Options Chain for NVIDIA CORPORATION COM (NVDA) - $119.10 as of 9/16/2024 2:03:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 66.40 | 67.00 | 68.90 | 0.00 | 0.00% | 0 | 6 | 1.34 | 1.00 | 0.00 | -0.01 | 9/12/2024 | 9/16/2024 2:59:06 PM EST |
| 55.00 | 61.45 | 62.05 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:59:06 PM EST | |||
| 59.00 | 57.50 | 58.05 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:59:06 PM EST | |||
| 60.00 | 56.50 | 57.05 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:59:06 PM EST | |||
| 61.00 | 55.55 | 56.10 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:59:06 PM EST | |||
| 62.00 | 54.50 | 55.10 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.02 | 9/16/2024 2:59:06 PM EST | |||
| 63.00 | 53.55 | 54.15 | % | 0 | 0 | 1.06 | 0.99 | 0.00 | -0.02 | 9/16/2024 2:59:06 PM EST | |||
| 64.00 | 52.50 | 53.10 | % | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.02 | 9/16/2024 2:59:06 PM EST | |||
| 65.00 | 51.75 | 52.05 | % | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.02 | 9/16/2024 2:59:06 PM EST | |||
| 66.00 | 50.65 | 51.10 | % | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.02 | 9/16/2024 2:59:06 PM EST | |||
| 67.00 | 49.75 | 50.15 | % | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.02 | 9/16/2024 2:59:06 PM EST | |||
| 68.00 | 48.75 | 49.15 | % | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.02 | 9/16/2024 2:59:06 PM EST | |||
| 69.00 | 47.70 | 48.15 | 50.54 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.99 | 0.00 | -0.02 | 9/13/2024 | 9/16/2024 2:59:06 PM EST |
| 70.00 | 46.75 | 47.10 | 47.65 | +8.85 | +22.81% | 10 | 20 | 0.74 | 0.99 | 0.00 | -0.02 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 71.00 | 45.75 | 46.20 | % | 0 | 0 | 0.71 | 0.98 | 0.00 | -0.03 | 9/16/2024 2:59:06 PM EST | |||
| 72.00 | 44.90 | 45.20 | % | 0 | 0 | 0.88 | 0.98 | 0.00 | -0.03 | 9/16/2024 2:59:06 PM EST | |||
| 73.00 | 43.85 | 44.25 | % | 0 | 0 | 0.73 | 0.98 | 0.00 | -0.03 | 9/16/2024 2:59:06 PM EST | |||
| 74.00 | 42.80 | 43.20 | 45.96 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.98 | 0.00 | -0.03 | 9/13/2024 | 9/16/2024 2:59:06 PM EST |
| 75.00 | 41.80 | 42.25 | 33.00 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.98 | 0.00 | -0.03 | 9/10/2024 | 9/16/2024 2:59:06 PM EST |
| 76.00 | 40.95 | 41.35 | % | 0 | 0 | 0.73 | 0.97 | 0.00 | -0.03 | 9/16/2024 2:59:06 PM EST | |||
| 77.00 | 39.90 | 40.30 | % | 0 | 0 | 0.69 | 0.97 | 0.00 | -0.04 | 9/16/2024 2:59:06 PM EST | |||
| 78.00 | 38.90 | 39.30 | % | 0 | 0 | 0.69 | 0.97 | 0.00 | -0.04 | 9/16/2024 2:59:06 PM EST | |||
| 79.00 | 38.00 | 38.40 | % | 0 | 0 | 0.67 | 0.97 | 0.00 | -0.04 | 9/16/2024 2:59:06 PM EST | |||
| 80.00 | 36.95 | 37.45 | 39.75 | 0.00 | 0.00% | 0 | 21 | 0.67 | 0.96 | 0.00 | -0.04 | 9/12/2024 | 9/16/2024 2:59:06 PM EST |
| 81.00 | 36.00 | 36.45 | 37.03 | 0.00 | 0.00% | 0 | 4 | 0.65 | 0.96 | 0.00 | -0.04 | 9/11/2024 | 9/16/2024 2:59:06 PM EST |
| 82.00 | 35.15 | 35.50 | 30.80 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.96 | 0.00 | -0.04 | 9/11/2024 | 9/16/2024 2:59:06 PM EST |
| 83.00 | 34.05 | 34.55 | % | 0 | 0 | 0.61 | 0.95 | 0.00 | -0.05 | 9/16/2024 2:59:06 PM EST | |||
| 84.00 | 33.05 | 33.45 | 27.65 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.95 | 0.00 | -0.05 | 9/11/2024 | 9/16/2024 2:59:06 PM EST |
| 85.00 | 32.10 | 32.60 | 34.75 | 0.00 | 0.00% | 0 | 5 | 0.61 | 0.94 | 0.00 | -0.05 | 9/13/2024 | 9/16/2024 2:59:06 PM EST |
| 86.00 | 31.10 | 31.65 | 26.25 | 0.00 | 0.00% | 0 | 2 | 0.60 | 0.94 | 0.00 | -0.05 | 9/11/2024 | 9/16/2024 2:59:06 PM EST |
| 87.00 | 30.25 | 30.65 | % | 0 | 0 | 0.61 | 0.93 | 0.01 | -0.05 | 9/16/2024 2:59:06 PM EST | |||
| 88.00 | 29.40 | 29.75 | 32.57 | 0.00 | 0.00% | 0 | 7 | 0.60 | 0.93 | 0.01 | -0.06 | 9/13/2024 | 9/16/2024 2:59:06 PM EST |
| 89.00 | 28.40 | 28.75 | 26.95 | +4.15 | +18.21% | 1 | 2 | 0.59 | 0.92 | 0.01 | -0.06 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 90.00 | 27.40 | 27.70 | 30.10 | 0.00 | 0.00% | 0 | 131 | 0.58 | 0.92 | 0.01 | -0.06 | 9/13/2024 | 9/16/2024 2:59:06 PM EST |
| 91.00 | 26.60 | 26.80 | 20.80 | 0.00 | 0.00% | 0 | 2 | 0.57 | 0.91 | 0.01 | -0.06 | 9/11/2024 | 9/16/2024 2:59:06 PM EST |
| 92.00 | 25.70 | 25.85 | 28.50 | 0.00 | 0.00% | 0 | 2,003 | 0.55 | 0.91 | 0.01 | -0.06 | 9/13/2024 | 9/16/2024 2:59:06 PM EST |
| 93.00 | 24.80 | 25.00 | 28.05 | 0.00 | 0.00% | 0 | 0 | 0.57 | 0.90 | 0.01 | -0.06 | 9/13/2024 | 9/16/2024 2:59:06 PM EST |
| 94.00 | 23.90 | 24.05 | 27.15 | 0.00 | 0.00% | 0 | 7 | 0.56 | 0.89 | 0.01 | -0.07 | 9/13/2024 | 9/16/2024 2:59:06 PM EST |
| 95.00 | 22.85 | 23.15 | 26.25 | 0.00 | 0.00% | 0 | 22 | 0.55 | 0.88 | 0.01 | -0.07 | 9/13/2024 | 9/16/2024 2:59:06 PM EST |
| 96.00 | 22.10 | 22.30 | 22.21 | -3.09 | -12.22% | 5 | 100 | 0.55 | 0.88 | 0.01 | -0.07 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 97.00 | 21.25 | 21.55 | 21.33 | -3.07 | -12.59% | 5 | 28 | 0.54 | 0.87 | 0.01 | -0.07 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 98.00 | 20.40 | 20.55 | 21.10 | -2.10 | -9.06% | 109 | 8 | 0.54 | 0.86 | 0.01 | -0.07 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 99.00 | 19.55 | 19.70 | 19.65 | -2.42 | -10.97% | 1 | 82 | 0.53 | 0.85 | 0.01 | -0.08 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 100.00 | 18.75 | 18.90 | 19.11 | -2.29 | -10.71% | 27 | 463 | 0.53 | 0.84 | 0.01 | -0.08 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 101.00 | 17.95 | 18.10 | 18.25 | -2.35 | -11.41% | 256 | 194 | 0.53 | 0.83 | 0.01 | -0.08 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 102.00 | 17.15 | 17.30 | 19.53 | 0.00 | 0.00% | 0 | 259 | 0.52 | 0.81 | 0.01 | -0.08 | 9/13/2024 | 9/16/2024 2:59:06 PM EST |
| 103.00 | 16.35 | 16.50 | 16.98 | -1.87 | -9.92% | 503 | 989 | 0.52 | 0.80 | 0.01 | -0.08 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 104.00 | 15.60 | 15.75 | 15.90 | -2.60 | -14.06% | 2 | 130 | 0.52 | 0.79 | 0.02 | -0.09 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 105.00 | 14.85 | 15.00 | 15.60 | -1.75 | -10.09% | 69 | 616 | 0.52 | 0.77 | 0.02 | -0.09 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 106.00 | 14.15 | 14.25 | 14.40 | -2.17 | -13.10% | 3 | 287 | 0.51 | 0.75 | 0.02 | -0.09 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 107.00 | 13.45 | 13.55 | 13.79 | -2.06 | -13.00% | 88 | 371 | 0.51 | 0.74 | 0.02 | -0.09 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 108.00 | 12.75 | 12.85 | 13.76 | -1.44 | -9.48% | 13 | 458 | 0.51 | 0.72 | 0.02 | -0.09 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 109.00 | 12.10 | 12.20 | 12.38 | -2.44 | -16.47% | 3 | 145 | 0.51 | 0.70 | 0.02 | -0.09 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 110.00 | 11.45 | 11.55 | 11.63 | -2.12 | -15.42% | 123 | 1,106 | 0.51 | 0.68 | 0.02 | -0.10 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 111.00 | 10.85 | 10.90 | 11.30 | -1.59 | -12.34% | 72 | 260 | 0.51 | 0.66 | 0.02 | -0.10 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 112.00 | 10.20 | 10.30 | 10.23 | -2.07 | -16.83% | 20 | 265 | 0.50 | 0.64 | 0.02 | -0.10 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 113.00 | 9.65 | 9.75 | 9.70 | -1.94 | -16.67% | 25 | 232 | 0.50 | 0.62 | 0.02 | -0.10 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 114.00 | 9.05 | 9.15 | 9.25 | -1.90 | -17.04% | 81 | 289 | 0.50 | 0.60 | 0.02 | -0.10 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 115.00 | 8.55 | 8.60 | 8.59 | -1.97 | -18.66% | 535 | 1,612 | 0.50 | 0.57 | 0.02 | -0.10 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 116.00 | 8.00 | 8.10 | 8.14 | -1.76 | -17.78% | 416 | 609 | 0.50 | 0.55 | 0.02 | -0.10 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 117.00 | 7.50 | 7.60 | 7.50 | -1.82 | -19.53% | 315 | 313 | 0.50 | 0.53 | 0.02 | -0.10 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 118.00 | 7.05 | 7.10 | 7.30 | -1.60 | -17.98% | 266 | 804 | 0.50 | 0.51 | 0.02 | -0.10 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 119.00 | 6.60 | 6.65 | 6.93 | -1.50 | -17.80% | 140 | 525 | 0.49 | 0.49 | 0.02 | -0.10 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 120.00 | 6.15 | 6.25 | 6.24 | -1.69 | -21.32% | 889 | 4,137 | 0.49 | 0.47 | 0.02 | -0.10 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 121.00 | 5.75 | 5.80 | 5.86 | -1.59 | -21.35% | 42 | 897 | 0.49 | 0.45 | 0.02 | -0.10 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 122.00 | 5.35 | 5.40 | 5.42 | -1.43 | -20.88% | 244 | 394 | 0.49 | 0.43 | 0.02 | -0.10 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 123.00 | 4.95 | 5.05 | 4.95 | -1.55 | -23.85% | 108 | 529 | 0.49 | 0.41 | 0.02 | -0.10 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 124.00 | 4.60 | 4.70 | 4.69 | -1.41 | -23.12% | 98 | 685 | 0.49 | 0.39 | 0.02 | -0.10 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 125.00 | 4.30 | 4.35 | 4.35 | -1.37 | -23.96% | 294 | 4,011 | 0.49 | 0.37 | 0.02 | -0.10 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 126.00 | 3.95 | 4.05 | 4.10 | -1.21 | -22.79% | 59 | 964 | 0.48 | 0.35 | 0.02 | -0.10 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 127.00 | 3.70 | 3.75 | 3.73 | -1.32 | -26.14% | 127 | 517 | 0.49 | 0.33 | 0.02 | -0.09 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 128.00 | 3.40 | 3.50 | 3.47 | -1.23 | -26.17% | 88 | 436 | 0.48 | 0.32 | 0.02 | -0.09 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 129.00 | 3.15 | 3.20 | 3.19 | -1.11 | -25.82% | 96 | 238 | 0.48 | 0.30 | 0.02 | -0.09 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 130.00 | 2.92 | 2.94 | 2.94 | -1.14 | -27.95% | 1,129 | 3,351 | 0.48 | 0.28 | 0.02 | -0.09 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 131.00 | 2.69 | 2.73 | 2.68 | -1.12 | -29.48% | 96 | 525 | 0.48 | 0.27 | 0.02 | -0.08 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 132.00 | 2.48 | 2.52 | 2.50 | -0.99 | -28.37% | 56 | 259 | 0.48 | 0.25 | 0.02 | -0.08 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 133.00 | 2.28 | 2.32 | 2.47 | -0.83 | -25.16% | 68 | 180 | 0.48 | 0.24 | 0.02 | -0.08 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 134.00 | 2.11 | 2.14 | 2.19 | -0.89 | -28.90% | 69 | 273 | 0.48 | 0.23 | 0.02 | -0.08 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 135.00 | 1.94 | 1.97 | 1.97 | -0.88 | -30.88% | 352 | 4,427 | 0.48 | 0.21 | 0.02 | -0.08 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 136.00 | 1.78 | 1.82 | 1.77 | -0.88 | -33.21% | 65 | 184 | 0.48 | 0.20 | 0.01 | -0.07 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 137.00 | 1.64 | 1.68 | 1.70 | -0.73 | -30.05% | 65 | 325 | 0.48 | 0.19 | 0.01 | -0.07 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 138.00 | 1.51 | 1.54 | 1.64 | -0.64 | -28.07% | 18 | 108 | 0.48 | 0.18 | 0.01 | -0.07 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 139.00 | 1.39 | 1.42 | 1.38 | -0.76 | -35.52% | 96 | 223 | 0.48 | 0.17 | 0.01 | -0.06 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 140.00 | 1.28 | 1.30 | 1.31 | -0.68 | -34.18% | 371 | 1,858 | 0.48 | 0.16 | 0.01 | -0.06 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 141.00 | 1.17 | 1.21 | 1.18 | -0.66 | -35.87% | 219 | 204 | 0.48 | 0.15 | 0.01 | -0.06 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 145.00 | 0.84 | 0.86 | 0.86 | -0.50 | -36.77% | 263 | 12,773 | 0.49 | 0.11 | 0.01 | -0.05 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 150.00 | 0.56 | 0.59 | 0.59 | -0.37 | -38.55% | 70 | 2,139 | 0.49 | 0.08 | 0.01 | -0.04 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 155.00 | 0.39 | 0.41 | 0.41 | -0.27 | -39.71% | 22 | 1,462 | 0.50 | 0.06 | 0.01 | -0.03 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 160.00 | 0.27 | 0.28 | 0.27 | -0.22 | -44.90% | 38 | 338 | 0.51 | 0.04 | 0.00 | -0.02 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 165.00 | 0.19 | 0.22 | 0.23 | -0.14 | -37.84% | 262 | 292 | 0.53 | 0.03 | 0.00 | -0.02 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 170.00 | 0.14 | 0.17 | 0.17 | -0.09 | -34.62% | 9 | 435 | 0.54 | 0.02 | 0.00 | -0.01 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 175.00 | 0.12 | 0.13 | 0.12 | -0.09 | -42.86% | 122 | 271 | 0.56 | 0.01 | 0.00 | -0.01 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 180.00 | 0.09 | 0.11 | 0.16 | 0.00 | 0.00% | 0 | 372 | 0.58 | 0.01 | 0.00 | -0.01 | 9/13/2024 | 9/16/2024 2:59:06 PM EST |
| 185.00 | 0.07 | 0.09 | 0.10 | -0.02 | -16.67% | 3 | 16 | 0.59 | 0.01 | 0.00 | -0.01 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 190.00 | 0.06 | 0.08 | 0.07 | -0.07 | -50.00% | 9 | 48 | 0.61 | 0.00 | 0.00 | 0.00 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 195.00 | 0.05 | 0.07 | 0.07 | -0.02 | -22.23% | 2 | 10 | 0.63 | 0.00 | 0.00 | 0.00 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 200.00 | 0.04 | 0.06 | 0.05 | -0.05 | -50.00% | 25 | 132 | 0.64 | 0.00 | 0.00 | 0.00 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 205.00 | 0.05 | 0.06 | 0.05 | -0.03 | -37.50% | 40 | 28 | 0.67 | 0.00 | 0.00 | 0.00 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.04 | 0.06 | 0.08 | 0.00 | 0.00% | 4 | 82 | 1.04 | 0.00 | 0.00 | -0.01 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 55.00 | 0.06 | 0.08 | 0.07 | -0.01 | -12.50% | 15 | 9 | 0.97 | 0.00 | 0.00 | -0.01 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 59.00 | 0.08 | 0.10 | 0.09 | -0.12 | -57.15% | 6 | 20 | 0.91 | 0.00 | 0.00 | -0.01 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 60.00 | 0.09 | 0.11 | 0.09 | -0.02 | -18.19% | 90 | 74 | 0.90 | 0.00 | 0.00 | -0.01 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 61.00 | 0.09 | 0.11 | 0.14 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.00 | 0.00 | -0.01 | 9/11/2024 | 9/16/2024 2:59:06 PM EST |
| 62.00 | 0.10 | 0.12 | 0.14 | 0.00 | 0.00% | 0 | 5 | 0.88 | 0.00 | 0.00 | -0.02 | 9/13/2024 | 9/16/2024 2:59:06 PM EST |
| 63.00 | 0.10 | 0.13 | 0.20 | 0.00 | 0.00% | 0 | 5 | 0.87 | -0.01 | 0.00 | -0.02 | 9/11/2024 | 9/16/2024 2:59:06 PM EST |
| 64.00 | 0.11 | 0.13 | 0.15 | 0.00 | 0.00% | 0 | 33 | 0.85 | -0.01 | 0.00 | -0.02 | 9/12/2024 | 9/16/2024 2:59:06 PM EST |
| 65.00 | 0.12 | 0.14 | 0.13 | -0.03 | -18.75% | 28 | 29 | 0.84 | -0.01 | 0.00 | -0.02 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 66.00 | 0.13 | 0.15 | 0.24 | 0.00 | 0.00% | 0 | 10 | 0.83 | -0.01 | 0.00 | -0.02 | 9/11/2024 | 9/16/2024 2:59:06 PM EST |
| 67.00 | 0.14 | 0.16 | 0.15 | -0.35 | -70.00% | 2 | 2 | 0.81 | -0.01 | 0.00 | -0.02 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 68.00 | 0.15 | 0.17 | 0.17 | % | 2 | 0 | 0.80 | -0.01 | 0.00 | -0.02 | 9/16/2024 | 9/16/2024 2:59:06 PM EST | |
| 69.00 | 0.16 | 0.18 | 0.17 | -0.33 | -66.00% | 10 | 14 | 0.79 | -0.01 | 0.00 | -0.02 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 70.00 | 0.17 | 0.19 | 0.17 | -0.02 | -10.53% | 3 | 63 | 0.78 | -0.01 | 0.00 | -0.02 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 71.00 | 0.18 | 0.20 | 0.50 | 0.00 | 0.00% | 0 | 13 | 0.76 | -0.02 | 0.00 | -0.03 | 9/9/2024 | 9/16/2024 2:59:06 PM EST |
| 72.00 | 0.19 | 0.21 | 0.27 | 0.00 | 0.00% | 0 | 21 | 0.75 | -0.02 | 0.00 | -0.03 | 9/12/2024 | 9/16/2024 2:59:06 PM EST |
| 73.00 | 0.20 | 0.22 | 0.21 | -0.09 | -30.00% | 8 | 102 | 0.74 | -0.02 | 0.00 | -0.03 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 74.00 | 0.22 | 0.24 | 0.25 | +0.01 | +4.17% | 6 | 127 | 0.73 | -0.02 | 0.00 | -0.03 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 75.00 | 0.23 | 0.24 | 0.25 | 0.00 | 0.00% | 126 | 99 | 0.72 | -0.02 | 0.00 | -0.03 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 76.00 | 0.25 | 0.27 | 0.27 | 0.00 | 0.00% | 0 | 14 | 0.71 | -0.03 | 0.00 | -0.03 | 9/13/2024 | 9/16/2024 2:59:06 PM EST |
| 77.00 | 0.27 | 0.29 | 0.26 | -0.02 | -7.15% | 4 | 128 | 0.70 | -0.03 | 0.00 | -0.04 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 78.00 | 0.29 | 0.31 | 0.30 | -0.06 | -16.67% | 3 | 3,563 | 0.69 | -0.03 | 0.00 | -0.04 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 79.00 | 0.31 | 0.33 | 0.32 | 0.00 | 0.00% | 0 | 117 | 0.68 | -0.03 | 0.00 | -0.04 | 9/13/2024 | 9/16/2024 2:59:06 PM EST |
| 80.00 | 0.33 | 0.35 | 0.33 | -0.01 | -2.95% | 16 | 950 | 0.67 | -0.04 | 0.00 | -0.04 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 81.00 | 0.35 | 0.38 | 0.37 | -0.01 | -2.64% | 20 | 35 | 0.66 | -0.04 | 0.00 | -0.04 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 82.00 | 0.38 | 0.40 | 0.39 | 0.00 | 0.00% | 0 | 45 | 0.65 | -0.04 | 0.00 | -0.04 | 9/13/2024 | 9/16/2024 2:59:06 PM EST |
| 83.00 | 0.41 | 0.44 | 0.41 | 0.00 | 0.00% | 0 | 104 | 0.64 | -0.05 | 0.00 | -0.05 | 9/13/2024 | 9/16/2024 2:59:06 PM EST |
| 84.00 | 0.45 | 0.47 | 0.48 | -0.10 | -17.25% | 69 | 61 | 0.63 | -0.05 | 0.00 | -0.05 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 85.00 | 0.48 | 0.51 | 0.49 | 0.00 | 0.00% | 56 | 487 | 0.62 | -0.06 | 0.00 | -0.05 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 86.00 | 0.53 | 0.55 | 0.55 | +0.03 | +5.77% | 9 | 146 | 0.61 | -0.06 | 0.00 | -0.05 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 87.00 | 0.57 | 0.59 | 0.62 | +0.04 | +6.90% | 12 | 244 | 0.61 | -0.07 | 0.01 | -0.05 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 88.00 | 0.62 | 0.65 | 0.67 | +0.05 | +8.07% | 16 | 128 | 0.60 | -0.07 | 0.01 | -0.06 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 89.00 | 0.68 | 0.70 | 0.71 | +0.05 | +7.58% | 76 | 150 | 0.59 | -0.08 | 0.01 | -0.06 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 90.00 | 0.75 | 0.77 | 0.77 | +0.06 | +8.46% | 286 | 3,704 | 0.58 | -0.08 | 0.01 | -0.06 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 91.00 | 0.81 | 0.84 | 0.81 | +0.01 | +1.25% | 35 | 55 | 0.58 | -0.09 | 0.01 | -0.06 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 92.00 | 0.89 | 0.92 | 0.90 | +0.04 | +4.66% | 38 | 159 | 0.57 | -0.09 | 0.01 | -0.06 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 93.00 | 0.98 | 1.01 | 0.96 | +0.02 | +2.13% | 71 | 76 | 0.57 | -0.10 | 0.01 | -0.06 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 94.00 | 1.07 | 1.10 | 1.09 | +0.06 | +5.83% | 48 | 1,124 | 0.56 | -0.11 | 0.01 | -0.07 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 95.00 | 1.18 | 1.20 | 1.18 | +0.08 | +7.28% | 233 | 1,821 | 0.56 | -0.12 | 0.01 | -0.07 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 96.00 | 1.30 | 1.32 | 1.29 | +0.09 | +7.50% | 47 | 302 | 0.55 | -0.12 | 0.01 | -0.07 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 97.00 | 1.43 | 1.45 | 1.42 | +0.09 | +6.77% | 49 | 205 | 0.55 | -0.13 | 0.01 | -0.07 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 98.00 | 1.56 | 1.59 | 1.56 | +0.12 | +8.34% | 17 | 278 | 0.54 | -0.14 | 0.01 | -0.07 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 99.00 | 1.71 | 1.75 | 1.72 | +0.16 | +10.26% | 44 | 196 | 0.54 | -0.15 | 0.01 | -0.08 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 100.00 | 1.89 | 1.91 | 1.86 | +0.15 | +8.78% | 232 | 1,501 | 0.54 | -0.16 | 0.01 | -0.08 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 101.00 | 2.06 | 2.10 | 2.05 | +0.17 | +9.05% | 12 | 725 | 0.53 | -0.17 | 0.01 | -0.08 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 102.00 | 2.26 | 2.30 | 2.27 | +0.25 | +12.38% | 58 | 1,166 | 0.53 | -0.19 | 0.01 | -0.08 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 103.00 | 2.48 | 2.52 | 2.48 | +0.24 | +10.72% | 265 | 443 | 0.53 | -0.20 | 0.01 | -0.08 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 104.00 | 2.72 | 2.75 | 2.72 | +0.24 | +9.68% | 53 | 244 | 0.52 | -0.21 | 0.02 | -0.09 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 105.00 | 2.97 | 3.05 | 2.98 | +0.31 | +11.61% | 147 | 1,589 | 0.52 | -0.23 | 0.02 | -0.09 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 106.00 | 3.20 | 3.30 | 3.30 | +0.34 | +11.49% | 42 | 137 | 0.52 | -0.25 | 0.02 | -0.09 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 107.00 | 3.50 | 3.60 | 3.50 | +0.35 | +11.12% | 15 | 1,185 | 0.52 | -0.26 | 0.02 | -0.09 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 108.00 | 3.80 | 3.90 | 3.78 | +0.33 | +9.57% | 29 | 1,269 | 0.51 | -0.28 | 0.02 | -0.09 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 109.00 | 4.15 | 4.25 | 4.13 | +0.48 | +13.16% | 48 | 257 | 0.51 | -0.30 | 0.02 | -0.09 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 110.00 | 4.50 | 4.55 | 4.58 | +0.61 | +15.37% | 327 | 868 | 0.51 | -0.32 | 0.02 | -0.10 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 111.00 | 4.85 | 4.95 | 4.85 | +0.50 | +11.50% | 51 | 138 | 0.51 | -0.34 | 0.02 | -0.10 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 112.00 | 5.25 | 5.35 | 5.30 | +0.35 | +7.08% | 1,090 | 76 | 0.50 | -0.36 | 0.02 | -0.10 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 113.00 | 5.65 | 5.75 | 5.60 | +0.60 | +12.00% | 22 | 148 | 0.51 | -0.38 | 0.02 | -0.10 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 114.00 | 6.10 | 6.20 | 6.05 | +0.65 | +12.04% | 48 | 257 | 0.50 | -0.40 | 0.02 | -0.10 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 115.00 | 6.55 | 6.65 | 6.65 | +0.75 | +12.72% | 282 | 569 | 0.50 | -0.43 | 0.02 | -0.10 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 116.00 | 7.05 | 7.10 | 6.95 | +0.60 | +9.45% | 121 | 189 | 0.50 | -0.45 | 0.02 | -0.10 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 117.00 | 7.55 | 7.60 | 7.50 | +0.74 | +10.95% | 25 | 153 | 0.50 | -0.47 | 0.02 | -0.10 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 118.00 | 8.05 | 8.15 | 8.04 | +0.92 | +12.93% | 41 | 282 | 0.50 | -0.49 | 0.02 | -0.10 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 119.00 | 8.60 | 8.70 | 8.45 | +0.80 | +10.46% | 78 | 226 | 0.49 | -0.51 | 0.02 | -0.10 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 120.00 | 9.15 | 9.25 | 9.15 | +0.99 | +12.14% | 187 | 422 | 0.49 | -0.53 | 0.02 | -0.10 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 121.00 | 9.75 | 9.85 | 9.70 | +0.20 | +2.11% | 14 | 46 | 0.49 | -0.55 | 0.02 | -0.10 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 122.00 | 10.35 | 10.45 | 10.36 | +1.06 | +11.40% | 46 | 65 | 0.49 | -0.57 | 0.02 | -0.10 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 123.00 | 11.00 | 11.10 | 10.45 | +0.45 | +4.50% | 5 | 85 | 0.49 | -0.59 | 0.02 | -0.10 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 124.00 | 11.65 | 11.75 | 11.56 | +0.71 | +6.55% | 111 | 56 | 0.49 | -0.61 | 0.02 | -0.10 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 125.00 | 12.30 | 12.40 | 12.30 | +1.27 | +11.52% | 27 | 308 | 0.49 | -0.63 | 0.02 | -0.10 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 126.00 | 13.00 | 13.10 | 13.20 | +1.00 | +8.20% | 2 | 23 | 0.49 | -0.65 | 0.02 | -0.10 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 127.00 | 13.70 | 13.80 | 13.70 | +1.05 | +8.30% | 6 | 509 | 0.48 | -0.67 | 0.02 | -0.09 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 128.00 | 14.45 | 14.55 | 14.25 | +1.40 | +10.90% | 2 | 527 | 0.48 | -0.68 | 0.02 | -0.09 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 129.00 | 15.15 | 15.30 | 14.48 | +0.23 | +1.62% | 21 | 795 | 0.48 | -0.70 | 0.02 | -0.09 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 130.00 | 15.90 | 16.05 | 15.50 | +0.97 | +6.68% | 15 | 87 | 0.48 | -0.72 | 0.02 | -0.09 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 131.00 | 16.65 | 17.00 | 15.60 | 0.00 | 0.00% | 0 | 12 | 0.49 | -0.73 | 0.02 | -0.08 | 9/12/2024 | 9/16/2024 2:59:06 PM EST |
| 132.00 | 17.45 | 17.65 | 15.31 | 0.00 | 0.00% | 0 | 507 | 0.49 | -0.75 | 0.02 | -0.08 | 9/12/2024 | 9/16/2024 2:59:06 PM EST |
| 133.00 | 18.30 | 18.50 | 15.86 | 0.00 | 0.00% | 0 | 268 | 0.48 | -0.76 | 0.02 | -0.08 | 9/12/2024 | 9/16/2024 2:59:06 PM EST |
| 134.00 | 19.10 | 19.30 | 19.10 | % | 23 | 0 | 0.49 | -0.77 | 0.02 | -0.08 | 9/16/2024 | 9/16/2024 2:59:06 PM EST | |
| 135.00 | 19.95 | 20.15 | 18.40 | 0.00 | 0.00% | 0 | 42 | 0.48 | -0.79 | 0.02 | -0.08 | 9/13/2024 | 9/16/2024 2:59:06 PM EST |
| 136.00 | 20.75 | 21.05 | 20.99 | +1.42 | +7.26% | 1 | 1 | 0.48 | -0.80 | 0.01 | -0.07 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 137.00 | 21.50 | 21.90 | 20.05 | 0.00 | 0.00% | 0 | 30 | 0.49 | -0.81 | 0.01 | -0.07 | 9/13/2024 | 9/16/2024 2:59:06 PM EST |
| 138.00 | 22.50 | 22.75 | % | 0 | 0 | 0.48 | -0.82 | 0.01 | -0.07 | 9/16/2024 2:59:06 PM EST | |||
| 139.00 | 23.45 | 23.75 | % | 0 | 0 | 0.49 | -0.83 | 0.01 | -0.06 | 9/16/2024 2:59:06 PM EST | |||
| 140.00 | 24.35 | 24.50 | 22.25 | 0.00 | 0.00% | 0 | 54 | 0.48 | -0.84 | 0.01 | -0.06 | 9/13/2024 | 9/16/2024 2:59:06 PM EST |
| 141.00 | 25.25 | 25.55 | 39.02 | 0.00 | 0.00% | 0 | 50 | 0.48 | -0.85 | 0.01 | -0.06 | 9/6/2024 | 9/16/2024 2:59:06 PM EST |
| 145.00 | 29.00 | 29.15 | 25.85 | 0.00 | 0.00% | 0 | 15 | 0.48 | -0.89 | 0.01 | -0.05 | 9/12/2024 | 9/16/2024 2:59:06 PM EST |
| 150.00 | 33.75 | 34.15 | 31.84 | 0.00 | 0.00% | 0 | 81 | 0.55 | -0.92 | 0.01 | -0.04 | 9/13/2024 | 9/16/2024 2:59:06 PM EST |
| 155.00 | 38.40 | 38.95 | % | 0 | 0 | 0.59 | -0.94 | 0.01 | -0.03 | 9/16/2024 2:59:06 PM EST | |||
| 160.00 | 43.50 | 43.95 | 54.84 | 0.00 | 0.00% | 0 | 0 | 0.65 | -0.96 | 0.00 | -0.02 | 9/9/2024 | 9/16/2024 2:59:06 PM EST |
| 165.00 | 48.55 | 48.90 | 61.83 | 0.00 | 0.00% | 0 | 0 | 0.64 | -0.97 | 0.00 | -0.02 | 9/6/2024 | 9/16/2024 2:59:06 PM EST |
| 170.00 | 53.40 | 54.10 | 67.50 | 0.00 | 0.00% | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.01 | 9/6/2024 | 9/16/2024 2:59:06 PM EST |
| 175.00 | 58.35 | 59.05 | % | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.01 | 9/16/2024 2:59:06 PM EST | |||
| 180.00 | 63.35 | 64.00 | % | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.01 | 9/16/2024 2:59:06 PM EST | |||
| 185.00 | 68.40 | 69.10 | % | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.01 | 9/16/2024 2:59:06 PM EST | |||
| 190.00 | 73.50 | 73.85 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:59:06 PM EST | |||
| 195.00 | 78.45 | 79.10 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:59:06 PM EST | |||
| 200.00 | 83.50 | 84.10 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:59:06 PM EST | |||
| 205.00 | 88.40 | 89.10 | 86.90 | +0.60 | +0.70% | 2 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |