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 | 83.80 | 85.05 | 84.75 | -4.97 | -5.54% | 16 | 138 | 2.49 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 55.00 | 78.75 | 80.45 | 61.25 | 0.00 | 0.00% | 0 | 2 | 2.46 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 3:59:40 PM EST |
| 60.00 | 73.85 | 75.45 | 77.47 | +1.04 | +1.37% | 13 | 33 | 2.23 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 65.00 | 68.75 | 70.30 | 70.65 | +20.05 | +39.63% | 26 | 10 | 2.06 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 70.00 | 64.00 | 65.60 | 65.01 | -4.46 | -6.42% | 1 | 124 | 1.90 | 1.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 75.00 | 59.00 | 60.65 | 62.78 | 0.00 | 0.00% | 0 | 203 | 1.75 | 1.00 | 0.00 | -0.02 | 2/14/2025 | 2/21/2025 3:59:40 PM EST |
| 80.00 | 53.90 | 55.40 | 55.25 | -4.53 | -7.58% | 108 | 433 | 1.29 | 0.99 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 85.00 | 49.00 | 50.45 | 52.25 | -1.93 | -3.57% | 8 | 55 | 1.24 | 0.99 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 90.00 | 42.10 | 45.35 | 46.05 | -3.80 | -7.63% | 120 | 667 | 1.13 | 0.98 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 95.00 | 39.05 | 40.40 | 39.85 | -5.60 | -12.33% | 65 | 185 | 1.07 | 0.97 | 0.00 | -0.08 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 96.00 | 36.20 | 39.85 | 44.35 | 0.00 | 0.00% | 0 | 195 | 1.00 | 0.96 | 0.00 | -0.09 | 2/18/2025 | 2/21/2025 3:59:40 PM EST |
| 97.00 | 35.20 | 38.45 | 38.35 | -4.46 | -10.42% | 28 | 117 | 0.98 | 0.96 | 0.00 | -0.09 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 98.00 | 36.40 | 37.75 | 40.54 | 0.00 | 0.00% | 0 | 85 | 0.97 | 0.96 | 0.00 | -0.10 | 2/20/2025 | 2/21/2025 3:59:40 PM EST |
| 99.00 | 35.35 | 36.50 | 38.36 | -1.15 | -2.92% | 10 | 56 | 0.91 | 0.95 | 0.00 | -0.10 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 100.00 | 34.40 | 35.60 | 35.14 | -5.12 | -12.72% | 53 | 870 | 0.88 | 0.95 | 0.00 | -0.11 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 101.00 | 33.20 | 35.00 | 34.30 | -5.20 | -13.17% | 6 | 104 | 0.91 | 0.95 | 0.00 | -0.11 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 102.00 | 32.00 | 34.10 | 33.00 | -5.71 | -14.76% | 54 | 34 | 0.97 | 0.94 | 0.00 | -0.12 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 103.00 | 31.60 | 32.75 | 34.90 | -0.29 | -0.83% | 20 | 281 | 0.88 | 0.94 | 0.00 | -0.12 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 104.00 | 29.95 | 31.60 | 35.84 | +3.84 | +12.00% | 515 | 30 | 0.81 | 0.93 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 105.00 | 29.60 | 30.75 | 29.75 | -3.58 | -10.75% | 47 | 1,048 | 0.86 | 0.93 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 106.00 | 27.00 | 30.30 | 29.95 | -4.48 | -13.02% | 2 | 105 | 0.85 | 0.92 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 107.00 | 27.75 | 28.85 | 28.90 | -4.44 | -13.32% | 9 | 271 | 0.82 | 0.92 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 108.00 | 25.00 | 28.00 | 32.50 | 0.00 | 0.00% | 0 | 38 | 0.84 | 0.91 | 0.01 | -0.14 | 2/20/2025 | 2/21/2025 3:59:40 PM EST |
| 109.00 | 25.75 | 27.00 | 28.20 | -2.35 | -7.70% | 10 | 105 | 0.84 | 0.91 | 0.01 | -0.15 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 110.00 | 23.00 | 26.00 | 25.60 | -5.03 | -16.43% | 207 | 1,341 | 0.80 | 0.90 | 0.01 | -0.15 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 111.00 | 23.95 | 25.20 | 28.54 | 0.00 | 0.00% | 0 | 142 | 0.80 | 0.89 | 0.01 | -0.16 | 2/20/2025 | 2/21/2025 3:59:40 PM EST |
| 112.00 | 23.15 | 24.10 | 27.45 | -1.10 | -3.86% | 1 | 191 | 0.76 | 0.89 | 0.01 | -0.16 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 113.00 | 21.00 | 23.05 | 23.20 | -4.46 | -16.13% | 45 | 579 | 0.80 | 0.88 | 0.01 | -0.17 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 114.00 | 20.05 | 22.30 | 22.84 | -3.66 | -13.82% | 7 | 377 | 0.76 | 0.87 | 0.01 | -0.17 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 115.00 | 19.20 | 21.15 | 21.00 | -4.85 | -18.77% | 217 | 1,876 | 0.79 | 0.86 | 0.01 | -0.18 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 116.00 | 18.30 | 20.30 | 20.39 | -4.71 | -18.77% | 15 | 476 | 0.78 | 0.85 | 0.01 | -0.18 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 117.00 | 17.65 | 19.45 | 19.95 | -4.15 | -17.22% | 62 | 474 | 0.77 | 0.84 | 0.01 | -0.18 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 118.00 | 16.30 | 18.95 | 18.65 | -4.58 | -19.72% | 34 | 2,353 | 0.76 | 0.83 | 0.01 | -0.19 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 119.00 | 15.75 | 17.80 | 17.79 | -3.21 | -15.29% | 19 | 977 | 0.75 | 0.82 | 0.01 | -0.19 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 120.00 | 16.70 | 16.85 | 16.85 | -4.50 | -21.08% | 434 | 4,661 | 0.74 | 0.81 | 0.01 | -0.20 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 121.00 | 14.00 | 16.20 | 16.40 | -4.25 | -20.59% | 102 | 1,198 | 0.74 | 0.80 | 0.01 | -0.20 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 122.00 | 13.00 | 15.45 | 15.73 | -3.57 | -18.50% | 130 | 1,725 | 0.74 | 0.78 | 0.02 | -0.21 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 123.00 | 12.00 | 14.70 | 14.50 | -4.05 | -21.84% | 410 | 2,116 | 0.74 | 0.77 | 0.02 | -0.21 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 124.00 | 12.05 | 13.95 | 13.80 | -4.20 | -23.34% | 507 | 1,375 | 0.74 | 0.75 | 0.02 | -0.22 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 125.00 | 12.85 | 13.20 | 13.10 | -4.00 | -23.40% | 1,250 | 8,986 | 0.73 | 0.73 | 0.02 | -0.22 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 126.00 | 10.65 | 12.55 | 12.60 | -3.74 | -22.89% | 96 | 1,093 | 0.72 | 0.71 | 0.02 | -0.23 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 127.00 | 9.80 | 11.85 | 12.15 | -3.40 | -21.87% | 440 | 1,240 | 0.72 | 0.69 | 0.02 | -0.23 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 128.00 | 9.50 | 11.20 | 11.31 | -3.34 | -22.80% | 536 | 1,725 | 0.72 | 0.67 | 0.02 | -0.24 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 129.00 | 10.25 | 10.55 | 10.55 | -3.40 | -24.38% | 340 | 1,321 | 0.71 | 0.65 | 0.02 | -0.24 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 130.00 | 9.00 | 9.90 | 9.80 | -3.50 | -26.32% | 1,539 | 11,529 | 0.71 | 0.63 | 0.02 | -0.25 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 131.00 | 8.75 | 9.35 | 9.31 | -3.09 | -24.92% | 151 | 818 | 0.71 | 0.61 | 0.02 | -0.25 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 132.00 | 7.60 | 8.75 | 8.75 | -3.15 | -26.48% | 531 | 1,943 | 0.70 | 0.59 | 0.02 | -0.25 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 133.00 | 7.35 | 8.20 | 8.10 | -3.10 | -27.68% | 546 | 2,211 | 0.70 | 0.56 | 0.02 | -0.25 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 134.00 | 7.40 | 7.65 | 7.57 | -2.83 | -27.22% | 781 | 3,050 | 0.70 | 0.54 | 0.02 | -0.26 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 135.00 | 6.95 | 7.15 | 7.00 | -2.97 | -29.79% | 4,930 | 15,213 | 0.69 | 0.52 | 0.02 | -0.26 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 136.00 | 6.50 | 6.65 | 6.50 | -2.89 | -30.78% | 2,405 | 3,407 | 0.69 | 0.49 | 0.02 | -0.26 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 137.00 | 6.00 | 6.20 | 6.05 | -2.75 | -31.25% | 2,064 | 3,376 | 0.69 | 0.47 | 0.02 | -0.25 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 138.00 | 5.55 | 5.75 | 5.65 | -2.55 | -31.10% | 6,314 | 5,599 | 0.68 | 0.45 | 0.02 | -0.25 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 139.00 | 5.00 | 5.35 | 5.20 | -2.45 | -32.03% | 5,311 | 5,460 | 0.68 | 0.43 | 0.02 | -0.25 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 140.00 | 4.80 | 4.95 | 4.85 | -2.35 | -32.64% | 15,284 | 17,996 | 0.68 | 0.41 | 0.02 | -0.25 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 141.00 | 4.00 | 4.55 | 4.45 | -2.26 | -33.69% | 3,520 | 4,121 | 0.67 | 0.38 | 0.02 | -0.24 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 142.00 | 3.95 | 4.15 | 4.14 | -2.11 | -33.76% | 1,831 | 2,737 | 0.67 | 0.36 | 0.02 | -0.24 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 143.00 | 3.70 | 3.85 | 3.80 | -2.00 | -34.49% | 1,282 | 2,939 | 0.67 | 0.34 | 0.02 | -0.23 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 144.00 | 2.77 | 3.65 | 3.46 | -1.94 | -35.93% | 1,912 | 1,680 | 0.67 | 0.32 | 0.02 | -0.23 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 145.00 | 3.10 | 3.20 | 3.15 | -1.80 | -36.37% | 10,994 | 9,425 | 0.66 | 0.30 | 0.02 | -0.22 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 146.00 | 2.53 | 3.05 | 2.91 | -1.58 | -35.19% | 2,287 | 3,751 | 0.66 | 0.29 | 0.02 | -0.22 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 147.00 | 2.57 | 2.72 | 2.71 | -1.51 | -35.79% | 1,133 | 9,391 | 0.66 | 0.27 | 0.02 | -0.21 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 148.00 | 2.31 | 2.49 | 2.45 | -1.47 | -37.50% | 1,250 | 5,463 | 0.66 | 0.25 | 0.02 | -0.20 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 149.00 | 1.88 | 2.27 | 2.24 | -1.34 | -37.43% | 776 | 8,108 | 0.66 | 0.23 | 0.02 | -0.19 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 150.00 | 1.98 | 2.04 | 2.05 | -1.25 | -37.88% | 8,706 | 25,102 | 0.66 | 0.22 | 0.02 | -0.19 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 152.50 | 1.55 | 1.61 | 1.58 | -1.03 | -39.47% | 1,829 | 7,204 | 0.65 | 0.18 | 0.02 | -0.17 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 155.00 | 1.23 | 1.28 | 1.25 | -0.81 | -39.32% | 7,891 | 6,386 | 0.65 | 0.15 | 0.01 | -0.15 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 157.50 | 0.94 | 1.01 | 1.00 | -0.64 | -39.03% | 1,191 | 15,143 | 0.66 | 0.13 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 160.00 | 0.75 | 0.80 | 0.79 | -0.46 | -36.80% | 4,935 | 8,366 | 0.66 | 0.11 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 162.50 | 0.60 | 0.65 | 0.66 | -0.31 | -31.96% | 957 | 1,681 | 0.66 | 0.09 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 165.00 | 0.49 | 0.52 | 0.49 | -0.28 | -36.37% | 1,004 | 2,500 | 0.67 | 0.08 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 167.50 | 0.39 | 0.42 | 0.42 | -0.19 | -31.15% | 210 | 1,049 | 0.68 | 0.07 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 170.00 | 0.31 | 0.35 | 0.33 | -0.15 | -31.25% | 1,351 | 5,359 | 0.69 | 0.06 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 172.50 | 0.26 | 0.28 | 0.29 | -0.11 | -27.50% | 107 | 378 | 0.69 | 0.05 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 175.00 | 0.21 | 0.23 | 0.23 | -0.09 | -28.13% | 421 | 1,328 | 0.71 | 0.04 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 177.50 | 0.18 | 0.21 | 0.21 | -0.05 | -19.24% | 146 | 521 | 0.72 | 0.03 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 180.00 | 0.15 | 0.18 | 0.16 | -0.05 | -23.81% | 968 | 2,030 | 0.72 | 0.03 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 185.00 | 0.12 | 0.15 | 0.13 | -0.03 | -18.75% | 587 | 652 | 0.75 | 0.02 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 190.00 | 0.08 | 0.11 | 0.10 | -0.02 | -16.67% | 281 | 1,236 | 0.77 | 0.02 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 195.00 | 0.07 | 0.08 | 0.08 | 0.00 | 0.00% | 25 | 974 | 0.80 | 0.01 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 200.00 | 0.06 | 0.16 | 0.06 | -0.01 | -14.29% | 1,173 | 3,407 | 0.83 | 0.01 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 205.00 | 0.04 | 0.05 | 0.05 | 0.00 | 0.00% | 106 | 383 | 0.84 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 210.00 | 0.02 | 0.26 | 0.03 | -0.02 | -40.00% | 29 | 173 | 0.86 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 215.00 | 0.03 | 0.10 | 0.05 | +0.01 | +25.00% | 5 | 519 | 0.90 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 220.00 | 0.01 | 0.04 | 0.01 | -0.01 | -50.00% | 2 | 378 | 0.89 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 225.00 | 0.00 | 0.06 | 0.03 | +0.01 | +50.00% | 13 | 2,828 | 0.92 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 230.00 | 0.01 | 0.20 | 0.01 | -0.01 | -50.00% | 2 | 363 | 0.95 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 235.00 | 0.01 | 0.21 | 0.01 | -0.01 | -50.00% | 5 | 62 | 0.98 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 240.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 10 | 370 | 1.03 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 250.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 152 | 298 | 1.09 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 260.00 | 0.00 | 0.21 | 0.01 | 0.00 | 0.00% | 5 | 91 | 1.15 | 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% | 11 | 204 | 1.14 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 280.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 10 | 895 | 1.19 | 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 | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 261 | 3,844 | 1.84 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 55.00 | 0.00 | 0.04 | 0.04 | +0.02 | +100.00% | 158 | 212 | 1.73 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 60.00 | 0.02 | 0.05 | 0.04 | +0.01 | +33.34% | 202 | 555 | 1.61 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 65.00 | 0.05 | 0.06 | 0.05 | +0.01 | +25.00% | 305 | 1,091 | 1.50 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 70.00 | 0.06 | 0.08 | 0.07 | +0.01 | +16.67% | 5,138 | 15,701 | 1.40 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 75.00 | 0.08 | 0.10 | 0.10 | +0.04 | +66.67% | 47 | 8,607 | 1.31 | 0.00 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 80.00 | 0.10 | 0.14 | 0.13 | +0.05 | +62.50% | 84 | 2,933 | 1.22 | -0.01 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 85.00 | 0.16 | 0.17 | 0.17 | +0.06 | +54.55% | 50,355 | 55,029 | 1.14 | -0.01 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 90.00 | 0.21 | 0.24 | 0.22 | +0.10 | +83.34% | 1,379 | 4,049 | 1.05 | -0.02 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 95.00 | 0.29 | 0.32 | 0.30 | +0.14 | +87.50% | 112 | 1,678 | 0.98 | -0.03 | 0.00 | -0.08 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 96.00 | 0.31 | 0.34 | 0.31 | +0.14 | +82.36% | 22 | 235 | 0.97 | -0.04 | 0.00 | -0.09 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 97.00 | 0.33 | 0.36 | 0.30 | +0.10 | +50.00% | 10 | 304 | 0.95 | -0.04 | 0.00 | -0.09 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 98.00 | 0.35 | 0.39 | 0.37 | +0.18 | +94.74% | 42 | 214 | 0.94 | -0.04 | 0.00 | -0.10 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 99.00 | 0.38 | 0.41 | 0.38 | +0.18 | +90.00% | 15 | 384 | 0.93 | -0.05 | 0.00 | -0.10 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 100.00 | 0.41 | 0.43 | 0.42 | +0.20 | +90.91% | 1,145 | 2,980 | 0.92 | -0.05 | 0.00 | -0.11 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 101.00 | 0.43 | 0.47 | 0.44 | +0.22 | +100.00% | 6 | 387 | 0.90 | -0.05 | 0.00 | -0.11 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 102.00 | 0.47 | 0.51 | 0.48 | +0.23 | +92.00% | 103 | 482 | 0.89 | -0.06 | 0.00 | -0.12 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 103.00 | 0.51 | 0.54 | 0.52 | +0.26 | +100.00% | 70 | 1,402 | 0.88 | -0.06 | 0.00 | -0.12 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 104.00 | 0.54 | 0.58 | 0.53 | +0.26 | +96.30% | 179 | 224 | 0.87 | -0.07 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 105.00 | 0.59 | 0.64 | 0.61 | +0.29 | +90.63% | 395 | 1,971 | 0.86 | -0.07 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 106.00 | 0.63 | 0.68 | 0.65 | +0.33 | +103.13% | 1,008 | 283 | 0.85 | -0.08 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 107.00 | 0.69 | 0.81 | 0.71 | +0.36 | +102.86% | 98 | 950 | 0.84 | -0.08 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 108.00 | 0.75 | 0.80 | 0.76 | +0.40 | +111.12% | 542 | 1,535 | 0.82 | -0.09 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 109.00 | 0.81 | 0.87 | 0.84 | +0.44 | +110.00% | 664 | 570 | 0.81 | -0.09 | 0.01 | -0.15 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 110.00 | 0.89 | 0.93 | 0.90 | +0.48 | +114.29% | 1,848 | 5,310 | 0.81 | -0.10 | 0.01 | -0.15 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 111.00 | 0.96 | 1.01 | 1.00 | +0.52 | +108.34% | 201 | 773 | 0.80 | -0.11 | 0.01 | -0.16 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 112.00 | 1.06 | 1.11 | 1.07 | +0.57 | +114.00% | 218 | 489 | 0.79 | -0.11 | 0.01 | -0.16 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 113.00 | 1.15 | 1.24 | 1.20 | +0.65 | +118.19% | 194 | 556 | 0.78 | -0.12 | 0.01 | -0.17 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 114.00 | 1.27 | 1.40 | 1.29 | +0.67 | +108.07% | 211 | 706 | 0.78 | -0.13 | 0.01 | -0.17 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 115.00 | 1.39 | 1.52 | 1.42 | +0.77 | +118.47% | 2,244 | 5,963 | 0.77 | -0.14 | 0.01 | -0.18 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 116.00 | 1.52 | 1.62 | 1.53 | +0.80 | +109.59% | 642 | 807 | 0.76 | -0.15 | 0.01 | -0.18 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 117.00 | 1.67 | 1.73 | 1.70 | +0.91 | +115.19% | 324 | 3,865 | 0.76 | -0.16 | 0.01 | -0.18 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 118.00 | 1.82 | 1.95 | 1.88 | +1.01 | +116.10% | 349 | 1,067 | 0.75 | -0.17 | 0.01 | -0.19 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 119.00 | 2.02 | 2.14 | 2.05 | +1.11 | +118.09% | 336 | 866 | 0.75 | -0.18 | 0.01 | -0.19 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 120.00 | 2.19 | 2.30 | 2.25 | +1.19 | +112.27% | 7,483 | 15,224 | 0.74 | -0.19 | 0.01 | -0.20 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 121.00 | 2.42 | 2.54 | 2.49 | +1.29 | +107.50% | 673 | 1,113 | 0.74 | -0.20 | 0.01 | -0.20 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 122.00 | 2.63 | 3.00 | 2.72 | +1.43 | +110.86% | 548 | 2,572 | 0.73 | -0.22 | 0.02 | -0.21 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 123.00 | 2.88 | 3.30 | 2.96 | +1.51 | +104.14% | 619 | 1,326 | 0.73 | -0.23 | 0.02 | -0.21 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 124.00 | 3.15 | 3.25 | 3.20 | +1.60 | +100.00% | 585 | 2,167 | 0.73 | -0.25 | 0.02 | -0.22 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 125.00 | 3.40 | 3.55 | 3.50 | +1.71 | +95.54% | 2,710 | 5,927 | 0.72 | -0.27 | 0.02 | -0.22 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 126.00 | 3.70 | 3.90 | 3.80 | +1.80 | +90.00% | 771 | 1,921 | 0.72 | -0.29 | 0.02 | -0.23 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 127.00 | 4.05 | 4.20 | 4.15 | +1.97 | +90.37% | 1,319 | 2,494 | 0.71 | -0.31 | 0.02 | -0.23 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 128.00 | 4.35 | 4.50 | 4.46 | +2.03 | +83.54% | 1,434 | 2,096 | 0.71 | -0.33 | 0.02 | -0.24 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 129.00 | 4.70 | 4.95 | 4.78 | +2.11 | +79.03% | 507 | 1,867 | 0.71 | -0.35 | 0.02 | -0.24 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 130.00 | 5.10 | 5.30 | 5.20 | +2.26 | +76.88% | 1,990 | 5,410 | 0.70 | -0.37 | 0.02 | -0.25 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 131.00 | 5.50 | 5.70 | 5.66 | +2.44 | +75.78% | 529 | 1,187 | 0.70 | -0.39 | 0.02 | -0.25 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 132.00 | 5.95 | 6.15 | 5.99 | +2.43 | +68.26% | 1,184 | 1,429 | 0.70 | -0.41 | 0.02 | -0.25 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 133.00 | 6.40 | 6.60 | 6.40 | +2.52 | +64.95% | 710 | 3,589 | 0.69 | -0.44 | 0.02 | -0.25 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 134.00 | 6.90 | 7.10 | 7.00 | +2.80 | +66.67% | 1,077 | 4,666 | 0.69 | -0.46 | 0.02 | -0.26 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 135.00 | 7.35 | 7.60 | 7.35 | +2.70 | +58.07% | 6,116 | 3,103 | 0.69 | -0.48 | 0.02 | -0.26 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 136.00 | 7.90 | 8.10 | 7.80 | +2.65 | +51.46% | 830 | 1,046 | 0.68 | -0.51 | 0.02 | -0.26 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 137.00 | 8.25 | 8.70 | 8.40 | +2.90 | +52.73% | 884 | 1,694 | 0.68 | -0.53 | 0.02 | -0.25 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 138.00 | 8.85 | 9.35 | 8.98 | +3.08 | +52.21% | 1,257 | 1,186 | 0.68 | -0.55 | 0.02 | -0.25 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 139.00 | 9.20 | 9.90 | 9.65 | +3.30 | +51.97% | 1,097 | 1,292 | 0.67 | -0.57 | 0.02 | -0.25 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 140.00 | 10.00 | 10.55 | 10.10 | +3.25 | +47.45% | 2,260 | 13,726 | 0.67 | -0.59 | 0.02 | -0.25 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 141.00 | 10.50 | 12.00 | 10.80 | +3.45 | +46.94% | 949 | 10,004 | 0.67 | -0.62 | 0.02 | -0.24 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 142.00 | 11.05 | 13.90 | 11.24 | +3.09 | +37.92% | 292 | 846 | 0.67 | -0.64 | 0.02 | -0.24 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 143.00 | 11.75 | 14.55 | 11.51 | +2.71 | +30.80% | 66 | 498 | 0.65 | -0.66 | 0.02 | -0.23 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 144.00 | 12.40 | 15.00 | 13.00 | +2.95 | +29.36% | 62 | 402 | 0.64 | -0.68 | 0.02 | -0.23 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 145.00 | 13.15 | 15.75 | 13.50 | +3.84 | +39.76% | 397 | 885 | 0.65 | -0.70 | 0.02 | -0.22 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 146.00 | 13.75 | 14.80 | 13.47 | +3.07 | +29.52% | 41 | 163 | 0.65 | -0.71 | 0.02 | -0.22 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 147.00 | 14.50 | 15.50 | 11.65 | +0.65 | +5.91% | 3 | 108 | 0.65 | -0.73 | 0.02 | -0.21 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 148.00 | 15.30 | 18.00 | 12.77 | -0.73 | -5.41% | 9 | 99 | 0.63 | -0.75 | 0.02 | -0.20 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 149.00 | 16.10 | 17.05 | 16.57 | +3.68 | +28.55% | 17 | 77 | 0.64 | -0.77 | 0.02 | -0.19 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 150.00 | 17.00 | 18.90 | 17.35 | +4.40 | +33.98% | 96 | 663 | 0.64 | -0.78 | 0.02 | -0.19 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 152.50 | 19.10 | 21.90 | 18.30 | +3.30 | +22.00% | 49 | 221 | 0.64 | -0.82 | 0.02 | -0.17 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 155.00 | 21.30 | 24.00 | 21.30 | +4.35 | +25.67% | 65 | 277 | 0.65 | -0.85 | 0.01 | -0.15 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 157.50 | 23.40 | 26.00 | 22.37 | +3.17 | +16.51% | 9 | 31 | 0.64 | -0.87 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 160.00 | 25.75 | 28.55 | 25.60 | +3.05 | +13.53% | 18 | 97 | 0.65 | -0.89 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 162.50 | 28.05 | 30.90 | 28.35 | +4.52 | +18.97% | 13 | 1 | 0.68 | -0.91 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 165.00 | 30.50 | 33.00 | 30.00 | +4.25 | +16.51% | 16 | 138 | 0.60 | -0.92 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 167.50 | 32.85 | 35.85 | 30.04 | +1.94 | +6.91% | 7 | 1 | 0.79 | -0.93 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 170.00 | 35.35 | 38.00 | 34.17 | +1.57 | +4.82% | 51 | 62 | 0.79 | -0.94 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 172.50 | 37.75 | 38.80 | 38.52 | 0.00 | 0.00% | 0 | 2 | 0.79 | -0.95 | 0.01 | -0.07 | 2/10/2025 | 2/21/2025 3:59:40 PM EST |
| 175.00 | 40.25 | 43.00 | 35.45 | +0.55 | +1.58% | 89 | 166 | 0.84 | -0.96 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 177.50 | 42.65 | 43.80 | 38.60 | 0.00 | 0.00% | 0 | 17 | 0.85 | -0.97 | 0.00 | -0.06 | 2/19/2025 | 2/21/2025 3:59:40 PM EST |
| 180.00 | 45.20 | 48.00 | 39.95 | -1.55 | -3.74% | 10 | 1 | 0.90 | -0.97 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 185.00 | 50.15 | 53.00 | % | 0 | 0 | 0.94 | -0.98 | 0.00 | -0.04 | 2/21/2025 3:59:40 PM EST | |||
| 190.00 | 55.15 | 58.00 | 50.95 | 0.00 | 0.00% | 0 | 0 | 1.02 | -0.98 | 0.00 | -0.03 | 2/19/2025 | 2/21/2025 3:59:40 PM EST |
| 195.00 | 60.15 | 63.00 | % | 0 | 0 | 1.07 | -0.99 | 0.00 | -0.02 | 2/21/2025 3:59:40 PM EST | |||
| 200.00 | 65.15 | 68.00 | 76.10 | 0.00 | 0.00% | 0 | 0 | 1.12 | -0.99 | 0.00 | -0.02 | 1/27/2025 | 2/21/2025 3:59:40 PM EST |
| 205.00 | 70.15 | 72.95 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | -0.01 | 2/21/2025 3:59:40 PM EST | |||
| 210.00 | 75.15 | 78.00 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | -0.01 | 2/21/2025 3:59:40 PM EST | |||
| 215.00 | 80.15 | 83.00 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:40 PM EST | |||
| 220.00 | 85.15 | 88.00 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:40 PM EST | |||
| 225.00 | 90.15 | 93.00 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:40 PM EST | |||
| 230.00 | 95.15 | 98.00 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:40 PM EST | |||
| 235.00 | 100.15 | 103.00 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:40 PM EST | |||
| 240.00 | 105.15 | 108.00 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:40 PM EST | |||
| 250.00 | 115.15 | 118.00 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:40 PM EST | |||
| 260.00 | 125.15 | 127.95 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:40 PM EST | |||
| 270.00 | 135.15 | 138.00 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:40 PM EST | |||
| 280.00 | 145.15 | 148.00 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:40 PM EST |