Options Chain for NVIDIA CORPORATION COM (NVDA) - $187.66 as of 10/6/2025 6:17:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 133.45 | 138.05 | 135.75 | 136.92 | 0.00 | 0.00% | 2.71 | 0 | 3 | 4.00 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/6/2025 4:00:05 PM EST |
| 55.00 | 128.45 | 133.05 | 130.75 | % | 2.38 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 10/6/2025 4:00:05 PM EST | |||
| 60.00 | 123.45 | 128.05 | 125.75 | 118.51 | 0.00 | 0.00% | 2.10 | 0 | 1 | 3.49 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 10/6/2025 4:00:05 PM EST |
| 65.00 | 118.45 | 123.10 | 120.78 | 106.29 | 0.00 | 0.00% | 1.86 | 0 | 5 | 3.26 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 10/6/2025 4:00:05 PM EST |
| 70.00 | 113.45 | 118.10 | 115.78 | 120.35 | 0.00 | 0.00% | 1.65 | 0 | 2 | 3.04 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/6/2025 4:00:05 PM EST |
| 75.00 | 108.50 | 113.10 | 110.80 | 115.40 | 0.00 | 0.00% | 1.48 | 0 | 1 | 2.85 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/6/2025 4:00:05 PM EST |
| 80.00 | 105.55 | 106.50 | 106.03 | 106.70 | +9.17 | +9.41% | 1.33 | 3 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 85.00 | 100.50 | 101.10 | 100.80 | 100.05 | +6.02 | +6.41% | 1.19 | 12 | 21 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 90.00 | 94.20 | 96.15 | 95.18 | 96.40 | % | 1.06 | 3 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:05 PM EST | |
| 95.00 | 89.10 | 92.15 | 90.63 | 82.14 | 0.00 | 0.00% | 0.95 | 0 | 1 | 10.00 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 10/6/2025 4:00:05 PM EST |
| 100.00 | 84.80 | 86.15 | 85.48 | 86.19 | -1.29 | -1.48% | 0.85 | 8 | 26 | 10.00 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 105.00 | 80.55 | 81.15 | 80.85 | 77.06 | 0.00 | 0.00% | 0.77 | 0 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/6/2025 4:00:05 PM EST |
| 110.00 | 75.45 | 76.00 | 75.73 | 76.55 | -1.45 | -1.86% | 0.69 | 55 | 131 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 115.00 | 69.85 | 71.75 | 70.80 | 71.36 | -4.49 | -5.92% | 0.62 | 40 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 120.00 | 65.40 | 67.45 | 66.43 | 66.10 | -1.72 | -2.54% | 0.55 | 11 | 107 | 9.43 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 125.00 | 59.45 | 61.25 | 60.35 | 60.85 | -2.39 | -3.78% | 0.48 | 1 | 70 | 7.05 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 130.00 | 54.05 | 56.25 | 55.15 | 57.90 | 0.00 | 0.00% | 0.42 | 0 | 97 | 0.91 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/6/2025 4:00:05 PM EST |
| 135.00 | 50.75 | 51.45 | 51.10 | 51.70 | -2.50 | -4.62% | 0.38 | 26 | 105 | 1.11 | 1.00 | 0.00 | -0.01 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 140.00 | 45.35 | 46.95 | 46.15 | 46.65 | -1.28 | -2.68% | 0.33 | 14 | 497 | 0.00 | 1.00 | 0.00 | -0.02 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 145.00 | 39.35 | 41.30 | 40.33 | 42.53 | -1.42 | -3.24% | 0.28 | 5 | 88 | 0.70 | 0.99 | 0.00 | -0.03 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 150.00 | 35.45 | 36.55 | 36.00 | 36.39 | -1.91 | -4.99% | 0.24 | 16 | 377 | 0.60 | 0.98 | 0.00 | -0.05 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 155.00 | 31.20 | 31.65 | 31.43 | 31.85 | -0.95 | -2.90% | 0.20 | 41 | 247 | 0.53 | 0.96 | 0.00 | -0.07 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 160.00 | 26.50 | 26.85 | 26.68 | 26.97 | -1.87 | -6.49% | 0.17 | 69 | 666 | 0.50 | 0.93 | 0.01 | -0.09 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 165.00 | 22.05 | 22.25 | 22.15 | 22.08 | -1.85 | -7.74% | 0.13 | 155 | 2,621 | 0.48 | 0.89 | 0.01 | -0.12 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 167.50 | 19.80 | 20.00 | 19.90 | 20.12 | % | 0.12 | 31 | 0 | 0.46 | 0.86 | 0.01 | -0.14 | 10/6/2025 | 10/6/2025 4:00:05 PM EST | |
| 170.00 | 17.70 | 17.80 | 17.75 | 17.98 | -1.34 | -6.94% | 0.10 | 150 | 3,260 | 0.45 | 0.83 | 0.01 | -0.15 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 172.50 | 15.60 | 15.70 | 15.65 | 15.75 | % | 0.09 | 191 | 0 | 0.44 | 0.80 | 0.02 | -0.16 | 10/6/2025 | 10/6/2025 4:00:05 PM EST | |
| 175.00 | 13.60 | 13.70 | 13.65 | 13.70 | -1.40 | -9.28% | 0.08 | 1,355 | 6,791 | 0.43 | 0.75 | 0.02 | -0.17 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 177.50 | 11.70 | 11.80 | 11.75 | 11.75 | % | 0.07 | 400 | 0 | 0.42 | 0.71 | 0.02 | -0.18 | 10/6/2025 | 10/6/2025 4:00:05 PM EST | |
| 180.00 | 9.95 | 10.05 | 10.00 | 10.01 | -1.33 | -11.73% | 0.06 | 2,684 | 10,924 | 0.41 | 0.66 | 0.02 | -0.19 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 182.50 | 8.30 | 8.40 | 8.35 | 8.35 | % | 0.05 | 1,144 | 0 | 0.40 | 0.60 | 0.02 | -0.19 | 10/6/2025 | 10/6/2025 4:00:05 PM EST | |
| 185.00 | 6.85 | 6.90 | 6.88 | 6.90 | -1.03 | -12.99% | 0.04 | 3,123 | 9,322 | 0.39 | 0.54 | 0.02 | -0.19 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 187.50 | 5.55 | 5.65 | 5.60 | 5.57 | % | 0.03 | 3,590 | 0 | 0.38 | 0.48 | 0.03 | -0.19 | 10/6/2025 | 10/6/2025 4:00:05 PM EST | |
| 190.00 | 4.45 | 4.50 | 4.48 | 4.47 | -0.73 | -14.04% | 0.02 | 4,962 | 12,380 | 0.38 | 0.42 | 0.03 | -0.18 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 192.50 | 3.50 | 3.55 | 3.53 | 3.50 | % | 0.02 | 770 | 0 | 0.37 | 0.35 | 0.02 | -0.17 | 10/6/2025 | 10/6/2025 4:00:05 PM EST | |
| 195.00 | 2.73 | 2.76 | 2.75 | 2.73 | -0.46 | -14.42% | 0.01 | 5,009 | 12,430 | 0.37 | 0.30 | 0.02 | -0.16 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 197.50 | 2.09 | 2.12 | 2.11 | 2.11 | % | 0.01 | 993 | 0 | 0.37 | 0.24 | 0.02 | -0.14 | 10/6/2025 | 10/6/2025 4:00:05 PM EST | |
| 200.00 | 1.59 | 1.61 | 1.60 | 1.61 | -0.26 | -13.91% | 0.01 | 6,046 | 12,558 | 0.37 | 0.20 | 0.02 | -0.12 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 202.50 | 1.20 | 1.22 | 1.21 | 1.21 | % | 0.01 | 489 | 0 | 0.37 | 0.16 | 0.02 | -0.11 | 10/6/2025 | 10/6/2025 4:00:05 PM EST | |
| 205.00 | 0.90 | 0.92 | 0.91 | 0.90 | -0.15 | -14.29% | 0.00 | 895 | 5,591 | 0.37 | 0.13 | 0.01 | -0.09 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 207.50 | 0.68 | 0.70 | 0.69 | 0.70 | % | 0.00 | 166 | 0 | 0.37 | 0.10 | 0.01 | -0.08 | 10/6/2025 | 10/6/2025 4:00:05 PM EST | |
| 210.00 | 0.51 | 0.53 | 0.52 | 0.52 | -0.06 | -10.35% | 0.00 | 1,408 | 13,575 | 0.37 | 0.08 | 0.01 | -0.06 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 212.50 | 0.39 | 0.40 | 0.40 | 0.42 | % | 0.00 | 94 | 0 | 0.38 | 0.06 | 0.01 | -0.05 | 10/6/2025 | 10/6/2025 4:00:05 PM EST | |
| 215.00 | 0.30 | 0.31 | 0.31 | 0.31 | -0.03 | -8.83% | 0.00 | 454 | 3,699 | 0.38 | 0.04 | 0.01 | -0.04 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 220.00 | 0.18 | 0.19 | 0.19 | 0.18 | -0.04 | -18.19% | 0.00 | 2,751 | 5,947 | 0.39 | 0.02 | 0.00 | -0.03 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 225.00 | 0.11 | 0.12 | 0.12 | 0.12 | -0.02 | -14.29% | 0.00 | 652 | 1,268 | 0.41 | 0.01 | 0.00 | -0.01 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 230.00 | 0.07 | 0.08 | 0.08 | 0.08 | -0.05 | -38.47% | 0.00 | 404 | 1,630 | 0.42 | 0.01 | 0.00 | -0.01 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 235.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.02 | -25.00% | 0.00 | 66 | 2,286 | 0.44 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 240.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 370 | 216 | 0.45 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 245.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 187 | 153 | 0.47 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 250.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 56 | 429 | 0.50 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 255.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 40 | 280 | 0.50 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 260.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 42 | 289 | 0.53 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 265.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 3,745 | 535 | 0.55 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 270.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 195 | 236 | 0.56 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 275.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 523 | 0.59 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 280.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 864 | 0.61 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/6/2025 4:00:05 PM EST |
| 285.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 919 | 0.63 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/6/2025 4:00:05 PM EST |
| 290.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 481 | 0.66 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 295.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 380 | 0.68 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/6/2025 4:00:05 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.70 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/6/2025 4:00:05 PM EST |
| 305.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 10/6/2025 4:00:05 PM EST | |||
| 310.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 10/6/2025 4:00:05 PM EST | |||
| 320.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 801 | 0.79 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/6/2025 4:00:05 PM EST |
| 330.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 10/6/2025 4:00:05 PM EST |
| 340.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 943 | 0.86 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/6/2025 4:00:05 PM EST |
| 350.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 10/6/2025 4:00:05 PM EST | |||
| 360.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 10/6/2025 4:00:05 PM EST | |||
| 370.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 10/6/2025 4:00:05 PM EST | |||
| 380.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 10/6/2025 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.91 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/6/2025 4:00:05 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 10/6/2025 4:00:05 PM EST | |||
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.65 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/6/2025 4:00:05 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 296 | 1.54 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/6/2025 4:00:05 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 12 | 306 | 1.44 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 75.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 3 | 405 | 1.42 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 80.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 326 | 1.29 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 85.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 17 | 83 | 1.20 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 90.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 220 | 67 | 1.17 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 95.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 8 | 12,213 | 1.09 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 100.00 | 0.03 | 0.04 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 8,778 | 1.05 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/6/2025 4:00:05 PM EST |
| 105.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.03 | -42.86% | 0.00 | 8 | 2,550 | 1.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 110.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.03 | -37.50% | 0.00 | 431 | 1,567 | 0.94 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 115.00 | 0.07 | 0.08 | 0.08 | 0.07 | -0.03 | -30.00% | 0.00 | 4 | 2,294 | 0.90 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 120.00 | 0.08 | 0.09 | 0.09 | 0.09 | -0.02 | -18.19% | 0.00 | 26 | 2,862 | 0.84 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 125.00 | 0.10 | 0.11 | 0.11 | 0.10 | -0.05 | -33.34% | 0.00 | 385 | 1,533 | 0.79 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 130.00 | 0.13 | 0.14 | 0.14 | 0.13 | -0.04 | -23.53% | 0.00 | 133 | 4,466 | 0.74 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 135.00 | 0.17 | 0.18 | 0.18 | 0.18 | -0.03 | -14.29% | 0.00 | 124 | 2,947 | 0.70 | 0.00 | 0.00 | -0.01 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 140.00 | 0.22 | 0.23 | 0.23 | 0.22 | -0.04 | -15.39% | 0.00 | 896 | 2,348 | 0.66 | 0.00 | 0.00 | -0.02 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 145.00 | 0.29 | 0.30 | 0.30 | 0.29 | -0.05 | -14.71% | 0.00 | 167 | 2,236 | 0.61 | -0.01 | 0.00 | -0.03 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 150.00 | 0.40 | 0.41 | 0.41 | 0.40 | -0.02 | -4.77% | 0.00 | 299 | 5,983 | 0.58 | -0.02 | 0.00 | -0.05 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 155.00 | 0.55 | 0.57 | 0.56 | 0.54 | 0.00 | 0.00% | 0.00 | 707 | 16,896 | 0.54 | -0.04 | 0.00 | -0.07 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 160.00 | 0.80 | 0.81 | 0.81 | 0.79 | +0.06 | +8.22% | 0.01 | 832 | 6,139 | 0.51 | -0.07 | 0.01 | -0.09 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 165.00 | 1.18 | 1.19 | 1.19 | 1.18 | +0.18 | +18.00% | 0.01 | 1,656 | 14,841 | 0.48 | -0.11 | 0.01 | -0.12 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 167.50 | 1.44 | 1.46 | 1.45 | 1.45 | % | 0.01 | 317 | 0 | 0.46 | -0.14 | 0.01 | -0.14 | 10/6/2025 | 10/6/2025 4:00:05 PM EST | |
| 170.00 | 1.77 | 1.79 | 1.78 | 1.78 | +0.30 | +20.27% | 0.01 | 1,989 | 7,870 | 0.45 | -0.17 | 0.01 | -0.15 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 172.50 | 2.17 | 2.20 | 2.19 | 2.10 | % | 0.01 | 412 | 0 | 0.44 | -0.20 | 0.02 | -0.16 | 10/6/2025 | 10/6/2025 4:00:05 PM EST | |
| 175.00 | 2.67 | 2.70 | 2.69 | 2.67 | +0.47 | +21.37% | 0.02 | 911 | 4,629 | 0.43 | -0.25 | 0.02 | -0.17 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 177.50 | 3.25 | 3.35 | 3.30 | 3.25 | % | 0.02 | 320 | 0 | 0.42 | -0.29 | 0.02 | -0.18 | 10/6/2025 | 10/6/2025 4:00:05 PM EST | |
| 180.00 | 4.00 | 4.05 | 4.03 | 4.05 | +0.73 | +21.99% | 0.02 | 2,527 | 19,756 | 0.41 | -0.34 | 0.02 | -0.19 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 182.50 | 4.85 | 4.95 | 4.90 | 4.86 | % | 0.03 | 312 | 0 | 0.40 | -0.40 | 0.02 | -0.19 | 10/6/2025 | 10/6/2025 4:00:05 PM EST | |
| 185.00 | 5.90 | 5.95 | 5.93 | 5.95 | +0.95 | +19.00% | 0.03 | 10,466 | 9,916 | 0.39 | -0.46 | 0.02 | -0.19 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 187.50 | 7.10 | 7.15 | 7.13 | 7.05 | % | 0.04 | 519 | 0 | 0.38 | -0.52 | 0.03 | -0.19 | 10/6/2025 | 10/6/2025 4:00:05 PM EST | |
| 190.00 | 8.45 | 8.55 | 8.50 | 8.50 | +1.21 | +16.60% | 0.04 | 631 | 3,123 | 0.38 | -0.58 | 0.03 | -0.18 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 192.50 | 10.05 | 10.10 | 10.08 | 9.95 | % | 0.05 | 194 | 0 | 0.37 | -0.65 | 0.02 | -0.17 | 10/6/2025 | 10/6/2025 4:00:05 PM EST | |
| 195.00 | 11.75 | 11.85 | 11.80 | 11.75 | +1.55 | +15.20% | 0.06 | 115 | 590 | 0.37 | -0.70 | 0.02 | -0.16 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 197.50 | 13.65 | 13.75 | 13.70 | 13.55 | % | 0.07 | 64 | 0 | 0.37 | -0.76 | 0.02 | -0.14 | 10/6/2025 | 10/6/2025 4:00:05 PM EST | |
| 200.00 | 15.60 | 15.75 | 15.68 | 15.50 | +1.65 | +11.92% | 0.08 | 147 | 259 | 0.37 | -0.80 | 0.02 | -0.12 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 202.50 | 17.70 | 17.90 | 17.80 | 16.75 | % | 0.09 | 16 | 0 | 0.37 | -0.84 | 0.02 | -0.11 | 10/6/2025 | 10/6/2025 4:00:05 PM EST | |
| 205.00 | 19.75 | 20.15 | 19.95 | 19.40 | +2.44 | +14.39% | 0.10 | 46 | 94 | 0.37 | -0.87 | 0.01 | -0.09 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 207.50 | 22.10 | 22.45 | 22.28 | % | 0.11 | 0 | 0 | 0.35 | -0.90 | 0.01 | -0.08 | 10/6/2025 4:00:05 PM EST | |||
| 210.00 | 24.20 | 24.85 | 24.53 | 23.74 | -0.26 | -1.09% | 0.12 | 21 | 38 | 0.36 | -0.92 | 0.01 | -0.06 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 212.50 | 26.85 | 27.30 | 27.08 | % | 0.13 | 0 | 0 | 0.43 | -0.94 | 0.01 | -0.05 | 10/6/2025 4:00:05 PM EST | |||
| 215.00 | 29.35 | 29.75 | 29.55 | 26.15 | 0.00 | 0.00% | 0.14 | 0 | 40 | 0.42 | -0.96 | 0.01 | -0.04 | 10/3/2025 | 10/6/2025 4:00:05 PM EST |
| 220.00 | 33.80 | 35.20 | 34.50 | 33.60 | +3.20 | +10.53% | 0.16 | 3 | 43 | 0.54 | -0.98 | 0.00 | -0.03 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 225.00 | 39.05 | 40.35 | 39.70 | 38.20 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.64 | -0.99 | 0.00 | -0.01 | 10/3/2025 | 10/6/2025 4:00:05 PM EST |
| 230.00 | 43.65 | 45.40 | 44.53 | 40.15 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 10/2/2025 | 10/6/2025 4:00:05 PM EST |
| 235.00 | 48.70 | 50.30 | 49.50 | 56.97 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 10/6/2025 4:00:05 PM EST |
| 240.00 | 53.75 | 55.25 | 54.50 | % | 0.23 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 10/6/2025 4:00:05 PM EST | |||
| 245.00 | 59.25 | 60.10 | 59.68 | % | 0.24 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 10/6/2025 4:00:05 PM EST | |||
| 250.00 | 63.80 | 65.20 | 64.50 | 60.23 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.21 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/6/2025 4:00:05 PM EST |
| 255.00 | 69.25 | 69.70 | 69.48 | 66.60 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/6/2025 4:00:05 PM EST |
| 260.00 | 73.80 | 75.20 | 74.50 | % | 0.29 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/6/2025 4:00:05 PM EST | |||
| 265.00 | 79.25 | 79.65 | 79.45 | % | 0.30 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 10/6/2025 4:00:05 PM EST | |||
| 270.00 | 84.30 | 85.25 | 84.78 | 83.20 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/6/2025 4:00:05 PM EST |
| 275.00 | 89.30 | 89.65 | 89.48 | % | 0.33 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 10/6/2025 4:00:05 PM EST | |||
| 280.00 | 94.30 | 94.70 | 94.50 | % | 0.34 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 10/6/2025 4:00:05 PM EST | |||
| 285.00 | 99.20 | 100.05 | 99.63 | % | 0.35 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/6/2025 4:00:05 PM EST | |||
| 290.00 | 103.85 | 105.15 | 104.50 | % | 0.36 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/6/2025 4:00:05 PM EST | |||
| 295.00 | 109.25 | 109.65 | 109.45 | 120.10 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 10/6/2025 4:00:05 PM EST |
| 300.00 | 113.95 | 115.25 | 114.60 | 117.81 | 0.00 | 0.00% | 0.38 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 9/22/2025 | 10/6/2025 4:00:05 PM EST |
| 305.00 | 119.20 | 119.95 | 119.58 | % | 0.39 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/6/2025 4:00:05 PM EST | |||
| 310.00 | 124.25 | 125.00 | 124.63 | % | 0.40 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/6/2025 4:00:05 PM EST | |||
| 320.00 | 134.25 | 135.05 | 134.65 | 133.05 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 10/6/2025 4:00:05 PM EST |
| 330.00 | 144.30 | 145.45 | 144.88 | % | 0.44 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/6/2025 4:00:05 PM EST | |||
| 340.00 | 153.80 | 155.35 | 154.58 | % | 0.45 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 10/6/2025 4:00:05 PM EST | |||
| 350.00 | 163.95 | 165.25 | 164.60 | % | 0.47 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/6/2025 4:00:05 PM EST | |||
| 360.00 | 173.55 | 175.25 | 174.40 | % | 0.48 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 10/6/2025 4:00:05 PM EST | |||
| 370.00 | 184.25 | 184.70 | 184.48 | % | 0.50 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 10/6/2025 4:00:05 PM EST | |||
| 380.00 | 193.75 | 194.70 | 194.23 | % | 0.51 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/6/2025 4:00:05 PM EST |