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 | 93.75 | 97.70 | 91.14 | 0.00 | 0.00% | 0 | 2 | 1.76 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 55.00 | 88.70 | 92.75 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 60.00 | 83.80 | 87.75 | 75.80 | 0.00 | 0.00% | 0 | 4 | 1.48 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:58 PM EST |
| 65.00 | 80.05 | 82.40 | 74.49 | 0.00 | 0.00% | 0 | 42 | 1.33 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 70.00 | 75.10 | 77.55 | 65.13 | 0.00 | 0.00% | 0 | 5 | 1.24 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:58 PM EST |
| 75.00 | 70.15 | 72.50 | 64.02 | 0.00 | 0.00% | 0 | 7 | 1.14 | 1.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 80.00 | 65.20 | 67.65 | 58.25 | 0.00 | 0.00% | 0 | 59 | 1.05 | 1.00 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 85.00 | 60.25 | 62.60 | 57.23 | 0.00 | 0.00% | 0 | 13 | 0.96 | 0.99 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 90.00 | 55.30 | 57.00 | 48.60 | 0.00 | 0.00% | 0 | 17 | 0.80 | 0.99 | 0.00 | -0.02 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 95.00 | 50.40 | 52.05 | 46.91 | 0.00 | 0.00% | 0 | 37 | 0.60 | 0.98 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 100.00 | 45.50 | 46.95 | 45.08 | +2.70 | +6.38% | 2 | 278 | 0.60 | 0.97 | 0.00 | -0.04 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 105.00 | 40.60 | 42.05 | 37.17 | 0.00 | 0.00% | 0 | 15 | 0.53 | 0.96 | 0.00 | -0.05 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 110.00 | 35.80 | 37.70 | 36.65 | +5.15 | +16.35% | 2 | 285 | 0.52 | 0.93 | 0.01 | -0.05 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 115.00 | 31.10 | 32.65 | 27.70 | 0.00 | 0.00% | 0 | 317 | 0.50 | 0.91 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 120.00 | 26.95 | 28.05 | 27.30 | +3.85 | +16.42% | 200 | 586 | 0.49 | 0.87 | 0.01 | -0.08 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 122.00 | 24.75 | 26.15 | 21.80 | 0.00 | 0.00% | 0 | 46 | 0.49 | 0.84 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 123.00 | 23.85 | 25.65 | 20.65 | 0.00 | 0.00% | 0 | 24 | 0.49 | 0.83 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 124.00 | 22.60 | 24.65 | 19.67 | 0.00 | 0.00% | 0 | 34 | 0.48 | 0.82 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 125.00 | 22.15 | 23.40 | 19.49 | 0.00 | 0.00% | 0 | 258 | 0.47 | 0.81 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 126.00 | 21.10 | 22.85 | 18.60 | 0.00 | 0.00% | 0 | 4 | 0.48 | 0.80 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 127.00 | 20.50 | 22.20 | 17.77 | 0.00 | 0.00% | 0 | 3 | 0.47 | 0.78 | 0.01 | -0.10 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 128.00 | 20.10 | 21.20 | 19.25 | +2.23 | +13.11% | 1 | 371 | 0.47 | 0.77 | 0.01 | -0.10 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 129.00 | 19.10 | 20.50 | 20.21 | +3.53 | +21.17% | 3 | 79 | 0.47 | 0.75 | 0.01 | -0.10 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 130.00 | 18.55 | 19.15 | 19.27 | +3.69 | +23.69% | 32 | 1,915 | 0.48 | 0.74 | 0.02 | -0.11 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 131.00 | 17.35 | 18.70 | 17.20 | +2.29 | +15.36% | 5 | 479 | 0.47 | 0.72 | 0.02 | -0.11 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 132.00 | 16.80 | 17.95 | 14.00 | 0.00 | 0.00% | 0 | 1,034 | 0.48 | 0.70 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 133.00 | 16.50 | 16.95 | 16.50 | +3.20 | +24.06% | 4 | 539 | 0.48 | 0.69 | 0.02 | -0.11 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 134.00 | 15.75 | 16.80 | 15.75 | +2.70 | +20.69% | 2 | 470 | 0.48 | 0.67 | 0.02 | -0.11 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 135.00 | 15.10 | 15.70 | 15.30 | +3.17 | +26.14% | 10 | 5,588 | 0.48 | 0.65 | 0.02 | -0.12 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 136.00 | 14.30 | 14.80 | 13.50 | +1.71 | +14.51% | 1 | 924 | 0.48 | 0.63 | 0.02 | -0.12 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 137.00 | 13.95 | 14.20 | 14.08 | +2.76 | +24.39% | 18 | 1,296 | 0.48 | 0.61 | 0.02 | -0.12 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 138.00 | 13.35 | 13.55 | 13.40 | +2.95 | +28.23% | 7 | 860 | 0.48 | 0.60 | 0.02 | -0.12 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 139.00 | 12.65 | 12.95 | 12.70 | +2.70 | +27.00% | 9 | 549 | 0.48 | 0.58 | 0.02 | -0.12 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 140.00 | 12.15 | 12.40 | 12.20 | +2.78 | +29.52% | 243 | 5,640 | 0.48 | 0.56 | 0.02 | -0.12 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 141.00 | 11.50 | 11.90 | 12.00 | +3.06 | +34.23% | 13 | 548 | 0.48 | 0.54 | 0.02 | -0.12 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 142.00 | 11.05 | 11.30 | 11.00 | +2.48 | +29.11% | 41 | 854 | 0.48 | 0.52 | 0.02 | -0.12 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 143.00 | 10.45 | 10.80 | 10.60 | +2.40 | +29.27% | 31 | 243 | 0.48 | 0.50 | 0.02 | -0.12 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 144.00 | 9.95 | 10.25 | 10.17 | +2.57 | +33.82% | 40 | 486 | 0.48 | 0.49 | 0.02 | -0.12 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 145.00 | 9.45 | 9.70 | 9.50 | +2.35 | +32.87% | 480 | 4,780 | 0.48 | 0.47 | 0.02 | -0.12 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 146.00 | 8.95 | 9.30 | 9.05 | +2.15 | +31.16% | 43 | 325 | 0.48 | 0.45 | 0.02 | -0.12 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 147.00 | 8.50 | 8.85 | 8.81 | +2.04 | +30.14% | 4 | 1,314 | 0.48 | 0.43 | 0.02 | -0.12 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 148.00 | 8.00 | 8.40 | 8.03 | +1.96 | +32.29% | 20 | 997 | 0.48 | 0.41 | 0.02 | -0.12 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 149.00 | 7.65 | 7.90 | 8.10 | +2.45 | +43.37% | 15 | 570 | 0.48 | 0.40 | 0.02 | -0.12 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 150.00 | 7.25 | 7.50 | 7.35 | +2.05 | +38.68% | 412 | 7,941 | 0.48 | 0.38 | 0.02 | -0.12 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 152.50 | 6.20 | 6.50 | 6.34 | +1.77 | +38.74% | 35 | 1,453 | 0.48 | 0.34 | 0.02 | -0.11 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 155.00 | 5.35 | 5.65 | 5.45 | +1.55 | +39.75% | 178 | 7,062 | 0.48 | 0.30 | 0.02 | -0.11 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 157.50 | 4.65 | 4.85 | 4.75 | +1.46 | +44.38% | 18 | 505 | 0.48 | 0.27 | 0.02 | -0.10 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 160.00 | 3.95 | 4.20 | 4.10 | +1.27 | +44.88% | 346 | 5,471 | 0.48 | 0.24 | 0.01 | -0.09 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 162.50 | 3.35 | 3.65 | 3.42 | +0.99 | +40.75% | 26 | 1,457 | 0.48 | 0.21 | 0.01 | -0.09 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 165.00 | 2.82 | 3.05 | 2.92 | +0.90 | +44.56% | 80 | 2,373 | 0.48 | 0.18 | 0.01 | -0.08 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 170.00 | 2.01 | 2.22 | 2.13 | +0.73 | +52.15% | 190 | 5,731 | 0.48 | 0.14 | 0.01 | -0.07 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 175.00 | 1.46 | 1.60 | 1.46 | +0.44 | +43.14% | 5 | 2,809 | 0.49 | 0.11 | 0.01 | -0.06 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 180.00 | 0.98 | 1.19 | 1.01 | +0.25 | +32.90% | 168 | 896 | 0.49 | 0.08 | 0.01 | -0.05 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 185.00 | 0.73 | 0.80 | 0.74 | +0.21 | +39.63% | 8 | 1,292 | 0.50 | 0.06 | 0.01 | -0.04 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 190.00 | 0.52 | 0.57 | 0.57 | +0.20 | +54.06% | 37 | 352 | 0.51 | 0.05 | 0.00 | -0.03 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 195.00 | 0.36 | 0.52 | 0.40 | +0.09 | +29.04% | 1 | 105 | 0.52 | 0.04 | 0.00 | -0.03 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 200.00 | 0.30 | 0.34 | 0.36 | +0.12 | +50.00% | 109 | 1,671 | 0.53 | 0.03 | 0.00 | -0.02 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 205.00 | 0.21 | 0.26 | 0.24 | +0.05 | +26.32% | 1 | 560 | 0.54 | 0.02 | 0.00 | -0.02 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 210.00 | 0.17 | 0.20 | 0.20 | +0.03 | +17.65% | 1 | 31 | 0.55 | 0.02 | 0.00 | -0.02 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 215.00 | 0.12 | 0.16 | 0.16 | +0.06 | +60.00% | 2 | 106 | 0.57 | 0.01 | 0.00 | -0.01 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 220.00 | 0.11 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 34 | 0.57 | 0.01 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 225.00 | 0.06 | 0.13 | 0.07 | 0.00 | 0.00% | 0 | 32 | 0.59 | 0.01 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 230.00 | 0.04 | 0.11 | 0.08 | 0.00 | 0.00% | 0 | 14 | 0.59 | 0.01 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 235.00 | 0.03 | 0.09 | 0.08 | +0.03 | +60.00% | 10 | 18 | 0.60 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 240.00 | 0.02 | 0.09 | 0.07 | 0.00 | 0.00% | 0 | 31 | 0.61 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 250.00 | 0.01 | 0.07 | 0.07 | 0.00 | 0.00% | 0 | 54 | 0.64 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 260.00 | 0.01 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 436 | 0.66 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 270.00 | 0.01 | 0.09 | 0.03 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 280.00 | 0.02 | 0.08 | 0.01 | 0.00 | 0.00% | 0 | 69 | 0.78 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 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 | 0.07 | 0.02 | 0.00 | 0.00% | 0 | 18 | 1.22 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 0.07 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 60.00 | 0.00 | 0.07 | 0.04 | 0.00 | 0.00% | 0 | 14 | 0.97 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 0.08 | 0.04 | 0.00 | 0.00% | 0 | 16 | 0.89 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 70.00 | 0.01 | 0.07 | 0.05 | 0.00 | 0.00% | 0 | 61 | 0.84 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 39 | 0.79 | 0.00 | 0.00 | -0.01 | 1/16/2025 | 1/21/2025 3:59:58 PM EST |
| 80.00 | 0.04 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 214 | 0.76 | 0.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 85.00 | 0.10 | 0.12 | 0.11 | 0.00 | 0.00% | 0 | 50 | 0.71 | -0.01 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 90.00 | 0.11 | 0.16 | 0.16 | 0.00 | 0.00% | 0 | 857 | 0.67 | -0.01 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 95.00 | 0.12 | 0.21 | 0.16 | -0.05 | -23.81% | 6 | 415 | 0.63 | -0.02 | 0.00 | -0.03 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 100.00 | 0.23 | 0.28 | 0.24 | -0.07 | -22.59% | 4 | 8,240 | 0.59 | -0.03 | 0.00 | -0.04 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 105.00 | 0.30 | 0.38 | 0.29 | -0.12 | -29.27% | 3 | 2,488 | 0.56 | -0.04 | 0.00 | -0.05 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 110.00 | 0.47 | 0.52 | 0.49 | -0.13 | -20.97% | 39 | 6,851 | 0.52 | -0.07 | 0.01 | -0.05 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 115.00 | 0.68 | 0.75 | 0.73 | -0.24 | -24.75% | 36 | 9,338 | 0.50 | -0.09 | 0.01 | -0.07 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 120.00 | 1.10 | 1.18 | 1.15 | -0.44 | -27.68% | 48 | 4,189 | 0.49 | -0.13 | 0.01 | -0.08 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 122.00 | 1.25 | 1.39 | 1.35 | -0.47 | -25.83% | 5 | 248 | 0.49 | -0.16 | 0.01 | -0.08 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 123.00 | 1.34 | 1.59 | 2.00 | 0.00 | 0.00% | 0 | 181 | 0.48 | -0.17 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 124.00 | 1.48 | 1.68 | 1.57 | -0.71 | -31.14% | 2 | 79 | 0.48 | -0.18 | 0.01 | -0.09 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 125.00 | 1.73 | 1.82 | 1.80 | -0.70 | -28.00% | 54 | 3,518 | 0.48 | -0.19 | 0.01 | -0.09 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 126.00 | 1.79 | 2.07 | 2.65 | 0.00 | 0.00% | 0 | 144 | 0.48 | -0.20 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 127.00 | 2.00 | 2.19 | 2.04 | -0.82 | -28.68% | 6 | 171 | 0.48 | -0.22 | 0.01 | -0.10 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 128.00 | 2.20 | 2.37 | 2.30 | -0.90 | -28.13% | 2 | 1,456 | 0.48 | -0.23 | 0.01 | -0.10 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 129.00 | 2.44 | 2.58 | 2.55 | -0.75 | -22.73% | 15 | 1,084 | 0.48 | -0.25 | 0.01 | -0.10 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 130.00 | 2.68 | 2.83 | 2.80 | -1.00 | -26.32% | 19 | 12,672 | 0.48 | -0.26 | 0.02 | -0.11 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 131.00 | 2.82 | 3.15 | 2.92 | -1.18 | -28.78% | 13 | 1,449 | 0.48 | -0.28 | 0.02 | -0.11 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 132.00 | 3.15 | 3.35 | 3.31 | -1.14 | -25.62% | 5 | 1,426 | 0.48 | -0.30 | 0.02 | -0.11 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 133.00 | 3.40 | 3.65 | 3.40 | -1.35 | -28.43% | 18 | 1,126 | 0.48 | -0.31 | 0.02 | -0.11 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 134.00 | 3.65 | 3.95 | 4.00 | -1.20 | -23.08% | 11 | 1,584 | 0.48 | -0.33 | 0.02 | -0.11 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 135.00 | 4.05 | 4.25 | 4.15 | -1.45 | -25.90% | 45 | 4,988 | 0.48 | -0.35 | 0.02 | -0.12 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 136.00 | 4.35 | 4.60 | 4.40 | -1.60 | -26.67% | 3 | 268 | 0.48 | -0.37 | 0.02 | -0.12 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 137.00 | 4.75 | 5.00 | 6.45 | 0.00 | 0.00% | 0 | 734 | 0.48 | -0.39 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 138.00 | 5.10 | 5.35 | 5.20 | -1.77 | -25.40% | 26 | 301 | 0.48 | -0.40 | 0.02 | -0.12 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 139.00 | 5.45 | 5.75 | 5.65 | -1.65 | -22.61% | 5 | 471 | 0.48 | -0.42 | 0.02 | -0.12 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 140.00 | 5.90 | 6.05 | 6.00 | -1.91 | -24.15% | 17 | 795 | 0.48 | -0.44 | 0.02 | -0.12 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 141.00 | 6.30 | 6.60 | 6.30 | -2.05 | -24.56% | 8 | 95 | 0.48 | -0.46 | 0.02 | -0.12 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 142.00 | 6.75 | 7.05 | 6.80 | -1.75 | -20.47% | 2 | 215 | 0.48 | -0.48 | 0.02 | -0.12 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 143.00 | 7.20 | 7.55 | 9.23 | 0.00 | 0.00% | 0 | 78 | 0.48 | -0.50 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 144.00 | 7.70 | 8.00 | 7.80 | -2.35 | -23.16% | 10 | 118 | 0.48 | -0.51 | 0.02 | -0.12 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 145.00 | 8.20 | 8.55 | 8.06 | -2.58 | -24.25% | 47 | 920 | 0.48 | -0.53 | 0.02 | -0.12 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 146.00 | 8.70 | 9.05 | 10.80 | 0.00 | 0.00% | 0 | 99 | 0.48 | -0.55 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 147.00 | 9.25 | 9.55 | 11.55 | 0.00 | 0.00% | 0 | 34 | 0.48 | -0.57 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 148.00 | 9.80 | 10.15 | 12.55 | 0.00 | 0.00% | 0 | 39 | 0.48 | -0.59 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 149.00 | 10.35 | 10.70 | 14.45 | 0.00 | 0.00% | 0 | 41 | 0.48 | -0.60 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 150.00 | 10.95 | 11.25 | 10.80 | -2.45 | -18.50% | 55 | 645 | 0.48 | -0.62 | 0.02 | -0.12 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 152.50 | 12.45 | 12.85 | 15.56 | 0.00 | 0.00% | 0 | 118 | 0.48 | -0.66 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 155.00 | 14.05 | 14.40 | 14.25 | -2.50 | -14.93% | 1 | 348 | 0.48 | -0.70 | 0.02 | -0.11 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 157.50 | 15.75 | 16.20 | 20.80 | 0.00 | 0.00% | 0 | 68 | 0.49 | -0.73 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 160.00 | 17.60 | 18.00 | 17.65 | -3.32 | -15.84% | 10 | 127 | 0.48 | -0.76 | 0.01 | -0.09 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 162.50 | 19.10 | 20.75 | 24.80 | 0.00 | 0.00% | 0 | 66 | 0.48 | -0.79 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 165.00 | 21.10 | 22.60 | 25.05 | 0.00 | 0.00% | 0 | 103 | 0.49 | -0.82 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 170.00 | 25.25 | 26.95 | 29.52 | 0.00 | 0.00% | 0 | 139 | 0.48 | -0.86 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 175.00 | 29.65 | 31.95 | 36.55 | 0.00 | 0.00% | 0 | 62 | 0.48 | -0.89 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 180.00 | 34.30 | 35.95 | 41.25 | 0.00 | 0.00% | 0 | 5 | 0.59 | -0.92 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 185.00 | 39.05 | 40.65 | % | 0 | 0 | 0.59 | -0.94 | 0.01 | -0.04 | 1/21/2025 3:59:58 PM EST | |||
| 190.00 | 43.75 | 45.95 | % | 0 | 0 | 0.65 | -0.95 | 0.00 | -0.03 | 1/21/2025 3:59:58 PM EST | |||
| 195.00 | 48.75 | 50.45 | % | 0 | 0 | 0.70 | -0.96 | 0.00 | -0.03 | 1/21/2025 3:59:58 PM EST | |||
| 200.00 | 53.75 | 56.20 | 58.55 | 0.00 | 0.00% | 0 | 0 | 0.74 | -0.97 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 205.00 | 58.75 | 61.20 | % | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.02 | 1/21/2025 3:59:58 PM EST | |||
| 210.00 | 63.75 | 66.25 | % | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.02 | 1/21/2025 3:59:58 PM EST | |||
| 215.00 | 68.80 | 71.25 | % | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 220.00 | 73.75 | 76.25 | % | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 225.00 | 78.55 | 81.25 | % | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 230.00 | 83.75 | 86.25 | % | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 235.00 | 88.70 | 91.30 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 240.00 | 93.70 | 96.30 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 250.00 | 102.55 | 106.55 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 260.00 | 112.55 | 116.55 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 270.00 | 122.55 | 126.55 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 280.00 | 132.55 | 136.55 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST |