Options Chain for NVIDIA CORPORATION COM (NVDA) - $143.71 as of 10/22/2024 2:33:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 93.30 | 94.20 | 89.87 | 0.00 | 0.00% | 0 | 12 | 1.74 | 1.00 | 0.00 | -0.01 | 10/17/2024 | 10/22/2024 1:58:51 PM EST |
| 55.00 | 88.50 | 89.00 | 83.68 | 0.00 | 0.00% | 0 | 14 | 1.58 | 1.00 | 0.00 | -0.01 | 10/18/2024 | 10/22/2024 1:58:51 PM EST |
| 60.00 | 83.60 | 84.35 | 81.76 | 0.00 | 0.00% | 0 | 6 | 1.59 | 1.00 | 0.00 | -0.01 | 10/21/2024 | 10/22/2024 1:58:51 PM EST |
| 65.00 | 78.60 | 79.15 | 78.15 | +5.00 | +6.84% | 5 | 5 | 1.43 | 1.00 | 0.00 | -0.01 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 70.00 | 73.70 | 74.20 | 68.25 | 0.00 | 0.00% | 0 | 20 | 1.26 | 1.00 | 0.00 | -0.01 | 10/17/2024 | 10/22/2024 1:58:51 PM EST |
| 75.00 | 68.35 | 69.60 | 68.02 | 0.00 | 0.00% | 0 | 5 | 1.21 | 1.00 | 0.00 | -0.01 | 10/21/2024 | 10/22/2024 1:58:51 PM EST |
| 80.00 | 63.95 | 64.30 | 63.30 | +1.20 | +1.94% | 1 | 22 | 0.85 | 1.00 | 0.00 | -0.01 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 85.00 | 58.95 | 59.45 | 47.25 | 0.00 | 0.00% | 0 | 6 | 0.87 | 1.00 | 0.00 | -0.02 | 10/15/2024 | 10/22/2024 1:58:51 PM EST |
| 90.00 | 54.00 | 54.45 | 54.50 | +2.20 | +4.21% | 2 | 50 | 0.82 | 0.99 | 0.00 | -0.02 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 95.00 | 49.15 | 49.75 | 47.21 | 0.00 | 0.00% | 0 | 4 | 0.75 | 0.99 | 0.00 | -0.03 | 10/21/2024 | 10/22/2024 1:58:51 PM EST |
| 100.00 | 44.35 | 44.75 | 43.37 | 0.00 | 0.00% | 0 | 97 | 0.70 | 0.97 | 0.00 | -0.04 | 10/21/2024 | 10/22/2024 1:58:51 PM EST |
| 101.00 | 43.40 | 43.75 | 41.70 | 0.00 | 0.00% | 0 | 6 | 0.71 | 0.97 | 0.00 | -0.04 | 10/21/2024 | 10/22/2024 1:58:51 PM EST |
| 102.00 | 42.50 | 42.90 | 40.80 | 0.00 | 0.00% | 0 | 5 | 0.73 | 0.97 | 0.00 | -0.04 | 10/21/2024 | 10/22/2024 1:58:51 PM EST |
| 103.00 | 41.60 | 41.90 | 40.63 | 0.00 | 0.00% | 0 | 59 | 0.70 | 0.96 | 0.00 | -0.04 | 10/21/2024 | 10/22/2024 1:58:51 PM EST |
| 104.00 | 40.70 | 41.00 | 35.47 | 0.00 | 0.00% | 0 | 2 | 0.71 | 0.96 | 0.00 | -0.05 | 10/18/2024 | 10/22/2024 1:58:51 PM EST |
| 105.00 | 39.65 | 40.00 | 39.50 | +2.70 | +7.34% | 3 | 26 | 0.69 | 0.96 | 0.00 | -0.05 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 106.00 | 38.55 | 39.20 | 37.19 | 0.00 | 0.00% | 0 | 8 | 0.64 | 0.95 | 0.00 | -0.05 | 10/21/2024 | 10/22/2024 1:58:51 PM EST |
| 107.00 | 37.90 | 38.20 | 34.53 | 0.00 | 0.00% | 0 | 6 | 0.68 | 0.95 | 0.00 | -0.06 | 10/17/2024 | 10/22/2024 1:58:51 PM EST |
| 108.00 | 36.95 | 37.20 | 35.00 | 0.00 | 0.00% | 0 | 22 | 0.66 | 0.94 | 0.00 | -0.06 | 10/21/2024 | 10/22/2024 1:58:51 PM EST |
| 109.00 | 36.05 | 36.30 | 36.70 | +1.36 | +3.85% | 1 | 18 | 0.67 | 0.94 | 0.00 | -0.06 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 110.00 | 35.20 | 35.40 | 35.39 | +1.29 | +3.79% | 4 | 15,057 | 0.65 | 0.93 | 0.00 | -0.07 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 111.00 | 34.20 | 34.45 | 32.30 | 0.00 | 0.00% | 0 | 3 | 0.65 | 0.93 | 0.00 | -0.07 | 10/21/2024 | 10/22/2024 1:58:51 PM EST |
| 112.00 | 33.35 | 33.55 | 29.06 | 0.00 | 0.00% | 0 | 5 | 0.65 | 0.92 | 0.01 | -0.07 | 10/14/2024 | 10/22/2024 1:58:51 PM EST |
| 113.00 | 32.45 | 32.65 | 31.67 | 0.00 | 0.00% | 0 | 10 | 0.64 | 0.91 | 0.01 | -0.07 | 10/21/2024 | 10/22/2024 1:58:51 PM EST |
| 114.00 | 31.60 | 31.80 | 32.45 | +1.88 | +6.15% | 15 | 40 | 0.64 | 0.90 | 0.01 | -0.08 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 115.00 | 30.70 | 30.90 | 31.18 | +1.36 | +4.57% | 3 | 336 | 0.63 | 0.90 | 0.01 | -0.08 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 116.00 | 29.85 | 30.05 | 30.48 | +1.50 | +5.18% | 4 | 31 | 0.63 | 0.89 | 0.01 | -0.09 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 117.00 | 29.00 | 29.15 | 29.22 | +1.22 | +4.36% | 6 | 9 | 0.63 | 0.88 | 0.01 | -0.09 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 118.00 | 28.15 | 28.30 | 28.50 | +2.40 | +9.20% | 23 | 9 | 0.62 | 0.87 | 0.01 | -0.09 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 119.00 | 27.30 | 27.50 | 27.90 | +1.58 | +6.01% | 1 | 23 | 0.62 | 0.86 | 0.01 | -0.10 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 120.00 | 26.50 | 26.65 | 26.82 | +1.12 | +4.36% | 89 | 292 | 0.62 | 0.85 | 0.01 | -0.10 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 121.00 | 25.65 | 25.85 | 25.66 | +1.63 | +6.79% | 3 | 75 | 0.61 | 0.85 | 0.01 | -0.10 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 122.00 | 24.85 | 25.00 | 23.71 | 0.00 | 0.00% | 0 | 201 | 0.61 | 0.84 | 0.01 | -0.11 | 10/21/2024 | 10/22/2024 1:58:51 PM EST |
| 123.00 | 24.05 | 24.25 | 23.90 | +0.70 | +3.02% | 19 | 182 | 0.60 | 0.83 | 0.01 | -0.11 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 124.00 | 23.30 | 23.45 | 23.70 | +1.13 | +5.01% | 2 | 47 | 0.60 | 0.81 | 0.01 | -0.11 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 125.00 | 22.50 | 22.65 | 22.97 | +0.45 | +2.00% | 70 | 548 | 0.60 | 0.80 | 0.01 | -0.12 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 126.00 | 21.75 | 21.90 | 22.11 | +1.36 | +6.56% | 96 | 42 | 0.60 | 0.79 | 0.01 | -0.12 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 127.00 | 21.00 | 21.15 | 20.80 | +0.71 | +3.54% | 10 | 68 | 0.60 | 0.78 | 0.01 | -0.12 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 128.00 | 20.30 | 20.45 | 20.21 | +2.09 | +11.54% | 19 | 235 | 0.59 | 0.77 | 0.01 | -0.12 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 129.00 | 19.55 | 19.75 | 19.85 | +0.99 | +5.25% | 21 | 189 | 0.59 | 0.76 | 0.01 | -0.13 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 130.00 | 18.85 | 19.05 | 19.08 | +0.14 | +0.74% | 170 | 4,119 | 0.59 | 0.74 | 0.01 | -0.13 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 131.00 | 18.20 | 18.35 | 17.90 | -0.32 | -1.76% | 25 | 258 | 0.59 | 0.73 | 0.01 | -0.13 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 132.00 | 17.50 | 17.65 | 17.95 | +0.80 | +4.67% | 49 | 547 | 0.59 | 0.72 | 0.01 | -0.13 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 133.00 | 16.85 | 17.00 | 16.67 | -0.43 | -2.52% | 42 | 202 | 0.59 | 0.71 | 0.01 | -0.14 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 134.00 | 16.20 | 16.40 | 16.47 | +1.13 | +7.37% | 15 | 194 | 0.59 | 0.69 | 0.01 | -0.14 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 135.00 | 15.60 | 15.75 | 16.05 | +0.05 | +0.32% | 196 | 1,943 | 0.58 | 0.68 | 0.01 | -0.14 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 136.00 | 15.00 | 15.15 | 15.00 | -0.25 | -1.64% | 93 | 373 | 0.58 | 0.66 | 0.01 | -0.14 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 137.00 | 14.35 | 14.55 | 14.82 | +0.30 | +2.07% | 18 | 280 | 0.58 | 0.65 | 0.01 | -0.14 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 138.00 | 13.80 | 13.95 | 14.14 | +0.14 | +1.00% | 159 | 835 | 0.58 | 0.64 | 0.01 | -0.15 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 139.00 | 13.25 | 13.40 | 13.30 | -0.20 | -1.49% | 241 | 788 | 0.58 | 0.62 | 0.01 | -0.15 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 140.00 | 12.70 | 12.80 | 12.71 | -0.34 | -2.61% | 1,094 | 5,697 | 0.58 | 0.61 | 0.01 | -0.15 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 141.00 | 12.10 | 12.30 | 12.19 | -0.31 | -2.48% | 97 | 539 | 0.57 | 0.59 | 0.01 | -0.15 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 142.00 | 11.65 | 11.75 | 11.85 | -0.15 | -1.25% | 398 | 705 | 0.57 | 0.58 | 0.01 | -0.15 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 143.00 | 11.15 | 11.20 | 11.20 | -0.23 | -2.02% | 1,698 | 953 | 0.57 | 0.56 | 0.01 | -0.15 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 144.00 | 10.65 | 10.75 | 10.65 | -0.31 | -2.83% | 892 | 937 | 0.57 | 0.55 | 0.01 | -0.15 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 145.00 | 10.15 | 10.30 | 10.30 | -0.20 | -1.91% | 676 | 1,105 | 0.57 | 0.53 | 0.02 | -0.15 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 146.00 | 9.70 | 9.85 | 9.94 | +0.02 | +0.21% | 181 | 189 | 0.57 | 0.52 | 0.02 | -0.15 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 147.00 | 9.25 | 9.40 | 9.55 | 0.00 | 0.00% | 70 | 951 | 0.57 | 0.50 | 0.02 | -0.15 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 148.00 | 8.85 | 8.95 | 8.90 | +0.24 | +2.78% | 357 | 188 | 0.57 | 0.49 | 0.02 | -0.15 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 149.00 | 8.45 | 8.55 | 8.65 | +0.46 | +5.62% | 43 | 245 | 0.57 | 0.47 | 0.02 | -0.15 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 150.00 | 8.05 | 8.15 | 8.18 | -0.12 | -1.45% | 1,916 | 3,014 | 0.57 | 0.46 | 0.02 | -0.15 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 155.00 | 6.25 | 6.35 | 6.39 | -0.11 | -1.70% | 407 | 1,326 | 0.56 | 0.39 | 0.01 | -0.14 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 160.00 | 4.80 | 4.90 | 4.95 | -0.04 | -0.81% | 2,426 | 3,431 | 0.56 | 0.32 | 0.01 | -0.13 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 165.00 | 3.60 | 3.75 | 3.67 | -0.14 | -3.68% | 165 | 772 | 0.56 | 0.26 | 0.01 | -0.12 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 170.00 | 2.74 | 2.77 | 2.79 | -0.08 | -2.79% | 1,074 | 819 | 0.56 | 0.21 | 0.01 | -0.10 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 175.00 | 2.02 | 2.08 | 2.05 | -0.12 | -5.53% | 589 | 380 | 0.56 | 0.17 | 0.01 | -0.09 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 180.00 | 1.50 | 1.52 | 1.51 | -0.14 | -8.49% | 1,271 | 583 | 0.56 | 0.13 | 0.01 | -0.08 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 185.00 | 1.11 | 1.12 | 1.14 | -0.08 | -6.56% | 101 | 187 | 0.56 | 0.10 | 0.01 | -0.06 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 190.00 | 0.82 | 0.86 | 0.86 | -0.07 | -7.53% | 766 | 416 | 0.56 | 0.08 | 0.01 | -0.05 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 195.00 | 0.62 | 0.65 | 0.67 | 0.00 | 0.00% | 358 | 279 | 0.57 | 0.06 | 0.00 | -0.04 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 200.00 | 0.46 | 0.50 | 0.50 | -0.05 | -9.10% | 339 | 792 | 0.57 | 0.04 | 0.00 | -0.03 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 205.00 | 0.34 | 0.39 | 0.37 | -0.06 | -13.96% | 65 | 183 | 0.58 | 0.03 | 0.00 | -0.03 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.01 | 0.04 | 0.03 | -0.01 | -25.00% | 1 | 14 | 1.17 | 0.00 | 0.00 | -0.01 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 55.00 | 0.02 | 0.08 | 0.06 | 0.00 | 0.00% | 0 | 200 | 1.14 | 0.00 | 0.00 | -0.01 | 10/14/2024 | 10/22/2024 1:58:51 PM EST |
| 60.00 | 0.03 | 0.10 | 0.07 | 0.00 | 0.00% | 2 | 18 | 1.08 | 0.00 | 0.00 | -0.01 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 65.00 | 0.04 | 0.12 | 0.06 | 0.00 | 0.00% | 0 | 7 | 1.01 | 0.00 | 0.00 | -0.01 | 10/21/2024 | 10/22/2024 1:58:51 PM EST |
| 70.00 | 0.07 | 0.11 | 0.10 | +0.01 | +11.12% | 3 | 37 | 0.95 | 0.00 | 0.00 | -0.01 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 75.00 | 0.11 | 0.13 | 0.12 | -0.03 | -20.00% | 16 | 134 | 0.89 | 0.00 | 0.00 | -0.01 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 80.00 | 0.16 | 0.20 | 0.17 | -0.01 | -5.56% | 5 | 62 | 0.86 | 0.00 | 0.00 | -0.01 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 85.00 | 0.23 | 0.26 | 0.24 | -0.01 | -4.00% | 10 | 441 | 0.82 | 0.00 | 0.00 | -0.02 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 90.00 | 0.31 | 0.35 | 0.32 | -0.02 | -5.89% | 540 | 198 | 0.78 | -0.01 | 0.00 | -0.02 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 95.00 | 0.43 | 0.47 | 0.45 | 0.00 | 0.00% | 1 | 5,472 | 0.74 | -0.01 | 0.00 | -0.03 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 100.00 | 0.60 | 0.63 | 0.59 | -0.04 | -6.35% | 79 | 1,126 | 0.70 | -0.03 | 0.00 | -0.04 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 101.00 | 0.64 | 0.66 | 0.64 | -0.11 | -14.67% | 43 | 456 | 0.70 | -0.03 | 0.00 | -0.04 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 102.00 | 0.67 | 0.71 | 0.66 | -0.07 | -9.59% | 28 | 49 | 0.69 | -0.03 | 0.00 | -0.04 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 103.00 | 0.74 | 0.76 | 0.71 | -0.06 | -7.80% | 9 | 325 | 0.69 | -0.04 | 0.00 | -0.04 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 104.00 | 0.79 | 0.81 | 0.77 | -0.08 | -9.42% | 9 | 142 | 0.68 | -0.04 | 0.00 | -0.05 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 105.00 | 0.84 | 0.87 | 0.84 | -0.04 | -4.55% | 67 | 433 | 0.67 | -0.04 | 0.00 | -0.05 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 106.00 | 0.90 | 0.92 | 0.94 | -0.07 | -6.94% | 11 | 94 | 0.67 | -0.05 | 0.00 | -0.05 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 107.00 | 0.97 | 0.99 | 0.98 | -0.03 | -2.97% | 14 | 403 | 0.66 | -0.05 | 0.00 | -0.06 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 108.00 | 1.04 | 1.06 | 1.03 | -0.07 | -6.37% | 30 | 134 | 0.66 | -0.06 | 0.00 | -0.06 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 109.00 | 1.11 | 1.14 | 1.12 | -0.02 | -1.76% | 11 | 297 | 0.65 | -0.06 | 0.00 | -0.06 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 110.00 | 1.19 | 1.23 | 1.16 | -0.08 | -6.46% | 147 | 763 | 0.65 | -0.07 | 0.00 | -0.07 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 111.00 | 1.28 | 1.31 | 1.24 | -0.06 | -4.62% | 27 | 166 | 0.64 | -0.07 | 0.00 | -0.07 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 112.00 | 1.37 | 1.41 | 1.39 | -0.10 | -6.72% | 14 | 210 | 0.64 | -0.08 | 0.01 | -0.07 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 113.00 | 1.47 | 1.51 | 1.44 | -0.10 | -6.50% | 44 | 337 | 0.63 | -0.09 | 0.01 | -0.07 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 114.00 | 1.60 | 1.62 | 1.59 | -0.05 | -3.05% | 90 | 143 | 0.63 | -0.10 | 0.01 | -0.08 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 115.00 | 1.70 | 1.74 | 1.69 | -0.06 | -3.43% | 757 | 760 | 0.63 | -0.10 | 0.01 | -0.08 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 116.00 | 1.83 | 1.87 | 1.85 | -0.08 | -4.15% | 55 | 204 | 0.62 | -0.11 | 0.01 | -0.09 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 117.00 | 1.97 | 2.01 | 2.00 | 0.00 | 0.00% | 1,545 | 2,001 | 0.62 | -0.12 | 0.01 | -0.09 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 118.00 | 2.11 | 2.15 | 2.10 | -0.11 | -4.98% | 5 | 230 | 0.62 | -0.13 | 0.01 | -0.09 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 119.00 | 2.26 | 2.31 | 2.29 | -0.11 | -4.59% | 56 | 285 | 0.61 | -0.14 | 0.01 | -0.10 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 120.00 | 2.45 | 2.48 | 2.44 | -0.06 | -2.40% | 921 | 2,194 | 0.61 | -0.15 | 0.01 | -0.10 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 121.00 | 2.61 | 2.66 | 2.68 | -0.12 | -4.29% | 13 | 179 | 0.61 | -0.15 | 0.01 | -0.10 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 122.00 | 2.80 | 2.85 | 2.78 | -0.11 | -3.81% | 57 | 155 | 0.60 | -0.16 | 0.01 | -0.11 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 123.00 | 3.00 | 3.05 | 3.03 | -0.22 | -6.77% | 64 | 329 | 0.60 | -0.17 | 0.01 | -0.11 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 124.00 | 3.20 | 3.30 | 3.25 | -0.05 | -1.52% | 62 | 188 | 0.60 | -0.19 | 0.01 | -0.11 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 125.00 | 3.45 | 3.50 | 3.48 | -0.05 | -1.42% | 206 | 1,733 | 0.60 | -0.20 | 0.01 | -0.12 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 126.00 | 3.65 | 3.75 | 3.63 | -0.32 | -8.11% | 21 | 352 | 0.60 | -0.21 | 0.01 | -0.12 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 127.00 | 3.90 | 4.00 | 3.95 | -0.40 | -9.20% | 16 | 399 | 0.59 | -0.22 | 0.01 | -0.12 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 128.00 | 4.20 | 4.30 | 4.15 | -0.17 | -3.94% | 114 | 426 | 0.59 | -0.23 | 0.01 | -0.12 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 129.00 | 4.45 | 4.55 | 4.50 | -0.32 | -6.64% | 160 | 482 | 0.59 | -0.24 | 0.01 | -0.13 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 130.00 | 4.75 | 4.85 | 4.70 | -0.10 | -2.09% | 312 | 2,812 | 0.59 | -0.26 | 0.01 | -0.13 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 131.00 | 5.05 | 5.15 | 5.03 | -0.17 | -3.27% | 24 | 267 | 0.59 | -0.27 | 0.01 | -0.13 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 132.00 | 5.40 | 5.50 | 5.28 | -0.32 | -5.72% | 41 | 380 | 0.59 | -0.28 | 0.01 | -0.13 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 133.00 | 5.70 | 5.80 | 5.55 | -0.73 | -11.63% | 80 | 166 | 0.58 | -0.29 | 0.01 | -0.14 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 134.00 | 6.10 | 6.20 | 6.05 | -0.19 | -3.05% | 20 | 425 | 0.58 | -0.31 | 0.01 | -0.14 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 135.00 | 6.45 | 6.55 | 6.50 | -0.09 | -1.37% | 126 | 3,079 | 0.58 | -0.32 | 0.01 | -0.14 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 136.00 | 6.85 | 6.95 | 6.75 | -0.35 | -4.93% | 28 | 174 | 0.58 | -0.34 | 0.01 | -0.14 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 137.00 | 7.25 | 7.35 | 7.25 | -0.56 | -7.17% | 86 | 272 | 0.58 | -0.35 | 0.01 | -0.14 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 138.00 | 7.65 | 7.75 | 7.65 | -0.51 | -6.25% | 33 | 468 | 0.58 | -0.36 | 0.01 | -0.15 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 139.00 | 8.10 | 8.20 | 8.05 | -0.15 | -1.83% | 121 | 188 | 0.58 | -0.38 | 0.01 | -0.15 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 140.00 | 8.55 | 8.65 | 8.60 | -0.15 | -1.72% | 265 | 822 | 0.57 | -0.39 | 0.01 | -0.15 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 141.00 | 9.00 | 9.10 | 8.84 | -0.31 | -3.39% | 83 | 447 | 0.57 | -0.41 | 0.01 | -0.15 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 142.00 | 9.45 | 9.60 | 9.30 | -0.38 | -3.93% | 97 | 1,284 | 0.57 | -0.42 | 0.01 | -0.15 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 143.00 | 9.95 | 10.05 | 9.85 | -0.22 | -2.19% | 248 | 240 | 0.57 | -0.44 | 0.01 | -0.15 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 144.00 | 10.45 | 10.60 | 10.73 | +0.13 | +1.23% | 52 | 75 | 0.57 | -0.45 | 0.01 | -0.15 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 145.00 | 11.00 | 11.10 | 10.92 | -0.18 | -1.63% | 17 | 412 | 0.57 | -0.47 | 0.02 | -0.15 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 146.00 | 11.55 | 11.65 | 11.35 | -0.32 | -2.75% | 5 | 11 | 0.57 | -0.48 | 0.02 | -0.15 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 147.00 | 12.10 | 12.20 | 12.10 | -1.00 | -7.64% | 1 | 5 | 0.57 | -0.50 | 0.02 | -0.15 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 148.00 | 12.65 | 12.75 | 12.33 | -1.07 | -7.99% | 10 | 151 | 0.57 | -0.51 | 0.02 | -0.15 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 149.00 | 13.25 | 13.35 | 13.45 | -1.43 | -9.61% | 2 | 3 | 0.57 | -0.53 | 0.02 | -0.15 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 150.00 | 13.85 | 13.95 | 13.70 | -0.40 | -2.84% | 39 | 150 | 0.57 | -0.54 | 0.02 | -0.15 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 155.00 | 17.05 | 17.20 | 18.00 | -0.43 | -2.34% | 13 | 6 | 0.56 | -0.61 | 0.01 | -0.14 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 160.00 | 20.60 | 20.75 | 20.70 | -0.79 | -3.68% | 12 | 70 | 0.56 | -0.68 | 0.01 | -0.13 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 165.00 | 24.40 | 24.60 | 24.80 | -0.55 | -2.17% | 1 | 46 | 0.55 | -0.74 | 0.01 | -0.12 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 170.00 | 28.50 | 28.75 | 28.85 | -4.32 | -13.03% | 3 | 10 | 0.55 | -0.79 | 0.01 | -0.10 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 175.00 | 32.80 | 33.15 | 32.75 | -1.55 | -4.52% | 13 | 29 | 0.55 | -0.83 | 0.01 | -0.09 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 180.00 | 37.20 | 37.55 | 37.90 | -4.90 | -11.45% | 6 | 1 | 0.54 | -0.87 | 0.01 | -0.08 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 185.00 | 41.80 | 42.25 | 42.20 | % | 132 | 0 | 0.54 | -0.90 | 0.01 | -0.06 | 10/22/2024 | 10/22/2024 1:58:51 PM EST | |
| 190.00 | 46.50 | 47.10 | % | 0 | 0 | 0.53 | -0.92 | 0.01 | -0.05 | 10/22/2024 1:58:51 PM EST | |||
| 195.00 | 51.30 | 51.95 | % | 0 | 0 | 0.62 | -0.94 | 0.00 | -0.04 | 10/22/2024 1:58:51 PM EST | |||
| 200.00 | 55.95 | 57.05 | % | 0 | 0 | 0.64 | -0.96 | 0.00 | -0.03 | 10/22/2024 1:58:51 PM EST | |||
| 205.00 | 60.80 | 62.10 | 66.90 | 0.00 | 0.00% | 0 | 1 | 0.77 | -0.97 | 0.00 | -0.03 | 10/18/2024 | 10/22/2024 1:58:51 PM EST |