Options Chain for NVIDIA CORPORATION COM (NVDA) - $170.29 as of 9/18/2025 11:16:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 125.35 | 127.15 | 126.25 | 125.12 | 0.00 | 0.00% | 2.52 | 0 | 41 | 3.46 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 10:59:04 AM EST |
| 55.00 | 120.35 | 122.15 | 121.25 | % | 2.20 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:04 AM EST | |||
| 60.00 | 115.35 | 117.15 | 116.25 | 106.46 | 0.00 | 0.00% | 1.94 | 0 | 1 | 3.01 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/18/2025 10:59:04 AM EST |
| 65.00 | 110.35 | 112.20 | 111.28 | % | 1.71 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:04 AM EST | |||
| 70.00 | 105.40 | 107.20 | 106.30 | 97.59 | 0.00 | 0.00% | 1.52 | 0 | 12 | 2.60 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/18/2025 10:59:04 AM EST |
| 75.00 | 100.40 | 102.20 | 101.30 | 94.35 | 0.00 | 0.00% | 1.35 | 0 | 5 | 2.45 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/18/2025 10:59:04 AM EST |
| 80.00 | 96.20 | 96.50 | 96.35 | 95.17 | 0.00 | 0.00% | 1.20 | 0 | 11 | 1.85 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 10:59:04 AM EST |
| 85.00 | 90.65 | 91.60 | 91.13 | 92.00 | 0.00 | 0.00% | 1.07 | 0 | 3 | 1.71 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 10:59:04 AM EST |
| 90.00 | 86.25 | 87.65 | 86.95 | 85.30 | +7.57 | +9.74% | 0.97 | 3 | 18 | 1.55 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 10:59:04 AM EST |
| 95.00 | 80.90 | 81.60 | 81.25 | 79.11 | +4.11 | +5.48% | 0.86 | 10 | 3 | 1.42 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 10:59:04 AM EST |
| 100.00 | 76.30 | 77.55 | 76.93 | 76.35 | +6.50 | +9.31% | 0.77 | 14 | 41 | 1.35 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 10:59:04 AM EST |
| 105.00 | 70.15 | 72.75 | 71.45 | 65.20 | 0.00 | 0.00% | 0.68 | 0 | 16 | 1.30 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 10:59:04 AM EST |
| 110.00 | 66.25 | 66.60 | 66.43 | 65.10 | +3.97 | +6.50% | 0.60 | 1 | 65 | 1.04 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 10:59:04 AM EST |
| 115.00 | 61.35 | 62.45 | 61.90 | 60.15 | +4.44 | +7.97% | 0.54 | 2 | 42 | 1.41 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 10:59:04 AM EST |
| 120.00 | 55.50 | 56.60 | 56.05 | 56.45 | +5.50 | +10.80% | 0.47 | 4 | 114 | 0.89 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 10:59:04 AM EST |
| 125.00 | 51.25 | 51.65 | 51.45 | 51.19 | +5.24 | +11.41% | 0.41 | 45 | 59 | 0.83 | 1.00 | 0.00 | -0.01 | 9/18/2025 | 9/18/2025 10:59:04 AM EST |
| 130.00 | 46.30 | 47.50 | 46.90 | 45.52 | +4.80 | +11.79% | 0.36 | 16 | 224 | 0.91 | 1.00 | 0.00 | -0.03 | 9/18/2025 | 9/18/2025 10:59:04 AM EST |
| 135.00 | 40.90 | 41.75 | 41.33 | 40.76 | +6.01 | +17.30% | 0.31 | 1 | 137 | 0.86 | 0.99 | 0.00 | -0.03 | 9/18/2025 | 9/18/2025 10:59:04 AM EST |
| 140.00 | 35.45 | 36.90 | 36.18 | 35.77 | +6.16 | +20.81% | 0.26 | 23 | 951 | 0.66 | 0.98 | 0.00 | -0.05 | 9/18/2025 | 9/18/2025 10:59:04 AM EST |
| 145.00 | 31.70 | 31.80 | 31.75 | 31.70 | +4.84 | +18.02% | 0.22 | 1 | 479 | 0.57 | 0.97 | 0.00 | -0.06 | 9/18/2025 | 9/18/2025 10:59:04 AM EST |
| 150.00 | 26.80 | 27.00 | 26.90 | 26.90 | +5.59 | +26.24% | 0.18 | 27 | 10,697 | 0.48 | 0.95 | 0.01 | -0.08 | 9/18/2025 | 9/18/2025 10:59:04 AM EST |
| 152.50 | 24.30 | 24.60 | 24.45 | 23.15 | % | 0.16 | 1 | 0 | 0.49 | 0.93 | 0.01 | -0.09 | 9/18/2025 | 9/18/2025 10:59:04 AM EST | |
| 155.00 | 21.95 | 22.20 | 22.08 | 21.22 | +3.92 | +22.66% | 0.14 | 35 | 784 | 0.44 | 0.92 | 0.01 | -0.10 | 9/18/2025 | 9/18/2025 10:59:04 AM EST |
| 157.50 | 19.55 | 19.80 | 19.68 | 19.40 | +5.00 | +34.73% | 0.12 | 87 | 134 | 0.43 | 0.90 | 0.01 | -0.11 | 9/18/2025 | 9/18/2025 10:59:04 AM EST |
| 160.00 | 17.30 | 17.50 | 17.40 | 17.40 | +5.00 | +40.33% | 0.11 | 347 | 2,225 | 0.41 | 0.87 | 0.01 | -0.12 | 9/18/2025 | 9/18/2025 10:59:04 AM EST |
| 162.50 | 15.10 | 15.25 | 15.18 | 15.08 | +4.48 | +42.27% | 0.09 | 31 | 377 | 0.39 | 0.84 | 0.02 | -0.13 | 9/18/2025 | 9/18/2025 10:59:04 AM EST |
| 165.00 | 13.00 | 13.10 | 13.05 | 13.09 | +4.47 | +51.86% | 0.08 | 390 | 4,018 | 0.38 | 0.80 | 0.02 | -0.14 | 9/18/2025 | 9/18/2025 10:59:04 AM EST |
| 167.50 | 11.00 | 11.05 | 11.03 | 11.00 | +4.10 | +59.42% | 0.07 | 256 | 1,482 | 0.37 | 0.75 | 0.02 | -0.15 | 9/18/2025 | 9/18/2025 10:59:04 AM EST |
| 170.00 | 9.10 | 9.20 | 9.15 | 9.15 | +3.73 | +68.82% | 0.05 | 3,963 | 8,584 | 0.36 | 0.69 | 0.03 | -0.16 | 9/18/2025 | 9/18/2025 10:59:04 AM EST |
| 172.50 | 7.40 | 7.45 | 7.43 | 7.44 | +3.24 | +77.15% | 0.04 | 2,555 | 1,886 | 0.36 | 0.62 | 0.03 | -0.17 | 9/18/2025 | 9/18/2025 10:59:04 AM EST |
| 175.00 | 5.85 | 5.95 | 5.90 | 5.84 | +2.68 | +84.81% | 0.03 | 6,618 | 8,974 | 0.35 | 0.54 | 0.03 | -0.17 | 9/18/2025 | 9/18/2025 10:59:04 AM EST |
| 177.50 | 4.55 | 4.60 | 4.58 | 4.55 | +2.21 | +94.45% | 0.03 | 4,044 | 5,138 | 0.34 | 0.46 | 0.03 | -0.17 | 9/18/2025 | 9/18/2025 10:59:04 AM EST |
| 180.00 | 3.45 | 3.50 | 3.48 | 3.45 | +1.74 | +101.76% | 0.02 | 6,700 | 23,470 | 0.34 | 0.38 | 0.03 | -0.16 | 9/18/2025 | 9/18/2025 10:59:04 AM EST |
| 182.50 | 2.57 | 2.59 | 2.58 | 2.55 | +1.32 | +107.32% | 0.01 | 3,273 | 6,943 | 0.34 | 0.30 | 0.03 | -0.15 | 9/18/2025 | 9/18/2025 10:59:04 AM EST |
| 185.00 | 1.88 | 1.90 | 1.89 | 1.86 | +1.00 | +116.28% | 0.01 | 5,024 | 19,428 | 0.34 | 0.24 | 0.03 | -0.13 | 9/18/2025 | 9/18/2025 10:59:04 AM EST |
| 187.50 | 1.36 | 1.38 | 1.37 | 1.36 | +0.73 | +115.88% | 0.01 | 1,149 | 4,242 | 0.34 | 0.18 | 0.02 | -0.11 | 9/18/2025 | 9/18/2025 10:59:04 AM EST |
| 190.00 | 0.98 | 0.99 | 0.99 | 0.98 | +0.51 | +108.52% | 0.01 | 2,537 | 10,850 | 0.34 | 0.14 | 0.02 | -0.10 | 9/18/2025 | 9/18/2025 10:59:04 AM EST |
| 192.50 | 0.71 | 0.72 | 0.72 | 0.71 | +0.36 | +102.86% | 0.00 | 326 | 1,848 | 0.35 | 0.11 | 0.02 | -0.08 | 9/18/2025 | 9/18/2025 10:59:04 AM EST |
| 195.00 | 0.51 | 0.52 | 0.52 | 0.52 | +0.25 | +92.60% | 0.00 | 1,049 | 6,505 | 0.35 | 0.08 | 0.01 | -0.07 | 9/18/2025 | 9/18/2025 10:59:04 AM EST |
| 197.50 | 0.38 | 0.39 | 0.39 | 0.36 | +0.13 | +56.53% | 0.00 | 527 | 441 | 0.36 | 0.06 | 0.01 | -0.06 | 9/18/2025 | 9/18/2025 10:59:04 AM EST |
| 200.00 | 0.28 | 0.29 | 0.29 | 0.29 | +0.10 | +52.64% | 0.00 | 2,607 | 8,822 | 0.37 | 0.05 | 0.01 | -0.05 | 9/18/2025 | 9/18/2025 10:59:04 AM EST |
| 202.50 | 0.21 | 0.23 | 0.22 | 0.20 | +0.05 | +33.34% | 0.00 | 110 | 135 | 0.38 | 0.04 | 0.01 | -0.04 | 9/18/2025 | 9/18/2025 10:59:04 AM EST |
| 205.00 | 0.16 | 0.17 | 0.17 | 0.17 | +0.04 | +30.77% | 0.00 | 209 | 4,134 | 0.40 | 0.03 | 0.00 | -0.03 | 9/18/2025 | 9/18/2025 10:59:04 AM EST |
| 210.00 | 0.10 | 0.11 | 0.11 | 0.11 | +0.03 | +37.50% | 0.00 | 537 | 3,332 | 0.42 | 0.01 | 0.00 | -0.02 | 9/18/2025 | 9/18/2025 10:59:04 AM EST |
| 215.00 | 0.06 | 0.07 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 62 | 1,149 | 0.43 | 0.01 | 0.00 | -0.01 | 9/18/2025 | 9/18/2025 10:59:04 AM EST |
| 220.00 | 0.04 | 0.05 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 4,284 | 1,566 | 0.45 | 0.00 | 0.00 | -0.01 | 9/18/2025 | 9/18/2025 10:59:04 AM EST |
| 225.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 45 | 933 | 0.46 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 10:59:04 AM EST |
| 230.00 | 0.02 | 0.03 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 100 | 1,385 | 0.50 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 10:59:04 AM EST |
| 235.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 168 | 550 | 0.50 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 10:59:04 AM EST |
| 240.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 14 | 2,289 | 0.52 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 10:59:04 AM EST |
| 245.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 16 | 1,327 | 0.55 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 10:59:04 AM EST |
| 250.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 48 | 1,621 | 0.58 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 10:59:04 AM EST |
| 255.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 515 | 0.61 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 10:59:04 AM EST |
| 260.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 158 | 0.64 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 10:59:04 AM EST |
| 265.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 484 | 0.67 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/18/2025 10:59:04 AM EST |
| 270.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 986 | 0.70 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/18/2025 10:59:04 AM EST |
| 275.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 246 | 0.72 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/18/2025 10:59:04 AM EST |
| 280.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.75 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/18/2025 10:59:04 AM EST |
| 285.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.77 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/18/2025 10:59:04 AM EST |
| 290.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 169 | 0.80 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/18/2025 10:59:04 AM EST |
| 295.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.82 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/18/2025 10:59:04 AM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 212 | 0.85 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/18/2025 10:59:04 AM EST |
| 305.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.87 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 10:59:04 AM EST |
| 310.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 501 | 0.89 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/18/2025 10:59:04 AM EST |
| 320.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 532 | 0.94 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/18/2025 10:59:04 AM EST |
| 330.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.98 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/18/2025 10:59:04 AM EST |
| 340.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.02 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/18/2025 10:59:04 AM EST |
| 350.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/18/2025 10:59:04 AM EST |
| 355.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:04 AM EST | |||
| 360.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:04 AM EST | |||
| 365.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:04 AM 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 | % | 0.00 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:04 AM EST | |||
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.85 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/18/2025 10:59:04 AM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:04 AM EST | |||
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 639 | 1.60 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 10:59:04 AM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 251 | 1.48 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 10:59:04 AM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 2,274 | 1.38 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 10:59:04 AM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,053 | 1.28 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 10:59:04 AM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.18 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 10:59:04 AM EST |
| 90.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 3,571 | 1.13 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 10:59:04 AM EST |
| 95.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 4 | 13,875 | 1.04 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 10:59:04 AM EST |
| 100.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 10 | 5,236 | 0.96 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 10:59:04 AM EST |
| 105.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 115 | 235 | 0.93 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 10:59:04 AM EST |
| 110.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 2 | 1,279 | 0.85 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 10:59:04 AM EST |
| 115.00 | 0.03 | 0.04 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 4,342 | 0.81 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 10:59:04 AM EST |
| 120.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.03 | -42.86% | 0.00 | 120 | 2,403 | 0.75 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 10:59:04 AM EST |
| 125.00 | 0.06 | 0.07 | 0.07 | 0.07 | -0.01 | -12.50% | 0.00 | 90 | 2,516 | 0.71 | 0.00 | 0.00 | -0.01 | 9/18/2025 | 9/18/2025 10:59:04 AM EST |
| 130.00 | 0.08 | 0.09 | 0.09 | 0.08 | -0.04 | -33.34% | 0.00 | 40 | 2,602 | 0.66 | 0.00 | 0.00 | -0.03 | 9/18/2025 | 9/18/2025 10:59:04 AM EST |
| 135.00 | 0.11 | 0.12 | 0.12 | 0.11 | -0.05 | -31.25% | 0.00 | 313 | 2,062 | 0.61 | -0.01 | 0.00 | -0.03 | 9/18/2025 | 9/18/2025 10:59:04 AM EST |
| 140.00 | 0.16 | 0.17 | 0.17 | 0.17 | -0.07 | -29.17% | 0.00 | 75 | 4,848 | 0.57 | -0.02 | 0.00 | -0.05 | 9/18/2025 | 9/18/2025 10:59:04 AM EST |
| 145.00 | 0.22 | 0.23 | 0.23 | 0.22 | -0.14 | -38.89% | 0.00 | 976 | 5,162 | 0.52 | -0.03 | 0.00 | -0.06 | 9/18/2025 | 9/18/2025 10:59:04 AM EST |
| 150.00 | 0.32 | 0.33 | 0.33 | 0.32 | -0.26 | -44.83% | 0.00 | 311 | 19,572 | 0.47 | -0.05 | 0.01 | -0.08 | 9/18/2025 | 9/18/2025 10:59:04 AM EST |
| 152.50 | 0.40 | 0.41 | 0.41 | 0.39 | % | 0.00 | 379 | 0 | 0.46 | -0.07 | 0.01 | -0.09 | 9/18/2025 | 9/18/2025 10:59:04 AM EST | |
| 155.00 | 0.50 | 0.51 | 0.51 | 0.51 | -0.47 | -47.96% | 0.00 | 371 | 6,360 | 0.44 | -0.08 | 0.01 | -0.10 | 9/18/2025 | 9/18/2025 10:59:04 AM EST |
| 157.50 | 0.65 | 0.66 | 0.66 | 0.62 | -0.67 | -51.94% | 0.00 | 531 | 1,638 | 0.42 | -0.10 | 0.01 | -0.11 | 9/18/2025 | 9/18/2025 10:59:04 AM EST |
| 160.00 | 0.84 | 0.86 | 0.85 | 0.84 | -0.86 | -50.59% | 0.01 | 2,063 | 10,814 | 0.41 | -0.13 | 0.01 | -0.12 | 9/18/2025 | 9/18/2025 10:59:04 AM EST |
| 162.50 | 1.11 | 1.13 | 1.12 | 1.11 | -1.14 | -50.67% | 0.01 | 785 | 1,388 | 0.39 | -0.16 | 0.02 | -0.13 | 9/18/2025 | 9/18/2025 10:59:04 AM EST |
| 165.00 | 1.48 | 1.49 | 1.49 | 1.48 | -1.48 | -50.00% | 0.01 | 3,639 | 12,944 | 0.38 | -0.20 | 0.02 | -0.14 | 9/18/2025 | 9/18/2025 10:59:04 AM EST |
| 167.50 | 1.95 | 1.97 | 1.96 | 1.94 | -1.85 | -48.82% | 0.01 | 585 | 2,251 | 0.37 | -0.25 | 0.02 | -0.15 | 9/18/2025 | 9/18/2025 10:59:04 AM EST |
| 170.00 | 2.56 | 2.58 | 2.57 | 2.58 | -2.22 | -46.25% | 0.02 | 1,486 | 11,718 | 0.36 | -0.31 | 0.03 | -0.16 | 9/18/2025 | 9/18/2025 10:59:04 AM EST |
| 172.50 | 3.30 | 3.40 | 3.35 | 3.34 | -2.70 | -44.71% | 0.02 | 901 | 1,275 | 0.36 | -0.38 | 0.03 | -0.17 | 9/18/2025 | 9/18/2025 10:59:04 AM EST |
| 175.00 | 4.30 | 4.35 | 4.33 | 4.34 | -2.96 | -40.55% | 0.02 | 2,514 | 4,400 | 0.35 | -0.46 | 0.03 | -0.17 | 9/18/2025 | 9/18/2025 10:59:04 AM EST |
| 177.50 | 5.45 | 5.55 | 5.50 | 5.49 | -3.65 | -39.94% | 0.03 | 633 | 765 | 0.34 | -0.54 | 0.03 | -0.17 | 9/18/2025 | 9/18/2025 10:59:04 AM EST |
| 180.00 | 6.85 | 6.95 | 6.90 | 6.69 | -4.43 | -39.84% | 0.04 | 441 | 3,919 | 0.34 | -0.62 | 0.03 | -0.16 | 9/18/2025 | 9/18/2025 10:59:04 AM EST |
| 182.50 | 8.50 | 8.55 | 8.53 | 8.40 | -3.98 | -32.15% | 0.05 | 354 | 149 | 0.34 | -0.70 | 0.03 | -0.15 | 9/18/2025 | 9/18/2025 10:59:04 AM EST |
| 185.00 | 10.30 | 10.40 | 10.35 | 10.31 | -4.89 | -32.18% | 0.06 | 118 | 861 | 0.34 | -0.76 | 0.03 | -0.13 | 9/18/2025 | 9/18/2025 10:59:04 AM EST |
| 187.50 | 12.30 | 12.40 | 12.35 | 12.36 | -5.20 | -29.62% | 0.07 | 52 | 28 | 0.34 | -0.82 | 0.02 | -0.11 | 9/18/2025 | 9/18/2025 10:59:04 AM EST |
| 190.00 | 14.40 | 14.55 | 14.48 | 15.26 | -4.58 | -23.09% | 0.08 | 382 | 880 | 0.34 | -0.86 | 0.02 | -0.10 | 9/18/2025 | 9/18/2025 10:59:04 AM EST |
| 192.50 | 16.65 | 16.80 | 16.73 | 17.00 | -4.50 | -20.93% | 0.09 | 4 | 7 | 0.33 | -0.89 | 0.02 | -0.08 | 9/18/2025 | 9/18/2025 10:59:04 AM EST |
| 195.00 | 18.85 | 19.15 | 19.00 | 19.40 | -6.12 | -23.99% | 0.10 | 8 | 130 | 0.40 | -0.92 | 0.01 | -0.07 | 9/18/2025 | 9/18/2025 10:59:04 AM EST |
| 197.50 | 21.25 | 21.65 | 21.45 | % | 0.11 | 0 | 0 | 0.42 | -0.94 | 0.01 | -0.06 | 9/18/2025 10:59:04 AM EST | |||
| 200.00 | 23.60 | 24.00 | 23.80 | 23.80 | -5.45 | -18.64% | 0.12 | 4 | 134 | 0.46 | -0.95 | 0.01 | -0.05 | 9/18/2025 | 9/18/2025 10:59:04 AM EST |
| 202.50 | 26.15 | 26.50 | 26.33 | % | 0.13 | 0 | 0 | 0.45 | -0.96 | 0.01 | -0.04 | 9/18/2025 10:59:04 AM EST | |||
| 205.00 | 28.45 | 29.05 | 28.75 | 28.92 | 0.00 | 0.00% | 0.14 | 0 | 7 | 0.47 | -0.97 | 0.00 | -0.03 | 9/16/2025 | 9/18/2025 10:59:04 AM EST |
| 210.00 | 33.65 | 33.95 | 33.80 | 40.43 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.02 | 9/2/2025 | 9/18/2025 10:59:04 AM EST |
| 215.00 | 38.65 | 38.95 | 38.80 | 37.56 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.01 | 9/11/2025 | 9/18/2025 10:59:04 AM EST |
| 220.00 | 43.65 | 44.00 | 43.83 | 42.55 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.80 | -1.00 | 0.00 | -0.01 | 9/15/2025 | 9/18/2025 10:59:04 AM EST |
| 225.00 | 48.65 | 49.05 | 48.85 | 54.14 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/18/2025 10:59:04 AM EST |
| 230.00 | 53.65 | 53.95 | 53.80 | % | 0.23 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:04 AM EST | |||
| 235.00 | 58.35 | 59.15 | 58.75 | 60.10 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 10:59:04 AM EST |
| 240.00 | 63.65 | 64.25 | 63.95 | 66.00 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 9/18/2025 10:59:04 AM EST |
| 245.00 | 66.20 | 72.70 | 69.45 | % | 0.28 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:04 AM EST | |||
| 250.00 | 71.20 | 77.70 | 74.45 | % | 0.30 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:04 AM EST | |||
| 255.00 | 76.20 | 82.70 | 79.45 | % | 0.31 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:04 AM EST | |||
| 260.00 | 81.20 | 87.70 | 84.45 | 91.52 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 9/18/2025 10:59:04 AM EST |
| 265.00 | 86.20 | 92.70 | 89.45 | 90.10 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 10:59:04 AM EST |
| 270.00 | 91.20 | 97.70 | 94.45 | 100.40 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 9/18/2025 10:59:04 AM EST |
| 275.00 | 96.20 | 102.70 | 99.45 | 94.46 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/18/2025 10:59:04 AM EST |
| 280.00 | 101.20 | 107.70 | 104.45 | % | 0.37 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:04 AM EST | |||
| 285.00 | 106.20 | 112.70 | 109.45 | % | 0.38 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:04 AM EST | |||
| 290.00 | 111.20 | 117.70 | 114.45 | 113.00 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 10:59:04 AM EST |
| 295.00 | 116.20 | 122.70 | 119.45 | 117.04 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 10:59:04 AM EST |
| 300.00 | 121.20 | 127.70 | 124.45 | % | 0.41 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:04 AM EST | |||
| 305.00 | 126.20 | 132.70 | 129.45 | % | 0.42 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:04 AM EST | |||
| 310.00 | 131.20 | 137.70 | 134.45 | 139.80 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 9/9/2025 | 9/18/2025 10:59:04 AM EST |
| 320.00 | 141.20 | 147.70 | 144.45 | % | 0.45 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:04 AM EST | |||
| 330.00 | 151.20 | 157.70 | 154.45 | % | 0.47 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:04 AM EST | |||
| 340.00 | 161.20 | 167.70 | 164.45 | % | 0.48 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:04 AM EST | |||
| 350.00 | 171.20 | 177.70 | 174.45 | 180.40 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 9/18/2025 10:59:04 AM EST |
| 355.00 | 176.20 | 182.70 | 179.45 | % | 0.51 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:04 AM EST | |||
| 360.00 | 176.40 | 191.40 | 183.90 | % | 0.51 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:04 AM EST | |||
| 365.00 | 181.40 | 196.40 | 188.90 | % | 0.52 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:04 AM EST |