Options Chain for NVIDIA CORPORATION COM (NVDA) - $145.89 as of 11/20/2024 8:30:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 93.75 | 97.35 | 94.20 | -2.70 | -2.79% | 31 | 39 | 3.72 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 55.00 | 88.65 | 92.25 | 83.85 | 0.00 | 0.00% | 0 | 130 | 3.36 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 60.00 | 84.90 | 86.65 | 78.47 | 0.00 | 0.00% | 0 | 11 | 3.13 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 65.00 | 79.75 | 81.80 | 75.11 | 0.00 | 0.00% | 0 | 24 | 2.87 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 70.00 | 74.75 | 77.40 | 75.61 | +4.90 | +6.93% | 1 | 125 | 2.62 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 75.00 | 69.85 | 72.35 | 69.60 | 0.00 | 0.00% | 0 | 61 | 2.43 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 80.00 | 65.35 | 67.25 | 64.49 | -2.44 | -3.65% | 35 | 95 | 2.03 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 85.00 | 59.85 | 62.40 | 60.93 | +5.83 | +10.59% | 3 | 210 | 2.05 | 1.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 90.00 | 54.85 | 57.30 | 55.76 | -0.82 | -1.45% | 4 | 87 | 1.86 | 1.00 | 0.00 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 93.00 | 51.75 | 54.35 | % | 0 | 0 | 1.83 | 0.99 | 0.00 | -0.04 | 11/20/2024 3:59:56 PM EST | |||
| 94.00 | 50.75 | 53.45 | % | 0 | 0 | 1.81 | 0.99 | 0.00 | -0.04 | 11/20/2024 3:59:56 PM EST | |||
| 95.00 | 49.90 | 52.40 | 50.52 | +1.62 | +3.32% | 9 | 121 | 1.50 | 0.99 | 0.00 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 96.00 | 48.80 | 52.00 | 48.50 | % | 1 | 0 | 1.72 | 0.99 | 0.00 | -0.05 | 11/20/2024 | 11/20/2024 3:59:56 PM EST | |
| 97.00 | 47.80 | 50.95 | 49.37 | % | 12 | 0 | 1.44 | 0.99 | 0.00 | -0.05 | 11/20/2024 | 11/20/2024 3:59:56 PM EST | |
| 98.00 | 46.70 | 49.30 | 43.00 | 0.00 | 0.00% | 0 | 45 | 1.44 | 0.99 | 0.00 | -0.05 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 99.00 | 45.80 | 48.30 | 47.85 | +3.20 | +7.17% | 1 | 8 | 1.37 | 0.99 | 0.00 | -0.06 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 100.00 | 44.15 | 46.55 | 46.30 | -0.70 | -1.49% | 392 | 1,493 | 1.34 | 0.99 | 0.00 | -0.06 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 101.00 | 43.80 | 46.80 | 43.75 | +2.25 | +5.43% | 5 | 32 | 1.31 | 0.99 | 0.00 | -0.07 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 102.00 | 42.80 | 45.75 | 44.20 | -1.03 | -2.28% | 11 | 43 | 1.28 | 0.98 | 0.00 | -0.07 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 103.00 | 41.80 | 44.75 | 43.30 | +3.75 | +9.49% | 22 | 53 | 1.25 | 0.98 | 0.00 | -0.07 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 104.00 | 40.85 | 43.75 | 36.45 | 0.00 | 0.00% | 0 | 26 | 1.22 | 0.98 | 0.00 | -0.08 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 105.00 | 40.50 | 42.65 | 40.46 | -1.69 | -4.01% | 16 | 67 | 1.11 | 0.98 | 0.00 | -0.08 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 106.00 | 38.85 | 41.80 | 38.86 | -1.91 | -4.69% | 3 | 57 | 1.00 | 0.98 | 0.00 | -0.09 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 107.00 | 38.40 | 40.80 | 37.80 | -1.10 | -2.83% | 10 | 79 | 1.10 | 0.98 | 0.00 | -0.09 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 108.00 | 37.40 | 39.65 | 38.00 | +2.40 | +6.75% | 22 | 85 | 1.07 | 0.97 | 0.00 | -0.10 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 109.00 | 36.50 | 38.85 | 35.68 | -2.32 | -6.11% | 2 | 84 | 1.16 | 0.97 | 0.00 | -0.10 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 110.00 | 35.50 | 36.45 | 36.10 | -0.90 | -2.44% | 125 | 15,158 | 1.01 | 0.97 | 0.00 | -0.10 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 111.00 | 34.50 | 36.70 | 35.00 | -1.20 | -3.32% | 8 | 94 | 1.17 | 0.97 | 0.00 | -0.11 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 112.00 | 33.75 | 35.90 | 33.48 | -1.07 | -3.10% | 1 | 67 | 1.14 | 0.96 | 0.00 | -0.11 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 113.00 | 32.75 | 34.65 | 32.25 | -1.50 | -4.45% | 7 | 88 | 1.13 | 0.96 | 0.00 | -0.12 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 114.00 | 31.75 | 33.75 | 30.82 | +1.25 | +4.23% | 4 | 127 | 1.10 | 0.96 | 0.00 | -0.12 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 115.00 | 30.75 | 32.70 | 31.17 | -1.14 | -3.53% | 37 | 688 | 1.04 | 0.96 | 0.00 | -0.13 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 116.00 | 29.80 | 31.75 | 29.00 | +1.05 | +3.76% | 27 | 276 | 0.99 | 0.95 | 0.00 | -0.13 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 117.00 | 28.80 | 30.75 | 27.98 | +0.24 | +0.87% | 18 | 110 | 0.94 | 0.95 | 0.01 | -0.14 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 118.00 | 27.80 | 29.90 | 28.22 | +1.47 | +5.50% | 15 | 169 | 0.93 | 0.94 | 0.01 | -0.14 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 119.00 | 26.90 | 28.95 | 26.05 | -2.35 | -8.28% | 6 | 170 | 0.95 | 0.94 | 0.01 | -0.15 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 120.00 | 25.90 | 28.00 | 26.67 | -1.02 | -3.69% | 515 | 1,009 | 0.88 | 0.93 | 0.01 | -0.16 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 121.00 | 24.95 | 26.65 | 25.25 | -1.30 | -4.90% | 184 | 444 | 0.95 | 0.93 | 0.01 | -0.16 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 122.00 | 23.95 | 26.15 | 24.50 | -1.25 | -4.86% | 36 | 347 | 0.92 | 0.92 | 0.01 | -0.17 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 123.00 | 23.40 | 24.65 | 23.70 | -1.00 | -4.05% | 60 | 433 | 0.80 | 0.92 | 0.01 | -0.18 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 124.00 | 21.95 | 23.65 | 22.60 | -0.76 | -3.26% | 25 | 222 | 0.86 | 0.91 | 0.01 | -0.19 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 125.00 | 21.70 | 22.30 | 21.89 | -1.07 | -4.66% | 350 | 1,522 | 0.86 | 0.90 | 0.01 | -0.20 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 126.00 | 20.70 | 21.65 | 20.74 | -1.16 | -5.30% | 156 | 314 | 0.82 | 0.89 | 0.01 | -0.21 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 127.00 | 19.70 | 20.65 | 20.07 | -0.96 | -4.57% | 99 | 1,353 | 0.80 | 0.88 | 0.01 | -0.22 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 128.00 | 18.90 | 19.65 | 19.15 | -0.90 | -4.49% | 117 | 1,031 | 0.82 | 0.87 | 0.01 | -0.23 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 129.00 | 17.90 | 18.70 | 18.65 | -0.50 | -2.62% | 167 | 1,215 | 0.78 | 0.86 | 0.01 | -0.24 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 130.00 | 17.50 | 17.80 | 17.75 | -0.60 | -3.27% | 1,037 | 5,607 | 0.79 | 0.84 | 0.01 | -0.25 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 131.00 | 14.40 | 17.55 | 16.75 | -0.25 | -1.48% | 349 | 2,251 | 0.83 | 0.83 | 0.01 | -0.27 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 132.00 | 13.40 | 16.95 | 15.76 | -0.99 | -5.91% | 269 | 1,818 | 0.80 | 0.81 | 0.02 | -0.28 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 133.00 | 15.25 | 15.50 | 15.10 | -0.77 | -4.86% | 853 | 2,445 | 0.80 | 0.80 | 0.02 | -0.29 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 134.00 | 14.45 | 14.90 | 14.50 | -0.55 | -3.66% | 486 | 2,975 | 0.80 | 0.78 | 0.02 | -0.30 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 135.00 | 13.75 | 13.95 | 13.75 | -0.58 | -4.05% | 1,226 | 3,094 | 0.80 | 0.76 | 0.02 | -0.32 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 136.00 | 13.00 | 13.40 | 13.04 | -0.45 | -3.34% | 323 | 5,096 | 0.79 | 0.74 | 0.02 | -0.33 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 137.00 | 12.30 | 12.60 | 12.30 | -0.50 | -3.91% | 402 | 2,196 | 0.79 | 0.72 | 0.02 | -0.34 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 138.00 | 11.65 | 12.15 | 11.65 | -0.55 | -4.51% | 667 | 2,835 | 0.79 | 0.70 | 0.02 | -0.35 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 139.00 | 11.00 | 11.40 | 11.20 | -0.30 | -2.61% | 949 | 3,035 | 0.79 | 0.68 | 0.02 | -0.36 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 140.00 | 10.40 | 10.65 | 10.50 | -0.35 | -3.23% | 6,805 | 15,074 | 0.79 | 0.66 | 0.02 | -0.37 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 141.00 | 9.40 | 9.95 | 9.90 | -0.35 | -3.42% | 1,899 | 3,920 | 0.78 | 0.63 | 0.02 | -0.37 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 142.00 | 9.15 | 9.35 | 9.25 | -0.33 | -3.45% | 3,813 | 8,889 | 0.79 | 0.61 | 0.02 | -0.38 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 143.00 | 8.65 | 8.80 | 8.65 | -0.40 | -4.42% | 4,048 | 16,413 | 0.78 | 0.59 | 0.02 | -0.39 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 144.00 | 8.05 | 8.25 | 8.15 | -0.22 | -2.63% | 9,030 | 10,167 | 0.79 | 0.57 | 0.02 | -0.39 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 145.00 | 7.55 | 7.70 | 7.65 | -0.25 | -3.17% | 25,035 | 19,903 | 0.78 | 0.54 | 0.02 | -0.39 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 146.00 | 7.05 | 7.20 | 7.20 | -0.20 | -2.71% | 9,671 | 4,440 | 0.78 | 0.52 | 0.02 | -0.39 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 147.00 | 6.55 | 6.80 | 6.60 | -0.30 | -4.35% | 6,055 | 7,321 | 0.78 | 0.50 | 0.02 | -0.39 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 148.00 | 6.10 | 6.25 | 6.16 | -0.29 | -4.50% | 6,060 | 6,328 | 0.78 | 0.47 | 0.02 | -0.39 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 149.00 | 5.25 | 5.90 | 5.70 | -0.30 | -5.00% | 2,956 | 3,766 | 0.78 | 0.45 | 0.02 | -0.39 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 150.00 | 5.30 | 5.40 | 5.35 | -0.25 | -4.47% | 28,675 | 51,671 | 0.77 | 0.43 | 0.02 | -0.38 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 152.50 | 4.35 | 4.50 | 4.40 | -0.20 | -4.35% | 9,244 | 7,367 | 0.77 | 0.37 | 0.02 | -0.37 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 155.00 | 3.55 | 3.60 | 3.55 | -0.25 | -6.58% | 16,050 | 18,430 | 0.77 | 0.32 | 0.02 | -0.35 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 157.50 | 2.86 | 3.00 | 2.90 | -0.10 | -3.34% | 16,107 | 3,776 | 0.76 | 0.28 | 0.02 | -0.33 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 160.00 | 2.28 | 2.41 | 2.31 | -0.16 | -6.48% | 31,749 | 24,613 | 0.77 | 0.24 | 0.02 | -0.30 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 162.50 | 1.87 | 1.91 | 1.87 | -0.13 | -6.50% | 4,089 | 2,399 | 0.76 | 0.20 | 0.02 | -0.28 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 165.00 | 1.48 | 1.52 | 1.50 | -0.12 | -7.41% | 12,136 | 14,567 | 0.77 | 0.17 | 0.01 | -0.26 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 167.50 | 1.12 | 1.26 | 1.20 | -0.09 | -6.98% | 5,566 | 1,712 | 0.77 | 0.14 | 0.01 | -0.23 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 170.00 | 0.96 | 0.97 | 0.96 | -0.08 | -7.70% | 30,354 | 16,259 | 0.78 | 0.12 | 0.01 | -0.21 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 172.50 | 0.73 | 0.83 | 0.79 | -0.08 | -9.20% | 2,258 | 1,688 | 0.79 | 0.11 | 0.01 | -0.19 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 175.00 | 0.63 | 0.67 | 0.66 | -0.06 | -8.34% | 8,032 | 7,748 | 0.80 | 0.09 | 0.01 | -0.18 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 177.50 | 0.51 | 0.56 | 0.53 | -0.05 | -8.63% | 3,726 | 914 | 0.80 | 0.08 | 0.01 | -0.16 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 180.00 | 0.43 | 0.45 | 0.45 | -0.06 | -11.77% | 8,409 | 7,553 | 0.82 | 0.07 | 0.01 | -0.15 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 182.50 | 0.33 | 0.45 | 0.39 | -0.04 | -9.31% | 1,172 | 390 | 0.83 | 0.06 | 0.01 | -0.13 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 185.00 | 0.31 | 0.33 | 0.32 | -0.04 | -11.12% | 2,576 | 4,708 | 0.85 | 0.05 | 0.01 | -0.12 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 187.50 | 0.28 | 0.31 | 0.29 | -0.03 | -9.38% | 883 | 139 | 0.87 | 0.04 | 0.00 | -0.11 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 190.00 | 0.24 | 0.27 | 0.24 | -0.03 | -11.12% | 3,357 | 6,827 | 0.88 | 0.04 | 0.00 | -0.10 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 192.50 | 0.20 | 0.22 | 0.22 | -0.03 | -12.00% | 1,303 | 203 | 0.90 | 0.03 | 0.00 | -0.09 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 195.00 | 0.18 | 0.19 | 0.18 | -0.03 | -14.29% | 3,185 | 1,438 | 0.91 | 0.03 | 0.00 | -0.08 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 197.50 | 0.16 | 0.19 | 0.16 | -0.03 | -15.79% | 147 | 141 | 0.94 | 0.02 | 0.00 | -0.07 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 200.00 | 0.15 | 0.16 | 0.16 | -0.02 | -11.12% | 6,137 | 12,910 | 0.95 | 0.02 | 0.00 | -0.06 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 205.00 | 0.12 | 0.13 | 0.12 | -0.03 | -20.00% | 865 | 4,655 | 0.98 | 0.02 | 0.00 | -0.05 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 210.00 | 0.09 | 0.11 | 0.11 | 0.00 | 0.00% | 973 | 591 | 1.02 | 0.01 | 0.00 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 215.00 | 0.08 | 0.09 | 0.09 | -0.01 | -10.00% | 301 | 334 | 1.04 | 0.01 | 0.00 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 220.00 | 0.07 | 0.17 | 0.08 | 0.00 | 0.00% | 220 | 1,874 | 1.06 | 0.01 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 225.00 | 0.05 | 0.06 | 0.05 | -0.02 | -28.58% | 345 | 364 | 1.09 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 230.00 | 0.05 | 0.37 | 0.05 | -0.01 | -16.67% | 388 | 411 | 1.11 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 235.00 | 0.03 | 0.05 | 0.04 | -0.01 | -20.00% | 240 | 940 | 1.13 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 240.00 | 0.03 | 0.04 | 0.04 | +0.01 | +33.34% | 874 | 376 | 1.17 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 245.00 | 0.02 | 0.04 | 0.04 | +0.02 | +100.00% | 509 | 231 | 1.18 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 250.00 | 0.02 | 0.03 | 0.03 | +0.01 | +50.00% | 2,813 | 1,920 | 1.22 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 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 | 0.01 | 0.01 | 0.00 | 0.00% | 586 | 2,045 | 2.26 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 459 | 5,434 | 2.07 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 60.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 1,766 | 1,440 | 1.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 65.00 | 0.00 | 0.02 | 0.02 | -0.02 | -50.00% | 565 | 1,687 | 1.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 70.00 | 0.01 | 0.03 | 0.03 | -0.01 | -25.00% | 382 | 6,270 | 1.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 75.00 | 0.01 | 0.05 | 0.03 | -0.02 | -40.00% | 5,331 | 3,524 | 1.66 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 80.00 | 0.01 | 0.05 | 0.05 | -0.02 | -28.58% | 178 | 25,714 | 1.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 85.00 | 0.04 | 0.09 | 0.06 | -0.04 | -40.00% | 529 | 4,759 | 1.43 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 90.00 | 0.07 | 0.09 | 0.08 | -0.04 | -33.34% | 2,121 | 6,720 | 1.34 | 0.00 | 0.00 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 93.00 | 0.04 | 2.15 | 0.10 | % | 104 | 0 | 1.27 | -0.01 | 0.00 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST | |
| 94.00 | 0.04 | 0.10 | 0.09 | % | 13 | 0 | 1.25 | -0.01 | 0.00 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST | |
| 95.00 | 0.08 | 0.15 | 0.10 | -0.05 | -33.34% | 4,443 | 30,098 | 1.24 | -0.01 | 0.00 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 96.00 | 0.05 | 2.17 | 0.11 | % | 22 | 0 | 1.21 | -0.01 | 0.00 | -0.05 | 11/20/2024 | 11/20/2024 3:59:56 PM EST | |
| 97.00 | 0.09 | 0.38 | 0.12 | -0.03 | -20.00% | 271 | 1,756 | 1.20 | -0.01 | 0.00 | -0.05 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 98.00 | 0.09 | 0.19 | 0.12 | -0.05 | -29.42% | 61 | 1,699 | 1.16 | -0.01 | 0.00 | -0.05 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 99.00 | 0.10 | 0.20 | 0.13 | -0.04 | -23.53% | 47 | 1,070 | 1.15 | -0.01 | 0.00 | -0.06 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 100.00 | 0.13 | 0.14 | 0.14 | -0.04 | -22.23% | 2,048 | 6,629 | 1.14 | -0.01 | 0.00 | -0.06 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 101.00 | 0.12 | 0.14 | 0.15 | -0.02 | -11.77% | 53 | 6,511 | 1.11 | -0.01 | 0.00 | -0.07 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 102.00 | 0.11 | 0.15 | 0.15 | -0.05 | -25.00% | 163 | 2,879 | 1.09 | -0.02 | 0.00 | -0.07 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 103.00 | 0.13 | 0.16 | 0.16 | -0.05 | -23.81% | 69 | 582 | 1.08 | -0.02 | 0.00 | -0.07 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 104.00 | 0.12 | 0.24 | 0.16 | -0.05 | -23.81% | 89 | 366 | 1.06 | -0.02 | 0.00 | -0.08 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 105.00 | 0.15 | 0.30 | 0.15 | -0.07 | -31.82% | 1,901 | 2,711 | 1.05 | -0.02 | 0.00 | -0.08 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 106.00 | 0.16 | 0.26 | 0.16 | -0.08 | -33.34% | 94 | 5,410 | 1.02 | -0.02 | 0.00 | -0.09 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 107.00 | 0.16 | 0.20 | 0.20 | -0.02 | -9.10% | 460 | 1,622 | 1.02 | -0.02 | 0.00 | -0.09 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 108.00 | 0.19 | 0.21 | 0.21 | -0.02 | -8.70% | 143 | 650 | 0.99 | -0.03 | 0.00 | -0.10 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 109.00 | 0.19 | 0.47 | 0.22 | -0.03 | -12.00% | 78 | 804 | 0.98 | -0.03 | 0.00 | -0.10 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 110.00 | 0.20 | 0.23 | 0.23 | -0.05 | -17.86% | 5,550 | 4,550 | 0.97 | -0.03 | 0.00 | -0.10 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 111.00 | 0.23 | 0.25 | 0.26 | -0.01 | -3.71% | 65 | 543 | 0.94 | -0.03 | 0.00 | -0.11 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 112.00 | 0.25 | 1.20 | 0.27 | -0.04 | -12.91% | 298 | 1,536 | 0.93 | -0.04 | 0.00 | -0.11 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 113.00 | 0.27 | 0.29 | 0.29 | -0.03 | -9.38% | 111 | 657 | 0.92 | -0.04 | 0.00 | -0.12 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 114.00 | 0.29 | 0.32 | 0.32 | -0.01 | -3.03% | 91 | 820 | 0.91 | -0.04 | 0.00 | -0.12 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 115.00 | 0.31 | 0.34 | 0.33 | -0.02 | -5.72% | 1,616 | 5,860 | 0.89 | -0.04 | 0.00 | -0.13 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 116.00 | 0.35 | 0.38 | 0.37 | -0.01 | -2.64% | 945 | 1,128 | 0.88 | -0.05 | 0.00 | -0.13 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 117.00 | 0.37 | 0.41 | 0.40 | -0.01 | -2.44% | 864 | 3,036 | 0.87 | -0.05 | 0.01 | -0.14 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 118.00 | 0.42 | 0.45 | 0.46 | +0.03 | +6.98% | 1,010 | 586 | 0.86 | -0.06 | 0.01 | -0.14 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 119.00 | 0.45 | 0.50 | 0.50 | +0.02 | +4.17% | 606 | 846 | 0.85 | -0.06 | 0.01 | -0.15 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 120.00 | 0.52 | 0.55 | 0.53 | +0.03 | +6.00% | 10,186 | 8,692 | 0.84 | -0.07 | 0.01 | -0.16 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 121.00 | 0.58 | 0.61 | 0.61 | +0.05 | +8.93% | 660 | 671 | 0.84 | -0.07 | 0.01 | -0.16 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 122.00 | 0.64 | 0.68 | 0.67 | +0.07 | +11.67% | 629 | 1,702 | 0.83 | -0.08 | 0.01 | -0.17 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 123.00 | 0.72 | 0.76 | 0.76 | +0.11 | +16.93% | 8,788 | 832 | 0.82 | -0.08 | 0.01 | -0.18 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 124.00 | 0.67 | 0.86 | 0.83 | +0.13 | +18.58% | 1,778 | 815 | 0.82 | -0.09 | 0.01 | -0.19 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 125.00 | 0.90 | 0.95 | 0.92 | +0.14 | +17.95% | 7,563 | 7,142 | 0.81 | -0.10 | 0.01 | -0.20 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 126.00 | 1.00 | 1.04 | 1.04 | +0.18 | +20.93% | 1,953 | 2,975 | 0.81 | -0.11 | 0.01 | -0.21 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 127.00 | 1.08 | 1.25 | 1.22 | +0.28 | +29.79% | 1,323 | 1,613 | 0.81 | -0.12 | 0.01 | -0.22 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 128.00 | 1.26 | 1.36 | 1.34 | +0.27 | +25.24% | 1,344 | 3,263 | 0.80 | -0.13 | 0.01 | -0.23 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 129.00 | 1.30 | 1.54 | 1.53 | +0.35 | +29.67% | 968 | 2,790 | 0.80 | -0.14 | 0.01 | -0.24 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 130.00 | 1.60 | 1.66 | 1.63 | +0.34 | +26.36% | 19,146 | 12,156 | 0.80 | -0.16 | 0.01 | -0.25 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 131.00 | 1.70 | 1.88 | 1.85 | +0.38 | +25.85% | 1,307 | 3,794 | 0.79 | -0.17 | 0.01 | -0.27 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 132.00 | 1.90 | 2.10 | 2.05 | +0.44 | +27.33% | 2,229 | 2,403 | 0.79 | -0.19 | 0.02 | -0.28 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 133.00 | 2.04 | 2.99 | 2.25 | +0.45 | +25.00% | 1,986 | 1,922 | 0.79 | -0.20 | 0.02 | -0.29 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 134.00 | 2.22 | 2.57 | 2.52 | +0.51 | +25.38% | 2,667 | 2,469 | 0.79 | -0.22 | 0.02 | -0.30 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 135.00 | 2.70 | 2.84 | 2.75 | +0.54 | +24.44% | 10,694 | 10,442 | 0.79 | -0.24 | 0.02 | -0.32 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 136.00 | 3.00 | 3.10 | 3.09 | +0.61 | +24.60% | 3,919 | 2,589 | 0.79 | -0.26 | 0.02 | -0.33 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 137.00 | 3.20 | 3.65 | 3.40 | +0.66 | +24.09% | 2,062 | 3,818 | 0.78 | -0.28 | 0.02 | -0.34 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 138.00 | 3.60 | 4.00 | 3.68 | +0.63 | +20.66% | 8,938 | 3,635 | 0.79 | -0.30 | 0.02 | -0.35 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 139.00 | 3.70 | 4.90 | 4.10 | +0.73 | +21.67% | 1,249 | 2,264 | 0.78 | -0.32 | 0.02 | -0.36 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 140.00 | 4.30 | 4.50 | 4.41 | +0.71 | +19.19% | 15,581 | 13,952 | 0.78 | -0.34 | 0.02 | -0.37 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 141.00 | 4.70 | 4.90 | 4.80 | +0.75 | +18.52% | 1,931 | 2,048 | 0.79 | -0.37 | 0.02 | -0.37 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 142.00 | 5.00 | 5.30 | 5.30 | +0.85 | +19.11% | 2,187 | 2,893 | 0.78 | -0.39 | 0.02 | -0.38 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 143.00 | 5.50 | 5.75 | 5.71 | +0.86 | +17.74% | 3,266 | 2,355 | 0.78 | -0.41 | 0.02 | -0.39 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 144.00 | 5.60 | 6.25 | 6.18 | +0.88 | +16.61% | 3,783 | 3,599 | 0.78 | -0.43 | 0.02 | -0.39 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 145.00 | 6.50 | 6.65 | 6.60 | +0.85 | +14.79% | 7,324 | 4,177 | 0.78 | -0.46 | 0.02 | -0.39 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 146.00 | 6.85 | 7.20 | 7.15 | +0.91 | +14.59% | 2,724 | 1,423 | 0.78 | -0.48 | 0.02 | -0.39 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 147.00 | 7.15 | 7.70 | 7.73 | +1.03 | +15.38% | 777 | 1,048 | 0.78 | -0.50 | 0.02 | -0.39 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 148.00 | 7.60 | 8.25 | 8.40 | +1.05 | +14.29% | 485 | 767 | 0.78 | -0.53 | 0.02 | -0.39 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 149.00 | 8.30 | 8.80 | 8.82 | +0.81 | +10.12% | 200 | 918 | 0.77 | -0.55 | 0.02 | -0.39 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 150.00 | 8.95 | 9.40 | 9.40 | +1.00 | +11.91% | 1,769 | 2,235 | 0.77 | -0.57 | 0.02 | -0.38 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 152.50 | 10.55 | 11.55 | 11.10 | +1.00 | +9.91% | 180 | 336 | 0.77 | -0.63 | 0.02 | -0.37 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 155.00 | 11.35 | 13.45 | 12.80 | +0.98 | +8.30% | 3,061 | 1,075 | 0.77 | -0.68 | 0.02 | -0.35 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 157.50 | 13.35 | 14.65 | 14.53 | +0.85 | +6.22% | 100 | 344 | 0.77 | -0.72 | 0.02 | -0.33 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 160.00 | 15.30 | 17.35 | 16.45 | +0.90 | +5.79% | 521 | 507 | 0.77 | -0.76 | 0.02 | -0.30 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 162.50 | 17.90 | 20.80 | 18.80 | +1.25 | +7.13% | 44 | 200 | 0.78 | -0.80 | 0.02 | -0.28 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 165.00 | 19.60 | 22.85 | 20.63 | +0.48 | +2.39% | 12 | 346 | 0.78 | -0.83 | 0.01 | -0.26 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 167.50 | 21.85 | 25.00 | 24.26 | +1.88 | +8.40% | 8 | 88 | 0.78 | -0.86 | 0.01 | -0.23 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 170.00 | 24.40 | 27.35 | 27.15 | +3.33 | +13.98% | 21 | 134 | 0.82 | -0.88 | 0.01 | -0.21 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 172.50 | 26.65 | 29.35 | 27.10 | +0.70 | +2.66% | 1 | 33 | 0.80 | -0.89 | 0.01 | -0.19 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 175.00 | 28.60 | 32.00 | 29.85 | +0.58 | +1.99% | 61 | 219 | 0.91 | -0.91 | 0.01 | -0.18 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 177.50 | 31.45 | 34.40 | 32.75 | % | 10 | 0 | 0.99 | -0.92 | 0.01 | -0.16 | 11/20/2024 | 11/20/2024 3:59:56 PM EST | |
| 180.00 | 34.00 | 36.80 | 36.25 | -2.04 | -5.33% | 2 | 164 | 1.00 | -0.93 | 0.01 | -0.15 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 182.50 | 36.35 | 39.15 | 38.27 | % | 15 | 0 | 1.02 | -0.94 | 0.01 | -0.13 | 11/20/2024 | 11/20/2024 3:59:56 PM EST | |
| 185.00 | 38.90 | 41.75 | 40.63 | +4.28 | +11.78% | 16 | 67 | 1.07 | -0.95 | 0.01 | -0.12 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 187.50 | 41.25 | 44.20 | 44.33 | % | 2 | 0 | 1.11 | -0.96 | 0.00 | -0.11 | 11/20/2024 | 11/20/2024 3:59:56 PM EST | |
| 190.00 | 43.05 | 46.65 | 45.84 | +1.04 | +2.33% | 5 | 18 | 1.13 | -0.96 | 0.00 | -0.10 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 192.50 | 46.20 | 47.85 | % | 0 | 0 | 1.17 | -0.97 | 0.00 | -0.09 | 11/20/2024 3:59:56 PM EST | |||
| 195.00 | 48.80 | 50.05 | 50.70 | +2.25 | +4.65% | 8 | 2 | 1.19 | -0.97 | 0.00 | -0.08 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 197.50 | 51.20 | 52.60 | 53.30 | -0.60 | -1.12% | 5 | 1 | 1.21 | -0.98 | 0.00 | -0.07 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 200.00 | 53.45 | 55.40 | 62.62 | 0.00 | 0.00% | 0 | 1 | 1.15 | -0.98 | 0.00 | -0.06 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 205.00 | 58.10 | 60.45 | 65.25 | 0.00 | 0.00% | 0 | 0 | 1.25 | -0.98 | 0.00 | -0.05 | 11/5/2024 | 11/20/2024 3:59:56 PM EST |
| 210.00 | 63.20 | 65.40 | % | 0 | 0 | 1.27 | -0.99 | 0.00 | -0.04 | 11/20/2024 3:59:56 PM EST | |||
| 215.00 | 68.55 | 71.15 | % | 0 | 0 | 1.78 | -0.99 | 0.00 | -0.03 | 11/20/2024 3:59:56 PM EST | |||
| 220.00 | 73.00 | 76.35 | % | 0 | 0 | 1.72 | -0.99 | 0.00 | -0.02 | 11/20/2024 3:59:56 PM EST | |||
| 225.00 | 77.85 | 81.30 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 230.00 | 83.10 | 86.20 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 235.00 | 88.05 | 91.35 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 240.00 | 92.90 | 96.50 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 245.00 | 98.05 | 101.15 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 250.00 | 102.95 | 106.45 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST |