Options Chain for NVIDIA CORPORATION COM (NVDA) - $136.93 as of 10/17/2024 9:33:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 86.80 | 87.35 | 89.51 | +4.26 | +5.00% | 10 | 89 | 2.30 | 1.00 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 55.00 | 81.85 | 82.30 | 82.68 | +3.43 | +4.33% | 130 | 85 | 1.99 | 1.00 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 60.00 | 76.85 | 77.35 | 59.80 | 0.00 | 0.00% | 0 | 3 | 1.80 | 1.00 | 0.00 | -0.01 | 9/24/2024 | 10/17/2024 3:59:53 PM EST |
| 65.00 | 71.85 | 72.35 | 73.70 | -0.40 | -0.54% | 10 | 3 | 1.69 | 1.00 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 66.00 | 70.85 | 71.40 | 72.94 | 0.00 | 0.00% | 0 | 4 | 1.66 | 1.00 | 0.00 | -0.01 | 10/14/2024 | 10/17/2024 3:59:53 PM EST |
| 67.00 | 69.85 | 70.40 | 68.17 | 0.00 | 0.00% | 0 | 1 | 1.75 | 1.00 | 0.00 | -0.01 | 10/11/2024 | 10/17/2024 3:59:53 PM EST |
| 68.00 | 68.85 | 69.40 | 67.36 | 0.00 | 0.00% | 0 | 10 | 1.66 | 1.00 | 0.00 | -0.01 | 10/11/2024 | 10/17/2024 3:59:53 PM EST |
| 69.00 | 67.85 | 68.40 | 66.25 | 0.00 | 0.00% | 0 | 2 | 1.62 | 1.00 | 0.00 | -0.01 | 10/11/2024 | 10/17/2024 3:59:53 PM EST |
| 70.00 | 66.85 | 67.40 | 68.80 | 0.00 | 0.00% | 0 | 10 | 1.52 | 1.00 | 0.00 | -0.01 | 10/14/2024 | 10/17/2024 3:59:53 PM EST |
| 71.00 | 65.85 | 66.40 | 67.65 | 0.00 | 0.00% | 0 | 2 | 1.61 | 1.00 | 0.00 | -0.01 | 10/14/2024 | 10/17/2024 3:59:53 PM EST |
| 72.00 | 64.85 | 65.45 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:53 PM EST | |||
| 73.00 | 63.85 | 64.45 | 65.90 | 0.00 | 0.00% | 0 | 5 | 1.54 | 1.00 | 0.00 | -0.01 | 10/14/2024 | 10/17/2024 3:59:53 PM EST |
| 74.00 | 62.85 | 63.45 | 57.85 | 0.00 | 0.00% | 0 | 1 | 1.46 | 1.00 | 0.00 | -0.01 | 10/15/2024 | 10/17/2024 3:59:53 PM EST |
| 75.00 | 61.90 | 62.40 | 59.37 | 0.00 | 0.00% | 0 | 16 | 1.43 | 1.00 | 0.00 | -0.01 | 10/16/2024 | 10/17/2024 3:59:53 PM EST |
| 76.00 | 60.85 | 61.45 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:53 PM EST | |||
| 77.00 | 59.85 | 60.45 | 51.30 | 0.00 | 0.00% | 0 | 1 | 1.37 | 1.00 | 0.00 | -0.01 | 10/7/2024 | 10/17/2024 3:59:53 PM EST |
| 78.00 | 58.90 | 59.45 | 60.26 | +0.06 | +0.10% | 367 | 6 | 1.39 | 1.00 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 79.00 | 57.90 | 58.45 | 47.25 | 0.00 | 0.00% | 0 | 2 | 1.36 | 1.00 | 0.00 | -0.01 | 10/7/2024 | 10/17/2024 3:59:53 PM EST |
| 80.00 | 56.90 | 57.45 | 58.80 | +2.92 | +5.23% | 282 | 60 | 1.33 | 1.00 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 81.00 | 55.90 | 56.45 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:53 PM EST | |||
| 82.00 | 54.90 | 55.50 | 52.15 | 0.00 | 0.00% | 0 | 47 | 1.31 | 1.00 | 0.00 | -0.01 | 10/16/2024 | 10/17/2024 3:59:53 PM EST |
| 83.00 | 53.90 | 54.50 | 56.77 | +8.52 | +17.66% | 20 | 112 | 1.24 | 1.00 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 84.00 | 52.90 | 53.50 | 47.25 | 0.00 | 0.00% | 0 | 67 | 1.21 | 1.00 | 0.00 | -0.01 | 10/15/2024 | 10/17/2024 3:59:53 PM EST |
| 85.00 | 52.00 | 52.60 | 53.60 | +5.05 | +10.41% | 39 | 92 | 1.08 | 1.00 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 86.00 | 50.90 | 51.50 | 54.00 | +7.60 | +16.38% | 29 | 100 | 1.16 | 1.00 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 87.00 | 49.95 | 50.50 | 44.65 | 0.00 | 0.00% | 0 | 114 | 1.17 | 1.00 | 0.00 | -0.01 | 10/15/2024 | 10/17/2024 3:59:53 PM EST |
| 88.00 | 48.95 | 49.50 | 43.90 | 0.00 | 0.00% | 0 | 64 | 1.14 | 1.00 | 0.00 | -0.01 | 10/15/2024 | 10/17/2024 3:59:53 PM EST |
| 89.00 | 47.95 | 48.50 | 42.30 | 0.00 | 0.00% | 0 | 128 | 1.11 | 1.00 | 0.00 | -0.01 | 10/15/2024 | 10/17/2024 3:59:53 PM EST |
| 90.00 | 46.95 | 47.50 | 47.70 | +1.85 | +4.04% | 32 | 329 | 1.00 | 1.00 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 91.00 | 46.00 | 46.55 | 46.60 | +3.50 | +8.13% | 40 | 85 | 1.09 | 1.00 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 92.00 | 45.00 | 45.45 | 47.45 | +2.88 | +6.47% | 40 | 143 | 1.00 | 1.00 | 0.00 | -0.02 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 93.00 | 44.00 | 44.45 | 45.00 | +5.30 | +13.35% | 14 | 100 | 0.93 | 1.00 | 0.00 | -0.02 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 94.00 | 43.00 | 43.45 | 45.30 | +4.82 | +11.91% | 12 | 83 | 0.95 | 1.00 | 0.00 | -0.02 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 95.00 | 42.00 | 42.50 | 44.25 | +5.75 | +14.94% | 41 | 144 | 0.92 | 1.00 | 0.00 | -0.02 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 96.00 | 41.00 | 41.45 | 42.30 | +6.30 | +17.50% | 126 | 204 | 0.90 | 1.00 | 0.00 | -0.02 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 97.00 | 40.05 | 40.55 | 42.65 | +5.90 | +16.06% | 57 | 192 | 0.87 | 1.00 | 0.00 | -0.02 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 98.00 | 39.05 | 39.50 | 41.65 | +4.20 | +11.22% | 15 | 35 | 0.88 | 1.00 | 0.00 | -0.02 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 99.00 | 38.05 | 38.50 | 38.85 | +3.32 | +9.35% | 32 | 173 | 0.82 | 1.00 | 0.00 | -0.02 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 100.00 | 37.15 | 37.50 | 37.75 | +1.25 | +3.43% | 85 | 1,167 | 0.73 | 1.00 | 0.00 | -0.02 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 101.00 | 36.10 | 36.55 | 36.85 | +4.25 | +13.04% | 19 | 144 | 0.71 | 1.00 | 0.00 | -0.02 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 102.00 | 35.10 | 35.55 | 34.30 | 0.00 | 0.00% | 0 | 101 | 0.68 | 1.00 | 0.00 | -0.02 | 10/16/2024 | 10/17/2024 3:59:53 PM EST |
| 103.00 | 34.25 | 34.55 | 35.70 | +7.15 | +25.05% | 12 | 688 | 0.67 | 1.00 | 0.00 | -0.02 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 104.00 | 33.20 | 33.60 | 36.45 | +6.70 | +22.53% | 3 | 946 | 0.69 | 0.99 | 0.00 | -0.02 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 105.00 | 32.20 | 32.55 | 32.55 | +1.43 | +4.60% | 380 | 1,356 | 0.67 | 0.99 | 0.00 | -0.03 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 106.00 | 31.20 | 31.60 | 32.50 | +5.35 | +19.71% | 276 | 551 | 0.65 | 0.99 | 0.00 | -0.03 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 107.00 | 30.25 | 30.60 | 32.75 | +4.35 | +15.32% | 20 | 431 | 0.76 | 0.99 | 0.00 | -0.03 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 108.00 | 29.20 | 29.65 | 31.85 | +3.65 | +12.95% | 5 | 205 | 0.79 | 0.99 | 0.00 | -0.03 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 109.00 | 28.30 | 28.70 | 30.25 | +3.10 | +11.42% | 8 | 1,154 | 0.69 | 0.98 | 0.00 | -0.04 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 110.00 | 27.30 | 27.75 | 28.00 | +1.15 | +4.29% | 73 | 650 | 0.68 | 0.98 | 0.00 | -0.04 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 111.00 | 26.30 | 26.70 | 27.00 | +3.40 | +14.41% | 7 | 432 | 0.67 | 0.98 | 0.00 | -0.05 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 112.00 | 25.35 | 25.70 | 26.23 | +1.03 | +4.09% | 7 | 227 | 0.65 | 0.97 | 0.00 | -0.05 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 113.00 | 24.45 | 24.80 | 26.55 | +2.67 | +11.19% | 23 | 530 | 0.64 | 0.97 | 0.00 | -0.06 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 114.00 | 23.45 | 23.85 | 25.50 | +2.95 | +13.09% | 87 | 423 | 0.60 | 0.96 | 0.01 | -0.06 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 115.00 | 22.60 | 22.90 | 24.30 | +2.72 | +12.61% | 97 | 1,371 | 0.61 | 0.95 | 0.01 | -0.07 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 116.00 | 21.60 | 22.00 | 22.30 | +1.75 | +8.52% | 76 | 701 | 0.60 | 0.95 | 0.01 | -0.07 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 117.00 | 20.65 | 21.05 | 22.30 | +2.60 | +13.20% | 74 | 806 | 0.59 | 0.94 | 0.01 | -0.08 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 118.00 | 19.70 | 20.00 | 20.44 | +1.83 | +9.84% | 225 | 1,332 | 0.58 | 0.93 | 0.01 | -0.09 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 119.00 | 18.85 | 19.15 | 20.00 | +2.28 | +12.87% | 108 | 2,747 | 0.58 | 0.92 | 0.01 | -0.09 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 120.00 | 17.90 | 18.20 | 18.43 | +1.43 | +8.42% | 751 | 9,299 | 0.56 | 0.90 | 0.01 | -0.10 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 121.00 | 17.05 | 17.30 | 17.25 | +1.18 | +7.35% | 251 | 1,548 | 0.55 | 0.89 | 0.01 | -0.11 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 122.00 | 16.15 | 16.40 | 16.60 | +1.42 | +9.36% | 634 | 3,415 | 0.55 | 0.88 | 0.01 | -0.12 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 123.00 | 15.20 | 15.55 | 15.58 | +1.20 | +8.35% | 223 | 2,186 | 0.54 | 0.86 | 0.02 | -0.12 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 124.00 | 14.35 | 14.70 | 14.69 | +1.18 | +8.74% | 347 | 4,353 | 0.54 | 0.85 | 0.02 | -0.13 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 125.00 | 13.45 | 13.85 | 13.82 | +1.12 | +8.82% | 324 | 3,740 | 0.53 | 0.83 | 0.02 | -0.14 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 126.00 | 12.80 | 12.95 | 13.25 | +1.40 | +11.82% | 216 | 2,026 | 0.52 | 0.81 | 0.02 | -0.15 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 127.00 | 11.95 | 12.15 | 12.09 | +0.99 | +8.92% | 511 | 2,920 | 0.51 | 0.79 | 0.02 | -0.15 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 128.00 | 11.20 | 11.35 | 11.35 | +0.95 | +9.14% | 584 | 4,590 | 0.51 | 0.77 | 0.02 | -0.16 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 129.00 | 10.45 | 10.60 | 10.60 | +0.85 | +8.72% | 395 | 5,654 | 0.50 | 0.75 | 0.02 | -0.16 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 130.00 | 9.70 | 9.85 | 9.85 | +0.85 | +9.45% | 1,791 | 11,192 | 0.50 | 0.72 | 0.02 | -0.17 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 131.00 | 9.00 | 9.15 | 9.20 | +0.90 | +10.85% | 793 | 2,606 | 0.50 | 0.70 | 0.03 | -0.18 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 132.00 | 8.35 | 8.45 | 8.50 | +0.85 | +11.12% | 1,040 | 5,183 | 0.50 | 0.67 | 0.03 | -0.18 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 133.00 | 7.70 | 7.80 | 7.86 | +0.80 | +11.34% | 1,151 | 5,263 | 0.49 | 0.65 | 0.03 | -0.18 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 134.00 | 7.05 | 7.20 | 7.14 | +0.69 | +10.70% | 2,317 | 8,232 | 0.49 | 0.62 | 0.03 | -0.19 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 135.00 | 6.50 | 6.75 | 6.65 | +0.79 | +13.49% | 5,081 | 16,775 | 0.48 | 0.59 | 0.03 | -0.19 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 136.00 | 5.90 | 6.00 | 6.00 | +0.63 | +11.74% | 2,450 | 4,732 | 0.48 | 0.56 | 0.03 | -0.19 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 137.00 | 5.35 | 5.45 | 5.48 | +0.63 | +12.99% | 2,269 | 4,048 | 0.48 | 0.53 | 0.03 | -0.19 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 138.00 | 4.90 | 5.00 | 5.00 | +0.55 | +12.36% | 5,762 | 2,813 | 0.48 | 0.50 | 0.03 | -0.19 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 139.00 | 4.40 | 4.50 | 4.52 | +0.54 | +13.57% | 4,260 | 3,308 | 0.48 | 0.47 | 0.03 | -0.19 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 140.00 | 4.00 | 4.10 | 4.05 | +0.45 | +12.50% | 25,833 | 27,160 | 0.48 | 0.44 | 0.03 | -0.18 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 141.00 | 3.60 | 3.70 | 3.70 | +0.45 | +13.85% | 8,098 | 5,365 | 0.47 | 0.41 | 0.03 | -0.18 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 142.00 | 3.25 | 3.30 | 3.28 | +0.44 | +15.50% | 5,964 | 5,050 | 0.47 | 0.38 | 0.03 | -0.18 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 143.00 | 2.92 | 2.97 | 2.97 | +0.42 | +16.48% | 6,159 | 2,600 | 0.47 | 0.36 | 0.03 | -0.17 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 144.00 | 2.61 | 2.66 | 2.64 | +0.34 | +14.79% | 1,561 | 1,269 | 0.47 | 0.33 | 0.03 | -0.17 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 145.00 | 2.33 | 2.38 | 2.38 | +0.37 | +18.41% | 13,763 | 11,976 | 0.47 | 0.30 | 0.03 | -0.16 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 146.00 | 2.07 | 2.12 | 2.12 | +0.34 | +19.11% | 1,444 | 1,367 | 0.47 | 0.28 | 0.03 | -0.15 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 147.00 | 1.84 | 1.89 | 1.91 | +0.33 | +20.89% | 6,529 | 3,759 | 0.47 | 0.26 | 0.02 | -0.15 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 148.00 | 1.63 | 1.67 | 1.69 | +0.30 | +21.59% | 1,411 | 4,018 | 0.47 | 0.23 | 0.02 | -0.14 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 149.00 | 1.45 | 1.49 | 1.46 | +0.26 | +21.67% | 1,335 | 5,428 | 0.47 | 0.21 | 0.02 | -0.13 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 150.00 | 1.28 | 1.32 | 1.28 | +0.21 | +19.63% | 19,370 | 17,066 | 0.47 | 0.19 | 0.02 | -0.13 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 152.50 | 0.93 | 0.96 | 0.96 | +0.18 | +23.08% | 19,190 | 1,757 | 0.47 | 0.15 | 0.02 | -0.11 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 155.00 | 0.68 | 0.70 | 0.70 | +0.16 | +29.63% | 11,488 | 6,473 | 0.48 | 0.12 | 0.01 | -0.09 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 157.50 | 0.50 | 0.51 | 0.52 | +0.13 | +33.34% | 886 | 442 | 0.48 | 0.09 | 0.01 | -0.07 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 160.00 | 0.35 | 0.37 | 0.37 | +0.10 | +37.04% | 4,558 | 3,639 | 0.48 | 0.07 | 0.01 | -0.06 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 165.00 | 0.18 | 0.20 | 0.20 | +0.07 | +53.85% | 2,103 | 2,108 | 0.49 | 0.04 | 0.01 | -0.04 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 170.00 | 0.10 | 0.11 | 0.10 | +0.03 | +42.86% | 4,623 | 2,370 | 0.50 | 0.02 | 0.00 | -0.02 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 175.00 | 0.06 | 0.08 | 0.07 | +0.02 | +40.00% | 1,597 | 2,327 | 0.53 | 0.01 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 180.00 | 0.04 | 0.05 | 0.05 | +0.02 | +66.67% | 776 | 1,679 | 0.55 | 0.00 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 185.00 | 0.03 | 0.04 | 0.03 | +0.01 | +50.00% | 187 | 663 | 0.58 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 190.00 | 0.02 | 0.03 | 0.03 | +0.01 | +50.00% | 211 | 507 | 0.61 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 195.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 275 | 3,098 | 0.62 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 88 | 698 | 0.63 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 205.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 12 | 461 | 0.67 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 927 | 1.67 | 0.00 | 0.00 | -0.01 | 10/16/2024 | 10/17/2024 3:59:53 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 58 | 1.51 | 0.00 | 0.00 | -0.01 | 10/14/2024 | 10/17/2024 3:59:53 PM EST |
| 60.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 130 | 1,708 | 1.42 | 0.00 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 65.00 | 0.02 | 0.03 | 0.02 | +0.01 | +100.00% | 12 | 885 | 1.36 | 0.00 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 66.00 | 0.02 | 0.03 | 0.02 | +0.01 | +100.00% | 4 | 37 | 1.33 | 0.00 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 67.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 2 | 89 | 1.31 | 0.00 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 68.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 13 | 4,086 | 1.28 | 0.00 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 69.00 | 0.02 | 0.04 | 0.02 | +0.01 | +100.00% | 10 | 85 | 1.26 | 0.00 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 70.00 | 0.02 | 0.04 | 0.02 | 0.00 | 0.00% | 107 | 10,112 | 1.23 | 0.00 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 71.00 | 0.00 | 0.04 | 0.03 | +0.01 | +50.00% | 2 | 1,294 | 1.21 | 0.00 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 72.00 | 0.03 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 1,031 | 1.18 | 0.00 | 0.00 | -0.01 | 10/16/2024 | 10/17/2024 3:59:53 PM EST |
| 73.00 | 0.03 | 0.04 | 0.03 | +0.01 | +50.00% | 1 | 3,148 | 1.16 | 0.00 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 74.00 | 0.00 | 0.11 | 0.03 | 0.00 | 0.00% | 1 | 1,948 | 1.18 | 0.00 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 75.00 | 0.00 | 0.04 | 0.04 | +0.01 | +33.34% | 1,541 | 21,453 | 1.16 | 0.00 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 76.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 81 | 5,553 | 1.16 | 0.00 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 77.00 | 0.02 | 0.05 | 0.03 | 0.00 | 0.00% | 163 | 1,449 | 1.14 | 0.00 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 78.00 | 0.01 | 0.05 | 0.02 | -0.01 | -33.34% | 1 | 1,231 | 1.12 | 0.00 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 79.00 | 0.04 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 25 | 1.09 | 0.00 | 0.00 | -0.01 | 10/15/2024 | 10/17/2024 3:59:53 PM EST |
| 80.00 | 0.03 | 0.05 | 0.05 | +0.01 | +25.00% | 2 | 5,555 | 1.07 | 0.00 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 81.00 | 0.05 | 0.06 | 0.05 | +0.01 | +25.00% | 74 | 3,263 | 1.07 | 0.00 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 82.00 | 0.04 | 0.05 | 0.05 | +0.01 | +25.00% | 4 | 642 | 1.03 | 0.00 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 83.00 | 0.05 | 0.07 | 0.06 | +0.01 | +20.00% | 25 | 311 | 1.03 | 0.00 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 84.00 | 0.05 | 0.07 | 0.05 | 0.00 | 0.00% | 1 | 287 | 1.01 | 0.00 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 85.00 | 0.06 | 0.07 | 0.06 | +0.01 | +20.00% | 169 | 799 | 0.98 | 0.00 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 86.00 | 0.06 | 0.08 | 0.06 | 0.00 | 0.00% | 818 | 1,054 | 0.98 | 0.00 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 87.00 | 0.06 | 0.08 | 0.05 | -0.01 | -16.67% | 2 | 828 | 0.96 | 0.00 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 88.00 | 0.06 | 0.08 | 0.06 | 0.00 | 0.00% | 0 | 735 | 0.94 | 0.00 | 0.00 | -0.01 | 10/16/2024 | 10/17/2024 3:59:53 PM EST |
| 89.00 | 0.07 | 0.09 | 0.07 | 0.00 | 0.00% | 5,510 | 233 | 0.93 | 0.00 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 90.00 | 0.07 | 0.08 | 0.08 | +0.02 | +33.34% | 924 | 2,616 | 0.91 | 0.00 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 91.00 | 0.07 | 0.10 | 0.08 | 0.00 | 0.00% | 5,201 | 639 | 0.90 | 0.00 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 92.00 | 0.08 | 0.10 | 0.07 | -0.02 | -22.23% | 426 | 1,176 | 0.88 | 0.00 | 0.00 | -0.02 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 93.00 | 0.08 | 0.10 | 0.08 | -0.01 | -11.12% | 254 | 5,704 | 0.86 | 0.00 | 0.00 | -0.02 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 94.00 | 0.09 | 0.10 | 0.08 | -0.02 | -20.00% | 585 | 1,329 | 0.85 | 0.00 | 0.00 | -0.02 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 95.00 | 0.09 | 0.10 | 0.09 | -0.01 | -10.00% | 1,718 | 2,666 | 0.83 | 0.00 | 0.00 | -0.02 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 96.00 | 0.10 | 0.12 | 0.10 | -0.01 | -9.10% | 258 | 551 | 0.82 | 0.00 | 0.00 | -0.02 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 97.00 | 0.11 | 0.12 | 0.11 | -0.06 | -35.30% | 1,409 | 407 | 0.80 | 0.00 | 0.00 | -0.02 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 98.00 | 0.11 | 0.12 | 0.11 | -0.01 | -8.34% | 140 | 842 | 0.79 | 0.00 | 0.00 | -0.02 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 99.00 | 0.12 | 0.14 | 0.13 | +0.01 | +8.34% | 294 | 723 | 0.78 | 0.00 | 0.00 | -0.02 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 100.00 | 0.13 | 0.15 | 0.14 | -0.02 | -12.50% | 1,343 | 4,659 | 0.77 | 0.00 | 0.00 | -0.02 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 101.00 | 0.14 | 0.16 | 0.15 | -0.02 | -11.77% | 57 | 1,313 | 0.75 | 0.00 | 0.00 | -0.02 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 102.00 | 0.15 | 0.17 | 0.14 | -0.03 | -17.65% | 226 | 1,100 | 0.75 | 0.00 | 0.00 | -0.02 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 103.00 | 0.17 | 0.19 | 0.17 | -0.02 | -10.53% | 561 | 689 | 0.73 | 0.00 | 0.00 | -0.02 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 104.00 | 0.18 | 0.20 | 0.18 | -0.04 | -18.19% | 164 | 844 | 0.72 | -0.01 | 0.00 | -0.02 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 105.00 | 0.20 | 0.21 | 0.21 | -0.02 | -8.70% | 615 | 2,387 | 0.71 | -0.01 | 0.00 | -0.03 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 106.00 | 0.21 | 0.23 | 0.22 | -0.03 | -12.00% | 180 | 985 | 0.69 | -0.01 | 0.00 | -0.03 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 107.00 | 0.23 | 0.25 | 0.19 | -0.08 | -29.63% | 106 | 1,644 | 0.68 | -0.01 | 0.00 | -0.03 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 108.00 | 0.25 | 0.27 | 0.24 | -0.06 | -20.00% | 368 | 726 | 0.67 | -0.01 | 0.00 | -0.03 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 109.00 | 0.28 | 0.29 | 0.27 | -0.06 | -18.19% | 141 | 3,706 | 0.67 | -0.02 | 0.00 | -0.04 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 110.00 | 0.30 | 0.32 | 0.31 | -0.06 | -16.22% | 1,253 | 6,470 | 0.65 | -0.02 | 0.00 | -0.04 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 111.00 | 0.33 | 0.34 | 0.33 | -0.04 | -10.82% | 76 | 2,829 | 0.64 | -0.02 | 0.00 | -0.05 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 112.00 | 0.36 | 0.39 | 0.36 | -0.06 | -14.29% | 105 | 1,455 | 0.63 | -0.03 | 0.00 | -0.05 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 113.00 | 0.40 | 0.42 | 0.37 | -0.11 | -22.92% | 131 | 999 | 0.62 | -0.03 | 0.00 | -0.06 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 114.00 | 0.44 | 0.46 | 0.38 | -0.14 | -26.93% | 105 | 1,465 | 0.61 | -0.04 | 0.01 | -0.06 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 115.00 | 0.48 | 0.50 | 0.48 | -0.10 | -17.25% | 3,286 | 6,544 | 0.60 | -0.05 | 0.01 | -0.07 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 116.00 | 0.53 | 0.56 | 0.53 | -0.12 | -18.47% | 226 | 1,178 | 0.59 | -0.05 | 0.01 | -0.07 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 117.00 | 0.59 | 0.62 | 0.60 | -0.09 | -13.05% | 252 | 2,989 | 0.58 | -0.06 | 0.01 | -0.08 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 118.00 | 0.66 | 0.68 | 0.56 | -0.23 | -29.12% | 2,857 | 3,715 | 0.58 | -0.07 | 0.01 | -0.09 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 119.00 | 0.73 | 0.75 | 0.74 | -0.17 | -18.69% | 243 | 2,019 | 0.57 | -0.08 | 0.01 | -0.09 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 120.00 | 0.81 | 0.84 | 0.81 | -0.18 | -18.19% | 2,891 | 9,170 | 0.56 | -0.10 | 0.01 | -0.10 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 121.00 | 0.91 | 0.94 | 0.90 | -0.23 | -20.36% | 497 | 1,167 | 0.55 | -0.11 | 0.01 | -0.11 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 122.00 | 1.01 | 1.05 | 1.03 | -0.21 | -16.94% | 856 | 6,128 | 0.54 | -0.12 | 0.01 | -0.12 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 123.00 | 1.14 | 1.17 | 1.15 | -0.20 | -14.82% | 371 | 1,341 | 0.54 | -0.14 | 0.02 | -0.12 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 124.00 | 1.27 | 1.30 | 1.26 | -0.31 | -19.75% | 480 | 2,942 | 0.53 | -0.15 | 0.02 | -0.13 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 125.00 | 1.42 | 1.46 | 1.43 | -0.28 | -16.38% | 3,697 | 13,507 | 0.52 | -0.17 | 0.02 | -0.14 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 126.00 | 1.59 | 1.64 | 1.58 | -0.37 | -18.98% | 645 | 2,158 | 0.52 | -0.19 | 0.02 | -0.15 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 127.00 | 1.78 | 1.83 | 1.80 | -0.41 | -18.56% | 1,522 | 1,582 | 0.51 | -0.21 | 0.02 | -0.15 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 128.00 | 1.99 | 2.04 | 2.00 | -0.40 | -16.67% | 805 | 2,469 | 0.51 | -0.23 | 0.02 | -0.16 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 129.00 | 2.23 | 2.28 | 2.25 | -0.45 | -16.67% | 1,115 | 1,246 | 0.50 | -0.25 | 0.02 | -0.16 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 130.00 | 2.49 | 2.54 | 2.51 | -0.49 | -16.34% | 5,871 | 14,718 | 0.50 | -0.28 | 0.02 | -0.17 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 131.00 | 2.78 | 2.83 | 2.77 | -0.56 | -16.82% | 1,244 | 3,410 | 0.50 | -0.30 | 0.03 | -0.18 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 132.00 | 3.10 | 3.15 | 3.10 | -0.58 | -15.77% | 1,171 | 1,759 | 0.49 | -0.33 | 0.03 | -0.18 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 133.00 | 3.40 | 3.50 | 3.45 | -0.60 | -14.82% | 1,016 | 2,687 | 0.49 | -0.35 | 0.03 | -0.18 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 134.00 | 3.80 | 3.90 | 3.82 | -0.62 | -13.97% | 1,571 | 3,496 | 0.48 | -0.38 | 0.03 | -0.19 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 135.00 | 4.20 | 4.30 | 4.25 | -0.63 | -12.91% | 3,262 | 5,206 | 0.48 | -0.41 | 0.03 | -0.19 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 136.00 | 4.65 | 4.75 | 4.63 | -0.71 | -13.30% | 1,489 | 1,623 | 0.48 | -0.44 | 0.03 | -0.19 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 137.00 | 5.10 | 5.20 | 5.15 | -0.80 | -13.45% | 1,268 | 1,435 | 0.48 | -0.47 | 0.03 | -0.19 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 138.00 | 5.60 | 5.75 | 5.60 | -0.90 | -13.85% | 2,298 | 4,573 | 0.48 | -0.50 | 0.03 | -0.19 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 139.00 | 6.15 | 6.25 | 6.20 | -0.90 | -12.68% | 2,345 | 783 | 0.47 | -0.53 | 0.03 | -0.19 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 140.00 | 6.70 | 6.85 | 6.80 | -0.85 | -11.12% | 3,927 | 1,306 | 0.47 | -0.56 | 0.03 | -0.18 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 141.00 | 7.30 | 7.50 | 7.25 | -1.35 | -15.70% | 544 | 194 | 0.47 | -0.59 | 0.03 | -0.18 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 142.00 | 7.95 | 8.20 | 7.91 | -0.91 | -10.32% | 290 | 275 | 0.47 | -0.62 | 0.03 | -0.18 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 143.00 | 8.60 | 8.85 | 7.43 | -2.12 | -22.20% | 222 | 85 | 0.47 | -0.64 | 0.03 | -0.17 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 144.00 | 9.10 | 9.55 | 8.31 | -2.20 | -20.94% | 137 | 149 | 0.47 | -0.67 | 0.03 | -0.17 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 145.00 | 9.85 | 10.25 | 10.10 | -0.37 | -3.54% | 164 | 184 | 0.47 | -0.70 | 0.03 | -0.16 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 146.00 | 10.60 | 11.00 | 10.30 | -4.55 | -30.64% | 236 | 72 | 0.47 | -0.72 | 0.03 | -0.15 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 147.00 | 11.30 | 11.80 | 11.60 | -4.05 | -25.88% | 54 | 84 | 0.47 | -0.74 | 0.02 | -0.15 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 148.00 | 12.10 | 12.55 | 11.05 | -4.20 | -27.55% | 147 | 146 | 0.47 | -0.77 | 0.02 | -0.14 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 149.00 | 12.95 | 13.35 | 13.20 | -2.60 | -16.46% | 77 | 18 | 0.47 | -0.79 | 0.02 | -0.13 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 150.00 | 13.80 | 14.20 | 13.95 | -1.20 | -7.93% | 239 | 169 | 0.46 | -0.81 | 0.02 | -0.13 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 152.50 | 15.95 | 16.35 | 14.95 | -4.00 | -21.11% | 34 | 10 | 0.46 | -0.85 | 0.02 | -0.11 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 155.00 | 18.20 | 18.65 | 17.00 | -2.40 | -12.38% | 14 | 17 | 0.48 | -0.88 | 0.01 | -0.09 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 157.50 | 20.60 | 20.90 | 19.40 | -2.90 | -13.01% | 58 | 22 | 0.47 | -0.91 | 0.01 | -0.07 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 160.00 | 22.90 | 23.35 | 22.30 | -3.90 | -14.89% | 50 | 29 | 0.46 | -0.93 | 0.01 | -0.06 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 165.00 | 27.80 | 28.25 | 27.90 | -4.85 | -14.81% | 15 | 15 | 0.56 | -0.96 | 0.01 | -0.04 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 170.00 | 32.15 | 33.80 | 32.50 | +1.25 | +4.00% | 3 | 2 | 0.68 | -0.98 | 0.00 | -0.02 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 175.00 | 37.15 | 38.70 | 40.35 | 0.00 | 0.00% | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.01 | 10/10/2024 | 10/17/2024 3:59:53 PM EST |
| 180.00 | 42.15 | 43.75 | 42.65 | -5.80 | -11.98% | 2 | 0 | 0.80 | -1.00 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 185.00 | 47.15 | 48.50 | 46.30 | -6.70 | -12.65% | 7 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 190.00 | 52.60 | 53.80 | 69.12 | 0.00 | 0.00% | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 9/27/2024 | 10/17/2024 3:59:53 PM EST |
| 195.00 | 57.50 | 58.80 | 74.10 | 0.00 | 0.00% | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 9/27/2024 | 10/17/2024 3:59:53 PM EST |
| 200.00 | 62.15 | 63.75 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:53 PM EST | |||
| 205.00 | 67.55 | 68.95 | 69.91 | 0.00 | 0.00% | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 3:59:53 PM EST |