Options Chain for NVIDIA CORPORATION COM (NVDA) - $191.98 as of 2/24/2026 6:55:02 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 | 141.20 | 144.95 | 143.08 | 143.38 | +2.13 | +1.51% | 2.86 | 2 | 22 | 10.00 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 55.00 | 136.10 | 139.95 | 138.03 | 134.25 | 0.00 | 0.00% | 2.51 | 0 | 7 | 10.00 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 4:00:05 PM EST |
| 60.00 | 131.30 | 134.95 | 133.13 | 129.34 | -1.39 | -1.07% | 2.22 | 1 | 47 | 5.06 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 65.00 | 126.30 | 129.95 | 128.13 | 125.32 | 0.00 | 0.00% | 1.97 | 0 | 5 | 10.00 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:05 PM EST |
| 70.00 | 121.20 | 124.95 | 123.08 | 120.22 | -0.27 | -0.23% | 1.76 | 2 | 25 | 4.39 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 75.00 | 116.30 | 119.95 | 118.13 | 116.90 | +0.98 | +0.85% | 1.58 | 1 | 4 | 4.09 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 80.00 | 111.05 | 114.95 | 113.00 | 113.00 | +2.34 | +2.12% | 1.41 | 2 | 13 | 10.00 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 85.00 | 106.40 | 109.95 | 108.18 | 105.56 | -1.74 | -1.63% | 1.27 | 2 | 68 | 10.00 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 90.00 | 101.00 | 105.00 | 103.00 | 98.00 | -2.52 | -2.51% | 1.14 | 2 | 34 | 10.00 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 95.00 | 96.25 | 100.00 | 98.13 | 96.65 | +0.15 | +0.16% | 1.03 | 4 | 19 | 10.00 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 100.00 | 91.40 | 95.00 | 93.20 | 93.44 | +2.61 | +2.88% | 0.93 | 4 | 47 | 10.00 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 105.00 | 86.30 | 90.00 | 88.15 | 84.32 | -2.03 | -2.36% | 0.84 | 1 | 52 | 10.00 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 110.00 | 81.15 | 85.00 | 83.08 | 83.07 | +1.42 | +1.74% | 0.76 | 9 | 76 | 10.00 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 115.00 | 76.35 | 80.00 | 78.18 | 77.92 | +2.05 | +2.71% | 0.68 | 26 | 68 | 2.44 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 120.00 | 71.30 | 75.00 | 73.15 | 72.82 | +2.02 | +2.86% | 0.61 | 119 | 408 | 2.25 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 125.00 | 66.10 | 70.00 | 68.05 | 68.07 | +1.45 | +2.18% | 0.54 | 4 | 38 | 10.00 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 130.00 | 61.15 | 65.00 | 63.08 | 62.85 | +1.40 | +2.28% | 0.49 | 15 | 242 | 4.82 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 135.00 | 56.30 | 60.00 | 58.15 | 57.45 | +1.21 | +2.16% | 0.43 | 21 | 87 | 6.36 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 140.00 | 51.50 | 53.65 | 52.58 | 53.15 | +1.75 | +3.41% | 0.38 | 463 | 1,861 | 2.99 | 1.00 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 145.00 | 47.10 | 49.55 | 48.33 | 48.41 | +2.41 | +5.24% | 0.33 | 5 | 1,579 | 1.92 | 1.00 | 0.00 | -0.02 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 150.00 | 41.55 | 43.45 | 42.50 | 43.05 | +2.15 | +5.26% | 0.28 | 175 | 1,851 | 1.40 | 0.99 | 0.00 | -0.06 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 155.00 | 37.65 | 39.55 | 38.60 | 38.53 | +1.94 | +5.31% | 0.25 | 441 | 221 | 1.26 | 0.98 | 0.00 | -0.12 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 157.50 | 34.15 | 37.15 | 35.65 | 34.90 | +0.80 | +2.35% | 0.23 | 10 | 52 | 1.07 | 0.98 | 0.00 | -0.16 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 160.00 | 32.70 | 34.50 | 33.60 | 34.00 | +2.28 | +7.19% | 0.21 | 293 | 3,726 | 1.18 | 0.97 | 0.00 | -0.22 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 162.50 | 29.80 | 32.25 | 31.03 | 30.75 | +1.60 | +5.49% | 0.19 | 63 | 143 | 1.09 | 0.96 | 0.00 | -0.28 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 165.00 | 27.20 | 29.55 | 28.38 | 28.35 | +1.70 | +6.38% | 0.17 | 185 | 1,218 | 0.99 | 0.95 | 0.01 | -0.33 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 167.50 | 24.40 | 27.05 | 25.73 | 26.20 | +1.75 | +7.16% | 0.15 | 108 | 306 | 1.04 | 0.94 | 0.01 | -0.39 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 170.00 | 23.40 | 23.60 | 23.50 | 23.60 | +1.37 | +6.17% | 0.14 | 2,250 | 6,852 | 0.98 | 0.92 | 0.01 | -0.45 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 172.50 | 21.10 | 21.25 | 21.18 | 21.24 | +1.79 | +9.21% | 0.12 | 488 | 871 | 0.96 | 0.90 | 0.01 | -0.51 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 175.00 | 18.85 | 19.00 | 18.93 | 19.00 | +1.44 | +8.20% | 0.11 | 753 | 6,683 | 0.93 | 0.88 | 0.01 | -0.58 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 177.50 | 16.70 | 16.85 | 16.78 | 16.87 | +1.27 | +8.15% | 0.09 | 602 | 807 | 0.93 | 0.85 | 0.01 | -0.65 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 180.00 | 14.60 | 14.70 | 14.65 | 14.53 | +0.74 | +5.37% | 0.08 | 5,033 | 14,899 | 0.90 | 0.81 | 0.02 | -0.73 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 182.50 | 12.65 | 12.75 | 12.70 | 12.79 | +1.21 | +10.45% | 0.07 | 1,562 | 2,344 | 0.90 | 0.77 | 0.02 | -0.81 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 185.00 | 10.75 | 10.90 | 10.83 | 10.76 | +0.61 | +6.01% | 0.06 | 7,249 | 16,258 | 0.87 | 0.72 | 0.02 | -0.88 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 187.50 | 9.05 | 9.15 | 9.10 | 9.00 | +0.60 | +7.15% | 0.05 | 6,176 | 8,110 | 0.87 | 0.66 | 0.02 | -0.94 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 190.00 | 7.45 | 7.55 | 7.50 | 7.55 | +0.56 | +8.02% | 0.04 | 35,139 | 40,648 | 0.86 | 0.59 | 0.03 | -0.99 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 192.50 | 6.05 | 6.10 | 6.08 | 6.10 | +0.47 | +8.35% | 0.03 | 26,842 | 28,017 | 0.84 | 0.53 | 0.03 | -1.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 195.00 | 4.80 | 4.85 | 4.83 | 4.80 | +0.40 | +9.10% | 0.02 | 41,657 | 94,410 | 0.83 | 0.46 | 0.03 | -0.99 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 197.50 | 3.70 | 3.80 | 3.75 | 3.75 | +0.38 | +11.28% | 0.02 | 15,737 | 24,246 | 0.81 | 0.39 | 0.03 | -0.94 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 200.00 | 2.85 | 2.87 | 2.86 | 2.85 | +0.29 | +11.33% | 0.01 | 62,933 | 98,241 | 0.80 | 0.32 | 0.03 | -0.87 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 202.50 | 2.11 | 2.13 | 2.12 | 2.08 | +0.24 | +13.05% | 0.01 | 21,313 | 61,566 | 0.79 | 0.26 | 0.02 | -0.77 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 205.00 | 1.54 | 1.56 | 1.55 | 1.55 | +0.20 | +14.82% | 0.01 | 32,792 | 40,544 | 0.78 | 0.20 | 0.02 | -0.66 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 207.50 | 1.10 | 1.12 | 1.11 | 1.11 | +0.16 | +16.85% | 0.01 | 22,688 | 17,209 | 0.77 | 0.15 | 0.02 | -0.55 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 210.00 | 0.78 | 0.79 | 0.79 | 0.77 | +0.11 | +16.67% | 0.00 | 40,761 | 42,800 | 0.77 | 0.11 | 0.01 | -0.44 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 212.50 | 0.53 | 0.55 | 0.54 | 0.54 | +0.09 | +20.00% | 0.00 | 14,769 | 5,464 | 0.77 | 0.08 | 0.01 | -0.36 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 215.00 | 0.37 | 0.38 | 0.38 | 0.37 | +0.04 | +12.13% | 0.00 | 40,454 | 25,571 | 0.77 | 0.06 | 0.01 | -0.29 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 220.00 | 0.18 | 0.19 | 0.19 | 0.19 | +0.02 | +11.77% | 0.00 | 14,591 | 24,523 | 0.79 | 0.03 | 0.01 | -0.18 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 225.00 | 0.09 | 0.10 | 0.10 | 0.10 | +0.01 | +11.12% | 0.00 | 5,890 | 8,662 | 0.81 | 0.02 | 0.00 | -0.10 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 230.00 | 0.05 | 0.06 | 0.06 | 0.06 | +0.01 | +20.00% | 0.00 | 6,003 | 10,626 | 0.84 | 0.01 | 0.00 | -0.05 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 235.00 | 0.03 | 0.04 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 2,894 | 5,473 | 0.87 | 0.00 | 0.00 | -0.02 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 240.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 4,920 | 3,603 | 0.92 | 0.00 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 245.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 758 | 2,595 | 1.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 250.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 708 | 4,511 | 1.01 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 255.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 47 | 1,498 | 1.08 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 260.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 582 | 663 | 1.11 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 265.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 608 | 4,020 | 1.18 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 270.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 642 | 430 | 1.24 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 275.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 3,202 | 1.30 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 280.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 456 | 1.36 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 285.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 525 | 1.42 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/24/2026 4:00:05 PM EST |
| 290.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.48 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/24/2026 4:00:05 PM EST |
| 295.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 254 | 1.53 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/24/2026 4:00:05 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 291 | 1.59 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:05 PM EST |
| 305.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.64 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/24/2026 4:00:05 PM EST |
| 310.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 503 | 1.70 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/24/2026 4:00:05 PM EST |
| 320.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,499 | 1.80 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/24/2026 4:00:05 PM EST |
| 330.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.90 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/24/2026 4:00:05 PM EST |
| 340.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 1 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST | |
| 350.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 206 | 2.08 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/24/2026 4:00:05 PM EST |
| 360.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 21 | 254 | 2.17 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 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 | 1 | 1,643 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,150 | 0.00 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:05 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,135 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/24/2026 4:00:05 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,212 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/24/2026 4:00:05 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 296 | 0.00 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 4:00:05 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 354 | 0.00 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 4:00:05 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,345 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/24/2026 4:00:05 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 22,608 | 0.00 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:05 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 105 | 11,824 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.01 | +50.00% | 0.00 | 625 | 14,241 | 2.58 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 6,725 | 30,334 | 2.41 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 105.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 5,869 | 36,702 | 2.31 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 110.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 5 | 12,419 | 2.14 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 115.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 12 | 2,089 | 1.98 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 120.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 9,736 | 18,458 | 1.83 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 125.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 1,282 | 3,158 | 1.72 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 130.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 159 | 8,335 | 1.63 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 135.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 847 | 2,998 | 1.48 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 140.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 674 | 3,987 | 1.40 | 0.00 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 145.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.03 | -33.34% | 0.00 | 773 | 15,255 | 1.32 | 0.00 | 0.00 | -0.02 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 150.00 | 0.08 | 0.09 | 0.09 | 0.08 | -0.03 | -27.28% | 0.00 | 3,960 | 26,506 | 1.25 | -0.01 | 0.00 | -0.06 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 155.00 | 0.13 | 0.14 | 0.14 | 0.14 | -0.03 | -17.65% | 0.00 | 2,611 | 7,218 | 1.18 | -0.02 | 0.00 | -0.12 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 157.50 | 0.17 | 0.18 | 0.18 | 0.18 | -0.04 | -18.19% | 0.00 | 941 | 6,581 | 1.15 | -0.02 | 0.00 | -0.16 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 160.00 | 0.22 | 0.23 | 0.23 | 0.23 | -0.04 | -14.82% | 0.00 | 7,220 | 21,194 | 1.12 | -0.03 | 0.00 | -0.22 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 162.50 | 0.27 | 0.28 | 0.28 | 0.28 | -0.04 | -12.50% | 0.00 | 2,949 | 10,275 | 1.08 | -0.04 | 0.00 | -0.28 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 165.00 | 0.35 | 0.36 | 0.36 | 0.35 | -0.08 | -18.61% | 0.00 | 9,769 | 19,082 | 1.06 | -0.05 | 0.01 | -0.33 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 167.50 | 0.46 | 0.47 | 0.47 | 0.46 | -0.10 | -17.86% | 0.00 | 7,737 | 10,224 | 1.02 | -0.06 | 0.01 | -0.39 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 170.00 | 0.59 | 0.60 | 0.60 | 0.60 | -0.13 | -17.81% | 0.00 | 17,703 | 23,310 | 1.00 | -0.08 | 0.01 | -0.45 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 172.50 | 0.77 | 0.79 | 0.78 | 0.78 | -0.20 | -20.41% | 0.00 | 8,080 | 12,523 | 0.97 | -0.10 | 0.01 | -0.51 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 175.00 | 1.01 | 1.03 | 1.02 | 1.00 | -0.22 | -18.04% | 0.01 | 15,138 | 25,795 | 0.95 | -0.12 | 0.01 | -0.58 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 177.50 | 1.32 | 1.34 | 1.33 | 1.34 | -0.25 | -15.73% | 0.01 | 5,871 | 11,289 | 0.93 | -0.15 | 0.01 | -0.65 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 180.00 | 1.72 | 1.75 | 1.74 | 1.75 | -0.33 | -15.87% | 0.01 | 25,056 | 25,673 | 0.91 | -0.19 | 0.02 | -0.73 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 182.50 | 2.24 | 2.26 | 2.25 | 2.27 | -0.41 | -15.30% | 0.01 | 8,494 | 7,626 | 0.90 | -0.23 | 0.02 | -0.81 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 185.00 | 2.88 | 2.90 | 2.89 | 2.89 | -0.49 | -14.50% | 0.02 | 17,088 | 23,334 | 0.89 | -0.28 | 0.02 | -0.88 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 187.50 | 3.60 | 3.70 | 3.65 | 3.65 | -0.61 | -14.32% | 0.02 | 14,844 | 7,117 | 0.87 | -0.34 | 0.02 | -0.94 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 190.00 | 4.55 | 4.60 | 4.58 | 4.55 | -0.70 | -13.34% | 0.02 | 37,107 | 36,424 | 0.85 | -0.41 | 0.03 | -0.99 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 192.50 | 5.60 | 5.70 | 5.65 | 5.65 | -0.70 | -11.03% | 0.03 | 16,469 | 4,674 | 0.84 | -0.47 | 0.03 | -1.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 195.00 | 6.85 | 6.95 | 6.90 | 6.91 | -0.79 | -10.26% | 0.04 | 6,092 | 4,388 | 0.83 | -0.54 | 0.03 | -0.99 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 197.50 | 8.30 | 8.35 | 8.33 | 8.30 | -1.15 | -12.17% | 0.04 | 1,196 | 714 | 0.82 | -0.61 | 0.03 | -0.94 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 200.00 | 9.90 | 9.95 | 9.93 | 10.00 | -1.00 | -9.10% | 0.05 | 2,830 | 3,867 | 0.81 | -0.68 | 0.03 | -0.87 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 202.50 | 11.65 | 11.75 | 11.70 | 11.15 | -1.95 | -14.89% | 0.06 | 2,580 | 412 | 0.79 | -0.74 | 0.02 | -0.77 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 205.00 | 13.60 | 13.70 | 13.65 | 13.75 | -1.30 | -8.64% | 0.07 | 881 | 716 | 0.79 | -0.80 | 0.02 | -0.66 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 207.50 | 15.60 | 15.75 | 15.68 | 15.05 | -2.85 | -15.93% | 0.08 | 115 | 158 | 0.78 | -0.85 | 0.02 | -0.55 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 210.00 | 17.75 | 18.15 | 17.95 | 17.85 | -1.75 | -8.93% | 0.09 | 1,249 | 1,472 | 0.78 | -0.89 | 0.01 | -0.44 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 212.50 | 20.00 | 20.25 | 20.13 | 20.07 | -2.01 | -9.11% | 0.09 | 54 | 18 | 0.77 | -0.92 | 0.01 | -0.36 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 215.00 | 22.35 | 23.85 | 23.10 | 22.35 | -1.64 | -6.84% | 0.11 | 29 | 251 | 0.79 | -0.94 | 0.01 | -0.29 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 220.00 | 27.20 | 27.40 | 27.30 | 27.39 | -1.41 | -4.90% | 0.12 | 40 | 374 | 0.73 | -0.97 | 0.01 | -0.18 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 225.00 | 32.15 | 33.60 | 32.88 | 31.66 | -2.03 | -6.03% | 0.15 | 14 | 42 | 0.90 | -0.98 | 0.00 | -0.10 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 230.00 | 36.75 | 38.55 | 37.65 | 36.80 | -3.15 | -7.89% | 0.16 | 6 | 3 | 0.96 | -0.99 | 0.00 | -0.05 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 235.00 | 40.75 | 43.55 | 42.15 | 44.85 | +0.15 | +0.34% | 0.18 | 1 | 1 | 0.62 | -1.00 | 0.00 | -0.02 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 240.00 | 46.00 | 48.55 | 47.28 | 46.67 | -5.18 | -9.99% | 0.20 | 9 | 0 | 0.16 | -1.00 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 245.00 | 50.75 | 53.55 | 52.15 | 56.80 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 4:00:05 PM EST |
| 250.00 | 55.75 | 58.55 | 57.15 | 56.76 | -6.84 | -10.76% | 0.23 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 255.00 | 60.80 | 63.55 | 62.18 | % | 0.24 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 260.00 | 65.80 | 68.55 | 67.18 | 74.70 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/24/2026 4:00:05 PM EST |
| 265.00 | 70.80 | 73.55 | 72.18 | 93.09 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/24/2026 4:00:05 PM EST |
| 270.00 | 75.80 | 78.55 | 77.18 | 81.70 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 4:00:05 PM EST |
| 275.00 | 80.75 | 83.55 | 82.15 | 85.82 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 2/24/2026 4:00:05 PM EST |
| 280.00 | 85.90 | 88.55 | 87.23 | 93.75 | 0.00 | 0.00% | 0.31 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/24/2026 4:00:05 PM EST |
| 285.00 | 90.90 | 93.55 | 92.23 | 94.95 | 0.00 | 0.00% | 0.32 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:05 PM EST |
| 290.00 | 95.90 | 98.55 | 97.23 | 101.85 | 0.00 | 0.00% | 0.34 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 4:00:05 PM EST |
| 295.00 | 100.90 | 103.55 | 102.23 | 108.32 | 0.00 | 0.00% | 0.35 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/24/2026 4:00:05 PM EST |
| 300.00 | 105.90 | 108.55 | 107.23 | % | 0.36 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 305.00 | 110.90 | 113.55 | 112.23 | % | 0.37 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 310.00 | 115.90 | 118.55 | 117.23 | % | 0.38 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 320.00 | 125.90 | 128.55 | 127.23 | 132.05 | 0.00 | 0.00% | 0.40 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/24/2026 4:00:05 PM EST |
| 330.00 | 135.90 | 138.55 | 137.23 | % | 0.42 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 340.00 | 145.90 | 148.55 | 147.23 | % | 0.43 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 350.00 | 155.90 | 158.55 | 157.23 | % | 0.45 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 360.00 | 165.90 | 168.55 | 167.23 | % | 0.46 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST |