Options Chain for NVIDIA CORPORATION COM (NVDA) - $134.43 as of 2/21/2025 9:01:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 83.60 | 85.30 | 89.74 | 0.00 | 0.00% | 0 | 74 | 3.58 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:40 PM EST |
| 55.00 | 78.30 | 80.15 | 80.02 | -3.96 | -4.72% | 83 | 29 | 3.40 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 60.00 | 73.35 | 75.25 | 79.33 | +0.93 | +1.19% | 1 | 103 | 3.09 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 65.00 | 68.60 | 70.40 | 74.78 | 0.00 | 0.00% | 0 | 52 | 2.86 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:40 PM EST |
| 70.00 | 64.00 | 66.05 | 65.00 | -2.63 | -3.89% | 141 | 106 | 2.49 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 75.00 | 57.00 | 60.05 | 60.27 | -5.32 | -8.12% | 155 | 38 | 2.35 | 1.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 80.00 | 53.85 | 56.00 | 55.14 | -4.59 | -7.69% | 21 | 274 | 2.16 | 1.00 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 85.00 | 48.85 | 50.30 | 50.22 | -4.80 | -8.73% | 121 | 500 | 1.72 | 0.99 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 90.00 | 42.60 | 45.15 | 44.50 | -5.90 | -11.71% | 593 | 465 | 1.65 | 0.99 | 0.00 | -0.07 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 95.00 | 39.55 | 40.50 | 40.30 | -3.68 | -8.37% | 12 | 376 | 1.42 | 0.98 | 0.00 | -0.10 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 96.00 | 37.75 | 39.45 | 43.32 | -0.93 | -2.11% | 22 | 259 | 1.55 | 0.98 | 0.00 | -0.10 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 97.00 | 36.85 | 38.70 | 40.50 | -2.40 | -5.60% | 55 | 93 | 1.48 | 0.98 | 0.00 | -0.11 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 98.00 | 35.55 | 37.30 | 41.85 | 0.00 | 0.00% | 2 | 203 | 1.25 | 0.97 | 0.00 | -0.12 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 99.00 | 34.60 | 36.75 | 40.90 | 0.00 | 0.00% | 0 | 51 | 1.48 | 0.97 | 0.00 | -0.12 | 2/18/2025 | 2/21/2025 3:59:40 PM EST |
| 100.00 | 32.75 | 35.30 | 35.00 | -5.08 | -12.68% | 326 | 2,421 | 1.11 | 0.97 | 0.00 | -0.13 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 101.00 | 32.80 | 34.60 | 34.00 | -4.95 | -12.71% | 25 | 209 | 1.08 | 0.96 | 0.00 | -0.14 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 102.00 | 32.20 | 33.45 | 37.62 | -0.58 | -1.52% | 13 | 147 | 1.39 | 0.96 | 0.00 | -0.14 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 103.00 | 30.70 | 32.55 | 32.50 | -3.90 | -10.72% | 4 | 139 | 1.23 | 0.96 | 0.00 | -0.15 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 104.00 | 29.80 | 31.85 | 34.15 | 0.00 | 0.00% | 0 | 99 | 1.18 | 0.95 | 0.00 | -0.16 | 2/20/2025 | 2/21/2025 3:59:40 PM EST |
| 105.00 | 27.95 | 30.20 | 30.47 | -4.93 | -13.93% | 70 | 44,270 | 1.21 | 0.95 | 0.00 | -0.17 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 106.00 | 28.35 | 29.55 | 29.65 | -4.35 | -12.80% | 19 | 79 | 1.07 | 0.95 | 0.01 | -0.18 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 107.00 | 27.15 | 28.75 | 27.97 | -6.03 | -17.74% | 50 | 179 | 1.21 | 0.94 | 0.01 | -0.19 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 108.00 | 25.75 | 28.00 | 27.67 | -4.98 | -15.26% | 43 | 251 | 1.07 | 0.94 | 0.01 | -0.20 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 109.00 | 25.20 | 26.95 | 26.50 | -4.50 | -14.52% | 4 | 141 | 0.90 | 0.93 | 0.01 | -0.21 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 110.00 | 24.45 | 25.40 | 25.15 | -5.30 | -17.41% | 493 | 3,003 | 1.10 | 0.92 | 0.01 | -0.22 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 111.00 | 23.00 | 24.90 | 26.63 | -2.77 | -9.43% | 5 | 803 | 1.07 | 0.92 | 0.01 | -0.22 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 112.00 | 22.80 | 23.85 | 23.35 | -4.55 | -16.31% | 156 | 291 | 1.10 | 0.91 | 0.01 | -0.23 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 113.00 | 21.15 | 23.25 | 21.90 | -5.40 | -19.78% | 53 | 611 | 0.92 | 0.90 | 0.01 | -0.24 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 114.00 | 20.35 | 21.60 | 21.40 | -5.15 | -19.40% | 33 | 520 | 0.92 | 0.90 | 0.01 | -0.25 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 115.00 | 19.65 | 21.10 | 20.57 | -5.03 | -19.65% | 683 | 5,255 | 0.97 | 0.89 | 0.01 | -0.26 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 116.00 | 18.45 | 20.30 | 19.50 | -5.00 | -20.41% | 70 | 538 | 0.94 | 0.88 | 0.01 | -0.27 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 117.00 | 18.25 | 19.20 | 18.98 | -4.27 | -18.37% | 211 | 933 | 0.95 | 0.87 | 0.01 | -0.29 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 118.00 | 16.85 | 18.00 | 18.00 | -4.66 | -20.57% | 89 | 1,455 | 0.94 | 0.86 | 0.01 | -0.30 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 119.00 | 15.20 | 17.15 | 16.90 | -4.85 | -22.30% | 163 | 1,420 | 0.92 | 0.85 | 0.01 | -0.31 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 120.00 | 14.00 | 16.25 | 16.08 | -4.78 | -22.92% | 6,590 | 16,170 | 0.91 | 0.83 | 0.01 | -0.32 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 121.00 | 13.50 | 15.45 | 15.33 | -4.17 | -21.39% | 293 | 2,015 | 0.90 | 0.82 | 0.02 | -0.33 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 122.00 | 13.85 | 14.65 | 14.50 | -4.59 | -24.05% | 429 | 3,731 | 0.91 | 0.80 | 0.02 | -0.34 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 123.00 | 13.45 | 13.75 | 13.83 | -4.32 | -23.81% | 752 | 3,339 | 0.89 | 0.79 | 0.02 | -0.36 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 124.00 | 12.65 | 13.00 | 12.69 | -4.63 | -26.74% | 457 | 3,783 | 0.89 | 0.77 | 0.02 | -0.37 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 125.00 | 11.90 | 12.25 | 12.11 | -4.34 | -26.39% | 1,887 | 15,520 | 0.88 | 0.75 | 0.02 | -0.38 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 126.00 | 11.20 | 11.50 | 11.35 | -4.30 | -27.48% | 1,176 | 5,020 | 0.87 | 0.73 | 0.02 | -0.39 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 127.00 | 10.50 | 10.80 | 10.80 | -3.81 | -26.08% | 582 | 6,937 | 0.87 | 0.71 | 0.02 | -0.40 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 128.00 | 9.85 | 10.10 | 10.10 | -3.85 | -27.60% | 570 | 5,426 | 0.87 | 0.69 | 0.02 | -0.41 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 129.00 | 9.25 | 9.45 | 9.41 | -3.79 | -28.72% | 488 | 4,187 | 0.86 | 0.66 | 0.02 | -0.42 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 130.00 | 8.60 | 8.80 | 8.70 | -3.72 | -29.96% | 7,109 | 26,320 | 0.86 | 0.64 | 0.02 | -0.43 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 131.00 | 8.00 | 8.20 | 8.05 | -3.65 | -31.20% | 1,106 | 4,829 | 0.85 | 0.61 | 0.02 | -0.44 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 132.00 | 7.40 | 7.60 | 7.50 | -3.50 | -31.82% | 1,425 | 7,406 | 0.84 | 0.59 | 0.03 | -0.44 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 133.00 | 6.80 | 7.05 | 6.96 | -3.34 | -32.43% | 1,912 | 6,982 | 0.84 | 0.56 | 0.03 | -0.45 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 134.00 | 6.30 | 6.45 | 6.43 | -3.22 | -33.37% | 5,319 | 7,272 | 0.84 | 0.54 | 0.03 | -0.45 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 135.00 | 5.80 | 5.95 | 5.85 | -3.15 | -35.00% | 22,369 | 23,655 | 0.83 | 0.51 | 0.03 | -0.45 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 136.00 | 5.30 | 5.45 | 5.35 | -3.05 | -36.31% | 8,427 | 7,411 | 0.82 | 0.48 | 0.03 | -0.45 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 137.00 | 4.90 | 5.00 | 4.90 | -2.86 | -36.86% | 18,118 | 7,337 | 0.82 | 0.46 | 0.03 | -0.44 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 138.00 | 4.40 | 4.60 | 4.51 | -2.70 | -37.45% | 19,127 | 12,901 | 0.82 | 0.43 | 0.03 | -0.44 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 139.00 | 4.00 | 4.15 | 4.05 | -2.70 | -40.00% | 28,621 | 8,852 | 0.81 | 0.41 | 0.03 | -0.43 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 140.00 | 3.65 | 3.75 | 3.73 | -2.52 | -40.32% | 70,039 | 90,869 | 0.81 | 0.38 | 0.03 | -0.42 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 141.00 | 3.25 | 3.40 | 3.35 | -2.30 | -40.71% | 19,038 | 19,862 | 0.80 | 0.36 | 0.02 | -0.41 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 142.00 | 3.00 | 3.10 | 3.00 | -2.20 | -42.31% | 12,458 | 11,805 | 0.80 | 0.34 | 0.02 | -0.40 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 143.00 | 2.70 | 2.76 | 2.73 | -2.06 | -43.01% | 8,971 | 14,689 | 0.79 | 0.31 | 0.02 | -0.39 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 144.00 | 2.40 | 2.47 | 2.43 | -1.92 | -44.14% | 31,493 | 15,100 | 0.79 | 0.29 | 0.02 | -0.37 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 145.00 | 2.16 | 2.21 | 2.18 | -1.77 | -44.81% | 71,579 | 40,701 | 0.79 | 0.27 | 0.02 | -0.36 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 146.00 | 1.95 | 1.98 | 1.95 | -1.60 | -45.07% | 10,057 | 7,992 | 0.78 | 0.25 | 0.02 | -0.34 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 147.00 | 1.68 | 1.76 | 1.72 | -1.53 | -47.08% | 46,067 | 7,338 | 0.78 | 0.23 | 0.02 | -0.33 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 148.00 | 1.50 | 1.55 | 1.55 | -1.39 | -47.28% | 41,520 | 13,020 | 0.78 | 0.21 | 0.02 | -0.31 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 149.00 | 1.33 | 1.40 | 1.38 | -1.27 | -47.93% | 15,667 | 7,381 | 0.78 | 0.19 | 0.02 | -0.30 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 150.00 | 1.20 | 1.24 | 1.24 | -1.14 | -47.90% | 74,717 | 66,126 | 0.78 | 0.18 | 0.02 | -0.28 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 152.50 | 0.89 | 0.93 | 0.91 | -0.89 | -49.45% | 7,654 | 12,848 | 0.78 | 0.14 | 0.02 | -0.24 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 155.00 | 0.67 | 0.70 | 0.68 | -0.66 | -49.26% | 40,581 | 27,548 | 0.78 | 0.11 | 0.01 | -0.21 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 157.50 | 0.51 | 0.54 | 0.53 | -0.45 | -45.92% | 37,443 | 7,864 | 0.79 | 0.09 | 0.01 | -0.18 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 160.00 | 0.39 | 0.41 | 0.40 | -0.34 | -45.95% | 54,016 | 28,729 | 0.80 | 0.07 | 0.01 | -0.15 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 162.50 | 0.30 | 0.33 | 0.31 | -0.23 | -42.60% | 9,992 | 6,480 | 0.81 | 0.06 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 165.00 | 0.24 | 0.26 | 0.25 | -0.15 | -37.50% | 55,012 | 22,484 | 0.83 | 0.04 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 167.50 | 0.18 | 0.22 | 0.20 | -0.10 | -33.34% | 2,855 | 5,286 | 0.84 | 0.04 | 0.00 | -0.09 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 170.00 | 0.15 | 0.16 | 0.16 | -0.07 | -30.44% | 5,156 | 12,028 | 0.85 | 0.03 | 0.00 | -0.07 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 172.50 | 0.10 | 0.13 | 0.13 | -0.04 | -23.53% | 2,013 | 2,591 | 0.88 | 0.02 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 175.00 | 0.10 | 0.12 | 0.10 | -0.04 | -28.58% | 4,021 | 9,442 | 0.88 | 0.02 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 177.50 | 0.07 | 0.10 | 0.09 | -0.03 | -25.00% | 666 | 948 | 0.90 | 0.01 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 180.00 | 0.06 | 0.09 | 0.08 | 0.00 | 0.00% | 3,580 | 11,271 | 0.91 | 0.01 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 185.00 | 0.04 | 0.06 | 0.06 | -0.01 | -14.29% | 6,952 | 3,927 | 0.96 | 0.01 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 190.00 | 0.03 | 0.05 | 0.05 | +0.01 | +25.00% | 5,733 | 4,732 | 0.97 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 195.00 | 0.01 | 0.05 | 0.03 | 0.00 | 0.00% | 2,936 | 1,910 | 1.05 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 200.00 | 0.02 | 0.03 | 0.02 | -0.01 | -33.34% | 3,204 | 12,179 | 1.06 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 205.00 | 0.01 | 0.02 | 0.02 | +0.01 | +100.00% | 114 | 1,351 | 1.06 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 210.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 226 | 313 | 1.12 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 215.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 259 | 586 | 1.13 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 220.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 268 | 1,079 | 1.18 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 225.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 823 | 1.23 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 230.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 7 | 769 | 1.28 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 235.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,215 | 1.33 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:40 PM EST |
| 240.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,306 | 1.37 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:40 PM EST |
| 250.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 327 | 1.46 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 260.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 38 | 773 | 1.54 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 270.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 127 | 1.62 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:40 PM EST |
| 280.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 3 | 2,584 | 1.69 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:40 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% | 22,219 | 2,243 | 2.39 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 55.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 2,881 | 1,692 | 2.31 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 60.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 2,592 | 3,314 | 2.03 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 65.00 | 0.01 | 0.03 | 0.03 | +0.01 | +50.00% | 5,373 | 3,819 | 1.94 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 70.00 | 0.03 | 0.04 | 0.04 | +0.02 | +100.00% | 15,554 | 23,614 | 1.82 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 75.00 | 0.04 | 0.07 | 0.07 | +0.04 | +133.34% | 2,307 | 8,620 | 1.73 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 80.00 | 0.07 | 0.09 | 0.08 | +0.04 | +100.00% | 55,202 | 4,232 | 1.61 | 0.00 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 85.00 | 0.09 | 0.10 | 0.09 | +0.04 | +80.00% | 2,517 | 4,404 | 1.50 | -0.01 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 90.00 | 0.13 | 0.15 | 0.14 | +0.06 | +75.00% | 4,481 | 8,695 | 1.38 | -0.01 | 0.00 | -0.07 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 95.00 | 0.19 | 0.21 | 0.19 | +0.10 | +111.12% | 5,152 | 8,910 | 1.29 | -0.02 | 0.00 | -0.10 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 96.00 | 0.20 | 0.22 | 0.20 | +0.11 | +122.23% | 10,564 | 1,565 | 1.27 | -0.02 | 0.00 | -0.10 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 97.00 | 0.21 | 0.25 | 0.22 | +0.12 | +120.00% | 427 | 6,590 | 1.25 | -0.02 | 0.00 | -0.11 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 98.00 | 0.23 | 0.26 | 0.24 | +0.13 | +118.19% | 1,313 | 783 | 1.24 | -0.03 | 0.00 | -0.12 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 99.00 | 0.24 | 0.28 | 0.26 | +0.13 | +100.00% | 307 | 1,014 | 1.21 | -0.03 | 0.00 | -0.12 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 100.00 | 0.26 | 0.30 | 0.27 | +0.15 | +125.00% | 7,556 | 23,382 | 1.19 | -0.03 | 0.00 | -0.13 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 101.00 | 0.29 | 0.31 | 0.29 | +0.16 | +123.08% | 4,652 | 2,657 | 1.18 | -0.04 | 0.00 | -0.14 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 102.00 | 0.30 | 0.34 | 0.32 | +0.18 | +128.58% | 1,226 | 10,623 | 1.16 | -0.04 | 0.00 | -0.14 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 103.00 | 0.32 | 0.36 | 0.33 | +0.17 | +106.25% | 165 | 1,010 | 1.13 | -0.04 | 0.00 | -0.15 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 104.00 | 0.35 | 0.39 | 0.36 | +0.21 | +140.00% | 94 | 1,228 | 1.12 | -0.05 | 0.00 | -0.16 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 105.00 | 0.38 | 0.40 | 0.39 | +0.23 | +143.75% | 34,257 | 53,357 | 1.10 | -0.05 | 0.00 | -0.17 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 106.00 | 0.40 | 0.44 | 0.43 | +0.24 | +126.32% | 627 | 904 | 1.08 | -0.05 | 0.01 | -0.18 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 107.00 | 0.44 | 0.47 | 0.47 | +0.27 | +135.00% | 762 | 1,185 | 1.06 | -0.06 | 0.01 | -0.19 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 108.00 | 0.48 | 0.51 | 0.50 | +0.30 | +150.00% | 745 | 2,546 | 1.05 | -0.06 | 0.01 | -0.20 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 109.00 | 0.52 | 0.54 | 0.52 | +0.29 | +126.09% | 1,780 | 805 | 1.03 | -0.07 | 0.01 | -0.21 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 110.00 | 0.58 | 0.60 | 0.58 | +0.34 | +141.67% | 12,536 | 17,573 | 1.01 | -0.08 | 0.01 | -0.22 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 111.00 | 0.63 | 0.65 | 0.64 | +0.38 | +146.16% | 509 | 2,558 | 1.00 | -0.08 | 0.01 | -0.22 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 112.00 | 0.68 | 0.73 | 0.69 | +0.40 | +137.94% | 3,977 | 2,560 | 0.99 | -0.09 | 0.01 | -0.23 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 113.00 | 0.75 | 0.80 | 0.77 | +0.46 | +148.39% | 982 | 4,330 | 0.97 | -0.10 | 0.01 | -0.24 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 114.00 | 0.83 | 0.86 | 0.84 | +0.49 | +140.00% | 1,487 | 2,369 | 0.96 | -0.10 | 0.01 | -0.25 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 115.00 | 0.91 | 0.94 | 0.92 | +0.53 | +135.90% | 7,779 | 38,265 | 0.95 | -0.11 | 0.01 | -0.26 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 116.00 | 1.01 | 1.06 | 1.02 | +0.60 | +142.86% | 1,250 | 3,727 | 0.94 | -0.12 | 0.01 | -0.27 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 117.00 | 1.12 | 1.16 | 1.13 | +0.65 | +135.42% | 2,149 | 3,524 | 0.93 | -0.13 | 0.01 | -0.29 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 118.00 | 1.24 | 1.29 | 1.26 | +0.73 | +137.74% | 2,032 | 3,954 | 0.92 | -0.14 | 0.01 | -0.30 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 119.00 | 1.38 | 1.44 | 1.37 | +0.78 | +132.21% | 1,766 | 4,060 | 0.91 | -0.15 | 0.01 | -0.31 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 120.00 | 1.53 | 1.59 | 1.58 | +0.91 | +135.83% | 28,919 | 25,428 | 0.90 | -0.17 | 0.01 | -0.32 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 121.00 | 1.72 | 1.77 | 1.74 | +0.99 | +132.00% | 1,467 | 5,332 | 0.90 | -0.18 | 0.02 | -0.33 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 122.00 | 1.91 | 1.96 | 1.90 | +1.06 | +126.19% | 1,773 | 10,062 | 0.89 | -0.20 | 0.02 | -0.34 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 123.00 | 2.10 | 2.19 | 2.14 | +1.20 | +127.66% | 2,522 | 3,554 | 0.88 | -0.21 | 0.02 | -0.36 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 124.00 | 2.35 | 2.43 | 2.36 | +1.31 | +124.77% | 2,033 | 2,665 | 0.88 | -0.23 | 0.02 | -0.37 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 125.00 | 2.60 | 2.65 | 2.61 | +1.40 | +115.71% | 25,358 | 18,690 | 0.87 | -0.25 | 0.02 | -0.38 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 126.00 | 2.86 | 2.95 | 2.93 | +1.56 | +113.87% | 4,624 | 3,967 | 0.87 | -0.27 | 0.02 | -0.39 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 127.00 | 3.10 | 3.25 | 3.17 | +1.63 | +105.85% | 7,108 | 4,774 | 0.86 | -0.29 | 0.02 | -0.40 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 128.00 | 3.45 | 3.60 | 3.48 | +1.74 | +100.00% | 4,484 | 11,925 | 0.86 | -0.31 | 0.02 | -0.41 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 129.00 | 3.80 | 3.90 | 3.87 | +1.91 | +97.45% | 3,938 | 6,591 | 0.85 | -0.34 | 0.02 | -0.42 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 130.00 | 4.20 | 4.30 | 4.20 | +1.99 | +90.05% | 35,899 | 38,205 | 0.85 | -0.36 | 0.02 | -0.43 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 131.00 | 4.55 | 4.70 | 4.65 | +2.17 | +87.50% | 7,989 | 7,496 | 0.84 | -0.39 | 0.02 | -0.44 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 132.00 | 4.95 | 5.15 | 4.98 | +2.21 | +79.79% | 27,935 | 11,176 | 0.84 | -0.41 | 0.03 | -0.44 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 133.00 | 5.40 | 5.60 | 5.44 | +2.39 | +78.37% | 5,439 | 4,803 | 0.83 | -0.44 | 0.03 | -0.45 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 134.00 | 5.85 | 6.00 | 5.95 | +2.55 | +75.00% | 8,001 | 5,890 | 0.83 | -0.46 | 0.03 | -0.45 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 135.00 | 6.35 | 6.45 | 6.36 | +2.56 | +67.37% | 18,323 | 19,459 | 0.83 | -0.49 | 0.03 | -0.45 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 136.00 | 6.85 | 7.05 | 6.93 | +2.78 | +66.99% | 6,991 | 4,300 | 0.83 | -0.52 | 0.03 | -0.45 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 137.00 | 7.35 | 7.60 | 7.45 | +2.86 | +62.31% | 6,098 | 4,613 | 0.81 | -0.54 | 0.03 | -0.44 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 138.00 | 7.90 | 8.15 | 7.98 | +3.03 | +61.22% | 5,794 | 5,614 | 0.81 | -0.57 | 0.03 | -0.44 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 139.00 | 8.50 | 8.75 | 8.55 | +3.10 | +56.89% | 6,017 | 4,047 | 0.81 | -0.59 | 0.03 | -0.43 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 140.00 | 9.10 | 9.40 | 9.18 | +3.18 | +53.00% | 16,848 | 77,942 | 0.79 | -0.62 | 0.03 | -0.42 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 141.00 | 9.70 | 10.05 | 9.80 | +3.30 | +50.77% | 3,762 | 3,709 | 0.79 | -0.64 | 0.02 | -0.41 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 142.00 | 10.35 | 10.90 | 10.45 | +3.45 | +49.29% | 2,322 | 3,114 | 0.79 | -0.66 | 0.02 | -0.40 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 143.00 | 11.00 | 11.45 | 11.05 | +3.47 | +45.78% | 736 | 3,098 | 0.78 | -0.69 | 0.02 | -0.39 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 144.00 | 11.65 | 12.20 | 11.76 | +3.61 | +44.30% | 545 | 1,728 | 0.78 | -0.71 | 0.02 | -0.37 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 145.00 | 12.50 | 12.85 | 12.55 | +3.75 | +42.62% | 2,403 | 5,596 | 0.78 | -0.73 | 0.02 | -0.36 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 146.00 | 13.10 | 13.85 | 13.38 | +4.00 | +42.65% | 424 | 721 | 0.78 | -0.75 | 0.02 | -0.34 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 147.00 | 14.00 | 14.80 | 13.98 | +4.03 | +40.51% | 513 | 960 | 0.77 | -0.77 | 0.02 | -0.33 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 148.00 | 14.70 | 15.45 | 15.03 | +4.35 | +40.73% | 459 | 448 | 0.77 | -0.79 | 0.02 | -0.31 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 149.00 | 14.60 | 18.00 | 15.77 | +4.37 | +38.34% | 315 | 356 | 0.78 | -0.81 | 0.02 | -0.30 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 150.00 | 16.25 | 17.30 | 16.70 | +4.48 | +36.67% | 2,230 | 2,051 | 0.76 | -0.82 | 0.02 | -0.28 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 152.50 | 18.45 | 19.80 | 18.85 | +4.71 | +33.31% | 193 | 654 | 0.76 | -0.86 | 0.02 | -0.24 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 155.00 | 20.70 | 22.00 | 20.32 | +4.23 | +26.29% | 180 | 889 | 0.77 | -0.89 | 0.01 | -0.21 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 157.50 | 23.05 | 24.15 | 21.96 | +2.06 | +10.36% | 33 | 162 | 0.74 | -0.91 | 0.01 | -0.18 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 160.00 | 24.95 | 26.90 | 25.83 | +5.35 | +26.13% | 455 | 398 | 0.78 | -0.93 | 0.01 | -0.15 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 162.50 | 27.45 | 29.05 | 28.19 | +5.18 | +22.52% | 116 | 159 | 0.97 | -0.94 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 165.00 | 30.00 | 31.45 | 30.83 | +5.23 | +20.43% | 356 | 228 | 0.74 | -0.96 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 167.50 | 32.30 | 34.35 | 33.06 | +4.91 | +17.45% | 178 | 123 | 1.05 | -0.96 | 0.00 | -0.09 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 170.00 | 34.95 | 36.65 | 35.48 | +5.52 | +18.43% | 326 | 176 | 1.06 | -0.97 | 0.00 | -0.07 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 172.50 | 37.05 | 40.65 | 37.80 | +6.30 | +20.00% | 2 | 44 | 1.09 | -0.98 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 175.00 | 39.90 | 41.30 | 38.89 | +3.54 | +10.02% | 34 | 88 | 1.16 | -0.98 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 177.50 | 42.35 | 43.75 | 37.80 | +0.15 | +0.40% | 15 | 15 | 1.13 | -0.99 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 180.00 | 44.90 | 46.35 | 44.77 | +5.57 | +14.21% | 15 | 0 | 1.17 | -0.99 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 185.00 | 49.65 | 51.50 | 45.15 | 0.00 | 0.00% | 0 | 0 | 1.35 | -0.99 | 0.00 | -0.02 | 2/18/2025 | 2/21/2025 3:59:40 PM EST |
| 190.00 | 54.65 | 58.00 | 51.50 | 0.00 | 0.00% | 0 | 0 | 1.43 | -1.00 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 3:59:40 PM EST |
| 195.00 | 59.65 | 61.60 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | -0.01 | 2/21/2025 3:59:40 PM EST | |||
| 200.00 | 64.90 | 66.35 | 60.50 | 0.00 | 0.00% | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:40 PM EST |
| 205.00 | 69.55 | 73.00 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:40 PM EST | |||
| 210.00 | 74.65 | 78.00 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:40 PM EST | |||
| 215.00 | 79.55 | 83.00 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:40 PM EST | |||
| 220.00 | 84.60 | 88.00 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:40 PM EST | |||
| 225.00 | 89.65 | 91.60 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:40 PM EST | |||
| 230.00 | 94.60 | 98.00 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:40 PM EST | |||
| 235.00 | 99.65 | 101.60 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:40 PM EST | |||
| 240.00 | 104.65 | 108.00 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:40 PM EST | |||
| 250.00 | 114.60 | 118.00 | 108.28 | 0.00 | 0.00% | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:40 PM EST |
| 260.00 | 124.60 | 128.00 | % | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:40 PM EST | |||
| 270.00 | 134.60 | 138.00 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:40 PM EST | |||
| 280.00 | 144.60 | 148.00 | % | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:40 PM EST |