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
50.00 151.70 155.70 153.70 134.87 0.00 0.00% 3.07 0 26 10.00 1.00 0.00 0.00 10/24/2025 10/30/2025 4:00:03 PM EST
55.00 146.70 150.70 148.70 131.41 0.00 0.00% 2.70 0 1 10.00 1.00 0.00 0.00 10/6/2025 10/30/2025 4:00:03 PM EST
60.00 141.70 145.65 143.68 % 2.39 0 0 10.00 1.00 0.00 0.00 10/30/2025 4:00:03 PM EST
65.00 136.70 140.65 138.68 % 2.13 0 0 10.00 1.00 0.00 0.00 10/30/2025 4:00:03 PM EST
70.00 131.70 135.70 133.70 140.93 0.00 0.00% 1.91 0 12 10.00 1.00 0.00 0.00 10/29/2025 10/30/2025 4:00:03 PM EST
75.00 126.70 130.70 128.70 111.07 0.00 0.00% 1.72 0 1 10.00 1.00 0.00 0.00 10/7/2025 10/30/2025 4:00:03 PM EST
80.00 121.75 125.60 123.68 127.42 0.00 0.00% 1.55 0 2 10.00 1.00 0.00 0.00 10/29/2025 10/30/2025 4:00:03 PM EST
85.00 116.75 119.70 118.23 97.52 0.00 0.00% 1.39 0 45 10.00 1.00 0.00 0.00 10/22/2025 10/30/2025 4:00:03 PM EST
90.00 111.75 114.90 113.33 117.14 0.00 0.00% 1.26 0 40 10.00 1.00 0.00 0.00 10/29/2025 10/30/2025 4:00:03 PM EST
95.00 106.75 110.65 108.70 95.79 0.00 0.00% 1.14 0 4 10.00 1.00 0.00 0.00 10/27/2025 10/30/2025 4:00:03 PM EST
100.00 101.80 104.30 103.05 103.21 -8.22 -7.38% 1.03 6 166 10.00 1.00 0.00 0.00 10/30/2025 10/30/2025 4:00:03 PM EST
105.00 96.80 99.30 98.05 99.02 +9.70 +10.86% 0.93 1 78 10.00 1.00 0.00 0.00 10/30/2025 10/30/2025 4:00:03 PM EST
110.00 91.80 94.05 92.93 93.29 -2.84 -2.96% 0.84 5 215 10.00 1.00 0.00 0.00 10/30/2025 10/30/2025 4:00:03 PM EST
115.00 86.80 90.50 88.65 88.90 -8.00 -8.26% 0.77 5 122 10.00 1.00 0.00 0.00 10/30/2025 10/30/2025 4:00:03 PM EST
120.00 82.80 84.00 83.40 82.80 -4.75 -5.43% 0.70 3 71 10.00 1.00 0.00 0.00 10/30/2025 10/30/2025 4:00:03 PM EST
125.00 77.65 78.45 78.05 78.12 -4.33 -5.26% 0.62 11 56 10.00 1.00 0.00 0.00 10/30/2025 10/30/2025 4:00:03 PM EST
130.00 72.55 73.85 73.20 72.61 -4.08 -5.32% 0.56 15 438 10.00 1.00 0.00 0.00 10/30/2025 10/30/2025 4:00:03 PM EST
135.00 67.60 68.80 68.20 69.22 -2.78 -3.87% 0.51 121 98 10.00 1.00 0.00 0.00 10/30/2025 10/30/2025 4:00:03 PM EST
140.00 62.65 63.65 63.15 62.65 -4.20 -6.29% 0.45 34 363 3.65 1.00 0.00 0.00 10/30/2025 10/30/2025 4:00:03 PM EST
145.00 56.95 59.20 58.08 58.89 -3.76 -6.01% 0.40 18 609 2.42 1.00 0.00 -0.01 10/30/2025 10/30/2025 4:00:03 PM EST
150.00 52.75 53.35 53.05 52.30 -6.35 -10.83% 0.35 48 737 2.11 1.00 0.00 -0.02 10/30/2025 10/30/2025 4:00:03 PM EST
155.00 47.85 48.35 48.10 48.45 -3.73 -7.15% 0.31 241 432 1.38 0.99 0.00 -0.04 10/30/2025 10/30/2025 4:00:03 PM EST
157.50 45.15 46.40 45.78 45.97 -4.15 -8.28% 0.29 2 78 1.63 0.99 0.00 -0.06 10/30/2025 10/30/2025 4:00:03 PM EST
160.00 43.15 43.45 43.30 42.70 -4.70 -9.92% 0.27 173 1,150 0.80 0.99 0.00 -0.07 10/30/2025 10/30/2025 4:00:03 PM EST
162.50 40.40 41.05 40.73 41.60 -2.71 -6.12% 0.25 7 123 1.15 0.98 0.00 -0.08 10/30/2025 10/30/2025 4:00:03 PM EST
165.00 37.90 38.45 38.18 38.05 -3.80 -9.08% 0.23 141 1,137 0.85 0.98 0.00 -0.10 10/30/2025 10/30/2025 4:00:03 PM EST
167.50 35.35 36.25 35.80 35.07 -5.42 -13.39% 0.21 7 417 0.76 0.97 0.00 -0.11 10/30/2025 10/30/2025 4:00:03 PM EST
170.00 33.25 33.50 33.38 32.90 -4.40 -11.80% 0.20 239 3,295 0.63 0.96 0.00 -0.13 10/30/2025 10/30/2025 4:00:03 PM EST
172.50 30.75 31.25 31.00 31.70 -3.33 -9.51% 0.18 45 789 0.63 0.95 0.00 -0.16 10/30/2025 10/30/2025 4:00:03 PM EST
175.00 28.30 28.95 28.63 28.05 -5.30 -15.90% 0.16 230 3,515 0.65 0.94 0.01 -0.18 10/30/2025 10/30/2025 4:00:03 PM EST
177.50 25.85 26.30 26.08 25.60 -4.50 -14.95% 0.15 187 1,003 0.61 0.93 0.01 -0.20 10/30/2025 10/30/2025 4:00:03 PM EST
180.00 23.45 23.75 23.60 23.51 -4.54 -16.19% 0.13 694 10,300 0.57 0.91 0.01 -0.23 10/30/2025 10/30/2025 4:00:03 PM EST
182.50 20.75 21.35 21.05 21.20 -4.25 -16.70% 0.12 249 2,412 0.55 0.89 0.01 -0.24 10/30/2025 10/30/2025 4:00:03 PM EST
185.00 18.70 18.90 18.80 18.75 -4.85 -20.56% 0.10 850 17,708 0.51 0.87 0.01 -0.26 10/30/2025 10/30/2025 4:00:03 PM EST
187.50 16.15 16.70 16.43 16.45 -4.40 -21.11% 0.09 604 5,715 0.49 0.85 0.01 -0.27 10/30/2025 10/30/2025 4:00:03 PM EST
190.00 14.15 14.45 14.30 14.20 -4.80 -25.27% 0.08 3,170 16,283 0.47 0.82 0.02 -0.28 10/30/2025 10/30/2025 4:00:03 PM EST
192.50 11.00 12.25 11.63 12.30 -4.70 -27.65% 0.06 979 3,893 0.45 0.79 0.02 -0.29 10/30/2025 10/30/2025 4:00:03 PM EST
195.00 10.05 10.25 10.15 10.29 -4.71 -31.40% 0.05 3,744 31,339 0.43 0.75 0.02 -0.29 10/30/2025 10/30/2025 4:00:03 PM EST
197.50 8.20 8.40 8.30 8.25 -4.85 -37.03% 0.04 1,956 4,918 0.42 0.70 0.03 -0.29 10/30/2025 10/30/2025 4:00:03 PM EST
200.00 6.55 6.70 6.63 6.67 -4.58 -40.72% 0.03 21,892 37,948 0.41 0.62 0.03 -0.29 10/30/2025 10/30/2025 4:00:03 PM EST
202.50 5.10 5.20 5.15 5.20 -4.35 -45.55% 0.03 11,887 12,321 0.40 0.54 0.04 -0.28 10/30/2025 10/30/2025 4:00:03 PM EST
205.00 3.85 3.95 3.90 3.98 -4.22 -51.47% 0.02 32,704 25,698 0.40 0.45 0.04 -0.27 10/30/2025 10/30/2025 4:00:03 PM EST
207.50 2.85 3.50 3.18 2.91 -3.94 -57.52% 0.02 11,786 7,419 0.39 0.36 0.03 -0.26 10/30/2025 10/30/2025 4:00:03 PM EST
210.00 2.08 2.13 2.11 2.12 -3.56 -62.68% 0.01 78,007 50,946 0.39 0.29 0.03 -0.24 10/30/2025 10/30/2025 4:00:03 PM EST
212.50 1.47 1.51 1.49 1.53 -3.12 -67.10% 0.01 10,327 3,942 0.39 0.23 0.03 -0.22 10/30/2025 10/30/2025 4:00:03 PM EST
215.00 1.05 1.07 1.06 1.07 -2.64 -71.16% 0.00 20,964 36,507 0.39 0.19 0.02 -0.20 10/30/2025 10/30/2025 4:00:03 PM EST
217.50 0.73 0.76 0.75 0.75 -2.19 -74.49% 0.00 14,431 9,435 0.40 0.15 0.02 -0.18 10/30/2025 10/30/2025 4:00:03 PM EST
220.00 0.52 0.54 0.53 0.54 -1.85 -77.41% 0.00 50,326 42,960 0.40 0.12 0.01 -0.16 10/30/2025 10/30/2025 4:00:03 PM EST
222.50 0.39 0.41 0.40 0.39 -1.51 -79.48% 0.00 3,550 1,960 0.41 0.10 0.01 -0.14 10/30/2025 10/30/2025 4:00:03 PM EST
225.00 0.29 0.31 0.30 0.31 -1.17 -79.06% 0.00 10,686 29,655 0.42 0.08 0.01 -0.12 10/30/2025 10/30/2025 4:00:03 PM EST
227.50 0.22 0.24 0.23 0.23 -0.95 -80.51% 0.00 1,437 1,260 0.44 0.06 0.01 -0.10 10/30/2025 10/30/2025 4:00:03 PM EST
230.00 0.18 0.19 0.19 0.19 -0.76 -80.00% 0.00 8,333 17,054 0.45 0.05 0.01 -0.09 10/30/2025 10/30/2025 4:00:03 PM EST
232.50 0.14 0.16 0.15 0.16 % 0.00 386 0 0.47 0.04 0.00 -0.07 10/30/2025 10/30/2025 4:00:03 PM EST
235.00 0.12 0.13 0.13 0.12 -0.53 -81.54% 0.00 4,368 5,323 0.49 0.03 0.00 -0.06 10/30/2025 10/30/2025 4:00:03 PM EST
237.50 0.09 0.11 0.10 0.10 % 0.00 676 0 0.50 0.02 0.00 -0.05 10/30/2025 10/30/2025 4:00:03 PM EST
240.00 0.07 0.09 0.08 0.08 -0.37 -82.23% 0.00 9,563 21,130 0.52 0.02 0.00 -0.04 10/30/2025 10/30/2025 4:00:03 PM EST
242.50 0.06 0.08 0.07 0.07 % 0.00 253 0 0.53 0.01 0.00 -0.03 10/30/2025 10/30/2025 4:00:03 PM EST
245.00 0.05 0.07 0.06 0.06 -0.28 -82.36% 0.00 1,407 4,436 0.54 0.01 0.00 -0.02 10/30/2025 10/30/2025 4:00:03 PM EST
247.50 0.04 0.06 0.05 0.04 % 0.00 205 0 0.58 0.01 0.00 -0.02 10/30/2025 10/30/2025 4:00:03 PM EST
250.00 0.04 0.05 0.05 0.04 -0.22 -84.62% 0.00 3,924 7,413 0.58 0.00 0.00 -0.01 10/30/2025 10/30/2025 4:00:03 PM EST
252.50 0.03 0.04 0.04 0.06 % 0.00 299 0 0.59 0.00 0.00 -0.01 10/30/2025 10/30/2025 4:00:03 PM EST
255.00 0.03 0.04 0.04 0.03 -0.17 -85.00% 0.00 796 2,849 0.61 0.00 0.00 -0.01 10/30/2025 10/30/2025 4:00:03 PM EST
257.50 0.02 0.03 0.03 0.05 % 0.00 118 0 0.61 0.00 0.00 0.00 10/30/2025 10/30/2025 4:00:03 PM EST
260.00 0.02 0.03 0.03 0.02 -0.13 -86.67% 0.00 852 2,772 0.63 0.00 0.00 0.00 10/30/2025 10/30/2025 4:00:03 PM EST
262.50 0.01 0.03 0.02 0.01 % 0.00 75 0 0.62 0.00 0.00 0.00 10/30/2025 10/30/2025 4:00:03 PM EST
265.00 0.02 0.03 0.03 0.02 -0.10 -83.34% 0.00 2,018 6,477 0.67 0.00 0.00 0.00 10/30/2025 10/30/2025 4:00:03 PM EST
267.50 0.01 0.02 0.02 0.01 % 0.00 29 0 0.66 0.00 0.00 0.00 10/30/2025 10/30/2025 4:00:03 PM EST
270.00 0.01 0.02 0.02 0.02 -0.07 -77.78% 0.00 431 1,032 0.68 0.00 0.00 0.00 10/30/2025 10/30/2025 4:00:03 PM EST
272.50 0.00 0.02 0.01 0.02 % 0.00 51 0 0.72 0.00 0.00 0.00 10/30/2025 10/30/2025 4:00:03 PM EST
275.00 0.01 0.02 0.02 0.02 -0.05 -71.43% 0.00 208 1,484 0.72 0.00 0.00 0.00 10/30/2025 10/30/2025 4:00:03 PM EST
280.00 0.01 0.02 0.02 0.01 -0.04 -80.00% 0.00 1,416 4,111 0.75 0.00 0.00 0.00 10/30/2025 10/30/2025 4:00:03 PM EST
285.00 0.00 0.01 0.01 0.01 -0.04 -80.00% 0.00 186 3,211 0.77 0.00 0.00 0.00 10/30/2025 10/30/2025 4:00:03 PM EST
290.00 0.00 0.01 0.01 0.01 -0.02 -66.67% 0.00 313 2,076 0.80 0.00 0.00 0.00 10/30/2025 10/30/2025 4:00:03 PM EST
295.00 0.00 0.01 0.01 0.01 -0.02 -66.67% 0.00 228 1,734 0.84 0.00 0.00 0.00 10/30/2025 10/30/2025 4:00:03 PM EST
300.00 0.00 0.01 0.01 0.01 -0.01 -50.00% 0.00 334 1,968 0.87 0.00 0.00 0.00 10/30/2025 10/30/2025 4:00:03 PM EST
305.00 0.00 0.01 0.01 0.01 0.00 0.00% 0.00 85 225 0.90 0.00 0.00 0.00 10/30/2025 10/30/2025 4:00:03 PM EST
310.00 0.00 0.01 0.01 0.01 0.00 0.00% 0.00 100 1,745 0.94 0.00 0.00 0.00 10/30/2025 10/30/2025 4:00:03 PM EST
320.00 0.00 0.01 0.01 0.01 0.00 0.00% 0.00 58 2,977 1.00 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 0.00 0.00% 0.00 0 567 1.06 0.00 0.00 0.00 10/29/2025 10/30/2025 4:00:03 PM EST
340.00 0.00 0.01 0.01 0.01 0.00 0.00% 0.00 0 25 1.12 0.00 0.00 0.00 10/29/2025 10/30/2025 4:00:03 PM EST
350.00 0.00 0.01 0.01 0.01 0.00 0.00% 0.00 0 100 1.17 0.00 0.00 0.00 10/9/2025 10/30/2025 4:00:03 PM EST
360.00 0.00 0.01 0.01 0.01 0.00 0.00% 0.00 5 5 1.23 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 % 0.00 0 0 1.28 0.00 0.00 0.00 10/30/2025 4:00:03 PM EST
380.00 0.00 0.01 0.01 0.01 0.00 0.00% 0.00 0 51 1.33 0.00 0.00 0.00 10/29/2025 10/30/2025 4:00:03 PM EST
390.00 0.00 0.01 0.01 0.01 0.00 0.00% 0.00 0 13 1.38 0.00 0.00 0.00 10/28/2025 10/30/2025 4:00:03 PM EST
400.00 0.00 0.01 0.01 0.01 0.00 0.00% 0.00 22 12 1.43 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 1.48 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 1.52 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 0.01 0.00 0.00% 0.00 7 102 0.00 0.00 0.00 0.00 10/30/2025 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 24 0.00 0.00 0.00 0.00 10/17/2025 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 32 2.64 0.00 0.00 0.00 10/17/2025 10/30/2025 4:00:03 PM EST
65.00 0.00 0.01 0.01 0.01 0.00 0.00% 0.00 0 517 2.47 0.00 0.00 0.00 10/27/2025 10/30/2025 4:00:03 PM EST
70.00 0.00 0.01 0.01 0.01 0.00 0.00% 0.00 0 165 2.32 0.00 0.00 0.00 10/24/2025 10/30/2025 4:00:03 PM EST
75.00 0.00 0.01 0.01 0.01 0.00 0.00% 0.00 0 293 2.17 0.00 0.00 0.00 10/24/2025 10/30/2025 4:00:03 PM EST
80.00 0.00 0.01 0.01 0.01 0.00 0.00% 0.00 0 429 2.04 0.00 0.00 0.00 10/27/2025 10/30/2025 4:00:03 PM EST
85.00 0.00 0.01 0.01 0.01 0.00 0.00% 0.00 270 5,651 1.91 0.00 0.00 0.00 10/30/2025 10/30/2025 4:00:03 PM EST
90.00 0.00 0.01 0.01 0.01 0.00 0.00% 0.00 129 1,788 1.79 0.00 0.00 0.00 10/30/2025 10/30/2025 4:00:03 PM EST
95.00 0.00 0.01 0.01 0.01 0.00 0.00% 0.00 252 10,226 1.67 0.00 0.00 0.00 10/30/2025 10/30/2025 4:00:03 PM EST
100.00 0.00 0.01 0.01 0.01 0.00 0.00% 0.00 351 9,780 1.57 0.00 0.00 0.00 10/30/2025 10/30/2025 4:00:03 PM EST
105.00 0.00 0.01 0.01 0.01 0.00 0.00% 0.00 1,812 10,994 1.46 0.00 0.00 0.00 10/30/2025 10/30/2025 4:00:03 PM EST
110.00 0.01 0.02 0.02 0.01 0.00 0.00% 0.00 4,854 3,653 1.41 0.00 0.00 0.00 10/30/2025 10/30/2025 4:00:03 PM EST
115.00 0.01 0.02 0.02 0.02 0.00 0.00% 0.00 3,874 5,898 1.31 0.00 0.00 0.00 10/30/2025 10/30/2025 4:00:03 PM EST
120.00 0.02 0.03 0.03 0.04 +0.01 +33.34% 0.00 15,080 8,179 1.28 0.00 0.00 0.00 10/30/2025 10/30/2025 4:00:03 PM EST
125.00 0.03 0.04 0.04 0.04 +0.01 +33.34% 0.00 150 3,445 1.23 0.00 0.00 0.00 10/30/2025 10/30/2025 4:00:03 PM EST
130.00 0.04 0.05 0.05 0.05 0.00 0.00% 0.00 295 8,290 1.17 0.00 0.00 0.00 10/30/2025 10/30/2025 4:00:03 PM EST
135.00 0.05 0.07 0.06 0.06 0.00 0.00% 0.00 1,703 6,182 1.13 0.00 0.00 0.00 10/30/2025 10/30/2025 4:00:03 PM EST
140.00 0.07 0.09 0.08 0.09 +0.02 +28.58% 0.00 3,675 2,633 1.07 0.00 0.00 0.00 10/30/2025 10/30/2025 4:00:03 PM EST
145.00 0.10 0.11 0.11 0.10 0.00 0.00% 0.00 7,751 1,979 1.00 0.00 0.00 -0.01 10/30/2025 10/30/2025 4:00:03 PM EST
150.00 0.12 0.14 0.13 0.13 -0.01 -7.15% 0.00 2,579 6,792 0.94 0.00 0.00 -0.02 10/30/2025 10/30/2025 4:00:03 PM EST
155.00 0.15 0.16 0.16 0.15 -0.01 -6.25% 0.00 1,569 7,475 0.87 -0.01 0.00 -0.04 10/30/2025 10/30/2025 4:00:03 PM EST
157.50 0.17 0.19 0.18 0.18 -0.02 -10.00% 0.00 2,938 2,157 0.84 -0.01 0.00 -0.06 10/30/2025 10/30/2025 4:00:03 PM EST
160.00 0.18 0.20 0.19 0.19 -0.03 -13.64% 0.00 2,419 12,511 0.81 -0.01 0.00 -0.07 10/30/2025 10/30/2025 4:00:03 PM EST
162.50 0.20 0.22 0.21 0.21 -0.06 -22.23% 0.00 333 5,715 0.78 -0.02 0.00 -0.08 10/30/2025 10/30/2025 4:00:03 PM EST
165.00 0.23 0.24 0.24 0.24 -0.03 -11.12% 0.00 2,164 11,886 0.75 -0.02 0.00 -0.10 10/30/2025 10/30/2025 4:00:03 PM EST
167.50 0.25 0.27 0.26 0.25 -0.08 -24.25% 0.00 325 2,047 0.71 -0.03 0.00 -0.11 10/30/2025 10/30/2025 4:00:03 PM EST
170.00 0.28 0.30 0.29 0.29 -0.10 -25.65% 0.00 1,993 17,827 0.68 -0.04 0.00 -0.13 10/30/2025 10/30/2025 4:00:03 PM EST
172.50 0.31 0.33 0.32 0.32 -0.13 -28.89% 0.00 853 8,751 0.65 -0.05 0.00 -0.16 10/30/2025 10/30/2025 4:00:03 PM EST
175.00 0.36 0.37 0.37 0.35 -0.18 -33.97% 0.00 7,609 19,791 0.61 -0.06 0.01 -0.18 10/30/2025 10/30/2025 4:00:03 PM EST
177.50 0.41 0.44 0.43 0.43 -0.19 -30.65% 0.00 3,393 3,672 0.59 -0.07 0.01 -0.20 10/30/2025 10/30/2025 4:00:03 PM EST
180.00 0.49 0.51 0.50 0.49 -0.25 -33.79% 0.00 3,454 23,595 0.56 -0.09 0.01 -0.23 10/30/2025 10/30/2025 4:00:03 PM EST
182.50 0.59 0.61 0.60 0.60 -0.29 -32.59% 0.00 3,074 3,806 0.53 -0.11 0.01 -0.24 10/30/2025 10/30/2025 4:00:03 PM EST
185.00 0.73 0.75 0.74 0.76 -0.33 -30.28% 0.00 6,668 12,655 0.51 -0.13 0.01 -0.26 10/30/2025 10/30/2025 4:00:03 PM EST
187.50 0.92 0.98 0.95 0.90 -0.44 -32.84% 0.01 2,569 8,456 0.48 -0.15 0.01 -0.27 10/30/2025 10/30/2025 4:00:03 PM EST
190.00 1.19 1.21 1.20 1.19 -0.46 -27.88% 0.01 11,500 11,531 0.47 -0.18 0.02 -0.28 10/30/2025 10/30/2025 4:00:03 PM EST
192.50 1.55 1.61 1.58 1.53 -0.47 -23.50% 0.01 5,878 6,484 0.45 -0.21 0.02 -0.29 10/30/2025 10/30/2025 4:00:03 PM EST
195.00 2.05 2.10 2.08 2.05 -0.51 -19.93% 0.01 10,613 27,016 0.43 -0.25 0.02 -0.29 10/30/2025 10/30/2025 4:00:03 PM EST
197.50 2.67 2.70 2.69 2.68 -0.51 -15.99% 0.01 6,221 3,099 0.42 -0.30 0.03 -0.29 10/30/2025 10/30/2025 4:00:03 PM EST
200.00 3.45 3.55 3.50 3.50 -0.30 -7.90% 0.02 20,964 9,546 0.41 -0.38 0.03 -0.29 10/30/2025 10/30/2025 4:00:03 PM EST
202.50 4.50 4.60 4.55 4.45 -0.35 -7.30% 0.02 7,807 2,048 0.40 -0.46 0.04 -0.28 10/30/2025 10/30/2025 4:00:03 PM EST
205.00 5.75 5.90 5.83 5.75 -0.10 -1.71% 0.03 7,988 4,962 0.40 -0.55 0.04 -0.27 10/30/2025 10/30/2025 4:00:03 PM EST
207.50 7.20 7.40 7.30 7.28 +0.43 +6.28% 0.04 1,577 2,341 0.39 -0.64 0.03 -0.26 10/30/2025 10/30/2025 4:00:03 PM EST
210.00 8.90 9.10 9.00 8.98 +0.83 +10.19% 0.04 1,745 5,047 0.39 -0.71 0.03 -0.24 10/30/2025 10/30/2025 4:00:03 PM EST
212.50 9.70 11.00 10.35 10.76 +0.96 +9.80% 0.05 349 1,298 0.39 -0.77 0.03 -0.22 10/30/2025 10/30/2025 4:00:03 PM EST
215.00 12.85 13.10 12.98 12.95 +1.54 +13.50% 0.06 289 962 0.39 -0.81 0.02 -0.20 10/30/2025 10/30/2025 4:00:03 PM EST
217.50 15.05 15.40 15.23 15.95 +2.75 +20.84% 0.07 102 865 0.41 -0.85 0.02 -0.18 10/30/2025 10/30/2025 4:00:03 PM EST
220.00 17.35 17.60 17.48 17.84 +2.81 +18.70% 0.08 123 788 0.42 -0.88 0.01 -0.16 10/30/2025 10/30/2025 4:00:03 PM EST
222.50 19.75 20.00 19.88 20.15 +2.95 +17.16% 0.09 181 410 0.42 -0.90 0.01 -0.14 10/30/2025 10/30/2025 4:00:03 PM EST
225.00 22.05 22.45 22.25 21.25 +2.10 +10.97% 0.10 50 510 0.42 -0.92 0.01 -0.12 10/30/2025 10/30/2025 4:00:03 PM EST
227.50 24.55 24.95 24.75 23.52 +1.82 +8.39% 0.11 8 197 0.54 -0.94 0.01 -0.10 10/30/2025 10/30/2025 4:00:03 PM EST
230.00 27.00 27.40 27.20 27.80 +4.20 +17.80% 0.12 76 473 0.58 -0.95 0.01 -0.09 10/30/2025 10/30/2025 4:00:03 PM EST
232.50 28.85 30.00 29.43 % 0.13 0 0 0.44 -0.96 0.00 -0.07 10/30/2025 4:00:03 PM EST
235.00 31.65 33.65 32.65 32.75 +4.25 +14.92% 0.14 22 117 0.57 -0.97 0.00 -0.06 10/30/2025 10/30/2025 4:00:03 PM EST
237.50 34.05 37.00 35.53 34.35 % 0.15 1 0 1.10 -0.98 0.00 -0.05 10/30/2025 10/30/2025 4:00:03 PM EST
240.00 36.15 38.65 37.40 33.55 0.00 0.00% 0.16 0 171 1.05 -0.98 0.00 -0.04 10/29/2025 10/30/2025 4:00:03 PM EST
242.50 39.00 41.45 40.23 % 0.17 0 0 0.84 -0.99 0.00 -0.03 10/30/2025 4:00:03 PM EST
245.00 41.60 42.20 41.90 42.90 +4.55 +11.87% 0.17 1,029 205 0.38 -0.99 0.00 -0.02 10/30/2025 10/30/2025 4:00:03 PM EST
247.50 44.00 46.50 45.25 % 0.18 0 0 1.72 -0.99 0.00 -0.02 10/30/2025 4:00:03 PM EST
250.00 46.60 48.75 47.68 47.35 +4.15 +9.61% 0.19 6,349 447 0.00 -1.00 0.00 -0.01 10/30/2025 10/30/2025 4:00:03 PM EST
252.50 49.00 50.55 49.78 % 0.20 0 0 0.76 -1.00 0.00 -0.01 10/30/2025 4:00:03 PM EST
255.00 51.75 52.40 52.08 52.35 +2.91 +5.89% 0.20 136 11 0.32 -1.00 0.00 -0.01 10/30/2025 10/30/2025 4:00:03 PM EST
257.50 54.00 56.45 55.23 % 0.21 0 0 4.06 -1.00 0.00 0.00 10/30/2025 4:00:03 PM EST
260.00 56.15 58.85 57.50 53.24 0.00 0.00% 0.22 0 1 2.86 -1.00 0.00 0.00 10/29/2025 10/30/2025 4:00:03 PM EST
262.50 59.00 61.55 60.28 % 0.23 0 0 9.92 -1.00 0.00 0.00 10/30/2025 4:00:03 PM EST
265.00 61.60 64.00 62.80 61.50 +6.80 +12.44% 0.24 10 2 10.00 -1.00 0.00 0.00 10/30/2025 10/30/2025 4:00:03 PM EST
267.50 64.00 67.05 65.53 % 0.24 0 0 10.00 -1.00 0.00 0.00 10/30/2025 4:00:03 PM EST
270.00 66.65 67.90 67.28 % 0.25 0 0 0.00 -1.00 0.00 0.00 10/30/2025 4:00:03 PM EST
272.50 69.00 71.35 70.18 % 0.26 0 0 10.00 -1.00 0.00 0.00 10/30/2025 4:00:03 PM EST
275.00 71.10 73.85 72.48 % 0.26 0 0 0.00 -1.00 0.00 0.00 10/30/2025 4:00:03 PM EST
280.00 76.65 79.40 78.03 % 0.28 0 0 0.00 -1.00 0.00 0.00 10/30/2025 4:00:03 PM EST
285.00 81.65 82.90 82.28 % 0.29 0 0 0.00 -1.00 0.00 0.00 10/30/2025 4:00:03 PM EST
290.00 86.10 89.40 87.75 % 0.30 0 0 0.00 -1.00 0.00 0.00 10/30/2025 4:00:03 PM EST
295.00 91.10 93.85 92.48 % 0.31 0 0 10.00 -1.00 0.00 0.00 10/30/2025 4:00:03 PM EST
300.00 96.10 98.85 97.48 % 0.32 0 0 10.00 -1.00 0.00 0.00 10/30/2025 4:00:03 PM EST
305.00 101.65 102.90 102.28 % 0.34 0 0 0.00 -1.00 0.00 0.00 10/30/2025 4:00:03 PM EST
310.00 106.65 107.90 107.28 % 0.35 0 0 0.00 -1.00 0.00 0.00 10/30/2025 4:00:03 PM EST
320.00 116.10 119.05 117.58 % 0.37 0 0 0.00 -1.00 0.00 0.00 10/30/2025 4:00:03 PM EST
330.00 126.65 129.40 128.03 % 0.39 0 0 10.00 -1.00 0.00 0.00 10/30/2025 4:00:03 PM EST
340.00 136.10 139.40 137.75 % 0.41 0 0 10.00 -1.00 0.00 0.00 10/30/2025 4:00:03 PM EST
350.00 146.10 148.85 147.48 % 0.42 0 0 0.00 -1.00 0.00 0.00 10/30/2025 4:00:03 PM EST
360.00 156.10 157.90 157.00 % 0.44 0 0 0.00 -1.00 0.00 0.00 10/30/2025 4:00:03 PM EST
370.00 166.10 169.05 167.58 % 0.45 0 0 0.00 -1.00 0.00 0.00 10/30/2025 4:00:03 PM EST
380.00 176.10 179.40 177.75 % 0.47 0 0 10.00 -1.00 0.00 0.00 10/30/2025 4:00:03 PM EST
390.00 186.10 189.40 187.75 % 0.48 0 0 0.00 -1.00 0.00 0.00 10/30/2025 4:00:03 PM EST
400.00 196.20 197.95 197.08 % 0.49 0 0 0.00 -1.00 0.00 0.00 10/30/2025 4:00:03 PM EST
410.00 206.10 209.40 207.75 % 0.51 0 0 10.00 -1.00 0.00 0.00 10/30/2025 4:00:03 PM EST
420.00 216.10 219.20 217.65 % 0.52 0 0 10.00 -1.00 0.00 0.00 10/30/2025 4:00:03 PM EST