Options Chain for NVIDIA CORPORATION COM (NVDA) - $207.63 as of 10/30/2025 6:37:30 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
50.00 151.70 153.65 152.68 157.15 0.00 0.00% 3.05 0 2 10.00 1.00 0.00 0.00 10/29/2025 10/30/2025 4:00:03 PM EST
55.00 146.70 148.70 147.70 % 2.69 0 0 10.00 1.00 0.00 0.00 10/30/2025 4:00:03 PM EST
60.00 142.15 144.10 143.13 120.11 0.00 0.00% 2.39 0 2 3.58 1.00 0.00 0.00 10/22/2025 10/30/2025 4:00:03 PM EST
65.00 136.75 139.10 137.93 116.47 0.00 0.00% 2.12 0 1 10.00 1.00 0.00 0.00 10/14/2025 10/30/2025 4:00:03 PM EST
70.00 131.75 134.10 132.93 111.55 0.00 0.00% 1.90 0 7 10.00 1.00 0.00 0.00 10/21/2025 10/30/2025 4:00:03 PM EST
75.00 127.30 128.75 128.03 112.06 0.00 0.00% 1.71 0 88 10.00 1.00 0.00 0.00 10/24/2025 10/30/2025 4:00:03 PM EST
80.00 121.75 124.15 122.95 127.55 0.00 0.00% 1.54 0 16 10.00 1.00 0.00 0.00 10/29/2025 10/30/2025 4:00:03 PM EST
85.00 116.80 119.15 117.98 109.50 0.00 0.00% 1.39 0 3 10.00 1.00 0.00 0.00 10/28/2025 10/30/2025 4:00:03 PM EST
90.00 112.35 114.10 113.23 117.41 0.00 0.00% 1.26 0 415 10.00 1.00 0.00 0.00 10/29/2025 10/30/2025 4:00:03 PM EST
95.00 106.80 109.20 108.00 115.00 0.00 0.00% 1.14 0 10 10.00 1.00 0.00 0.00 10/29/2025 10/30/2025 4:00:03 PM EST
100.00 101.85 104.20 103.03 86.93 0.00 0.00% 1.03 0 29 10.00 1.00 0.00 0.00 10/24/2025 10/30/2025 4:00:03 PM EST
105.00 96.85 99.25 98.05 99.07 +4.05 +4.27% 0.93 1 43 10.00 1.00 0.00 0.00 10/30/2025 10/30/2025 4:00:03 PM EST
110.00 92.85 93.70 93.28 93.09 -6.71 -6.73% 0.85 20 2,043 1.67 1.00 0.00 0.00 10/30/2025 10/30/2025 4:00:03 PM EST
115.00 86.90 89.25 88.08 91.88 0.00 0.00% 0.77 0 34 8.58 1.00 0.00 0.00 10/29/2025 10/30/2025 4:00:03 PM EST
120.00 81.90 84.30 83.10 83.41 -3.49 -4.02% 0.69 1 531 3.99 1.00 0.00 0.00 10/30/2025 10/30/2025 4:00:03 PM EST
125.00 76.95 79.30 78.13 77.40 -4.20 -5.15% 0.63 1 24 2.82 1.00 0.00 0.00 10/30/2025 10/30/2025 4:00:03 PM EST
130.00 72.70 73.65 73.18 74.30 -2.90 -3.76% 0.56 6 4,038 1.63 1.00 0.00 -0.01 10/30/2025 10/30/2025 4:00:03 PM EST
135.00 67.00 68.85 67.93 76.12 0.00 0.00% 0.50 0 39 1.54 1.00 0.00 -0.02 10/29/2025 10/30/2025 4:00:03 PM EST
140.00 62.75 63.65 63.20 62.75 -4.46 -6.64% 0.45 24 2,958 1.39 1.00 0.00 -0.03 10/30/2025 10/30/2025 4:00:03 PM EST
145.00 57.80 58.95 58.38 61.87 0.00 0.00% 0.40 0 39 1.02 0.99 0.00 -0.04 10/29/2025 10/30/2025 4:00:03 PM EST
150.00 52.85 53.95 53.40 52.71 -4.24 -7.45% 0.36 8 3,014 1.00 0.99 0.00 -0.05 10/30/2025 10/30/2025 4:00:03 PM EST
155.00 48.15 49.05 48.60 49.80 -1.10 -2.17% 0.31 4 247 0.66 0.98 0.00 -0.07 10/30/2025 10/30/2025 4:00:03 PM EST
160.00 43.10 43.90 43.50 42.90 -5.19 -10.80% 0.27 31 3,223 0.62 0.97 0.00 -0.09 10/30/2025 10/30/2025 4:00:03 PM EST
162.50 40.55 41.75 41.15 42.20 -2.58 -5.77% 0.25 4 4 0.82 0.96 0.00 -0.10 10/30/2025 10/30/2025 4:00:03 PM EST
165.00 38.15 39.05 38.60 38.40 -4.55 -10.60% 0.23 43 903 0.57 0.95 0.00 -0.11 10/30/2025 10/30/2025 4:00:03 PM EST
167.50 35.65 36.80 36.23 40.84 0.00 0.00% 0.22 0 54 0.53 0.94 0.00 -0.12 10/29/2025 10/30/2025 4:00:03 PM EST
170.00 33.55 34.05 33.80 33.00 -4.65 -12.36% 0.20 118 3,614 0.60 0.94 0.01 -0.13 10/30/2025 10/30/2025 4:00:03 PM EST
172.50 31.00 31.65 31.33 30.78 -4.67 -13.18% 0.18 2 107 0.52 0.92 0.01 -0.14 10/30/2025 10/30/2025 4:00:03 PM EST
175.00 28.70 29.20 28.95 30.23 -3.37 -10.03% 0.17 19 3,557 0.55 0.91 0.01 -0.15 10/30/2025 10/30/2025 4:00:03 PM EST
177.50 26.15 26.95 26.55 26.13 -4.57 -14.89% 0.15 12 76 0.48 0.90 0.01 -0.16 10/30/2025 10/30/2025 4:00:03 PM EST
180.00 24.10 24.70 24.40 24.25 -4.40 -15.36% 0.14 137 6,561 0.49 0.88 0.01 -0.17 10/30/2025 10/30/2025 4:00:03 PM EST
182.50 21.65 22.30 21.98 21.64 -5.06 -18.96% 0.12 11 942 0.47 0.86 0.01 -0.18 10/30/2025 10/30/2025 4:00:03 PM EST
185.00 19.65 20.05 19.85 19.54 -4.51 -18.76% 0.11 723 26,544 0.46 0.84 0.01 -0.19 10/30/2025 10/30/2025 4:00:03 PM EST
187.50 17.50 17.80 17.65 17.11 -4.90 -22.27% 0.09 230 548 0.46 0.82 0.01 -0.19 10/30/2025 10/30/2025 4:00:03 PM EST
190.00 14.90 15.65 15.28 15.55 -4.45 -22.25% 0.08 1,626 32,277 0.44 0.79 0.02 -0.20 10/30/2025 10/30/2025 4:00:03 PM EST
192.50 13.50 13.70 13.60 13.30 -4.74 -26.28% 0.07 632 1,767 0.43 0.75 0.02 -0.21 10/30/2025 10/30/2025 4:00:03 PM EST
195.00 11.65 11.85 11.75 11.85 -4.35 -26.86% 0.06 4,475 18,996 0.42 0.71 0.02 -0.22 10/30/2025 10/30/2025 4:00:03 PM EST
197.50 9.95 10.15 10.05 10.07 -4.33 -30.07% 0.05 777 1,341 0.42 0.66 0.02 -0.23 10/30/2025 10/30/2025 4:00:03 PM EST
200.00 8.40 8.55 8.48 8.50 -4.18 -32.97% 0.04 8,306 17,041 0.41 0.60 0.02 -0.23 10/30/2025 10/30/2025 4:00:03 PM EST
202.50 7.00 7.70 7.35 7.02 -4.23 -37.60% 0.04 2,880 1,255 0.41 0.54 0.02 -0.23 10/30/2025 10/30/2025 4:00:03 PM EST
205.00 5.75 5.90 5.83 5.80 -4.00 -40.82% 0.03 34,970 17,840 0.40 0.48 0.02 -0.23 10/30/2025 10/30/2025 4:00:03 PM EST
207.50 4.70 4.80 4.75 4.75 -3.55 -42.78% 0.02 2,642 3,109 0.40 0.42 0.02 -0.22 10/30/2025 10/30/2025 4:00:03 PM EST
210.00 3.75 3.85 3.80 3.87 -3.32 -46.18% 0.02 9,889 32,641 0.40 0.36 0.02 -0.21 10/30/2025 10/30/2025 4:00:03 PM EST
212.50 3.00 3.10 3.05 3.04 % 0.01 514 0 0.40 0.30 0.02 -0.19 10/30/2025 10/30/2025 4:00:03 PM EST
215.00 2.38 2.43 2.41 2.42 -2.78 -53.47% 0.01 8,973 14,920 0.39 0.25 0.02 -0.17 10/30/2025 10/30/2025 4:00:03 PM EST
217.50 1.88 1.92 1.90 1.91 % 0.01 556 0 0.40 0.21 0.02 -0.16 10/30/2025 10/30/2025 4:00:03 PM EST
220.00 1.48 1.51 1.50 1.52 -2.28 -60.00% 0.01 8,665 16,688 0.40 0.18 0.02 -0.14 10/30/2025 10/30/2025 4:00:03 PM EST
222.50 1.15 1.19 1.17 1.20 % 0.01 881 0 0.40 0.15 0.01 -0.13 10/30/2025 10/30/2025 4:00:03 PM EST
225.00 0.92 0.95 0.94 0.95 -1.68 -63.88% 0.00 7,510 9,746 0.41 0.12 0.01 -0.12 10/30/2025 10/30/2025 4:00:03 PM EST
227.50 0.74 0.76 0.75 0.75 % 0.00 298 0 0.41 0.11 0.01 -0.11 10/30/2025 10/30/2025 4:00:03 PM EST
230.00 0.59 0.62 0.61 0.62 -1.16 -65.17% 0.00 3,755 12,351 0.42 0.09 0.01 -0.10 10/30/2025 10/30/2025 4:00:03 PM EST
232.50 0.49 0.51 0.50 0.50 % 0.00 252 0 0.43 0.08 0.01 -0.09 10/30/2025 10/30/2025 4:00:03 PM EST
235.00 0.40 0.42 0.41 0.41 -0.83 -66.94% 0.00 1,265 2,490 0.44 0.07 0.01 -0.08 10/30/2025 10/30/2025 4:00:03 PM EST
237.50 0.34 0.36 0.35 0.35 % 0.00 262 0 0.45 0.06 0.01 -0.07 10/30/2025 10/30/2025 4:00:03 PM EST
240.00 0.30 0.31 0.31 0.30 -0.60 -66.67% 0.00 1,067 4,249 0.46 0.05 0.00 -0.06 10/30/2025 10/30/2025 4:00:03 PM EST
242.50 0.25 0.27 0.26 0.35 % 0.00 4 0 0.47 0.04 0.00 -0.06 10/30/2025 10/30/2025 4:00:03 PM EST
245.00 0.21 0.23 0.22 0.22 -0.46 -67.65% 0.00 584 6,401 0.48 0.03 0.00 -0.05 10/30/2025 10/30/2025 4:00:03 PM EST
247.50 0.19 0.21 0.20 0.25 % 0.00 67 0 0.49 0.03 0.00 -0.05 10/30/2025 10/30/2025 4:00:03 PM EST
250.00 0.16 0.18 0.17 0.18 -0.34 -65.39% 0.00 4,699 5,966 0.50 0.03 0.00 -0.04 10/30/2025 10/30/2025 4:00:03 PM EST
252.50 0.14 0.16 0.15 0.21 % 0.00 512 0 0.51 0.02 0.00 -0.04 10/30/2025 10/30/2025 4:00:03 PM EST
255.00 0.12 0.15 0.14 0.13 -0.29 -69.05% 0.00 381 1,276 0.52 0.02 0.00 -0.03 10/30/2025 10/30/2025 4:00:03 PM EST
257.50 0.11 0.13 0.12 0.17 % 0.00 98 0 0.53 0.02 0.00 -0.03 10/30/2025 10/30/2025 4:00:03 PM EST
260.00 0.10 0.11 0.11 0.11 -0.22 -66.67% 0.00 562 1,704 0.54 0.01 0.00 -0.02 10/30/2025 10/30/2025 4:00:03 PM EST
262.50 0.09 0.11 0.10 0.14 % 0.00 12 0 0.55 0.01 0.00 -0.02 10/30/2025 10/30/2025 4:00:03 PM EST
265.00 0.08 0.09 0.09 0.09 -0.16 -64.00% 0.00 523 2,797 0.56 0.01 0.00 -0.02 10/30/2025 10/30/2025 4:00:03 PM EST
267.50 0.07 0.09 0.08 0.11 % 0.00 371 0 0.58 0.01 0.00 -0.02 10/30/2025 10/30/2025 4:00:03 PM EST
270.00 0.06 0.08 0.07 0.09 -0.14 -60.87% 0.00 356 1,681 0.58 0.01 0.00 -0.01 10/30/2025 10/30/2025 4:00:03 PM EST
272.50 0.05 0.07 0.06 0.08 % 0.00 17 0 0.59 0.00 0.00 -0.01 10/30/2025 10/30/2025 4:00:03 PM EST
275.00 0.05 0.06 0.06 0.05 -0.13 -72.23% 0.00 291 2,580 0.60 0.00 0.00 -0.01 10/30/2025 10/30/2025 4:00:03 PM EST
280.00 0.04 0.05 0.05 0.05 -0.12 -70.59% 0.00 27 2,293 0.62 0.00 0.00 0.00 10/30/2025 10/30/2025 4:00:03 PM EST
285.00 0.03 0.04 0.04 0.06 -0.06 -50.00% 0.00 83 1,472 0.63 0.00 0.00 0.00 10/30/2025 10/30/2025 4:00:03 PM EST
290.00 0.02 0.04 0.03 0.04 -0.05 -55.56% 0.00 216 2,457 0.60 0.00 0.00 0.00 10/30/2025 10/30/2025 4:00:03 PM EST
295.00 0.02 0.03 0.03 0.03 -0.05 -62.50% 0.00 137 668 0.66 0.00 0.00 0.00 10/30/2025 10/30/2025 4:00:03 PM EST
300.00 0.01 0.03 0.02 0.01 -0.06 -85.72% 0.00 1,509 1,731 0.54 0.00 0.00 0.00 10/30/2025 10/30/2025 4:00:03 PM EST
305.00 0.01 0.02 0.02 0.02 -0.03 -60.00% 0.00 22 1,427 0.68 0.00 0.00 0.00 10/30/2025 10/30/2025 4:00:03 PM EST
310.00 0.01 0.02 0.02 0.01 -0.03 -75.00% 0.00 351 1,140 0.70 0.00 0.00 0.00 10/30/2025 10/30/2025 4:00:03 PM EST
320.00 0.00 0.02 0.01 0.01 -0.02 -66.67% 0.00 491 1,970 0.77 0.00 0.00 0.00 10/30/2025 10/30/2025 4:00:03 PM EST
330.00 0.00 0.01 0.01 0.01 -0.02 -66.67% 0.00 156 644 0.77 0.00 0.00 0.00 10/30/2025 10/30/2025 4:00:03 PM EST
340.00 0.00 0.01 0.01 0.01 -0.01 -50.00% 0.00 105 190 0.82 0.00 0.00 0.00 10/30/2025 10/30/2025 4:00:03 PM EST
350.00 0.00 0.01 0.01 0.01 0.00 0.00% 0.00 100 738 0.86 0.00 0.00 0.00 10/30/2025 10/30/2025 4:00:03 PM EST
360.00 0.00 0.01 0.01 0.01 0.00 0.00% 0.00 3 1,790 0.90 0.00 0.00 0.00 10/30/2025 10/30/2025 4:00:03 PM EST
370.00 0.00 0.01 0.01 0.01 0.00 0.00% 0.00 0 1,306 0.94 0.00 0.00 0.00 10/29/2025 10/30/2025 4:00:03 PM EST
380.00 0.00 0.01 0.01 0.01 0.00 0.00% 0.00 1 6 0.97 0.00 0.00 0.00 10/30/2025 10/30/2025 4:00:03 PM EST
390.00 0.00 0.01 0.01 0.01 0.00 0.00% 0.00 10 109 1.01 0.00 0.00 0.00 10/30/2025 10/30/2025 4:00:03 PM EST
400.00 0.00 0.01 0.01 0.01 % 0.00 1 0 1.04 0.00 0.00 0.00 10/30/2025 10/30/2025 4:00:03 PM EST
410.00 0.00 0.01 0.01 % 0.00 0 0 1.08 0.00 0.00 0.00 10/30/2025 4:00:03 PM EST
420.00 0.00 0.01 0.01 % 0.00 0 0 1.11 0.00 0.00 0.00 10/30/2025 4:00:03 PM EST

Puts

Strike Bid Ask Premium Last Price Change %Chg Premium to Strike Price Ratio Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
50.00 0.00 0.01 0.01 % 0.00 0 0 2.21 0.00 0.00 0.00 10/30/2025 4:00:03 PM EST
55.00 0.00 0.01 0.01 0.01 0.00 0.00% 0.00 0 517 2.06 0.00 0.00 0.00 10/15/2025 10/30/2025 4:00:03 PM EST
60.00 0.00 0.01 0.01 0.01 0.00 0.00% 0.00 0 59 1.93 0.00 0.00 0.00 10/28/2025 10/30/2025 4:00:03 PM EST
65.00 0.00 0.01 0.01 0.03 0.00 0.00% 0.00 0 24 1.81 0.00 0.00 0.00 10/16/2025 10/30/2025 4:00:03 PM EST
70.00 0.00 0.01 0.01 0.01 0.00 0.00% 0.00 0 203 1.69 0.00 0.00 0.00 10/27/2025 10/30/2025 4:00:03 PM EST
75.00 0.00 0.01 0.01 0.01 0.00 0.00% 0.00 1 140 1.59 0.00 0.00 0.00 10/30/2025 10/30/2025 4:00:03 PM EST
80.00 0.01 0.02 0.02 0.02 0.00 0.00% 0.00 0 236 1.53 0.00 0.00 0.00 10/27/2025 10/30/2025 4:00:03 PM EST
85.00 0.01 0.02 0.02 0.02 +0.01 +100.00% 0.00 120 588 1.44 0.00 0.00 0.00 10/30/2025 10/30/2025 4:00:03 PM EST
90.00 0.01 0.02 0.02 0.02 +0.01 +100.00% 0.00 50 1,040 1.35 0.00 0.00 0.00 10/30/2025 10/30/2025 4:00:03 PM EST
95.00 0.01 0.03 0.02 0.03 +0.01 +50.00% 0.00 29 16,019 1.32 0.00 0.00 0.00 10/30/2025 10/30/2025 4:00:03 PM EST
100.00 0.02 0.04 0.03 0.03 +0.01 +50.00% 0.00 41 9,132 1.26 0.00 0.00 0.00 10/30/2025 10/30/2025 4:00:03 PM EST
105.00 0.03 0.05 0.04 0.04 +0.01 +33.34% 0.00 3,337 2,539 1.20 0.00 0.00 0.00 10/30/2025 10/30/2025 4:00:03 PM EST
110.00 0.04 0.05 0.05 0.05 +0.01 +25.00% 0.00 3,000 5,666 1.15 0.00 0.00 0.00 10/30/2025 10/30/2025 4:00:03 PM EST
115.00 0.05 0.06 0.06 0.06 +0.02 +50.00% 0.00 23 4,182 1.10 0.00 0.00 0.00 10/30/2025 10/30/2025 4:00:03 PM EST
120.00 0.06 0.07 0.07 0.06 +0.01 +20.00% 0.00 18 9,096 1.04 0.00 0.00 0.00 10/30/2025 10/30/2025 4:00:03 PM EST
125.00 0.08 0.09 0.09 0.09 +0.02 +28.58% 0.00 414 5,039 1.00 0.00 0.00 0.00 10/30/2025 10/30/2025 4:00:03 PM EST
130.00 0.10 0.11 0.11 0.11 +0.03 +37.50% 0.00 1,354 6,888 0.95 0.00 0.00 -0.01 10/30/2025 10/30/2025 4:00:03 PM EST
135.00 0.12 0.14 0.13 0.13 +0.02 +18.19% 0.00 2,403 3,154 0.90 0.00 0.00 -0.02 10/30/2025 10/30/2025 4:00:03 PM EST
140.00 0.15 0.25 0.20 0.17 +0.04 +30.77% 0.00 1,676 11,777 0.85 0.00 0.00 -0.03 10/30/2025 10/30/2025 4:00:03 PM EST
145.00 0.18 0.20 0.19 0.18 +0.01 +5.89% 0.00 6,449 7,218 0.80 -0.01 0.00 -0.04 10/30/2025 10/30/2025 4:00:03 PM EST
150.00 0.22 0.24 0.23 0.23 +0.01 +4.55% 0.00 1,081 6,038 0.75 -0.01 0.00 -0.05 10/30/2025 10/30/2025 4:00:03 PM EST
155.00 0.27 0.29 0.28 0.28 0.00 0.00% 0.00 570 5,037 0.71 -0.02 0.00 -0.07 10/30/2025 10/30/2025 4:00:03 PM EST
160.00 0.33 0.35 0.34 0.34 -0.02 -5.56% 0.00 1,211 10,488 0.66 -0.03 0.00 -0.09 10/30/2025 10/30/2025 4:00:03 PM EST
162.50 0.37 0.40 0.39 0.38 -0.05 -11.63% 0.00 343 431 0.63 -0.04 0.00 -0.10 10/30/2025 10/30/2025 4:00:03 PM EST
165.00 0.42 0.43 0.43 0.43 -0.05 -10.42% 0.00 781 14,614 0.61 -0.05 0.00 -0.11 10/30/2025 10/30/2025 4:00:03 PM EST
167.50 0.47 0.49 0.48 0.48 -0.05 -9.44% 0.00 183 1,883 0.59 -0.06 0.00 -0.12 10/30/2025 10/30/2025 4:00:03 PM EST
170.00 0.54 0.56 0.55 0.55 -0.08 -12.70% 0.00 2,560 14,855 0.57 -0.06 0.01 -0.13 10/30/2025 10/30/2025 4:00:03 PM EST
172.50 0.62 0.64 0.63 0.68 -0.07 -9.34% 0.00 307 540 0.55 -0.08 0.01 -0.14 10/30/2025 10/30/2025 4:00:03 PM EST
175.00 0.72 0.75 0.74 0.75 -0.12 -13.80% 0.00 1,865 10,541 0.53 -0.09 0.01 -0.15 10/30/2025 10/30/2025 4:00:03 PM EST
177.50 0.85 0.88 0.87 0.88 -0.17 -16.19% 0.00 216 847 0.51 -0.10 0.01 -0.16 10/30/2025 10/30/2025 4:00:03 PM EST
180.00 1.02 1.04 1.03 1.04 -0.21 -16.80% 0.01 2,005 10,608 0.49 -0.12 0.01 -0.17 10/30/2025 10/30/2025 4:00:03 PM EST
182.50 1.24 1.27 1.26 1.27 -0.21 -14.19% 0.01 666 1,825 0.48 -0.14 0.01 -0.18 10/30/2025 10/30/2025 4:00:03 PM EST
185.00 1.51 1.60 1.56 1.50 -0.23 -13.30% 0.01 1,460 20,229 0.46 -0.16 0.01 -0.19 10/30/2025 10/30/2025 4:00:03 PM EST
187.50 1.86 1.89 1.88 1.88 -0.25 -11.74% 0.01 620 2,921 0.45 -0.18 0.01 -0.19 10/30/2025 10/30/2025 4:00:03 PM EST
190.00 2.30 2.31 2.31 2.29 -0.28 -10.90% 0.01 2,636 7,144 0.44 -0.21 0.02 -0.20 10/30/2025 10/30/2025 4:00:03 PM EST
192.50 2.82 2.86 2.84 2.85 -0.30 -9.53% 0.01 497 2,355 0.43 -0.25 0.02 -0.21 10/30/2025 10/30/2025 4:00:03 PM EST
195.00 3.45 3.55 3.50 3.54 -0.16 -4.33% 0.02 2,372 11,854 0.42 -0.29 0.02 -0.22 10/30/2025 10/30/2025 4:00:03 PM EST
197.50 4.25 4.35 4.30 4.30 -0.15 -3.38% 0.02 869 1,990 0.42 -0.34 0.02 -0.23 10/30/2025 10/30/2025 4:00:03 PM EST
200.00 5.15 5.25 5.20 5.23 -0.02 -0.39% 0.03 3,830 3,313 0.41 -0.40 0.02 -0.23 10/30/2025 10/30/2025 4:00:03 PM EST
202.50 6.20 6.35 6.28 6.30 0.00 0.00% 0.03 2,130 1,091 0.40 -0.46 0.02 -0.23 10/30/2025 10/30/2025 4:00:03 PM EST
205.00 7.45 7.60 7.53 7.49 +0.24 +3.31% 0.04 1,660 3,700 0.40 -0.52 0.02 -0.23 10/30/2025 10/30/2025 4:00:03 PM EST
207.50 8.90 9.05 8.98 9.05 +0.70 +8.39% 0.04 452 1,622 0.40 -0.58 0.02 -0.22 10/30/2025 10/30/2025 4:00:03 PM EST
210.00 10.45 10.60 10.53 10.64 +1.04 +10.84% 0.05 1,381 3,808 0.40 -0.64 0.02 -0.21 10/30/2025 10/30/2025 4:00:03 PM EST
212.50 12.15 12.35 12.25 12.50 % 0.06 40 0 0.40 -0.70 0.02 -0.19 10/30/2025 10/30/2025 4:00:03 PM EST
215.00 14.05 14.25 14.15 14.40 +1.50 +11.63% 0.07 404 1,451 0.40 -0.75 0.02 -0.17 10/30/2025 10/30/2025 4:00:03 PM EST
217.50 16.05 17.40 16.73 16.70 % 0.08 19 0 0.40 -0.79 0.02 -0.16 10/30/2025 10/30/2025 4:00:03 PM EST
220.00 18.00 18.40 18.20 18.26 +1.81 +11.01% 0.08 124 443 0.40 -0.82 0.02 -0.14 10/30/2025 10/30/2025 4:00:03 PM EST
222.50 19.95 20.65 20.30 21.07 % 0.09 11 0 0.39 -0.85 0.01 -0.13 10/30/2025 10/30/2025 4:00:03 PM EST
225.00 22.15 22.95 22.55 22.84 +2.64 +13.07% 0.10 10 163 0.38 -0.88 0.01 -0.12 10/30/2025 10/30/2025 4:00:03 PM EST
227.50 24.45 25.30 24.88 % 0.11 0 0 0.44 -0.89 0.01 -0.11 10/30/2025 4:00:03 PM EST
230.00 26.85 27.70 27.28 27.00 +2.50 +10.21% 0.12 6 46 0.44 -0.91 0.01 -0.10 10/30/2025 10/30/2025 4:00:03 PM EST
232.50 29.15 30.15 29.65 % 0.13 0 0 0.46 -0.92 0.01 -0.09 10/30/2025 4:00:03 PM EST
235.00 31.80 32.50 32.15 31.85 +3.10 +10.79% 0.14 8 10 0.45 -0.93 0.01 -0.08 10/30/2025 10/30/2025 4:00:03 PM EST
237.50 34.05 35.00 34.53 34.02 % 0.15 2 0 0.44 -0.94 0.01 -0.07 10/30/2025 10/30/2025 4:00:03 PM EST
240.00 36.55 37.45 37.00 36.40 +3.55 +10.81% 0.15 1 29 0.56 -0.95 0.00 -0.06 10/30/2025 10/30/2025 4:00:03 PM EST
242.50 39.05 40.00 39.53 % 0.16 0 0 0.51 -0.96 0.00 -0.06 10/30/2025 4:00:03 PM EST
245.00 41.55 43.00 42.28 40.57 +1.92 +4.97% 0.17 2 16 0.64 -0.97 0.00 -0.05 10/30/2025 10/30/2025 4:00:03 PM EST
247.50 43.90 45.65 44.78 % 0.18 0 0 0.68 -0.97 0.00 -0.05 10/30/2025 4:00:03 PM EST
250.00 46.55 48.00 47.28 46.70 +2.40 +5.42% 0.19 2 26 0.71 -0.97 0.00 -0.04 10/30/2025 10/30/2025 4:00:03 PM EST
252.50 48.90 50.65 49.78 % 0.20 0 0 0.72 -0.98 0.00 -0.04 10/30/2025 4:00:03 PM EST
255.00 51.55 53.00 52.28 45.55 0.00 0.00% 0.21 0 2 0.73 -0.98 0.00 -0.03 10/29/2025 10/30/2025 4:00:03 PM EST
257.50 53.90 55.65 54.78 % 0.21 0 0 0.77 -0.98 0.00 -0.03 10/30/2025 4:00:03 PM EST
260.00 56.75 57.45 57.10 57.25 +7.25 +14.50% 0.22 35 7 0.64 -0.99 0.00 -0.02 10/30/2025 10/30/2025 4:00:03 PM EST
262.50 58.90 60.65 59.78 % 0.23 0 0 0.85 -0.99 0.00 -0.02 10/30/2025 4:00:03 PM EST
265.00 61.55 63.00 62.28 53.90 0.00 0.00% 0.24 0 1 0.80 -0.99 0.00 -0.02 10/29/2025 10/30/2025 4:00:03 PM EST
267.50 63.90 65.65 64.78 % 0.24 0 0 0.83 -0.99 0.00 -0.02 10/30/2025 4:00:03 PM EST
270.00 66.55 68.00 67.28 % 0.25 0 0 0.83 -0.99 0.00 -0.01 10/30/2025 4:00:03 PM EST
272.50 68.90 70.65 69.78 % 0.26 0 0 0.85 -1.00 0.00 -0.01 10/30/2025 4:00:03 PM EST
275.00 71.55 73.00 72.28 65.00 0.00 0.00% 0.26 0 0 0.83 -1.00 0.00 -0.01 10/29/2025 10/30/2025 4:00:03 PM EST
280.00 76.55 78.00 77.28 % 0.28 0 0 0.79 -1.00 0.00 0.00 10/30/2025 4:00:03 PM EST
285.00 81.55 83.00 82.28 % 0.29 0 0 0.77 -1.00 0.00 0.00 10/30/2025 4:00:03 PM EST
290.00 86.55 88.00 87.28 % 0.30 0 0 0.58 -1.00 0.00 0.00 10/30/2025 4:00:03 PM EST
295.00 91.55 93.00 92.28 % 0.31 0 0 0.43 -1.00 0.00 0.00 10/30/2025 4:00:03 PM EST
300.00 96.55 98.00 97.28 92.80 0.00 0.00% 0.32 0 0 0.00 -1.00 0.00 0.00 10/29/2025 10/30/2025 4:00:03 PM EST
305.00 101.55 103.00 102.28 % 0.34 0 0 0.00 -1.00 0.00 0.00 10/30/2025 4:00:03 PM EST
310.00 106.55 108.00 107.28 % 0.35 0 0 0.00 -1.00 0.00 0.00 10/30/2025 4:00:03 PM EST
320.00 116.55 118.00 117.28 % 0.37 0 0 0.00 -1.00 0.00 0.00 10/30/2025 4:00:03 PM EST
330.00 126.55 128.00 127.28 % 0.39 0 0 0.00 -1.00 0.00 0.00 10/30/2025 4:00:03 PM EST
340.00 136.55 138.00 137.28 % 0.40 0 0 0.00 -1.00 0.00 0.00 10/30/2025 4:00:03 PM EST
350.00 146.55 148.00 147.28 % 0.42 0 0 0.00 -1.00 0.00 0.00 10/30/2025 4:00:03 PM EST
360.00 156.55 158.00 157.28 177.85 0.00 0.00% 0.44 0 0 0.00 -1.00 0.00 0.00 10/22/2025 10/30/2025 4:00:03 PM EST
370.00 166.55 168.00 167.28 % 0.45 0 0 0.00 -1.00 0.00 0.00 10/30/2025 4:00:03 PM EST
380.00 176.55 178.00 177.28 % 0.47 0 0 0.00 -1.00 0.00 0.00 10/30/2025 4:00:03 PM EST
390.00 186.55 188.00 187.28 % 0.48 0 0 0.00 -1.00 0.00 0.00 10/30/2025 4:00:03 PM EST
400.00 196.55 198.00 197.28 % 0.49 0 0 0.00 -1.00 0.00 0.00 10/30/2025 4:00:03 PM EST
410.00 206.55 208.00 207.28 % 0.51 0 0 0.00 -1.00 0.00 0.00 10/30/2025 4:00:03 PM EST
420.00 216.55 218.00 217.28 % 0.52 0 0 0.00 -1.00 0.00 0.00 10/30/2025 4:00:03 PM EST