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 | 94.10 | 97.75 | 91.20 | 0.00 | 0.00% | 0 | 788 | 2.36 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 55.00 | 89.30 | 92.65 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 60.00 | 84.55 | 87.40 | 84.45 | +0.12 | +0.15% | 2 | 10 | 2.07 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 65.00 | 79.50 | 82.55 | 76.18 | 0.00 | 0.00% | 0 | 10 | 1.92 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 70.00 | 74.45 | 77.70 | 73.91 | 0.00 | 0.00% | 0 | 10 | 1.76 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 75.00 | 69.90 | 72.00 | 71.10 | % | 10 | 0 | 1.62 | 1.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST | |
| 80.00 | 64.40 | 67.85 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | -0.02 | 11/20/2024 3:59:56 PM EST | |||
| 85.00 | 59.50 | 62.80 | 58.51 | 0.00 | 0.00% | 0 | 2 | 1.36 | 1.00 | 0.00 | -0.02 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 90.00 | 54.65 | 57.85 | 54.52 | -1.39 | -2.49% | 1 | 13 | 1.26 | 0.99 | 0.00 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 95.00 | 50.00 | 52.40 | 50.31 | -0.92 | -1.80% | 1 | 192 | 1.17 | 0.99 | 0.00 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 96.00 | 48.60 | 51.90 | 49.80 | +0.90 | +1.84% | 1 | 37 | 1.13 | 0.98 | 0.00 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 97.00 | 47.60 | 50.95 | % | 0 | 0 | 1.12 | 0.98 | 0.00 | -0.04 | 11/20/2024 3:59:56 PM EST | |||
| 98.00 | 47.10 | 49.60 | % | 0 | 0 | 1.14 | 0.98 | 0.00 | -0.05 | 11/20/2024 3:59:56 PM EST | |||
| 99.00 | 46.05 | 48.55 | 39.95 | 0.00 | 0.00% | 0 | 18 | 1.05 | 0.98 | 0.00 | -0.05 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 100.00 | 45.30 | 47.45 | 44.49 | 0.00 | 0.00% | 0 | 43 | 1.11 | 0.98 | 0.00 | -0.05 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 101.00 | 44.30 | 46.50 | 47.95 | 0.00 | 0.00% | 0 | 5 | 1.04 | 0.97 | 0.00 | -0.05 | 11/13/2024 | 11/20/2024 3:59:56 PM EST |
| 102.00 | 42.95 | 45.65 | 46.15 | 0.00 | 0.00% | 0 | 3 | 1.07 | 0.97 | 0.00 | -0.06 | 11/13/2024 | 11/20/2024 3:59:56 PM EST |
| 103.00 | 42.15 | 44.80 | 36.10 | 0.00 | 0.00% | 0 | 25 | 1.00 | 0.97 | 0.00 | -0.06 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 104.00 | 41.35 | 43.50 | 38.71 | 0.00 | 0.00% | 0 | 4 | 0.97 | 0.97 | 0.00 | -0.06 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 105.00 | 40.45 | 42.55 | 39.95 | +1.20 | +3.10% | 1 | 32 | 0.94 | 0.96 | 0.00 | -0.07 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 106.00 | 39.40 | 41.50 | 34.80 | 0.00 | 0.00% | 0 | 7 | 0.94 | 0.96 | 0.00 | -0.07 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 107.00 | 38.65 | 40.45 | 38.55 | +0.51 | +1.35% | 7 | 5 | 0.64 | 0.96 | 0.00 | -0.07 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 108.00 | 37.25 | 39.80 | 36.90 | +5.80 | +18.65% | 2 | 9 | 0.97 | 0.95 | 0.00 | -0.08 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 109.00 | 36.60 | 38.65 | 38.75 | 0.00 | 0.00% | 0 | 16 | 0.89 | 0.95 | 0.00 | -0.08 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 110.00 | 35.50 | 37.60 | 35.75 | +4.23 | +13.42% | 2 | 148 | 0.68 | 0.95 | 0.00 | -0.08 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 111.00 | 34.30 | 36.90 | 35.62 | -1.38 | -3.73% | 14 | 70 | 0.86 | 0.94 | 0.00 | -0.09 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 112.00 | 33.50 | 36.05 | 34.30 | -1.20 | -3.38% | 3 | 32 | 0.74 | 0.94 | 0.00 | -0.09 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 113.00 | 32.80 | 34.85 | 33.10 | +4.60 | +16.14% | 1 | 135 | 0.82 | 0.93 | 0.00 | -0.09 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 114.00 | 31.45 | 34.10 | 31.98 | +4.53 | +16.51% | 4 | 30 | 0.84 | 0.93 | 0.01 | -0.10 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 115.00 | 30.75 | 33.00 | 30.32 | -2.63 | -7.99% | 3 | 136 | 0.79 | 0.92 | 0.01 | -0.10 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 116.00 | 29.80 | 32.15 | 31.35 | +2.85 | +10.00% | 1 | 31 | 0.60 | 0.92 | 0.01 | -0.10 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 117.00 | 29.00 | 30.65 | 28.75 | +1.35 | +4.93% | 5 | 50 | 0.59 | 0.91 | 0.01 | -0.10 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 118.00 | 27.75 | 30.45 | 28.23 | -0.22 | -0.78% | 10 | 74 | 0.63 | 0.91 | 0.01 | -0.11 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 119.00 | 26.75 | 29.40 | 28.25 | +1.90 | +7.22% | 7 | 42 | 0.62 | 0.90 | 0.01 | -0.11 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 120.00 | 26.35 | 28.30 | 27.20 | -1.00 | -3.55% | 12 | 218 | 0.61 | 0.90 | 0.01 | -0.11 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 121.00 | 25.55 | 27.35 | 25.23 | -1.52 | -5.69% | 103 | 258 | 0.68 | 0.89 | 0.01 | -0.12 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 122.00 | 24.45 | 26.40 | 26.25 | -0.30 | -1.13% | 45 | 61 | 0.55 | 0.88 | 0.01 | -0.12 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 123.00 | 22.25 | 25.35 | 23.73 | +0.73 | +3.18% | 20 | 48 | 0.58 | 0.87 | 0.01 | -0.12 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 124.00 | 22.60 | 25.05 | 22.22 | -0.78 | -3.40% | 4 | 242 | 0.58 | 0.87 | 0.01 | -0.12 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 125.00 | 21.85 | 23.95 | 22.89 | -0.61 | -2.60% | 13 | 310 | 0.59 | 0.86 | 0.01 | -0.13 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 126.00 | 20.50 | 23.00 | 20.80 | -2.20 | -9.57% | 15 | 118 | 0.57 | 0.85 | 0.01 | -0.13 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 127.00 | 19.65 | 22.50 | 21.15 | -0.48 | -2.22% | 1 | 134 | 0.58 | 0.84 | 0.01 | -0.14 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 128.00 | 18.05 | 21.45 | 20.45 | -0.70 | -3.31% | 18 | 519 | 0.62 | 0.83 | 0.01 | -0.14 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 129.00 | 17.25 | 19.90 | 18.89 | +0.69 | +3.80% | 5 | 177 | 0.59 | 0.82 | 0.01 | -0.14 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 130.00 | 17.90 | 19.25 | 18.70 | -0.85 | -4.35% | 122 | 408 | 0.59 | 0.81 | 0.01 | -0.15 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 131.00 | 16.00 | 18.45 | 17.15 | -1.80 | -9.50% | 38 | 114 | 0.61 | 0.79 | 0.01 | -0.15 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 132.00 | 15.00 | 17.85 | 17.30 | -0.70 | -3.89% | 21 | 123 | 0.60 | 0.78 | 0.01 | -0.15 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 133.00 | 14.10 | 17.00 | 15.11 | -2.14 | -12.41% | 13 | 461 | 0.60 | 0.76 | 0.01 | -0.16 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 134.00 | 14.00 | 16.65 | 14.45 | -1.82 | -11.19% | 105 | 1,730 | 0.60 | 0.75 | 0.02 | -0.16 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 135.00 | 13.00 | 15.70 | 15.20 | -0.45 | -2.88% | 153 | 1,184 | 0.59 | 0.73 | 0.02 | -0.17 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 136.00 | 12.00 | 15.10 | 14.70 | +0.03 | +0.21% | 146 | 1,444 | 0.59 | 0.72 | 0.02 | -0.17 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 137.00 | 13.90 | 14.30 | 14.00 | -0.15 | -1.06% | 124 | 1,466 | 0.61 | 0.70 | 0.02 | -0.17 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 138.00 | 11.40 | 13.70 | 13.27 | -0.43 | -3.14% | 2,164 | 1,243 | 0.60 | 0.68 | 0.02 | -0.18 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 139.00 | 10.75 | 13.00 | 12.65 | -0.40 | -3.07% | 1,090 | 2,052 | 0.61 | 0.66 | 0.02 | -0.18 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 140.00 | 10.00 | 12.65 | 12.20 | -0.22 | -1.78% | 489 | 2,995 | 0.61 | 0.65 | 0.02 | -0.18 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 141.00 | 9.80 | 11.90 | 11.45 | -0.24 | -2.06% | 244 | 1,872 | 0.60 | 0.63 | 0.02 | -0.19 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 142.00 | 9.80 | 11.25 | 10.91 | -0.39 | -3.46% | 474 | 2,667 | 0.60 | 0.61 | 0.02 | -0.19 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 143.00 | 9.00 | 10.80 | 10.50 | +0.15 | +1.45% | 1,513 | 1,897 | 0.60 | 0.59 | 0.02 | -0.19 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 144.00 | 9.10 | 10.25 | 9.95 | -0.20 | -1.97% | 2,258 | 1,818 | 0.60 | 0.57 | 0.02 | -0.19 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 145.00 | 9.35 | 9.75 | 9.30 | -0.35 | -3.63% | 3,890 | 1,505 | 0.60 | 0.55 | 0.02 | -0.19 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 146.00 | 8.85 | 9.30 | 9.05 | -0.08 | -0.88% | 812 | 1,782 | 0.60 | 0.53 | 0.02 | -0.19 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 147.00 | 8.25 | 8.70 | 8.40 | -0.30 | -3.45% | 586 | 1,467 | 0.60 | 0.51 | 0.02 | -0.19 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 148.00 | 7.80 | 8.30 | 7.90 | -0.15 | -1.87% | 491 | 1,352 | 0.60 | 0.49 | 0.02 | -0.20 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 149.00 | 5.70 | 7.85 | 7.46 | -0.29 | -3.75% | 1,412 | 1,422 | 0.60 | 0.48 | 0.02 | -0.19 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 150.00 | 7.00 | 7.30 | 7.15 | -0.20 | -2.73% | 2,121 | 4,170 | 0.60 | 0.46 | 0.02 | -0.19 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 152.50 | 5.10 | 6.40 | 6.10 | -0.15 | -2.40% | 1,399 | 2,020 | 0.60 | 0.41 | 0.02 | -0.19 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 155.00 | 5.20 | 5.50 | 5.35 | -0.05 | -0.93% | 6,578 | 2,674 | 0.60 | 0.37 | 0.02 | -0.19 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 157.50 | 4.20 | 4.75 | 4.45 | -0.13 | -2.84% | 652 | 1,782 | 0.60 | 0.33 | 0.02 | -0.18 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 160.00 | 3.75 | 4.00 | 3.85 | -0.08 | -2.04% | 3,000 | 4,316 | 0.59 | 0.30 | 0.02 | -0.17 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 162.50 | 2.70 | 3.40 | 3.18 | -0.10 | -3.05% | 392 | 1,669 | 0.59 | 0.26 | 0.02 | -0.16 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 165.00 | 2.67 | 2.85 | 2.66 | -0.12 | -4.32% | 3,611 | 4,172 | 0.59 | 0.23 | 0.01 | -0.15 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 167.50 | 0.40 | 2.43 | 2.30 | +0.01 | +0.44% | 437 | 425 | 0.59 | 0.21 | 0.01 | -0.14 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 170.00 | 1.90 | 2.06 | 1.88 | -0.09 | -4.57% | 1,976 | 1,356 | 0.59 | 0.18 | 0.01 | -0.13 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 172.50 | 1.40 | 1.72 | 1.59 | -0.03 | -1.86% | 364 | 454 | 0.60 | 0.16 | 0.01 | -0.12 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 175.00 | 1.34 | 1.49 | 1.35 | -0.03 | -2.18% | 627 | 1,857 | 0.60 | 0.14 | 0.01 | -0.11 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 180.00 | 0.93 | 1.00 | 0.96 | -0.04 | -4.00% | 1,475 | 6,667 | 0.61 | 0.11 | 0.01 | -0.10 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 185.00 | 0.71 | 0.83 | 0.72 | -0.04 | -5.27% | 338 | 902 | 0.62 | 0.08 | 0.01 | -0.08 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 190.00 | 0.55 | 0.60 | 0.55 | -0.02 | -3.51% | 214 | 1,036 | 0.63 | 0.07 | 0.01 | -0.07 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 195.00 | 0.40 | 0.44 | 0.42 | -0.02 | -4.55% | 114 | 1,359 | 0.65 | 0.05 | 0.00 | -0.06 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 200.00 | 0.31 | 0.32 | 0.32 | -0.03 | -8.58% | 878 | 1,971 | 0.66 | 0.04 | 0.00 | -0.05 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 205.00 | 0.25 | 0.26 | 0.25 | -0.03 | -10.72% | 192 | 577 | 0.68 | 0.03 | 0.00 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 210.00 | 0.20 | 0.21 | 0.21 | -0.01 | -4.55% | 82 | 38 | 0.69 | 0.03 | 0.00 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 215.00 | 0.16 | 0.17 | 0.17 | -0.02 | -10.53% | 149 | 38 | 0.71 | 0.02 | 0.00 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 220.00 | 0.00 | 0.21 | 0.14 | -0.01 | -6.67% | 30 | 30 | 0.72 | 0.02 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 225.00 | 0.12 | 0.14 | 0.13 | -0.02 | -13.34% | 81 | 117 | 0.75 | 0.01 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 230.00 | 0.09 | 0.12 | 0.11 | 0.00 | 0.00% | 15 | 38 | 0.76 | 0.01 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 235.00 | 0.09 | 0.42 | 0.10 | -0.01 | -9.10% | 31 | 31 | 0.79 | 0.01 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 240.00 | 0.07 | 0.10 | 0.09 | -0.01 | -10.00% | 373 | 3 | 0.79 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 245.00 | 0.00 | 0.09 | 0.07 | 0.00 | 0.00% | 5 | 13 | 0.82 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 250.00 | 0.05 | 0.06 | 0.06 | -0.02 | -25.00% | 553 | 496 | 0.82 | 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 | 0.02 | 0.03 | 0.03 | -0.01 | -25.00% | 42 | 284 | 1.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 55.00 | 0.00 | 0.04 | 0.04 | -0.01 | -20.00% | 814 | 547 | 1.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 60.00 | 0.00 | 0.05 | 0.04 | -0.02 | -33.34% | 212 | 98 | 1.35 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 65.00 | 0.00 | 0.07 | 0.06 | -0.03 | -33.34% | 5 | 208 | 1.28 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 70.00 | 0.07 | 0.10 | 0.09 | -0.01 | -10.00% | 59 | 144 | 1.20 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 75.00 | 0.07 | 0.10 | 0.09 | -0.04 | -30.77% | 21 | 1,026 | 1.13 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 80.00 | 0.08 | 0.16 | 0.10 | -0.09 | -47.37% | 21 | 542 | 1.06 | 0.00 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 85.00 | 0.11 | 0.20 | 0.19 | +0.01 | +5.56% | 24 | 788 | 0.99 | 0.00 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 90.00 | 0.14 | 0.25 | 0.17 | -0.06 | -26.09% | 35 | 635 | 0.93 | -0.01 | 0.00 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 95.00 | 0.16 | 0.29 | 0.29 | 0.00 | 0.00% | 36 | 1,416 | 0.86 | -0.01 | 0.00 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 96.00 | 0.19 | 0.24 | 0.24 | -0.14 | -36.85% | 1 | 2,294 | 0.85 | -0.02 | 0.00 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 97.00 | 0.20 | 0.25 | 0.31 | -0.07 | -18.43% | 2 | 3,372 | 0.84 | -0.02 | 0.00 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 98.00 | 0.22 | 0.27 | 0.32 | +0.03 | +10.35% | 68 | 5,545 | 0.83 | -0.02 | 0.00 | -0.05 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 99.00 | 0.24 | 0.28 | 0.28 | -0.02 | -6.67% | 27 | 2,979 | 0.81 | -0.02 | 0.00 | -0.05 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 100.00 | 0.25 | 0.29 | 0.28 | -0.04 | -12.50% | 237 | 650 | 0.80 | -0.02 | 0.00 | -0.05 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 101.00 | 0.27 | 0.30 | 0.39 | +0.07 | +21.88% | 11 | 1,267 | 0.79 | -0.03 | 0.00 | -0.05 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 102.00 | 0.26 | 0.32 | 0.30 | -0.18 | -37.50% | 11 | 1,175 | 0.78 | -0.03 | 0.00 | -0.06 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 103.00 | 0.30 | 0.41 | 0.42 | -0.09 | -17.65% | 3 | 192 | 0.77 | -0.03 | 0.00 | -0.06 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 104.00 | 0.31 | 1.04 | 0.36 | -0.13 | -26.54% | 39 | 27 | 0.76 | -0.03 | 0.00 | -0.06 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 105.00 | 0.33 | 0.37 | 0.36 | 0.00 | 0.00% | 25 | 162 | 0.75 | -0.04 | 0.00 | -0.07 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 106.00 | 0.35 | 0.39 | 0.38 | -0.40 | -51.29% | 18 | 3,216 | 0.74 | -0.04 | 0.00 | -0.07 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 107.00 | 0.30 | 0.41 | 0.53 | +0.06 | +12.77% | 14 | 74 | 0.73 | -0.04 | 0.00 | -0.07 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 108.00 | 0.35 | 0.44 | 0.45 | +0.02 | +4.66% | 109 | 166 | 0.72 | -0.05 | 0.00 | -0.08 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 109.00 | 0.43 | 2.47 | 0.62 | +0.14 | +29.17% | 2 | 188 | 0.71 | -0.05 | 0.00 | -0.08 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 110.00 | 0.44 | 0.56 | 0.48 | 0.00 | 0.00% | 233 | 860 | 0.70 | -0.05 | 0.00 | -0.08 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 111.00 | 0.40 | 0.53 | 0.70 | +0.19 | +37.26% | 2 | 124 | 0.69 | -0.06 | 0.00 | -0.09 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 112.00 | 0.47 | 0.57 | 0.55 | -0.06 | -9.84% | 44 | 151 | 0.68 | -0.06 | 0.00 | -0.09 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 113.00 | 0.58 | 0.61 | 0.74 | +0.17 | +29.83% | 46 | 154 | 0.68 | -0.07 | 0.00 | -0.09 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 114.00 | 0.61 | 0.66 | 0.66 | -0.07 | -9.59% | 3 | 244 | 0.67 | -0.07 | 0.01 | -0.10 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 115.00 | 0.65 | 1.70 | 0.72 | +0.06 | +9.10% | 314 | 569 | 0.66 | -0.08 | 0.01 | -0.10 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 116.00 | 0.73 | 0.78 | 0.94 | +0.26 | +38.24% | 13 | 197 | 0.65 | -0.08 | 0.01 | -0.10 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 117.00 | 0.72 | 0.94 | 0.86 | +0.11 | +14.67% | 9 | 91 | 0.65 | -0.09 | 0.01 | -0.10 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 118.00 | 0.79 | 1.01 | 0.94 | +0.13 | +16.05% | 472 | 346 | 0.64 | -0.09 | 0.01 | -0.11 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 119.00 | 0.93 | 1.03 | 1.01 | +0.14 | +16.10% | 85 | 434 | 0.64 | -0.10 | 0.01 | -0.11 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 120.00 | 1.04 | 1.39 | 1.10 | +0.18 | +19.57% | 4,398 | 5,664 | 0.63 | -0.10 | 0.01 | -0.11 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 121.00 | 1.08 | 3.00 | 1.22 | +0.22 | +22.00% | 56 | 341 | 0.63 | -0.11 | 0.01 | -0.12 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 122.00 | 1.18 | 1.39 | 1.27 | +0.14 | +12.39% | 103 | 775 | 0.63 | -0.12 | 0.01 | -0.12 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 123.00 | 1.30 | 1.53 | 1.42 | +0.22 | +18.34% | 99 | 292 | 0.62 | -0.13 | 0.01 | -0.12 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 124.00 | 1.42 | 1.65 | 1.61 | +0.31 | +23.85% | 58 | 581 | 0.62 | -0.13 | 0.01 | -0.12 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 125.00 | 1.65 | 1.77 | 1.70 | +0.29 | +20.57% | 495 | 1,729 | 0.62 | -0.14 | 0.01 | -0.13 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 126.00 | 1.72 | 3.60 | 1.90 | +0.31 | +19.50% | 126 | 334 | 0.61 | -0.15 | 0.01 | -0.13 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 127.00 | 1.83 | 4.00 | 2.02 | +0.32 | +18.83% | 80 | 470 | 0.61 | -0.16 | 0.01 | -0.14 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 128.00 | 2.01 | 2.21 | 2.26 | +0.40 | +21.51% | 192 | 560 | 0.61 | -0.17 | 0.01 | -0.14 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 129.00 | 2.24 | 4.00 | 2.30 | +0.27 | +13.30% | 242 | 764 | 0.61 | -0.18 | 0.01 | -0.14 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 130.00 | 2.55 | 3.40 | 2.73 | +0.51 | +22.98% | 1,165 | 2,652 | 0.61 | -0.19 | 0.01 | -0.15 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 131.00 | 2.68 | 4.30 | 2.95 | +0.54 | +22.41% | 82 | 978 | 0.61 | -0.21 | 0.01 | -0.15 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 132.00 | 2.89 | 3.55 | 3.16 | +0.52 | +19.70% | 107 | 853 | 0.61 | -0.22 | 0.01 | -0.15 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 133.00 | 3.15 | 3.50 | 3.40 | +0.46 | +15.65% | 143 | 1,050 | 0.61 | -0.24 | 0.01 | -0.16 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 134.00 | 3.40 | 3.80 | 3.66 | +0.46 | +14.38% | 140 | 692 | 0.61 | -0.25 | 0.02 | -0.16 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 135.00 | 3.80 | 4.10 | 4.02 | +0.62 | +18.24% | 951 | 2,215 | 0.60 | -0.27 | 0.02 | -0.17 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 136.00 | 4.00 | 5.50 | 4.52 | +0.86 | +23.50% | 94 | 465 | 0.60 | -0.28 | 0.02 | -0.17 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 137.00 | 4.40 | 6.80 | 4.70 | +0.71 | +17.80% | 91 | 799 | 0.60 | -0.30 | 0.02 | -0.17 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 138.00 | 4.75 | 5.15 | 5.00 | +0.66 | +15.21% | 827 | 915 | 0.60 | -0.32 | 0.02 | -0.18 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 139.00 | 5.05 | 6.80 | 5.48 | +0.73 | +15.37% | 161 | 424 | 0.60 | -0.34 | 0.02 | -0.18 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 140.00 | 5.60 | 6.15 | 5.80 | +0.70 | +13.73% | 600 | 1,937 | 0.60 | -0.35 | 0.02 | -0.18 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 141.00 | 5.95 | 8.40 | 6.32 | +0.77 | +13.88% | 149 | 1,572 | 0.60 | -0.37 | 0.02 | -0.19 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 142.00 | 6.35 | 8.75 | 6.90 | +1.00 | +16.95% | 130 | 845 | 0.60 | -0.39 | 0.02 | -0.19 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 143.00 | 6.70 | 9.35 | 7.28 | +0.85 | +13.22% | 237 | 1,267 | 0.60 | -0.41 | 0.02 | -0.19 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 144.00 | 6.30 | 9.90 | 7.75 | +1.00 | +14.82% | 641 | 246 | 0.60 | -0.43 | 0.02 | -0.19 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 145.00 | 7.55 | 9.75 | 8.22 | +0.97 | +13.38% | 792 | 4,377 | 0.60 | -0.45 | 0.02 | -0.19 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 146.00 | 7.25 | 10.75 | 8.75 | +0.98 | +12.62% | 158 | 623 | 0.60 | -0.47 | 0.02 | -0.19 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 147.00 | 7.80 | 11.25 | 9.32 | +1.02 | +12.29% | 70 | 237 | 0.60 | -0.49 | 0.02 | -0.19 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 148.00 | 8.30 | 11.85 | 9.83 | +0.98 | +11.08% | 20 | 362 | 0.60 | -0.51 | 0.02 | -0.20 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 149.00 | 8.90 | 12.40 | 10.20 | +0.89 | +9.56% | 52 | 192 | 0.60 | -0.52 | 0.02 | -0.19 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 150.00 | 10.50 | 13.00 | 11.05 | +1.05 | +10.50% | 140 | 1,099 | 0.60 | -0.54 | 0.02 | -0.19 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 152.50 | 10.95 | 14.70 | 12.91 | +1.39 | +12.07% | 56 | 59 | 0.60 | -0.59 | 0.02 | -0.19 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 155.00 | 12.65 | 15.00 | 14.19 | +1.04 | +7.91% | 47 | 154 | 0.60 | -0.63 | 0.02 | -0.19 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 157.50 | 14.45 | 17.85 | 16.30 | +1.45 | +9.77% | 22 | 74 | 0.60 | -0.67 | 0.02 | -0.18 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 160.00 | 16.35 | 18.80 | 19.60 | +2.90 | +17.37% | 270 | 181 | 0.58 | -0.70 | 0.02 | -0.17 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 162.50 | 18.00 | 21.80 | 21.55 | +0.95 | +4.62% | 4 | 92 | 0.59 | -0.74 | 0.02 | -0.16 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 165.00 | 20.05 | 22.85 | 21.55 | +0.85 | +4.11% | 27 | 124 | 0.62 | -0.77 | 0.01 | -0.15 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 167.50 | 22.90 | 25.80 | 23.80 | +1.30 | +5.78% | 61 | 78 | 0.60 | -0.79 | 0.01 | -0.14 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 170.00 | 24.90 | 27.10 | 27.10 | +2.49 | +10.12% | 1 | 15 | 0.61 | -0.82 | 0.01 | -0.13 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 172.50 | 27.05 | 29.40 | % | 0 | 0 | 0.62 | -0.84 | 0.01 | -0.12 | 11/20/2024 3:59:56 PM EST | |||
| 175.00 | 29.45 | 32.45 | 29.40 | 0.00 | 0.00% | 0 | 18 | 0.61 | -0.86 | 0.01 | -0.11 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 180.00 | 33.50 | 35.90 | 36.85 | -3.55 | -8.79% | 1 | 5,017 | 0.61 | -0.89 | 0.01 | -0.10 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 185.00 | 38.45 | 41.15 | 42.73 | 0.00 | 0.00% | 0 | 2 | 0.76 | -0.92 | 0.01 | -0.08 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 190.00 | 43.50 | 45.75 | 45.95 | +3.90 | +9.28% | 4 | 20 | 0.83 | -0.93 | 0.01 | -0.07 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 195.00 | 48.65 | 50.45 | 51.00 | -1.05 | -2.02% | 3 | 15 | 0.77 | -0.95 | 0.00 | -0.06 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 200.00 | 53.40 | 55.35 | % | 0 | 0 | 0.86 | -0.96 | 0.00 | -0.05 | 11/20/2024 3:59:56 PM EST | |||
| 205.00 | 58.50 | 60.50 | % | 0 | 0 | 0.87 | -0.97 | 0.00 | -0.04 | 11/20/2024 3:59:56 PM EST | |||
| 210.00 | 62.85 | 66.10 | % | 0 | 0 | 0.86 | -0.97 | 0.00 | -0.03 | 11/20/2024 3:59:56 PM EST | |||
| 215.00 | 67.95 | 71.20 | % | 0 | 0 | 1.13 | -0.98 | 0.00 | -0.03 | 11/20/2024 3:59:56 PM EST | |||
| 220.00 | 72.90 | 76.25 | % | 0 | 0 | 1.23 | -0.98 | 0.00 | -0.02 | 11/20/2024 3:59:56 PM EST | |||
| 225.00 | 78.10 | 81.25 | % | 0 | 0 | 1.31 | -0.99 | 0.00 | -0.02 | 11/20/2024 3:59:56 PM EST | |||
| 230.00 | 83.00 | 86.20 | % | 0 | 0 | 1.29 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 235.00 | 87.90 | 91.25 | % | 0 | 0 | 1.40 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 240.00 | 92.95 | 96.05 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 245.00 | 98.00 | 101.10 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 250.00 | 102.80 | 106.45 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST |