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 | 141.30 | 145.05 | 143.18 | 143.05 | +1.80 | +1.28% | 2.86 | 2 | 4 | 10.00 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 55.00 | 136.15 | 140.05 | 138.10 | % | 2.51 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 60.00 | 131.25 | 135.10 | 133.18 | 133.25 | 0.00 | 0.00% | 2.22 | 0 | 43 | 10.00 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:05 PM EST |
| 65.00 | 126.25 | 130.10 | 128.18 | 124.90 | 0.00 | 0.00% | 1.97 | 0 | 1 | 10.00 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/24/2026 4:00:05 PM EST |
| 70.00 | 121.45 | 125.10 | 123.28 | 118.58 | 0.00 | 0.00% | 1.76 | 0 | 3 | 10.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/24/2026 4:00:05 PM EST |
| 75.00 | 116.20 | 120.15 | 118.18 | 114.85 | 0.00 | 0.00% | 1.58 | 0 | 2 | 10.00 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/24/2026 4:00:05 PM EST |
| 80.00 | 111.30 | 115.15 | 113.23 | 109.13 | 0.00 | 0.00% | 1.42 | 0 | 19 | 1.74 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 4:00:05 PM EST |
| 85.00 | 106.25 | 110.15 | 108.20 | 104.16 | 0.00 | 0.00% | 1.27 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 4:00:05 PM EST |
| 90.00 | 101.40 | 105.20 | 103.30 | 97.10 | 0.00 | 0.00% | 1.15 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/24/2026 4:00:05 PM EST |
| 95.00 | 96.35 | 100.20 | 98.28 | % | 1.03 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 100.00 | 91.50 | 95.20 | 93.35 | 94.00 | +3.93 | +4.37% | 0.93 | 4 | 26 | 4.70 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 105.00 | 86.45 | 90.25 | 88.35 | 87.62 | +3.92 | +4.69% | 0.84 | 1 | 5 | 2.22 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 110.00 | 83.05 | 84.75 | 83.90 | 83.49 | +3.43 | +4.29% | 0.76 | 3 | 10 | 1.68 | 1.00 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 115.00 | 76.65 | 79.95 | 78.30 | 74.88 | 0.00 | 0.00% | 0.68 | 0 | 2 | 1.34 | 1.00 | 0.00 | -0.02 | 2/20/2026 | 2/24/2026 4:00:05 PM EST |
| 120.00 | 71.90 | 75.35 | 73.63 | 67.30 | 0.00 | 0.00% | 0.61 | 0 | 9 | 1.07 | 1.00 | 0.00 | -0.03 | 2/19/2026 | 2/24/2026 4:00:05 PM EST |
| 125.00 | 67.30 | 70.35 | 68.83 | 66.51 | 0.00 | 0.00% | 0.55 | 0 | 19 | 0.89 | 0.99 | 0.00 | -0.04 | 2/23/2026 | 2/24/2026 4:00:05 PM EST |
| 130.00 | 62.05 | 65.45 | 63.75 | 61.71 | 0.00 | 0.00% | 0.49 | 0 | 25 | 0.90 | 0.99 | 0.00 | -0.05 | 2/23/2026 | 2/24/2026 4:00:05 PM EST |
| 135.00 | 57.20 | 60.30 | 58.75 | 55.95 | -0.80 | -1.41% | 0.44 | 1 | 329 | 0.84 | 0.98 | 0.00 | -0.06 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 140.00 | 52.00 | 55.55 | 53.78 | 52.00 | +0.42 | +0.82% | 0.38 | 1 | 95 | 0.77 | 0.97 | 0.00 | -0.08 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 145.00 | 47.35 | 50.55 | 48.95 | 48.80 | +1.72 | +3.66% | 0.34 | 3 | 56 | 0.75 | 0.96 | 0.00 | -0.09 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 150.00 | 42.40 | 45.55 | 43.98 | 43.15 | +1.75 | +4.23% | 0.29 | 127 | 782 | 0.72 | 0.95 | 0.00 | -0.11 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 155.00 | 37.80 | 40.15 | 38.98 | 39.33 | +2.08 | +5.59% | 0.25 | 12 | 270 | 0.68 | 0.93 | 0.00 | -0.13 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 160.00 | 32.85 | 34.25 | 33.55 | 34.60 | +1.60 | +4.85% | 0.21 | 67 | 561 | 0.67 | 0.92 | 0.01 | -0.14 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 165.00 | 29.50 | 29.70 | 29.60 | 30.15 | +2.15 | +7.68% | 0.18 | 9 | 146 | 0.62 | 0.89 | 0.01 | -0.16 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 167.50 | 27.30 | 27.50 | 27.40 | 27.55 | +2.00 | +7.83% | 0.16 | 30 | 35 | 0.61 | 0.87 | 0.01 | -0.17 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 170.00 | 25.15 | 25.30 | 25.23 | 25.50 | +2.15 | +9.21% | 0.15 | 24 | 775 | 0.60 | 0.86 | 0.01 | -0.18 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 172.50 | 23.00 | 23.20 | 23.10 | 23.55 | +1.55 | +7.05% | 0.13 | 37 | 11 | 0.59 | 0.83 | 0.01 | -0.19 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 175.00 | 20.95 | 21.10 | 21.03 | 21.00 | +1.25 | +6.33% | 0.12 | 70 | 1,259 | 0.58 | 0.81 | 0.01 | -0.21 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 177.50 | 19.00 | 19.10 | 19.05 | 19.18 | +1.58 | +8.98% | 0.11 | 35 | 46 | 0.58 | 0.78 | 0.01 | -0.22 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 180.00 | 17.10 | 17.20 | 17.15 | 17.30 | +1.10 | +6.79% | 0.10 | 556 | 2,470 | 0.56 | 0.74 | 0.01 | -0.23 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 182.50 | 15.30 | 15.40 | 15.35 | 15.45 | +1.05 | +7.30% | 0.08 | 110 | 613 | 0.55 | 0.71 | 0.02 | -0.24 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 185.00 | 13.55 | 13.65 | 13.60 | 13.55 | +0.65 | +5.04% | 0.07 | 1,211 | 2,841 | 0.54 | 0.67 | 0.02 | -0.25 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 187.50 | 11.90 | 12.00 | 11.95 | 12.05 | +1.00 | +9.05% | 0.06 | 386 | 377 | 0.54 | 0.62 | 0.02 | -0.26 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 190.00 | 10.35 | 10.45 | 10.40 | 10.43 | +0.75 | +7.75% | 0.05 | 1,941 | 9,502 | 0.53 | 0.58 | 0.02 | -0.27 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 192.50 | 8.95 | 9.05 | 9.00 | 9.00 | +0.65 | +7.79% | 0.05 | 702 | 617 | 0.52 | 0.54 | 0.02 | -0.27 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 195.00 | 7.65 | 7.75 | 7.70 | 7.65 | +0.40 | +5.52% | 0.04 | 3,562 | 9,343 | 0.51 | 0.49 | 0.02 | -0.27 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 197.50 | 6.50 | 6.55 | 6.53 | 6.65 | +0.65 | +10.84% | 0.03 | 644 | 276 | 0.51 | 0.44 | 0.02 | -0.26 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 200.00 | 5.45 | 5.50 | 5.48 | 5.45 | +0.40 | +7.93% | 0.03 | 6,582 | 5,767 | 0.50 | 0.40 | 0.02 | -0.25 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 202.50 | 4.50 | 4.60 | 4.55 | 4.59 | +0.60 | +15.04% | 0.02 | 307 | 162 | 0.49 | 0.35 | 0.02 | -0.24 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 205.00 | 3.70 | 3.75 | 3.73 | 3.70 | +0.30 | +8.83% | 0.02 | 1,299 | 12,541 | 0.49 | 0.31 | 0.02 | -0.22 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 207.50 | 3.00 | 3.05 | 3.03 | 3.00 | +0.29 | +10.71% | 0.01 | 319 | 298 | 0.48 | 0.26 | 0.02 | -0.20 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 210.00 | 2.41 | 2.44 | 2.43 | 2.40 | +0.21 | +9.59% | 0.01 | 1,656 | 6,600 | 0.48 | 0.22 | 0.02 | -0.18 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 212.50 | 1.92 | 1.95 | 1.94 | 1.93 | +0.27 | +16.27% | 0.01 | 161 | 33 | 0.47 | 0.18 | 0.01 | -0.16 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 215.00 | 1.52 | 1.55 | 1.54 | 1.55 | +0.17 | +12.32% | 0.01 | 1,164 | 4,036 | 0.47 | 0.15 | 0.01 | -0.14 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 220.00 | 0.95 | 0.97 | 0.96 | 0.96 | +0.08 | +9.10% | 0.00 | 1,344 | 5,328 | 0.47 | 0.10 | 0.01 | -0.10 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 225.00 | 0.60 | 0.62 | 0.61 | 0.61 | +0.07 | +12.97% | 0.00 | 458 | 3,960 | 0.47 | 0.07 | 0.01 | -0.08 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 230.00 | 0.39 | 0.41 | 0.40 | 0.40 | +0.04 | +11.12% | 0.00 | 212 | 4,467 | 0.48 | 0.05 | 0.01 | -0.06 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 235.00 | 0.27 | 0.29 | 0.28 | 0.28 | +0.05 | +21.74% | 0.00 | 2,163 | 1,198 | 0.49 | 0.04 | 0.00 | -0.05 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 240.00 | 0.19 | 0.21 | 0.20 | 0.20 | +0.03 | +17.65% | 0.00 | 144 | 1,283 | 0.51 | 0.03 | 0.00 | -0.04 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 245.00 | 0.14 | 0.16 | 0.15 | 0.14 | +0.02 | +16.67% | 0.00 | 53 | 998 | 0.52 | 0.02 | 0.00 | -0.03 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 250.00 | 0.11 | 0.12 | 0.12 | 0.11 | +0.04 | +57.15% | 0.00 | 226 | 425 | 0.54 | 0.01 | 0.00 | -0.02 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 255.00 | 0.08 | 0.10 | 0.09 | 0.10 | +0.03 | +42.86% | 0.00 | 10 | 245 | 0.56 | 0.01 | 0.00 | -0.02 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 260.00 | 0.07 | 0.08 | 0.08 | 0.07 | +0.01 | +16.67% | 0.00 | 90 | 171 | 0.57 | 0.01 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 265.00 | 0.05 | 0.07 | 0.06 | 0.06 | +0.02 | +50.00% | 0.00 | 45 | 150 | 0.59 | 0.00 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 270.00 | 0.04 | 0.06 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,563 | 0.62 | 0.00 | 0.00 | -0.01 | 2/23/2026 | 2/24/2026 4:00:05 PM EST |
| 275.00 | 0.03 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 30 | 0.62 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 280.00 | 0.02 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 22 | 0.63 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 285.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.65 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:05 PM EST |
| 290.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 31 | 2 | 0.65 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 295.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.66 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 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 | 12 | 0.67 | 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 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/24/2026 4:00:05 PM EST |
| 310.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.75 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/24/2026 4:00:05 PM EST |
| 320.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 330.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 340.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.84 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/24/2026 4:00:05 PM EST |
| 350.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 360.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.91 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 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 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 4,305 | 220 | 2.08 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 55.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 860 | 784 | 1.94 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 60.00 | 0.01 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 762 | 450 | 1.81 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 65.00 | 0.01 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 100 | 26 | 1.77 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 70.00 | 0.02 | 0.03 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 1,709 | 286 | 1.66 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 75.00 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 11 | 58 | 1.57 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 80.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 154 | 1.50 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 85.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 251 | 1.41 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 90.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 110 | 276 | 1.34 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 95.00 | 0.05 | 0.06 | 0.06 | 0.07 | +0.01 | +16.67% | 0.00 | 11 | 8,136 | 1.28 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 100.00 | 0.06 | 0.07 | 0.07 | 0.07 | -0.01 | -12.50% | 0.00 | 18 | 322 | 1.21 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 105.00 | 0.07 | 0.08 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3,600 | 1.15 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:05 PM EST |
| 110.00 | 0.08 | 0.10 | 0.09 | 0.10 | -0.01 | -9.10% | 0.00 | 3 | 800 | 1.09 | 0.00 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 115.00 | 0.11 | 0.12 | 0.12 | 0.12 | -0.01 | -7.70% | 0.00 | 10 | 152 | 1.04 | 0.00 | 0.00 | -0.02 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 120.00 | 0.13 | 0.14 | 0.14 | 0.13 | -0.05 | -27.78% | 0.00 | 80 | 636 | 0.99 | 0.00 | 0.00 | -0.03 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 125.00 | 0.16 | 0.18 | 0.17 | 0.18 | -0.04 | -18.19% | 0.00 | 41 | 1,070 | 0.94 | -0.01 | 0.00 | -0.04 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 130.00 | 0.21 | 0.22 | 0.22 | 0.22 | -0.04 | -15.39% | 0.00 | 164 | 940 | 0.89 | -0.01 | 0.00 | -0.05 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 135.00 | 0.26 | 0.27 | 0.27 | 0.28 | -0.07 | -20.00% | 0.00 | 66 | 616 | 0.84 | -0.02 | 0.00 | -0.06 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 140.00 | 0.33 | 0.34 | 0.34 | 0.34 | -0.09 | -20.93% | 0.00 | 71 | 504 | 0.80 | -0.03 | 0.00 | -0.08 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 145.00 | 0.42 | 0.44 | 0.43 | 0.42 | -0.06 | -12.50% | 0.00 | 109 | 1,265 | 0.76 | -0.04 | 0.00 | -0.09 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 150.00 | 0.55 | 0.57 | 0.56 | 0.54 | -0.17 | -23.95% | 0.00 | 117 | 2,922 | 0.72 | -0.05 | 0.00 | -0.11 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 155.00 | 0.75 | 0.76 | 0.76 | 0.77 | -0.17 | -18.09% | 0.00 | 317 | 1,629 | 0.69 | -0.07 | 0.00 | -0.13 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 160.00 | 1.02 | 1.05 | 1.04 | 1.04 | -0.24 | -18.75% | 0.01 | 1,421 | 2,360 | 0.65 | -0.08 | 0.01 | -0.14 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 165.00 | 1.43 | 1.46 | 1.45 | 1.40 | -0.30 | -17.65% | 0.01 | 802 | 2,545 | 0.63 | -0.11 | 0.01 | -0.16 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 167.50 | 1.69 | 1.72 | 1.71 | 1.70 | -0.32 | -15.85% | 0.01 | 271 | 109 | 0.62 | -0.13 | 0.01 | -0.17 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 170.00 | 2.01 | 2.04 | 2.03 | 2.04 | -0.30 | -12.83% | 0.01 | 868 | 5,544 | 0.60 | -0.14 | 0.01 | -0.18 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 172.50 | 2.38 | 2.42 | 2.40 | 2.38 | -0.51 | -17.65% | 0.01 | 151 | 5,714 | 0.59 | -0.17 | 0.01 | -0.19 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 175.00 | 2.82 | 2.86 | 2.84 | 2.85 | -0.50 | -14.93% | 0.02 | 971 | 3,792 | 0.58 | -0.19 | 0.01 | -0.21 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 177.50 | 3.30 | 3.40 | 3.35 | 3.18 | -0.72 | -18.47% | 0.02 | 111 | 65 | 0.57 | -0.22 | 0.01 | -0.22 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 180.00 | 3.90 | 4.00 | 3.95 | 3.97 | -0.61 | -13.32% | 0.02 | 765 | 4,498 | 0.57 | -0.26 | 0.01 | -0.23 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 182.50 | 4.60 | 4.65 | 4.63 | 4.54 | -0.81 | -15.14% | 0.03 | 87 | 63 | 0.56 | -0.29 | 0.02 | -0.24 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 185.00 | 5.35 | 5.45 | 5.40 | 5.43 | -0.52 | -8.74% | 0.03 | 348 | 2,768 | 0.55 | -0.33 | 0.02 | -0.25 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 187.50 | 6.20 | 6.30 | 6.25 | 6.20 | -1.00 | -13.89% | 0.03 | 366 | 107 | 0.54 | -0.38 | 0.02 | -0.26 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 190.00 | 7.20 | 7.25 | 7.23 | 7.00 | -0.95 | -11.95% | 0.04 | 4,832 | 5,714 | 0.53 | -0.42 | 0.02 | -0.27 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 192.50 | 8.25 | 8.35 | 8.30 | 8.20 | -1.15 | -12.30% | 0.04 | 215 | 279 | 0.52 | -0.46 | 0.02 | -0.27 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 195.00 | 9.45 | 9.55 | 9.50 | 9.31 | -1.69 | -15.37% | 0.05 | 345 | 1,799 | 0.52 | -0.51 | 0.02 | -0.27 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 197.50 | 10.80 | 10.90 | 10.85 | 10.40 | -2.05 | -16.47% | 0.05 | 68 | 15 | 0.51 | -0.56 | 0.02 | -0.26 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 200.00 | 12.25 | 12.35 | 12.30 | 12.60 | -0.94 | -6.95% | 0.06 | 33 | 1,665 | 0.50 | -0.60 | 0.02 | -0.25 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 202.50 | 13.80 | 13.90 | 13.85 | 14.20 | -1.50 | -9.56% | 0.07 | 12 | 13 | 0.49 | -0.65 | 0.02 | -0.24 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 205.00 | 15.50 | 15.60 | 15.55 | 15.20 | -1.65 | -9.80% | 0.08 | 65 | 262 | 0.49 | -0.69 | 0.02 | -0.22 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 207.50 | 17.30 | 17.45 | 17.38 | 17.40 | -1.80 | -9.38% | 0.08 | 7 | 10 | 0.48 | -0.74 | 0.02 | -0.20 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 210.00 | 19.20 | 19.35 | 19.28 | 18.70 | -2.45 | -11.59% | 0.09 | 3 | 176 | 0.47 | -0.78 | 0.02 | -0.18 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 212.50 | 21.25 | 21.40 | 21.33 | 21.35 | -2.15 | -9.15% | 0.10 | 51 | 6 | 0.47 | -0.82 | 0.01 | -0.16 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 215.00 | 23.30 | 23.55 | 23.43 | 23.33 | -2.02 | -7.97% | 0.11 | 2 | 385 | 0.47 | -0.85 | 0.01 | -0.14 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 220.00 | 27.75 | 28.00 | 27.88 | 27.20 | -5.04 | -15.64% | 0.13 | 6 | 20 | 0.47 | -0.90 | 0.01 | -0.10 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 225.00 | 31.35 | 33.65 | 32.50 | 33.30 | -5.60 | -14.40% | 0.14 | 2 | 88 | 0.48 | -0.93 | 0.01 | -0.08 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 230.00 | 36.15 | 38.50 | 37.33 | 39.85 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.48 | -0.95 | 0.01 | -0.06 | 2/18/2026 | 2/24/2026 4:00:05 PM EST |
| 235.00 | 41.05 | 43.40 | 42.23 | 48.95 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.52 | -0.96 | 0.00 | -0.05 | 2/13/2026 | 2/24/2026 4:00:05 PM EST |
| 240.00 | 46.00 | 48.35 | 47.18 | % | 0.20 | 0 | 0 | 0.57 | -0.97 | 0.00 | -0.04 | 2/24/2026 4:00:05 PM EST | |||
| 245.00 | 50.95 | 53.30 | 52.13 | % | 0.21 | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.03 | 2/24/2026 4:00:05 PM EST | |||
| 250.00 | 55.80 | 58.95 | 57.38 | 61.35 | +3.43 | +5.93% | 0.23 | 1 | 0 | 0.58 | -0.99 | 0.00 | -0.02 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 255.00 | 60.80 | 63.80 | 62.30 | 66.95 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.02 | 2/20/2026 | 2/24/2026 4:00:05 PM EST |
| 260.00 | 65.75 | 68.80 | 67.28 | % | 0.26 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 2/24/2026 4:00:05 PM EST | |||
| 265.00 | 70.60 | 73.80 | 72.20 | % | 0.27 | 0 | 0 | 1.32 | -1.00 | 0.00 | -0.01 | 2/24/2026 4:00:05 PM EST | |||
| 270.00 | 75.60 | 78.80 | 77.20 | % | 0.29 | 0 | 0 | 1.55 | -1.00 | 0.00 | -0.01 | 2/24/2026 4:00:05 PM EST | |||
| 275.00 | 80.60 | 83.80 | 82.20 | 87.55 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.74 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/24/2026 4:00:05 PM EST |
| 280.00 | 85.60 | 88.80 | 87.20 | 92.57 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/24/2026 4:00:05 PM EST |
| 285.00 | 90.60 | 93.80 | 92.20 | % | 0.32 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 290.00 | 95.60 | 98.80 | 97.20 | % | 0.34 | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 295.00 | 100.60 | 103.80 | 102.20 | % | 0.35 | 0 | 0 | 5.26 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 300.00 | 105.60 | 108.80 | 107.20 | % | 0.36 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 305.00 | 110.60 | 113.80 | 112.20 | % | 0.37 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 310.00 | 115.60 | 118.80 | 117.20 | % | 0.38 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 320.00 | 125.60 | 128.80 | 127.20 | % | 0.40 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 330.00 | 135.60 | 138.80 | 137.20 | % | 0.42 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 340.00 | 145.60 | 148.80 | 147.20 | % | 0.43 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 350.00 | 155.60 | 158.80 | 157.20 | % | 0.45 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 360.00 | 165.60 | 168.80 | 167.20 | % | 0.46 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST |