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 | 84.05 | 85.20 | 85.25 | -4.55 | -5.07% | 4 | 25 | 2.13 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 55.00 | 78.75 | 80.60 | 84.97 | 0.00 | 0.00% | 0 | 7 | 2.01 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:40 PM EST |
| 60.00 | 74.10 | 75.25 | 79.70 | 0.00 | 0.00% | 0 | 11 | 1.86 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:40 PM EST |
| 65.00 | 68.80 | 70.65 | 62.00 | 0.00 | 0.00% | 0 | 1 | 1.74 | 1.00 | 0.00 | -0.01 | 1/31/2025 | 2/21/2025 3:59:40 PM EST |
| 70.00 | 62.70 | 65.70 | 61.78 | 0.00 | 0.00% | 0 | 37 | 1.57 | 1.00 | 0.00 | -0.01 | 2/12/2025 | 2/21/2025 3:59:40 PM EST |
| 75.00 | 57.75 | 60.35 | 62.58 | -0.27 | -0.43% | 10 | 50 | 1.45 | 0.99 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 80.00 | 53.95 | 55.65 | 57.82 | -2.68 | -4.43% | 88 | 305 | 1.13 | 0.99 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 85.00 | 49.10 | 50.70 | 49.50 | -7.33 | -12.90% | 86 | 65 | 0.94 | 0.98 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 90.00 | 44.35 | 45.40 | 45.75 | -4.30 | -8.60% | 300 | 1,239 | 0.85 | 0.97 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 95.00 | 39.50 | 40.55 | 40.75 | -4.85 | -10.64% | 5 | 119 | 0.82 | 0.96 | 0.00 | -0.07 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 100.00 | 33.00 | 35.80 | 35.80 | -2.22 | -5.84% | 244 | 670 | 0.80 | 0.94 | 0.00 | -0.08 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 105.00 | 29.70 | 31.20 | 31.30 | -4.08 | -11.54% | 157 | 251 | 0.79 | 0.92 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 107.00 | 27.95 | 29.05 | 29.20 | -4.60 | -13.61% | 32 | 641 | 0.74 | 0.91 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 108.00 | 27.05 | 28.30 | 30.70 | -1.00 | -3.16% | 12 | 17 | 0.76 | 0.90 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 109.00 | 26.20 | 27.55 | 28.30 | -4.30 | -13.19% | 15 | 12 | 0.75 | 0.90 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 110.00 | 25.15 | 26.20 | 26.65 | -3.80 | -12.48% | 118 | 108 | 0.71 | 0.89 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 111.00 | 24.50 | 25.30 | 25.75 | -3.15 | -10.90% | 123 | 126 | 0.73 | 0.88 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 112.00 | 23.95 | 24.55 | 24.80 | -3.90 | -13.59% | 164 | 310 | 0.71 | 0.87 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 113.00 | 22.85 | 23.55 | 24.00 | -3.85 | -13.83% | 255 | 125 | 0.69 | 0.87 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 114.00 | 20.00 | 22.50 | 22.75 | -2.63 | -10.37% | 175 | 496 | 0.70 | 0.86 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 115.00 | 19.00 | 21.65 | 21.50 | -4.73 | -18.04% | 157 | 371 | 0.70 | 0.85 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 116.00 | 18.00 | 20.85 | 21.10 | -4.30 | -16.93% | 218 | 234 | 0.69 | 0.84 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 117.00 | 18.10 | 20.00 | 21.20 | -3.35 | -13.65% | 17 | 1,886 | 0.68 | 0.83 | 0.01 | -0.15 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 118.00 | 17.30 | 19.20 | 20.05 | -3.50 | -14.87% | 59 | 619 | 0.68 | 0.82 | 0.01 | -0.15 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 119.00 | 16.50 | 18.40 | 19.20 | -3.40 | -15.05% | 13 | 560 | 0.68 | 0.80 | 0.01 | -0.16 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 120.00 | 17.00 | 17.60 | 17.60 | -4.05 | -18.71% | 312 | 1,792 | 0.67 | 0.79 | 0.01 | -0.16 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 121.00 | 14.80 | 16.85 | 19.45 | -1.35 | -6.49% | 13 | 427 | 0.67 | 0.78 | 0.01 | -0.16 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 122.00 | 14.20 | 16.10 | 16.00 | -4.10 | -20.40% | 34 | 533 | 0.67 | 0.76 | 0.01 | -0.17 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 123.00 | 13.20 | 15.35 | 16.15 | -2.65 | -14.10% | 28 | 357 | 0.66 | 0.75 | 0.02 | -0.17 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 124.00 | 12.75 | 14.65 | 14.32 | -4.01 | -21.88% | 21 | 478 | 0.66 | 0.73 | 0.02 | -0.18 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 125.00 | 13.50 | 13.95 | 14.05 | -3.75 | -21.07% | 377 | 1,109 | 0.65 | 0.71 | 0.02 | -0.18 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 126.00 | 11.40 | 13.25 | 13.30 | -3.60 | -21.31% | 67 | 523 | 0.65 | 0.70 | 0.02 | -0.18 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 127.00 | 12.00 | 12.60 | 12.62 | -3.68 | -22.58% | 272 | 546 | 0.65 | 0.68 | 0.02 | -0.19 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 128.00 | 9.90 | 11.95 | 11.95 | -3.55 | -22.91% | 181 | 612 | 0.65 | 0.66 | 0.02 | -0.19 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 129.00 | 9.30 | 11.30 | 11.45 | -3.20 | -21.85% | 235 | 484 | 0.64 | 0.64 | 0.02 | -0.19 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 130.00 | 10.35 | 10.70 | 10.60 | -3.46 | -24.61% | 534 | 2,041 | 0.64 | 0.62 | 0.02 | -0.19 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 131.00 | 9.55 | 10.10 | 10.00 | -3.00 | -23.08% | 285 | 342 | 0.64 | 0.60 | 0.02 | -0.20 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 132.00 | 8.40 | 9.55 | 9.55 | -3.05 | -24.21% | 1,904 | 943 | 0.64 | 0.58 | 0.02 | -0.20 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 133.00 | 6.00 | 9.00 | 8.96 | -3.04 | -25.34% | 2,085 | 335 | 0.63 | 0.56 | 0.02 | -0.20 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 134.00 | 7.95 | 8.45 | 8.45 | -3.00 | -26.21% | 494 | 1,615 | 0.63 | 0.54 | 0.02 | -0.20 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 135.00 | 7.50 | 7.95 | 7.85 | -2.85 | -26.64% | 810 | 4,738 | 0.63 | 0.52 | 0.02 | -0.20 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 136.00 | 5.50 | 7.45 | 7.39 | -2.73 | -26.98% | 1,725 | 1,487 | 0.62 | 0.50 | 0.02 | -0.20 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 137.00 | 6.50 | 7.00 | 7.05 | -2.50 | -26.18% | 1,911 | 2,175 | 0.62 | 0.48 | 0.02 | -0.20 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 138.00 | 5.70 | 6.55 | 6.47 | -2.53 | -28.12% | 4,810 | 2,207 | 0.62 | 0.46 | 0.02 | -0.19 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 139.00 | 5.85 | 6.10 | 6.05 | -2.47 | -29.00% | 851 | 1,387 | 0.62 | 0.44 | 0.02 | -0.19 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 140.00 | 5.50 | 5.70 | 5.60 | -2.40 | -30.00% | 4,643 | 10,344 | 0.61 | 0.42 | 0.02 | -0.19 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 141.00 | 5.15 | 5.30 | 5.30 | -2.22 | -29.53% | 1,328 | 2,604 | 0.61 | 0.41 | 0.02 | -0.19 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 142.00 | 2.90 | 4.95 | 4.95 | -2.05 | -29.29% | 675 | 1,718 | 0.61 | 0.39 | 0.02 | -0.18 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 143.00 | 4.30 | 4.60 | 4.46 | -2.09 | -31.91% | 3,247 | 4,707 | 0.60 | 0.37 | 0.02 | -0.18 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 144.00 | 2.90 | 4.30 | 4.25 | -1.90 | -30.90% | 1,176 | 663 | 0.60 | 0.35 | 0.02 | -0.18 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 145.00 | 3.80 | 4.00 | 3.90 | -1.82 | -31.82% | 4,287 | 3,593 | 0.60 | 0.33 | 0.02 | -0.17 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 146.00 | 3.50 | 3.65 | 3.70 | -1.65 | -30.85% | 209 | 165 | 0.60 | 0.31 | 0.02 | -0.17 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 147.00 | 2.74 | 3.40 | 3.29 | -1.66 | -33.54% | 2,661 | 1,522 | 0.60 | 0.29 | 0.02 | -0.16 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 148.00 | 2.64 | 3.15 | 3.10 | -1.50 | -32.61% | 105 | 242 | 0.59 | 0.28 | 0.02 | -0.16 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 149.00 | 2.39 | 2.88 | 2.84 | -1.41 | -33.18% | 72 | 220 | 0.59 | 0.26 | 0.02 | -0.15 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 150.00 | 2.50 | 2.63 | 2.59 | -1.36 | -34.43% | 3,257 | 5,794 | 0.59 | 0.25 | 0.02 | -0.15 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 152.50 | 2.06 | 2.15 | 2.12 | -1.18 | -35.76% | 659 | 613 | 0.59 | 0.21 | 0.02 | -0.13 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 155.00 | 1.63 | 1.74 | 1.71 | -0.96 | -35.96% | 771 | 17,268 | 0.59 | 0.18 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 157.50 | 1.29 | 1.41 | 1.40 | -0.74 | -34.58% | 533 | 1,090 | 0.59 | 0.15 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 160.00 | 1.05 | 1.14 | 1.13 | -0.60 | -34.69% | 768 | 4,603 | 0.59 | 0.13 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 165.00 | 0.70 | 0.76 | 0.73 | -0.41 | -35.97% | 613 | 3,909 | 0.60 | 0.09 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 170.00 | 0.48 | 0.51 | 0.51 | -0.24 | -32.00% | 461 | 3,208 | 0.61 | 0.07 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 175.00 | 0.33 | 0.36 | 0.37 | -0.12 | -24.49% | 138 | 439 | 0.62 | 0.05 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 180.00 | 0.22 | 0.26 | 0.25 | -0.08 | -24.25% | 189 | 2,522 | 0.63 | 0.04 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 185.00 | 0.18 | 0.21 | 0.20 | -0.04 | -16.67% | 131 | 611 | 0.65 | 0.03 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 190.00 | 0.12 | 0.16 | 0.14 | -0.04 | -22.23% | 628 | 1,138 | 0.67 | 0.02 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 195.00 | 0.09 | 0.12 | 0.12 | -0.03 | -20.00% | 64 | 187 | 0.68 | 0.01 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 200.00 | 0.08 | 0.10 | 0.09 | -0.02 | -18.19% | 1,288 | 1,745 | 0.71 | 0.01 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 205.00 | 0.05 | 0.10 | 0.09 | +0.01 | +12.50% | 2 | 440 | 0.72 | 0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 210.00 | 0.03 | 0.08 | 0.06 | -0.01 | -14.29% | 2 | 228 | 0.74 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 215.00 | 0.04 | 0.05 | 0.05 | -0.01 | -16.67% | 223 | 33 | 0.75 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 220.00 | 0.02 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 89 | 0.75 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:40 PM EST |
| 225.00 | 0.01 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 60 | 0.78 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:40 PM EST |
| 230.00 | 0.00 | 0.29 | 0.04 | 0.00 | 0.00% | 0 | 62 | 0.79 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:40 PM EST |
| 235.00 | 0.00 | 0.28 | 0.03 | 0.00 | 0.00% | 0 | 166 | 0.82 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:40 PM EST |
| 240.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 25 | 520 | 0.87 | 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 | 0.03 | 0.13 | 0.04 | +0.01 | +33.34% | 98 | 790 | 1.56 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 55.00 | 0.01 | 0.07 | 0.04 | +0.02 | +100.00% | 1 | 254 | 1.48 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 60.00 | 0.03 | 0.09 | 0.05 | +0.02 | +66.67% | 1 | 77 | 1.37 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 65.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 69 | 1.29 | 0.00 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 3:59:40 PM EST |
| 70.00 | 0.08 | 0.11 | 0.09 | +0.02 | +28.58% | 8,659 | 18,998 | 1.19 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 75.00 | 0.09 | 0.14 | 0.12 | +0.04 | +50.00% | 62 | 169 | 1.12 | -0.01 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 80.00 | 0.15 | 0.20 | 0.16 | +0.06 | +60.00% | 121 | 8,409 | 1.04 | -0.01 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 85.00 | 0.21 | 0.25 | 0.21 | +0.08 | +61.54% | 41 | 713 | 0.97 | -0.02 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 90.00 | 0.29 | 0.32 | 0.30 | +0.12 | +66.67% | 74 | 1,376 | 0.91 | -0.03 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 95.00 | 0.40 | 0.43 | 0.41 | +0.18 | +78.27% | 129 | 541 | 0.86 | -0.04 | 0.00 | -0.07 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 100.00 | 0.56 | 0.60 | 0.57 | +0.27 | +90.00% | 1,248 | 4,199 | 0.80 | -0.06 | 0.00 | -0.08 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 105.00 | 0.79 | 0.82 | 0.79 | +0.36 | +83.73% | 232 | 1,107 | 0.75 | -0.08 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 107.00 | 0.91 | 0.96 | 0.94 | +0.45 | +91.84% | 23 | 351 | 0.74 | -0.09 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 108.00 | 0.98 | 1.04 | 1.03 | +0.51 | +98.08% | 10 | 428 | 0.73 | -0.10 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 109.00 | 1.06 | 1.14 | 1.07 | +0.50 | +87.72% | 43 | 487 | 0.72 | -0.10 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 110.00 | 1.16 | 1.23 | 1.16 | +0.56 | +93.34% | 402 | 2,508 | 0.71 | -0.11 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 111.00 | 1.26 | 1.33 | 1.31 | +0.66 | +101.54% | 136 | 507 | 0.71 | -0.12 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 112.00 | 1.36 | 1.45 | 1.30 | +0.61 | +88.41% | 86 | 596 | 0.70 | -0.13 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 113.00 | 1.48 | 1.56 | 1.43 | +0.58 | +68.24% | 32 | 892 | 0.69 | -0.13 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 114.00 | 1.60 | 1.70 | 1.62 | +0.79 | +95.19% | 109 | 251 | 0.69 | -0.14 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 115.00 | 1.77 | 2.43 | 1.81 | +0.91 | +101.12% | 236 | 3,752 | 0.68 | -0.15 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 116.00 | 1.90 | 2.31 | 1.96 | +0.97 | +97.98% | 162 | 535 | 0.68 | -0.16 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 117.00 | 2.07 | 2.18 | 2.13 | +1.04 | +95.42% | 78 | 484 | 0.68 | -0.17 | 0.01 | -0.15 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 118.00 | 2.26 | 2.38 | 2.36 | +1.12 | +90.33% | 138 | 932 | 0.67 | -0.18 | 0.01 | -0.15 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 119.00 | 2.48 | 2.83 | 2.29 | +0.97 | +73.49% | 136 | 487 | 0.67 | -0.20 | 0.01 | -0.16 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 120.00 | 2.70 | 2.80 | 2.76 | +1.33 | +93.01% | 1,030 | 6,642 | 0.67 | -0.21 | 0.01 | -0.16 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 121.00 | 2.93 | 3.10 | 3.05 | +1.45 | +90.63% | 70 | 721 | 0.66 | -0.22 | 0.01 | -0.16 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 122.00 | 3.15 | 3.30 | 3.21 | +1.49 | +86.63% | 222 | 1,191 | 0.66 | -0.24 | 0.01 | -0.17 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 123.00 | 3.40 | 5.05 | 3.45 | +1.55 | +81.58% | 188 | 1,165 | 0.66 | -0.25 | 0.02 | -0.17 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 124.00 | 3.70 | 5.50 | 3.80 | +1.75 | +85.37% | 213 | 979 | 0.65 | -0.27 | 0.02 | -0.18 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 125.00 | 4.00 | 4.15 | 4.05 | +1.79 | +79.21% | 541 | 2,235 | 0.65 | -0.29 | 0.02 | -0.18 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 126.00 | 4.30 | 4.55 | 4.20 | +1.65 | +64.71% | 333 | 673 | 0.65 | -0.30 | 0.02 | -0.18 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 127.00 | 4.50 | 4.85 | 4.75 | +1.96 | +70.26% | 87 | 385 | 0.64 | -0.32 | 0.02 | -0.19 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 128.00 | 5.00 | 5.20 | 5.15 | +2.20 | +74.58% | 814 | 1,363 | 0.64 | -0.34 | 0.02 | -0.19 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 129.00 | 5.40 | 5.65 | 5.40 | +2.08 | +62.66% | 77 | 378 | 0.64 | -0.36 | 0.02 | -0.19 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 130.00 | 5.80 | 5.95 | 5.89 | +2.29 | +63.62% | 1,113 | 5,103 | 0.64 | -0.38 | 0.02 | -0.19 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 131.00 | 6.20 | 6.45 | 6.28 | +2.38 | +61.03% | 231 | 757 | 0.63 | -0.40 | 0.02 | -0.20 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 132.00 | 6.60 | 8.30 | 6.75 | +2.50 | +58.83% | 332 | 626 | 0.63 | -0.42 | 0.02 | -0.20 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 133.00 | 7.05 | 8.75 | 7.15 | +2.66 | +59.25% | 174 | 888 | 0.63 | -0.44 | 0.02 | -0.20 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 134.00 | 7.40 | 7.85 | 7.53 | +2.36 | +45.65% | 131 | 494 | 0.62 | -0.46 | 0.02 | -0.20 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 135.00 | 7.95 | 8.25 | 8.10 | +2.85 | +54.29% | 1,155 | 4,615 | 0.62 | -0.48 | 0.02 | -0.20 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 136.00 | 8.40 | 8.85 | 8.50 | +2.80 | +49.13% | 159 | 288 | 0.62 | -0.50 | 0.02 | -0.20 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 137.00 | 8.95 | 9.45 | 9.17 | +3.07 | +50.33% | 400 | 433 | 0.62 | -0.52 | 0.02 | -0.20 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 138.00 | 9.45 | 9.95 | 9.58 | +2.88 | +42.99% | 287 | 881 | 0.61 | -0.54 | 0.02 | -0.19 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 139.00 | 10.05 | 10.75 | 10.20 | +3.04 | +42.46% | 1,955 | 300 | 0.61 | -0.56 | 0.02 | -0.19 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 140.00 | 10.50 | 12.50 | 10.74 | +3.19 | +42.26% | 765 | 978 | 0.61 | -0.58 | 0.02 | -0.19 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 141.00 | 11.20 | 11.80 | 9.65 | +1.65 | +20.63% | 85 | 74 | 0.61 | -0.59 | 0.02 | -0.19 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 142.00 | 11.65 | 12.60 | 11.79 | +2.39 | +25.43% | 223 | 129 | 0.60 | -0.61 | 0.02 | -0.18 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 143.00 | 12.30 | 13.20 | 12.58 | +3.48 | +38.25% | 18 | 131 | 0.60 | -0.63 | 0.02 | -0.18 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 144.00 | 13.10 | 13.80 | 13.41 | +3.56 | +36.15% | 45 | 1,138 | 0.60 | -0.65 | 0.02 | -0.18 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 145.00 | 13.80 | 14.50 | 14.20 | +3.95 | +38.54% | 123 | 506 | 0.60 | -0.67 | 0.02 | -0.17 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 146.00 | 14.35 | 15.30 | 14.65 | +3.42 | +30.46% | 14 | 10 | 0.59 | -0.69 | 0.02 | -0.17 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 147.00 | 15.10 | 16.00 | 15.25 | +2.70 | +21.52% | 11 | 19 | 0.59 | -0.71 | 0.02 | -0.16 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 148.00 | 15.85 | 18.85 | 16.00 | +3.40 | +26.99% | 32 | 21 | 0.58 | -0.72 | 0.02 | -0.16 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 149.00 | 16.60 | 19.00 | 16.55 | +3.20 | +23.97% | 56 | 115 | 0.58 | -0.74 | 0.02 | -0.15 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 150.00 | 17.45 | 19.00 | 17.20 | +3.70 | +27.41% | 37 | 244 | 0.57 | -0.75 | 0.02 | -0.15 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 152.50 | 19.50 | 22.00 | 18.33 | +2.93 | +19.03% | 6 | 36 | 0.59 | -0.79 | 0.02 | -0.13 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 155.00 | 21.70 | 22.45 | 20.20 | +0.90 | +4.67% | 3 | 344 | 0.57 | -0.82 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 157.50 | 23.75 | 24.55 | 19.65 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.85 | 0.01 | -0.11 | 2/20/2025 | 2/21/2025 3:59:40 PM EST |
| 160.00 | 26.05 | 28.95 | 25.80 | +4.40 | +20.57% | 42 | 205 | 0.57 | -0.87 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 165.00 | 30.70 | 33.40 | 32.10 | 0.00 | 0.00% | 0 | 3 | 0.58 | -0.91 | 0.01 | -0.08 | 2/10/2025 | 2/21/2025 3:59:40 PM EST |
| 170.00 | 35.50 | 38.00 | 35.30 | +4.31 | +13.91% | 5 | 4 | 0.57 | -0.93 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 175.00 | 40.35 | 43.00 | 37.58 | 0.00 | 0.00% | 0 | 4 | 0.71 | -0.95 | 0.01 | -0.05 | 2/14/2025 | 2/21/2025 3:59:40 PM EST |
| 180.00 | 45.25 | 48.00 | 40.93 | -0.62 | -1.50% | 4 | 1 | 0.77 | -0.96 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 185.00 | 50.20 | 53.00 | % | 0 | 0 | 0.79 | -0.97 | 0.00 | -0.03 | 2/21/2025 3:59:40 PM EST | |||
| 190.00 | 55.20 | 58.00 | % | 0 | 0 | 0.84 | -0.98 | 0.00 | -0.03 | 2/21/2025 3:59:40 PM EST | |||
| 195.00 | 60.15 | 63.00 | 72.00 | 0.00 | 0.00% | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.02 | 1/31/2025 | 2/21/2025 3:59:40 PM EST |
| 200.00 | 65.15 | 68.00 | % | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.02 | 2/21/2025 3:59:40 PM EST | |||
| 205.00 | 70.15 | 73.00 | % | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:40 PM EST | |||
| 210.00 | 75.15 | 78.00 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | -0.01 | 2/21/2025 3:59:40 PM EST | |||
| 215.00 | 80.15 | 83.00 | 83.75 | 0.00 | 0.00% | 0 | 0 | 1.10 | -1.00 | 0.00 | -0.01 | 2/12/2025 | 2/21/2025 3:59:40 PM EST |
| 220.00 | 85.15 | 87.90 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:40 PM EST | |||
| 225.00 | 90.15 | 93.00 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:40 PM EST | |||
| 230.00 | 95.15 | 98.00 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:40 PM EST | |||
| 235.00 | 100.15 | 103.00 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:40 PM EST | |||
| 240.00 | 105.15 | 108.00 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:40 PM EST |