 | 0.00 | -0.07 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 145.00 | 35.65 | 36.25 | 35.95 | 35.83 | +2.43 | +7.28% | 0.25 | 22 | 10,869 | 0.47 | 0.88 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 150.00 | 31.25 | 31.75 | 31.50 | 31.68 | +2.68 | +9.25% | 0.21 | 1,268 | 34,577 | 0.45 | 0.85 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 155.00 | 27.10 | 27.55 | 27.33 | 27.45 | +2.55 | +10.25% | 0.18 | 98 | 7,755 | 0.44 | 0.82 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 160.00 | 23.15 | 23.65 | 23.40 | 23.42 | +2.14 | +10.06% | 0.15 | 361 | 12,719 | 0.43 | 0.77 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 165.00 | 19.55 | 19.95 | 19.75 | 19.79 | +1.89 | +10.56% | 0.12 | 504 | 16,933 | 0.42 | 0.72 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 170.00 | 16.45 | 16.55 | 16.50 | 16.50 | +1.75 | +11.87% | 0.10 | 7,678 | 18,989 | 0.42 | 0.66 | 0.01 | -0.11 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 175.00 | 13.45 | 13.55 | 13.50 | 13.50 | +1.55 | +12.98% | 0.08 | 23,645 | 47,111 | 0.41 | 0.59 | 0.01 | -0.11 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 180.00 | 10.80 | 10.85 | 10.83 | 10.83 | +1.18 | +12.23% | 0.06 | 4,758 | 26,797 | 0.40 | 0.52 | 0.01 | -0.11 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 185.00 | 8.50 | 8.60 | 8.55 | 8.55 | +1.15 | +15.55% | 0.05 | 3,077 | 18,038 | 0.39 | 0.45 | 0.01 | -0.11 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 190.00 | 6.60 | 6.70 | 6.65 | 6.60 | +0.85 | +14.79% | 0.04 | 3,130 | 25,241 | 0.39 | 0.38 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 195.00 | 5.10 | 5.15 | 5.13 | 5.10 | +0.65 | +14.61% | 0.03 | 5,323 | 18,163 | 0.39 | 0.32 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 200.00 | 3.85 | 3.95 | 3.90 | 3.95 | +0.55 | +16.18% | 0.02 | 6,843 | 39,556 | 0.39 | 0.26 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 210.00 | 2.24 | 2.26 | 2.25 | 2.24 | +0.30 | +15.47% | 0.01 | 6,104 | 25,112 | 0.39 | 0.17 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 220.00 | 1.32 | 1.34 | 1.33 | 1.33 | +0.19 | +16.67% | 0.01 | 3,580 | 13,530 | 0.40 | 0.11 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 230.00 | 0.81 | 0.83 | 0.82 | 0.82 | +0.11 | +15.50% | 0.00 | 1,003 | 7,679 | 0.41 | 0.07 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 240.00 | 0.52 | 0.54 | 0.53 | 0.53 | +0.06 | +12.77% | 0.00 | 631 | 11,564 | 0.42 | 0.05 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 250.00 | 0.35 | 0.37 | 0.36 | 0.36 | +0.05 | +16.13% | 0.00 | 664 | 4,678 | 0.44 | 0.03 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 260.00 | 0.24 | 0.25 | 0.25 | 0.25 | +0.04 | +19.05% | 0.00 | 173 | 19,491 | 0.45 | 0.02 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 270.00 | 0.16 | 0.18 | 0.17 | 0.17 | +0.03 | +21.43% | 0.00 | 15 | 13,487 | 0.47 | 0.01 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 280.00 | 0.12 | 0.13 | 0.13 | 0.12 | +0.01 | +9.10% | 0.00 | 20 | 9,375 | 0.48 | 0.01 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 290.00 | 0.08 | 0.10 | 0.09 | 0.09 | +0.02 | +28.58% | 0.00 | 68 | 3,015 | 0.49 | 0.01 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 300.00 | 0.06 | 0.07 | 0.07 | 0.07 | +0.02 | +40.00% | 0.00 | 105 | 26,548 | 0.51 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 310.00 | 0.04 | 0.05 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 318 | 0.52 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 320.00 | 0.03 | 0.04 | 0.04 | 0.04 | +0.02 | +100.00% | 0.00 | 13 | 951 | 0.53 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 330.00 | 0.02 | 0.03 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 1,000 | 943 | 0.54 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 340.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 475 | 615 | 0.54 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 350.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 27 | 1,996 | 0.56 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 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 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,045 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 8/22/2025 4:00:03 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,038 | 2.40 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 8/22/2025 4:00:03 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,531 | 2.05 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 8/22/2025 4:00:03 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,791 | 1.81 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 8/22/2025 4:00:03 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,687 | 1.62 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 4:00:03 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,483 | 1.47 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/22/2025 4:00:03 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 125 | 394 | 1.35 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 33 | 3,414 | 1.24 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 164 | 2,545 | 1.14 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 50.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 28 | 2,089 | 1.09 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 55.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 17 | 3,578 | 1.01 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 60.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 209 | 5,962 | 0.98 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 65.00 | 0.03 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 977 | 10,929 | 0.95 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 70.00 | 0.04 | 0.05 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 12,124 | 0.90 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 75.00 | 0.06 | 0.07 | 0.07 | 0.06 | -0.01 | -14.29% | 0.00 | 16 | 10,070 | 0.87 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 80.00 | 0.08 | 0.09 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 6 | 18,385 | 0.84 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 85.00 | 0.10 | 0.12 | 0.11 | 0.12 | +0.01 | +9.10% | 0.00 | 12 | 14,571 | 0.79 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 90.00 | 0.14 | 0.15 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 50 | 21,503 | 0.77 | 0.00 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 95.00 | 0.17 | 0.18 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 81 | 17,233 | 0.74 | -0.01 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 100.00 | 0.22 | 0.23 | 0.23 | 0.22 | -0.02 | -8.34% | 0.00 | 52 | 55,542 | 0.71 | -0.01 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 105.00 | 0.28 | 0.29 | 0.29 | 0.30 | -0.01 | -3.23% | 0.00 | 23 | 18,663 | 0.68 | -0.01 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 110.00 | 0.35 | 0.37 | 0.36 | 0.36 | -0.03 | -7.70% | 0.00 | 63 | 25,807 | 0.65 | -0.02 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 115.00 | 0.45 | 0.46 | 0.46 | 0.46 | -0.03 | -6.13% | 0.00 | 60 | 11,193 | 0.62 | -0.02 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 120.00 | 0.56 | 0.58 | 0.57 | 0.58 | -0.07 | -10.77% | 0.00 | 584 | 26,574 | 0.59 | -0.03 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 125.00 | 0.71 | 0.73 | 0.72 | 0.72 | -0.10 | -12.20% | 0.01 | 256 | 9,807 | 0.57 | -0.04 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 130.00 | 0.90 | 0.92 | 0.91 | 0.91 | -0.14 | -13.34% | 0.01 | 206 | 29,376 | 0.54 | -0.06 | 0.00 | -0.06 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 135.00 | 1.16 | 1.18 | 1.17 | 1.17 | -0.21 | -15.22% | 0.01 | 403 | 15,084 | 0.52 | -0.07 | 0.00 | -0.06 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 140.00 | 1.50 | 1.52 | 1.51 | 1.53 | -0.30 | -16.40% | 0.01 | 656 | 33,945 | 0.50 | -0.09 | 0.00 | -0.07 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 145.00 | 1.96 | 1.99 | 1.98 | 1.98 | -0.41 | -17.16% | 0.01 | 1,096 | 45,253 | 0.48 | -0.12 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 150.00 | 2.58 | 2.60 | 2.59 | 2.62 | -0.50 | -16.03% | 0.02 | 1,819 | 37,489 | 0.47 | -0.15 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 155.00 | 3.35 | 3.45 | 3.40 | 3.44 | -0.65 | -15.90% | 0.02 | 12,273 | 19,299 | 0.45 | -0.18 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 160.00 | 4.40 | 4.50 | 4.45 | 4.44 | -0.86 | -16.23% | 0.03 | 4,364 | 21,970 | 0.44 | -0.23 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 165.00 | 5.70 | 5.80 | 5.75 | 5.77 | -1.10 | -16.02% | 0.03 | 1,820 | 25,601 | 0.43 | -0.28 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 170.00 | 7.35 | 7.45 | 7.40 | 7.35 | -1.35 | -15.52% | 0.04 | 10,681 | 24,359 | 0.42 | -0.34 | 0.01 | -0.11 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 175.00 | 9.30 | 9.40 | 9.35 | 9.35 | -1.50 | -13.83% | 0.05 | 2,570 | 12,219 | 0.41 | -0.41 | 0.01 | -0.11 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 180.00 | 11.65 | 11.75 | 11.70 | 11.80 | -1.65 | -12.27% | 0.07 | 1,417 | 5,652 | 0.40 | -0.48 | 0.01 | -0.11 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 185.00 | 14.40 | 14.50 | 14.45 | 14.40 | -2.05 | -12.47% | 0.08 | 657 | 3,378 | 0.40 | -0.55 | 0.01 | -0.11 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 190.00 | 17.50 | 17.60 | 17.55 | 17.60 | -2.20 | -11.12% | 0.09 | 54 | 1,498 | 0.39 | -0.62 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 195.00 | 21.00 | 21.15 | 21.08 | 20.90 | -2.59 | -11.03% | 0.11 | 19 | 860 | 0.39 | -0.68 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 200.00 | 24.80 | 25.10 | 24.95 | 25.10 | -2.48 | -9.00% | 0.12 | 31 | 1,167 | 0.39 | -0.74 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 210.00 | 33.25 | 33.80 | 33.53 | 33.70 | -1.88 | -5.29% | 0.16 | 54 | 433 | 0.40 | -0.83 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 220.00 | 42.25 | 43.55 | 42.90 | 42.50 | -2.80 | -6.19% | 0.20 | 1 | 341 | 0.43 | -0.89 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 230.00 | 51.50 | 53.00 | 52.25 | 52.03 | -4.47 | -7.92% | 0.23 | 3 | 54 | 0.47 | -0.93 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 240.00 | 61.05 | 62.45 | 61.75 | 61.87 | +4.30 | +7.47% | 0.26 | 3 | 0 | 0.50 | -0.95 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 250.00 | 71.05 | 73.15 | 72.10 | 75.84 | 0.00 | 0.00% | 0.29 | 0 | 5 | 0.72 | -0.97 | 0.00 | -0.02 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 260.00 | 81.00 | 83.10 | 82.05 | 82.09 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.75 | -0.98 | 0.00 | -0.01 | 7/31/2025 | 8/22/2025 4:00:03 PM EST |
| 270.00 | 91.20 | 93.00 | 92.10 | 90.80 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.01 | 8/6/2025 | 8/22/2025 4:00:03 PM EST |
| 280.00 | 100.85 | 104.90 | 102.88 | 100.75 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.01 | 8/15/2025 | 8/22/2025 4:00:03 PM EST |
| 290.00 | 110.70 | 113.00 | 111.85 | 107.71 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.89 | -0.99 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 4:00:03 PM EST |
| 300.00 | 120.85 | 122.80 | 121.83 | 124.97 | 0.00 | 0.00% | 0.41 | 0 | 1 | 0.91 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 310.00 | 131.45 | 133.10 | 132.28 | 134.99 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 320.00 | 140.25 | 143.90 | 142.08 | % | 0.44 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 330.00 | 150.30 | 152.90 | 151.60 | % | 0.46 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 340.00 | 160.95 | 162.95 | 161.95 | % | 0.48 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 350.00 | 171.00 | 173.00 | 172.00 | % | 0.49 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST |