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 | 97.40 | 99.00 | 0.00 | 0.00% | 0 | 5 | 2.89 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:56 PM EST |
| 55.00 | 89.55 | 92.40 | 93.65 | 0.00 | 0.00% | 0 | 14 | 2.50 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:56 PM EST |
| 60.00 | 84.60 | 87.40 | 80.05 | 0.00 | 0.00% | 0 | 32 | 2.42 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 65.00 | 79.80 | 82.10 | 74.36 | 0.00 | 0.00% | 0 | 7 | 2.24 | 1.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:56 PM EST |
| 70.00 | 74.80 | 77.10 | 74.75 | -0.55 | -0.73% | 1 | 8 | 2.08 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 75.00 | 69.95 | 71.90 | 71.08 | +1.03 | +1.47% | 16 | 24 | 1.85 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 80.00 | 65.05 | 66.95 | 65.75 | -1.27 | -1.90% | 5 | 47 | 1.71 | 1.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 85.00 | 59.80 | 62.25 | 59.42 | 0.00 | 0.00% | 0 | 10 | 1.61 | 1.00 | 0.00 | -0.03 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 86.00 | 58.55 | 61.40 | 52.00 | 0.00 | 0.00% | 0 | 1 | 1.60 | 1.00 | 0.00 | -0.03 | 11/1/2024 | 11/20/2024 3:59:56 PM EST |
| 87.00 | 57.65 | 60.45 | 55.74 | 0.00 | 0.00% | 0 | 6 | 1.61 | 1.00 | 0.00 | -0.03 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 88.00 | 56.65 | 59.45 | 56.50 | 0.00 | 0.00% | 0 | 15 | 1.56 | 0.99 | 0.00 | -0.03 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 89.00 | 55.75 | 58.15 | 56.70 | +10.60 | +23.00% | 1 | 100 | 1.53 | 0.99 | 0.00 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 90.00 | 54.85 | 57.30 | 57.32 | 0.00 | 0.00% | 0 | 85 | 1.46 | 0.99 | 0.00 | -0.04 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 91.00 | 53.65 | 56.50 | 54.20 | +11.11 | +25.79% | 1 | 0 | 1.41 | 0.99 | 0.00 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 92.00 | 52.75 | 55.50 | 52.54 | 0.00 | 0.00% | 0 | 37 | 1.42 | 0.99 | 0.00 | -0.04 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 93.00 | 51.70 | 54.50 | 46.84 | 0.00 | 0.00% | 0 | 3 | 1.37 | 0.99 | 0.00 | -0.04 | 11/5/2024 | 11/20/2024 3:59:56 PM EST |
| 94.00 | 50.75 | 53.50 | 51.24 | +3.14 | +6.53% | 4 | 18 | 1.41 | 0.99 | 0.00 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 95.00 | 50.15 | 52.65 | 50.85 | -1.30 | -2.50% | 44 | 120 | 1.24 | 0.99 | 0.00 | -0.05 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 96.00 | 48.70 | 51.65 | 49.35 | 0.00 | 0.00% | 0 | 3 | 1.32 | 0.99 | 0.00 | -0.05 | 11/11/2024 | 11/20/2024 3:59:56 PM EST |
| 97.00 | 47.75 | 50.70 | 48.85 | +1.25 | +2.63% | 6 | 13 | 1.26 | 0.98 | 0.00 | -0.05 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 98.00 | 46.65 | 49.70 | 48.65 | +6.08 | +14.29% | 2 | 11 | 1.25 | 0.98 | 0.00 | -0.06 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 99.00 | 45.85 | 48.55 | 48.05 | -0.15 | -0.32% | 3 | 5 | 1.26 | 0.98 | 0.00 | -0.06 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 100.00 | 45.50 | 47.70 | 46.12 | +1.47 | +3.30% | 68 | 102 | 1.09 | 0.98 | 0.00 | -0.06 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 101.00 | 44.15 | 46.30 | 44.90 | +7.25 | +19.26% | 1 | 20 | 1.22 | 0.98 | 0.00 | -0.07 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 102.00 | 43.10 | 45.30 | 36.70 | 0.00 | 0.00% | 0 | 23 | 1.20 | 0.97 | 0.00 | -0.07 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 103.00 | 42.30 | 44.25 | 44.65 | 0.00 | 0.00% | 0 | 28 | 1.18 | 0.97 | 0.00 | -0.07 | 11/12/2024 | 11/20/2024 3:59:56 PM EST |
| 104.00 | 41.10 | 43.35 | 38.75 | 0.00 | 0.00% | 0 | 48 | 1.16 | 0.97 | 0.00 | -0.08 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 105.00 | 40.40 | 42.20 | 41.00 | +0.34 | +0.84% | 19 | 66 | 1.08 | 0.97 | 0.00 | -0.08 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 106.00 | 39.35 | 41.30 | 38.28 | -1.30 | -3.29% | 6 | 123 | 1.07 | 0.96 | 0.00 | -0.09 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 107.00 | 38.40 | 40.25 | 39.41 | +3.16 | +8.72% | 32 | 13 | 1.06 | 0.96 | 0.00 | -0.09 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 108.00 | 37.45 | 39.35 | 38.25 | +8.25 | +27.50% | 1 | 1 | 1.07 | 0.96 | 0.00 | -0.09 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 109.00 | 36.55 | 38.40 | 36.75 | +2.10 | +6.07% | 10 | 60 | 1.04 | 0.96 | 0.00 | -0.10 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 110.00 | 35.65 | 37.15 | 36.14 | -1.36 | -3.63% | 11 | 298 | 0.94 | 0.95 | 0.00 | -0.10 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 111.00 | 34.20 | 36.45 | 33.30 | 0.00 | 0.00% | 0 | 11 | 0.99 | 0.95 | 0.00 | -0.10 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 112.00 | 33.40 | 35.50 | 34.20 | -1.17 | -3.31% | 13 | 97 | 0.99 | 0.94 | 0.00 | -0.11 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 113.00 | 32.30 | 34.55 | 30.97 | -0.68 | -2.15% | 1 | 41 | 0.94 | 0.94 | 0.00 | -0.11 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 114.00 | 31.60 | 33.55 | 32.24 | +1.64 | +5.36% | 49 | 119 | 0.68 | 0.94 | 0.00 | -0.12 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 115.00 | 30.55 | 32.30 | 31.50 | -0.70 | -2.18% | 12 | 199 | 0.67 | 0.93 | 0.01 | -0.12 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 116.00 | 29.85 | 31.40 | 28.90 | -2.95 | -9.27% | 139 | 123 | 0.70 | 0.93 | 0.01 | -0.12 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 117.00 | 28.60 | 30.40 | 28.20 | +0.95 | +3.49% | 35 | 199 | 0.68 | 0.92 | 0.01 | -0.13 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 118.00 | 27.95 | 30.20 | 29.00 | +2.30 | +8.62% | 123 | 205 | 0.63 | 0.92 | 0.01 | -0.13 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 119.00 | 26.60 | 28.90 | 27.90 | -1.00 | -3.46% | 45 | 115 | 0.66 | 0.91 | 0.01 | -0.13 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 120.00 | 26.15 | 28.55 | 26.85 | -1.10 | -3.94% | 93 | 375 | 0.76 | 0.91 | 0.01 | -0.14 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 121.00 | 25.05 | 26.85 | 24.50 | -0.10 | -0.41% | 32 | 89 | 0.66 | 0.90 | 0.01 | -0.14 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 122.00 | 23.90 | 25.85 | 23.60 | -1.95 | -7.64% | 31 | 98 | 0.66 | 0.90 | 0.01 | -0.14 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 123.00 | 23.20 | 25.25 | 22.57 | -2.68 | -10.62% | 26 | 108 | 0.64 | 0.89 | 0.01 | -0.15 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 124.00 | 22.50 | 24.35 | 22.00 | -1.61 | -6.82% | 5 | 371 | 0.67 | 0.88 | 0.01 | -0.15 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 125.00 | 22.00 | 23.60 | 21.62 | -1.88 | -8.00% | 110 | 372 | 0.71 | 0.87 | 0.01 | -0.16 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 126.00 | 20.70 | 22.50 | 19.85 | -2.30 | -10.39% | 36 | 505 | 0.66 | 0.87 | 0.01 | -0.16 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 127.00 | 19.95 | 22.10 | 19.55 | -1.55 | -7.35% | 33 | 444 | 0.69 | 0.86 | 0.01 | -0.16 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 128.00 | 19.15 | 21.10 | 19.85 | -0.50 | -2.46% | 32 | 618 | 0.67 | 0.85 | 0.01 | -0.17 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 129.00 | 16.40 | 19.40 | 18.80 | -0.40 | -2.09% | 72 | 583 | 0.66 | 0.83 | 0.01 | -0.17 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 130.00 | 18.05 | 18.65 | 18.20 | -0.79 | -4.16% | 427 | 1,185 | 0.65 | 0.82 | 0.01 | -0.18 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 131.00 | 15.00 | 18.10 | 17.55 | -0.64 | -3.52% | 127 | 855 | 0.67 | 0.81 | 0.01 | -0.18 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 132.00 | 14.40 | 17.00 | 16.49 | -0.91 | -5.23% | 144 | 587 | 0.67 | 0.79 | 0.01 | -0.19 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 133.00 | 13.90 | 16.30 | 15.93 | -0.57 | -3.46% | 209 | 1,311 | 0.67 | 0.78 | 0.02 | -0.20 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 134.00 | 13.35 | 15.80 | 15.07 | -0.48 | -3.09% | 165 | 671 | 0.67 | 0.76 | 0.02 | -0.20 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 135.00 | 12.60 | 14.85 | 14.55 | -0.47 | -3.13% | 396 | 1,304 | 0.67 | 0.75 | 0.02 | -0.21 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 136.00 | 11.80 | 14.15 | 13.95 | -0.35 | -2.45% | 202 | 813 | 0.67 | 0.73 | 0.02 | -0.21 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 137.00 | 11.00 | 13.60 | 13.15 | -0.45 | -3.31% | 203 | 757 | 0.66 | 0.71 | 0.02 | -0.22 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 138.00 | 10.60 | 12.95 | 12.40 | -0.30 | -2.37% | 229 | 2,695 | 0.66 | 0.69 | 0.02 | -0.22 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 139.00 | 10.00 | 12.30 | 11.90 | -0.10 | -0.84% | 323 | 1,172 | 0.66 | 0.67 | 0.02 | -0.23 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 140.00 | 11.30 | 11.90 | 11.30 | -0.40 | -3.42% | 1,317 | 4,739 | 0.66 | 0.65 | 0.02 | -0.23 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 141.00 | 9.00 | 11.00 | 10.70 | -0.40 | -3.61% | 312 | 1,742 | 0.66 | 0.63 | 0.02 | -0.24 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 142.00 | 8.25 | 10.50 | 10.25 | -0.25 | -2.39% | 500 | 2,551 | 0.66 | 0.61 | 0.02 | -0.24 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 143.00 | 7.40 | 9.90 | 9.53 | -0.37 | -3.74% | 1,830 | 2,815 | 0.66 | 0.59 | 0.02 | -0.24 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 144.00 | 8.30 | 9.35 | 9.10 | -0.20 | -2.16% | 2,725 | 3,609 | 0.66 | 0.57 | 0.02 | -0.25 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 145.00 | 8.45 | 8.70 | 8.65 | -0.15 | -1.71% | 6,862 | 6,682 | 0.66 | 0.55 | 0.02 | -0.25 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 146.00 | 8.00 | 8.20 | 8.10 | -0.15 | -1.82% | 5,290 | 2,811 | 0.66 | 0.53 | 0.02 | -0.25 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 147.00 | 7.40 | 7.85 | 7.48 | -0.32 | -4.11% | 2,280 | 3,486 | 0.66 | 0.51 | 0.02 | -0.25 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 148.00 | 6.40 | 7.25 | 7.20 | -0.10 | -1.37% | 1,601 | 2,559 | 0.66 | 0.48 | 0.02 | -0.25 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 149.00 | 5.55 | 6.95 | 6.68 | -0.17 | -2.49% | 2,209 | 1,898 | 0.66 | 0.46 | 0.02 | -0.25 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 150.00 | 6.25 | 6.40 | 6.35 | -0.10 | -1.55% | 8,957 | 8,139 | 0.66 | 0.44 | 0.02 | -0.25 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 152.50 | 4.95 | 5.65 | 5.40 | -0.05 | -0.92% | 2,301 | 4,802 | 0.65 | 0.40 | 0.02 | -0.24 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 155.00 | 4.45 | 4.60 | 4.45 | -0.10 | -2.20% | 5,190 | 22,138 | 0.65 | 0.35 | 0.02 | -0.23 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 157.50 | 3.60 | 3.95 | 3.75 | -0.02 | -0.54% | 2,272 | 2,514 | 0.65 | 0.31 | 0.02 | -0.22 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 160.00 | 3.05 | 3.15 | 3.10 | -0.08 | -2.52% | 5,740 | 8,090 | 0.65 | 0.27 | 0.02 | -0.21 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 162.50 | 2.50 | 2.65 | 2.55 | -0.09 | -3.41% | 898 | 1,788 | 0.65 | 0.23 | 0.02 | -0.19 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 165.00 | 2.00 | 2.20 | 2.11 | -0.05 | -2.32% | 6,104 | 8,742 | 0.65 | 0.20 | 0.01 | -0.18 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 167.50 | 1.60 | 1.87 | 1.75 | -0.02 | -1.13% | 796 | 1,006 | 0.65 | 0.18 | 0.01 | -0.17 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 170.00 | 1.00 | 1.50 | 1.45 | -0.03 | -2.03% | 5,697 | 4,758 | 0.65 | 0.15 | 0.01 | -0.16 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 172.50 | 1.00 | 1.31 | 1.19 | -0.01 | -0.84% | 405 | 1,167 | 0.65 | 0.13 | 0.01 | -0.14 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 175.00 | 0.95 | 1.00 | 0.97 | -0.04 | -3.96% | 1,837 | 4,377 | 0.66 | 0.12 | 0.01 | -0.13 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 180.00 | 0.66 | 0.72 | 0.70 | -0.02 | -2.78% | 4,373 | 3,987 | 0.68 | 0.09 | 0.01 | -0.12 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 185.00 | 0.48 | 0.57 | 0.51 | -0.01 | -1.93% | 584 | 1,431 | 0.69 | 0.07 | 0.01 | -0.10 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 190.00 | 0.37 | 0.42 | 0.38 | -0.01 | -2.57% | 856 | 7,840 | 0.71 | 0.06 | 0.00 | -0.09 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 195.00 | 0.25 | 0.31 | 0.28 | -0.02 | -6.67% | 530 | 1,542 | 0.73 | 0.04 | 0.00 | -0.07 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 200.00 | 0.22 | 0.25 | 0.23 | 0.00 | 0.00% | 2,812 | 3,525 | 0.75 | 0.03 | 0.00 | -0.06 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 205.00 | 0.10 | 0.19 | 0.18 | -0.02 | -10.00% | 435 | 1,450 | 0.77 | 0.03 | 0.00 | -0.05 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 210.00 | 0.15 | 0.17 | 0.16 | 0.00 | 0.00% | 644 | 161 | 0.81 | 0.02 | 0.00 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 215.00 | 0.11 | 0.14 | 0.13 | 0.00 | 0.00% | 394 | 241 | 0.82 | 0.02 | 0.00 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 220.00 | 0.10 | 0.11 | 0.10 | -0.01 | -9.10% | 164 | 220 | 0.84 | 0.01 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 225.00 | 0.08 | 0.09 | 0.09 | 0.00 | 0.00% | 366 | 238 | 0.86 | 0.01 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 230.00 | 0.07 | 0.09 | 0.07 | -0.01 | -12.50% | 67 | 107 | 0.88 | 0.01 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 235.00 | 0.01 | 0.08 | 0.08 | +0.02 | +33.34% | 22 | 68 | 0.90 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 240.00 | 0.05 | 0.07 | 0.07 | +0.01 | +16.67% | 81 | 83 | 0.92 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 245.00 | 0.05 | 0.06 | 0.05 | 0.00 | 0.00% | 5 | 172 | 0.94 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 250.00 | 0.04 | 0.06 | 0.06 | +0.02 | +50.00% | 494 | 331 | 0.97 | 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 | 0.02 | 0.01 | -0.02 | -66.67% | 1,213 | 385 | 1.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 55.00 | 0.00 | 0.03 | 0.03 | -0.01 | -25.00% | 3,675 | 1,047 | 1.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 60.00 | 0.01 | 0.03 | 0.03 | -0.01 | -25.00% | 353 | 1,217 | 1.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 65.00 | 0.00 | 0.10 | 0.04 | -0.03 | -42.86% | 17 | 350 | 1.48 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 70.00 | 0.03 | 0.10 | 0.08 | 0.00 | 0.00% | 22 | 4,163 | 1.40 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 75.00 | 0.05 | 0.10 | 0.08 | -0.02 | -20.00% | 233 | 18,379 | 1.33 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 80.00 | 0.07 | 2.14 | 0.09 | -0.03 | -25.00% | 112 | 9,152 | 1.24 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 85.00 | 0.08 | 0.16 | 0.11 | -0.04 | -26.67% | 19 | 3,315 | 1.16 | 0.00 | 0.00 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 86.00 | 0.09 | 2.18 | 0.12 | -0.08 | -40.00% | 21 | 842 | 1.14 | 0.00 | 0.00 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 87.00 | 0.06 | 0.21 | 0.13 | -0.07 | -35.00% | 6 | 170 | 1.13 | 0.00 | 0.00 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 88.00 | 0.10 | 0.21 | 0.15 | -0.04 | -21.06% | 7 | 1,198 | 1.11 | -0.01 | 0.00 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 89.00 | 0.10 | 2.20 | 0.16 | -0.04 | -20.00% | 3 | 62 | 1.10 | -0.01 | 0.00 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 90.00 | 0.11 | 0.18 | 0.15 | -0.04 | -21.06% | 93 | 1,915 | 1.08 | -0.01 | 0.00 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 91.00 | 0.10 | 0.16 | 0.16 | -0.09 | -36.00% | 7 | 38 | 1.06 | -0.01 | 0.00 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 92.00 | 0.12 | 0.17 | 0.18 | -0.07 | -28.00% | 4 | 242 | 1.05 | -0.01 | 0.00 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 93.00 | 0.14 | 0.20 | 0.21 | -0.23 | -52.28% | 16 | 224 | 1.02 | -0.01 | 0.00 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 94.00 | 0.12 | 2.23 | 0.21 | -0.11 | -34.38% | 30 | 172 | 1.01 | -0.01 | 0.00 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 95.00 | 0.14 | 0.19 | 0.18 | -0.03 | -14.29% | 116 | 1,437 | 1.00 | -0.01 | 0.00 | -0.05 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 96.00 | 0.13 | 0.19 | 0.24 | -0.08 | -25.00% | 7 | 97 | 0.99 | -0.01 | 0.00 | -0.05 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 97.00 | 0.16 | 0.21 | 0.26 | -0.05 | -16.13% | 2 | 1,586 | 0.97 | -0.02 | 0.00 | -0.05 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 98.00 | 0.16 | 0.22 | 0.25 | -0.03 | -10.72% | 19 | 2,442 | 0.96 | -0.02 | 0.00 | -0.06 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 99.00 | 0.17 | 0.23 | 0.21 | -0.05 | -19.24% | 103 | 3,921 | 0.94 | -0.02 | 0.00 | -0.06 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 100.00 | 0.21 | 0.24 | 0.23 | -0.03 | -11.54% | 498 | 4,909 | 0.93 | -0.02 | 0.00 | -0.06 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 101.00 | 0.19 | 0.25 | 0.29 | +0.01 | +3.58% | 1 | 3,080 | 0.91 | -0.02 | 0.00 | -0.07 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 102.00 | 0.23 | 0.26 | 0.33 | -0.06 | -15.39% | 4 | 243 | 0.90 | -0.03 | 0.00 | -0.07 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 103.00 | 0.21 | 1.30 | 0.26 | -0.04 | -13.34% | 5 | 79 | 0.88 | -0.03 | 0.00 | -0.07 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 104.00 | 0.24 | 0.41 | 0.36 | +0.06 | +20.00% | 8 | 1,779 | 0.87 | -0.03 | 0.00 | -0.08 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 105.00 | 0.25 | 0.30 | 0.30 | -0.02 | -6.25% | 85 | 1,002 | 0.86 | -0.03 | 0.00 | -0.08 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 106.00 | 0.22 | 0.32 | 0.30 | -0.01 | -3.23% | 4 | 121 | 0.84 | -0.04 | 0.00 | -0.09 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 107.00 | 0.29 | 0.33 | 0.38 | +0.06 | +18.75% | 48 | 1,738 | 0.83 | -0.04 | 0.00 | -0.09 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 108.00 | 0.27 | 2.25 | 0.38 | +0.03 | +8.58% | 21 | 105 | 0.82 | -0.04 | 0.00 | -0.09 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 109.00 | 0.33 | 0.37 | 0.36 | 0.00 | 0.00% | 109 | 143 | 0.81 | -0.04 | 0.00 | -0.10 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 110.00 | 0.38 | 0.39 | 0.40 | +0.01 | +2.57% | 259 | 2,014 | 0.79 | -0.05 | 0.00 | -0.10 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 111.00 | 0.36 | 1.25 | 0.40 | -0.02 | -4.77% | 54 | 829 | 0.78 | -0.05 | 0.00 | -0.10 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 112.00 | 0.39 | 0.45 | 0.45 | +0.02 | +4.66% | 28 | 757 | 0.77 | -0.06 | 0.00 | -0.11 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 113.00 | 0.44 | 0.48 | 0.48 | +0.02 | +4.35% | 10 | 270 | 0.76 | -0.06 | 0.00 | -0.11 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 114.00 | 0.43 | 1.00 | 0.51 | +0.03 | +6.25% | 153 | 376 | 0.75 | -0.06 | 0.00 | -0.12 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 115.00 | 0.52 | 0.55 | 0.55 | +0.04 | +7.85% | 1,051 | 2,780 | 0.74 | -0.07 | 0.01 | -0.12 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 116.00 | 0.51 | 0.60 | 0.60 | +0.07 | +13.21% | 227 | 541 | 0.73 | -0.07 | 0.01 | -0.12 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 117.00 | 0.61 | 0.65 | 0.64 | -0.07 | -9.86% | 30 | 465 | 0.73 | -0.08 | 0.01 | -0.13 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 118.00 | 0.61 | 0.68 | 0.68 | +0.07 | +11.48% | 123 | 654 | 0.72 | -0.08 | 0.01 | -0.13 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 119.00 | 0.67 | 0.77 | 0.79 | +0.12 | +17.91% | 157 | 311 | 0.71 | -0.09 | 0.01 | -0.13 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 120.00 | 0.80 | 0.85 | 0.83 | +0.12 | +16.91% | 2,577 | 2,520 | 0.71 | -0.09 | 0.01 | -0.14 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 121.00 | 0.88 | 0.93 | 0.88 | +0.09 | +11.40% | 216 | 401 | 0.70 | -0.10 | 0.01 | -0.14 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 122.00 | 0.86 | 1.04 | 1.03 | +0.18 | +21.18% | 353 | 685 | 0.69 | -0.10 | 0.01 | -0.14 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 123.00 | 1.00 | 3.10 | 1.13 | +0.21 | +22.83% | 327 | 576 | 0.69 | -0.11 | 0.01 | -0.15 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 124.00 | 1.17 | 1.30 | 1.22 | +0.20 | +19.61% | 682 | 733 | 0.68 | -0.12 | 0.01 | -0.15 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 125.00 | 1.25 | 1.36 | 1.35 | +0.25 | +22.73% | 1,548 | 6,403 | 0.68 | -0.13 | 0.01 | -0.16 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 126.00 | 1.37 | 1.80 | 1.52 | +0.31 | +25.62% | 124 | 983 | 0.68 | -0.13 | 0.01 | -0.16 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 127.00 | 1.48 | 3.50 | 1.63 | +0.30 | +22.56% | 622 | 485 | 0.67 | -0.14 | 0.01 | -0.16 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 128.00 | 1.74 | 2.50 | 1.81 | +0.34 | +23.13% | 318 | 962 | 0.67 | -0.15 | 0.01 | -0.17 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 129.00 | 1.86 | 4.00 | 2.01 | +0.43 | +27.22% | 260 | 2,593 | 0.67 | -0.17 | 0.01 | -0.17 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 130.00 | 2.06 | 2.85 | 2.20 | +0.47 | +27.17% | 2,747 | 8,750 | 0.67 | -0.18 | 0.01 | -0.18 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 131.00 | 2.26 | 4.00 | 2.44 | +0.47 | +23.86% | 387 | 724 | 0.67 | -0.19 | 0.01 | -0.18 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 132.00 | 2.47 | 3.15 | 2.64 | +0.50 | +23.37% | 367 | 1,509 | 0.67 | -0.21 | 0.01 | -0.19 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 133.00 | 2.68 | 4.00 | 2.92 | +0.59 | +25.33% | 380 | 911 | 0.66 | -0.22 | 0.02 | -0.20 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 134.00 | 2.94 | 5.25 | 3.10 | +0.50 | +19.24% | 753 | 869 | 0.67 | -0.24 | 0.02 | -0.20 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 135.00 | 3.25 | 3.50 | 3.50 | +0.70 | +25.00% | 4,298 | 3,276 | 0.66 | -0.25 | 0.02 | -0.21 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 136.00 | 3.50 | 5.00 | 3.77 | +0.62 | +19.69% | 351 | 541 | 0.66 | -0.27 | 0.02 | -0.21 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 137.00 | 4.00 | 6.20 | 4.12 | +0.69 | +20.12% | 268 | 600 | 0.66 | -0.29 | 0.02 | -0.22 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 138.00 | 4.20 | 5.55 | 4.55 | +0.83 | +22.32% | 1,880 | 1,461 | 0.66 | -0.31 | 0.02 | -0.22 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 139.00 | 4.55 | 6.95 | 4.85 | +0.80 | +19.76% | 694 | 4,522 | 0.66 | -0.33 | 0.02 | -0.23 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 140.00 | 5.10 | 6.00 | 5.25 | +0.86 | +19.59% | 22,071 | 5,530 | 0.66 | -0.35 | 0.02 | -0.23 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 141.00 | 5.35 | 6.50 | 5.65 | +0.84 | +17.47% | 142 | 1,455 | 0.66 | -0.37 | 0.02 | -0.24 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 142.00 | 5.75 | 6.15 | 6.15 | +0.95 | +18.27% | 447 | 1,800 | 0.66 | -0.39 | 0.02 | -0.24 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 143.00 | 5.15 | 7.00 | 6.50 | +0.88 | +15.66% | 619 | 1,540 | 0.66 | -0.41 | 0.02 | -0.24 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 144.00 | 5.50 | 8.50 | 6.99 | +0.94 | +15.54% | 734 | 627 | 0.66 | -0.43 | 0.02 | -0.25 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 145.00 | 7.05 | 7.60 | 7.43 | +0.91 | +13.96% | 3,276 | 4,764 | 0.66 | -0.45 | 0.02 | -0.25 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 146.00 | 6.45 | 8.05 | 7.90 | +0.86 | +12.22% | 980 | 739 | 0.66 | -0.47 | 0.02 | -0.25 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 147.00 | 6.90 | 10.60 | 8.50 | +0.98 | +13.04% | 341 | 1,255 | 0.66 | -0.49 | 0.02 | -0.25 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 148.00 | 7.50 | 11.35 | 9.15 | +1.13 | +14.09% | 212 | 1,086 | 0.66 | -0.52 | 0.02 | -0.25 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 149.00 | 8.05 | 11.70 | 9.70 | +1.11 | +12.93% | 91 | 197 | 0.66 | -0.54 | 0.02 | -0.25 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 150.00 | 8.70 | 12.00 | 10.15 | +0.95 | +10.33% | 391 | 781 | 0.65 | -0.56 | 0.02 | -0.25 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 152.50 | 10.05 | 13.85 | 11.95 | +1.14 | +10.55% | 177 | 152 | 0.65 | -0.60 | 0.02 | -0.24 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 155.00 | 12.15 | 15.45 | 13.65 | +1.35 | +10.98% | 158 | 262 | 0.65 | -0.65 | 0.02 | -0.23 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 157.50 | 13.80 | 17.40 | 16.05 | +1.95 | +13.83% | 47 | 311 | 0.65 | -0.69 | 0.02 | -0.22 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 160.00 | 15.75 | 19.20 | 17.12 | +0.97 | +6.01% | 96 | 227 | 0.65 | -0.73 | 0.02 | -0.21 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 162.50 | 17.55 | 20.30 | 20.35 | +2.50 | +14.01% | 46 | 61 | 0.65 | -0.77 | 0.02 | -0.19 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 165.00 | 19.60 | 23.45 | 22.00 | +1.87 | +9.29% | 16 | 70 | 0.66 | -0.80 | 0.01 | -0.18 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 167.50 | 21.70 | 25.35 | 23.60 | +1.35 | +6.07% | 6 | 10 | 0.65 | -0.82 | 0.01 | -0.17 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 170.00 | 23.85 | 26.45 | 25.85 | +1.45 | +5.95% | 17 | 22 | 0.61 | -0.85 | 0.01 | -0.16 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 172.50 | 27.00 | 29.90 | 27.97 | +1.25 | +4.68% | 2 | 22 | 0.66 | -0.87 | 0.01 | -0.14 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 175.00 | 29.05 | 31.20 | 30.08 | +1.22 | +4.23% | 7 | 45 | 0.62 | -0.88 | 0.01 | -0.13 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 180.00 | 34.05 | 35.70 | 35.50 | +1.75 | +5.19% | 41 | 44 | 0.67 | -0.91 | 0.01 | -0.12 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 185.00 | 38.65 | 40.60 | % | 0 | 0 | 0.85 | -0.93 | 0.01 | -0.10 | 11/20/2024 3:59:56 PM EST | |||
| 190.00 | 43.80 | 46.75 | 48.00 | 0.00 | 0.00% | 0 | 5,003 | 0.82 | -0.94 | 0.00 | -0.09 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 195.00 | 48.60 | 50.20 | 50.93 | -1.02 | -1.97% | 3 | 1 | 0.88 | -0.96 | 0.00 | -0.07 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 200.00 | 53.75 | 55.05 | 55.29 | -3.31 | -5.65% | 1 | 3 | 0.98 | -0.97 | 0.00 | -0.06 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 205.00 | 58.20 | 60.50 | 57.00 | 0.00 | 0.00% | 0 | 0 | 0.98 | -0.97 | 0.00 | -0.05 | 11/12/2024 | 11/20/2024 3:59:56 PM EST |
| 210.00 | 63.25 | 65.55 | % | 0 | 0 | 1.08 | -0.98 | 0.00 | -0.04 | 11/20/2024 3:59:56 PM EST | |||
| 215.00 | 67.95 | 70.95 | % | 0 | 0 | 1.18 | -0.98 | 0.00 | -0.03 | 11/20/2024 3:59:56 PM EST | |||
| 220.00 | 72.85 | 75.95 | % | 0 | 0 | 1.45 | -0.99 | 0.00 | -0.02 | 11/20/2024 3:59:56 PM EST | |||
| 225.00 | 77.85 | 81.25 | % | 0 | 0 | 1.45 | -0.99 | 0.00 | -0.02 | 11/20/2024 3:59:56 PM EST | |||
| 230.00 | 83.10 | 86.15 | % | 0 | 0 | 1.52 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 235.00 | 87.65 | 91.35 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 240.00 | 92.75 | 96.05 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 245.00 | 97.65 | 101.45 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 250.00 | 103.05 | 105.95 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST |