Options Chain for NVIDIA CORPORATION COM (NVDA) - $143.15 as of 1/22/2025 9:08:42 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 93.55 | 97.55 | 87.25 | 0.00 | 0.00% | 0 | 5 | 2.50 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 55.00 | 88.55 | 92.55 | 83.15 | 0.00 | 0.00% | 0 | 1 | 2.32 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 60.00 | 83.60 | 87.60 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 65.00 | 78.70 | 82.55 | 73.48 | 0.00 | 0.00% | 0 | 5 | 1.92 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 70.00 | 75.15 | 76.55 | 71.49 | 0.00 | 0.00% | 0 | 500 | 1.75 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 75.00 | 70.20 | 71.60 | 66.56 | 0.00 | 0.00% | 0 | 14 | 1.62 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 80.00 | 65.20 | 66.70 | 61.68 | 0.00 | 0.00% | 0 | 20 | 1.47 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 85.00 | 60.20 | 61.65 | 56.11 | 0.00 | 0.00% | 0 | 8 | 1.32 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 90.00 | 55.25 | 56.65 | 51.28 | 0.00 | 0.00% | 0 | 161 | 1.16 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 95.00 | 50.25 | 51.70 | 46.20 | 0.00 | 0.00% | 0 | 157 | 1.04 | 1.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 100.00 | 45.30 | 46.75 | 45.80 | +4.70 | +11.44% | 1 | 316 | 0.92 | 0.99 | 0.00 | -0.02 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 105.00 | 40.35 | 41.85 | 39.29 | +3.10 | +8.57% | 2 | 54 | 0.78 | 0.99 | 0.00 | -0.03 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 110.00 | 35.40 | 36.50 | 31.50 | 0.00 | 0.00% | 0 | 141 | 0.71 | 0.98 | 0.00 | -0.04 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 115.00 | 30.40 | 32.00 | 30.98 | +4.66 | +17.71% | 5 | 183 | 0.58 | 0.96 | 0.00 | -0.06 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 120.00 | 25.50 | 26.60 | 26.06 | +4.55 | +21.16% | 5 | 589 | 0.41 | 0.94 | 0.01 | -0.07 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 122.00 | 23.35 | 24.60 | 23.73 | +3.58 | +17.77% | 8 | 103 | 0.46 | 0.93 | 0.01 | -0.08 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 123.00 | 22.35 | 23.30 | 22.75 | +4.00 | +21.34% | 2 | 193 | 0.46 | 0.92 | 0.01 | -0.08 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 124.00 | 21.85 | 22.50 | 21.90 | +3.85 | +21.33% | 2 | 168 | 0.38 | 0.91 | 0.01 | -0.08 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 125.00 | 20.90 | 21.75 | 20.95 | +4.35 | +26.21% | 54 | 496 | 0.43 | 0.90 | 0.01 | -0.08 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 126.00 | 19.40 | 21.10 | 16.15 | 0.00 | 0.00% | 0 | 1,215 | 0.42 | 0.89 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 127.00 | 18.95 | 19.45 | 20.00 | +5.20 | +35.14% | 1 | 838 | 0.42 | 0.88 | 0.01 | -0.09 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 128.00 | 17.95 | 18.65 | 18.10 | +3.90 | +27.47% | 7 | 855 | 0.42 | 0.87 | 0.02 | -0.09 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 129.00 | 16.65 | 17.95 | 17.35 | +4.30 | +32.95% | 10 | 895 | 0.41 | 0.86 | 0.02 | -0.10 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 130.00 | 15.90 | 17.10 | 16.45 | +4.25 | +34.84% | 48 | 1,715 | 0.41 | 0.84 | 0.02 | -0.10 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 131.00 | 14.75 | 16.55 | 14.25 | +2.85 | +25.00% | 2 | 1,387 | 0.41 | 0.82 | 0.02 | -0.11 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 132.00 | 13.85 | 14.85 | 14.45 | +3.90 | +36.97% | 15 | 3,597 | 0.40 | 0.80 | 0.02 | -0.11 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 133.00 | 13.65 | 13.80 | 13.90 | +4.05 | +41.12% | 12 | 2,186 | 0.41 | 0.77 | 0.03 | -0.12 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 134.00 | 12.65 | 13.15 | 12.95 | +3.85 | +42.31% | 45 | 2,478 | 0.40 | 0.75 | 0.03 | -0.12 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 135.00 | 11.95 | 12.20 | 12.05 | +3.60 | +42.61% | 26 | 6,307 | 0.40 | 0.72 | 0.03 | -0.13 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 136.00 | 11.15 | 11.40 | 11.36 | +3.66 | +47.54% | 63 | 1,936 | 0.40 | 0.69 | 0.03 | -0.13 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 137.00 | 10.40 | 10.55 | 10.20 | +3.15 | +44.69% | 28 | 1,976 | 0.40 | 0.65 | 0.03 | -0.14 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 138.00 | 9.65 | 9.80 | 9.50 | +3.05 | +47.29% | 34 | 6,090 | 0.40 | 0.62 | 0.03 | -0.14 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 139.00 | 8.95 | 9.05 | 9.00 | +3.09 | +52.29% | 35 | 931 | 0.40 | 0.59 | 0.03 | -0.14 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 140.00 | 8.25 | 8.35 | 8.30 | +2.90 | +53.71% | 337 | 9,769 | 0.40 | 0.55 | 0.03 | -0.15 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 141.00 | 7.60 | 7.70 | 7.65 | +2.75 | +56.13% | 204 | 1,934 | 0.40 | 0.52 | 0.03 | -0.15 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 142.00 | 7.00 | 7.10 | 7.00 | +2.60 | +59.10% | 531 | 4,771 | 0.40 | 0.49 | 0.03 | -0.15 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 143.00 | 6.40 | 6.50 | 6.40 | +2.42 | +60.81% | 172 | 1,641 | 0.40 | 0.45 | 0.03 | -0.15 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 144.00 | 5.85 | 5.95 | 5.70 | +2.15 | +60.57% | 100 | 1,374 | 0.40 | 0.42 | 0.03 | -0.14 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 145.00 | 5.30 | 5.40 | 5.35 | +2.20 | +69.85% | 585 | 7,881 | 0.40 | 0.39 | 0.03 | -0.14 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 146.00 | 4.80 | 4.90 | 4.84 | +1.99 | +69.83% | 221 | 1,897 | 0.40 | 0.36 | 0.03 | -0.14 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 147.00 | 4.35 | 4.45 | 4.40 | +1.89 | +75.30% | 304 | 2,689 | 0.40 | 0.33 | 0.03 | -0.14 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 148.00 | 3.90 | 4.00 | 3.90 | +1.60 | +69.57% | 96 | 6,535 | 0.40 | 0.30 | 0.03 | -0.13 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 149.00 | 3.50 | 3.60 | 3.42 | +1.47 | +75.39% | 200 | 1,763 | 0.39 | 0.27 | 0.03 | -0.13 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 150.00 | 3.15 | 3.25 | 3.18 | +1.44 | +82.76% | 1,644 | 17,524 | 0.40 | 0.25 | 0.03 | -0.12 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 152.50 | 2.34 | 2.40 | 2.26 | +1.05 | +86.78% | 258 | 5,859 | 0.39 | 0.19 | 0.02 | -0.10 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 155.00 | 1.70 | 1.75 | 1.65 | +0.80 | +94.12% | 312 | 6,503 | 0.40 | 0.15 | 0.02 | -0.09 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 157.50 | 1.21 | 1.25 | 1.15 | +0.54 | +88.53% | 123 | 1,672 | 0.40 | 0.11 | 0.02 | -0.07 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 160.00 | 0.86 | 0.88 | 0.85 | +0.42 | +97.68% | 1,196 | 16,162 | 0.40 | 0.08 | 0.01 | -0.06 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 162.50 | 0.60 | 0.62 | 0.59 | +0.27 | +84.38% | 30 | 295 | 0.41 | 0.06 | 0.01 | -0.05 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 165.00 | 0.41 | 0.43 | 0.40 | +0.18 | +81.82% | 81 | 6,576 | 0.41 | 0.05 | 0.01 | -0.04 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 170.00 | 0.21 | 0.23 | 0.20 | +0.08 | +66.67% | 87 | 5,539 | 0.43 | 0.02 | 0.00 | -0.02 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 175.00 | 0.11 | 0.13 | 0.12 | +0.04 | +50.00% | 7 | 2,294 | 0.46 | 0.01 | 0.00 | -0.01 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 180.00 | 0.07 | 0.08 | 0.06 | +0.01 | +20.00% | 8 | 2,484 | 0.47 | 0.01 | 0.00 | -0.01 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 185.00 | 0.04 | 0.05 | 0.05 | +0.02 | +66.67% | 1 | 664 | 0.50 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 190.00 | 0.03 | 0.04 | 0.03 | 0.00 | 0.00% | 22 | 1,717 | 0.52 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 195.00 | 0.02 | 0.04 | 0.03 | +0.01 | +50.00% | 11 | 353 | 0.56 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 200.00 | 0.01 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 1,131 | 0.57 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 205.00 | 0.01 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 1,264 | 0.61 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 210.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 1,165 | 0.64 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 215.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 23 | 0.66 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 220.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 74 | 0.69 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 225.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 104 | 0.72 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:58 PM EST |
| 230.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 18 | 421 | 0.75 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 235.00 | 0.00 | 0.01 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 240.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 11 | 0.81 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:58 PM EST |
| 250.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 113 | 0.86 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:58 PM EST |
| 260.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:58 PM EST |
| 270.00 | 0.00 | 0.01 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 280.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 3 | 1.02 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 3:59:58 PM EST |
| 290.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2 | 1.06 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 25 | 1.11 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:58 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% | 0 | 235 | 1.60 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 216 | 1.46 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,230 | 1.33 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,796 | 1.21 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,946 | 1.14 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 75.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 1 | 22,130 | 1.03 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 80.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 4,567 | 0.99 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 85.00 | 0.02 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 313 | 0.92 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 90.00 | 0.04 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 820 | 0.85 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 95.00 | 0.04 | 0.06 | 0.06 | 0.00 | 0.00% | 1 | 704 | 0.79 | 0.00 | 0.00 | -0.01 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 100.00 | 0.06 | 0.07 | 0.09 | 0.00 | 0.00% | 0 | 2,396 | 0.72 | -0.01 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 105.00 | 0.08 | 0.09 | 0.07 | -0.04 | -36.37% | 4 | 1,833 | 0.65 | -0.01 | 0.00 | -0.03 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 110.00 | 0.11 | 0.12 | 0.11 | -0.03 | -21.43% | 6 | 3,986 | 0.59 | -0.02 | 0.00 | -0.04 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 115.00 | 0.14 | 0.16 | 0.15 | -0.05 | -25.00% | 22 | 8,166 | 0.52 | -0.04 | 0.00 | -0.06 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 120.00 | 0.19 | 0.21 | 0.19 | -0.12 | -38.71% | 298 | 13,791 | 0.47 | -0.06 | 0.01 | -0.07 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 122.00 | 0.22 | 0.24 | 0.24 | -0.14 | -36.85% | 51 | 13,102 | 0.45 | -0.07 | 0.01 | -0.08 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 123.00 | 0.24 | 0.26 | 0.27 | -0.16 | -37.21% | 4 | 8,730 | 0.44 | -0.08 | 0.01 | -0.08 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 124.00 | 0.27 | 0.29 | 0.27 | -0.22 | -44.90% | 51 | 1,340 | 0.44 | -0.09 | 0.01 | -0.08 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 125.00 | 0.30 | 0.32 | 0.31 | -0.24 | -43.64% | 363 | 5,454 | 0.43 | -0.10 | 0.01 | -0.08 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 126.00 | 0.33 | 0.35 | 0.34 | -0.30 | -46.88% | 53 | 2,331 | 0.42 | -0.11 | 0.01 | -0.09 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 127.00 | 0.38 | 0.40 | 0.41 | -0.32 | -43.84% | 35 | 5,238 | 0.42 | -0.12 | 0.01 | -0.09 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 128.00 | 0.43 | 0.45 | 0.47 | -0.40 | -45.98% | 17 | 1,836 | 0.42 | -0.13 | 0.02 | -0.09 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 129.00 | 0.49 | 0.51 | 0.51 | -0.47 | -47.96% | 15 | 1,350 | 0.41 | -0.14 | 0.02 | -0.10 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 130.00 | 0.57 | 0.59 | 0.60 | -0.53 | -46.91% | 199 | 7,354 | 0.41 | -0.16 | 0.02 | -0.10 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 131.00 | 0.65 | 0.68 | 0.68 | -0.65 | -48.88% | 15 | 1,651 | 0.41 | -0.18 | 0.02 | -0.11 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 132.00 | 0.76 | 0.78 | 0.78 | -0.73 | -48.35% | 29 | 2,297 | 0.40 | -0.20 | 0.02 | -0.11 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 133.00 | 0.88 | 0.91 | 0.91 | -0.83 | -47.71% | 34 | 1,467 | 0.40 | -0.23 | 0.03 | -0.12 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 134.00 | 1.02 | 1.06 | 1.06 | -0.75 | -41.44% | 242 | 1,881 | 0.40 | -0.25 | 0.03 | -0.12 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 135.00 | 1.19 | 1.23 | 1.24 | -1.09 | -46.79% | 29 | 11,255 | 0.40 | -0.28 | 0.03 | -0.13 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 136.00 | 1.38 | 1.42 | 1.42 | -1.25 | -46.82% | 42 | 1,465 | 0.40 | -0.31 | 0.03 | -0.13 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 137.00 | 1.60 | 1.65 | 1.69 | -1.25 | -42.52% | 26 | 1,334 | 0.40 | -0.35 | 0.03 | -0.14 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 138.00 | 1.85 | 1.90 | 1.92 | -1.50 | -43.86% | 91 | 2,086 | 0.40 | -0.38 | 0.03 | -0.14 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 139.00 | 2.13 | 2.19 | 2.08 | -1.77 | -45.98% | 105 | 462 | 0.40 | -0.41 | 0.03 | -0.14 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 140.00 | 2.44 | 2.49 | 2.46 | -1.85 | -42.93% | 88 | 3,008 | 0.40 | -0.45 | 0.03 | -0.15 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 141.00 | 2.79 | 2.83 | 2.88 | -1.92 | -40.00% | 129 | 586 | 0.40 | -0.48 | 0.03 | -0.15 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 142.00 | 3.15 | 3.25 | 3.32 | -2.03 | -37.95% | 25 | 910 | 0.40 | -0.51 | 0.03 | -0.15 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 143.00 | 3.55 | 3.65 | 3.55 | -2.15 | -37.72% | 34 | 538 | 0.40 | -0.55 | 0.03 | -0.15 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 144.00 | 4.00 | 4.10 | 4.09 | -1.81 | -30.68% | 28 | 375 | 0.40 | -0.58 | 0.03 | -0.14 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 145.00 | 4.45 | 4.55 | 4.50 | -2.40 | -34.79% | 128 | 4,804 | 0.40 | -0.61 | 0.03 | -0.14 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 146.00 | 4.95 | 5.05 | 5.00 | -2.70 | -35.07% | 64 | 188 | 0.40 | -0.64 | 0.03 | -0.14 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 147.00 | 5.50 | 5.60 | 5.70 | -2.10 | -26.93% | 35 | 4,541 | 0.40 | -0.67 | 0.03 | -0.14 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 148.00 | 6.10 | 6.15 | 6.05 | -2.85 | -32.03% | 49 | 563 | 0.39 | -0.70 | 0.03 | -0.13 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 149.00 | 6.65 | 6.75 | 7.70 | -1.95 | -20.21% | 4 | 240 | 0.39 | -0.73 | 0.03 | -0.13 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 150.00 | 7.30 | 7.40 | 7.42 | -2.77 | -27.19% | 48 | 1,700 | 0.39 | -0.75 | 0.03 | -0.12 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 152.50 | 9.00 | 9.10 | 8.95 | -4.50 | -33.46% | 23 | 274 | 0.40 | -0.81 | 0.02 | -0.10 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 155.00 | 10.85 | 10.95 | 10.60 | -3.40 | -24.29% | 51 | 578 | 0.39 | -0.85 | 0.02 | -0.09 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 157.50 | 12.85 | 13.05 | 13.15 | -3.70 | -21.96% | 1 | 45 | 0.40 | -0.89 | 0.02 | -0.07 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 160.00 | 14.85 | 15.90 | 14.50 | -4.42 | -23.37% | 8 | 475 | 0.37 | -0.92 | 0.01 | -0.06 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 162.50 | 17.25 | 17.40 | 17.05 | -4.05 | -19.20% | 1 | 2 | 0.44 | -0.94 | 0.01 | -0.05 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 165.00 | 19.15 | 20.65 | 24.25 | 0.00 | 0.00% | 0 | 11 | 0.46 | -0.95 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 170.00 | 24.05 | 25.60 | 28.70 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.98 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 175.00 | 29.00 | 30.55 | 37.45 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.99 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 180.00 | 34.05 | 35.35 | 42.20 | 0.00 | 0.00% | 0 | 4 | 0.66 | -0.99 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 185.00 | 38.90 | 40.50 | 35.12 | 0.00 | 0.00% | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 3:59:58 PM EST |
| 190.00 | 44.05 | 45.60 | 39.05 | 0.00 | 0.00% | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 3:59:58 PM EST |
| 195.00 | 49.05 | 50.35 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 200.00 | 53.90 | 55.60 | 60.70 | 0.00 | 0.00% | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 3:59:58 PM EST |
| 205.00 | 58.90 | 60.60 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 210.00 | 63.90 | 65.60 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 215.00 | 67.60 | 71.50 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 220.00 | 72.60 | 76.50 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 225.00 | 77.60 | 81.50 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 230.00 | 82.60 | 86.50 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 235.00 | 87.60 | 91.50 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 240.00 | 92.60 | 96.50 | 99.05 | 0.00 | 0.00% | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 250.00 | 102.60 | 106.50 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 260.00 | 112.60 | 116.50 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 270.00 | 122.60 | 126.50 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 280.00 | 132.60 | 136.50 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 290.00 | 142.60 | 146.50 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 300.00 | 152.60 | 156.50 | 158.49 | 0.00 | 0.00% | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |