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 | 85.60 | 87.20 | -3.06 | -3.39% | 4 | 6 | 1.74 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 55.00 | 78.85 | 80.85 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:40 PM EST | |||
| 60.00 | 73.95 | 76.15 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.01 | 2/21/2025 3:59:40 PM EST | |||
| 65.00 | 68.90 | 71.15 | 77.50 | 0.00 | 0.00% | 0 | 5 | 1.39 | 1.00 | 0.00 | -0.01 | 2/18/2025 | 2/21/2025 3:59:40 PM EST |
| 70.00 | 64.30 | 65.80 | 65.08 | -3.32 | -4.86% | 2 | 15 | 1.20 | 0.99 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 75.00 | 59.25 | 61.20 | 60.11 | -2.88 | -4.58% | 1 | 1 | 1.16 | 0.99 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 80.00 | 53.80 | 56.05 | 55.13 | -5.46 | -9.02% | 21 | 5 | 0.86 | 0.98 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 85.00 | 49.35 | 50.85 | 50.80 | -4.60 | -8.31% | 5 | 6 | 0.77 | 0.97 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 90.00 | 44.55 | 46.35 | 50.70 | +1.84 | +3.77% | 1 | 14 | 0.80 | 0.96 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 95.00 | 38.00 | 41.05 | 40.98 | -2.86 | -6.53% | 13 | 162 | 0.83 | 0.95 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 100.00 | 33.00 | 36.90 | 36.50 | -4.20 | -10.32% | 9 | 60 | 0.65 | 0.92 | 0.00 | -0.07 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 105.00 | 30.55 | 31.70 | 35.17 | -1.33 | -3.65% | 1 | 134 | 0.67 | 0.90 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 109.00 | 26.95 | 28.15 | 31.40 | 0.00 | 0.00% | 0 | 13 | 0.65 | 0.87 | 0.01 | -0.10 | 2/20/2025 | 2/21/2025 3:59:40 PM EST |
| 110.00 | 26.30 | 27.25 | 27.02 | -4.62 | -14.61% | 55 | 59 | 0.66 | 0.86 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 111.00 | 24.00 | 26.25 | 26.70 | -4.48 | -14.37% | 3 | 2 | 0.65 | 0.86 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 112.00 | 23.00 | 25.40 | 29.20 | -0.05 | -0.18% | 2 | 23 | 0.65 | 0.85 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 113.00 | 22.00 | 24.60 | 25.00 | -2.51 | -9.13% | 11 | 20 | 0.64 | 0.84 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 114.00 | 21.00 | 23.75 | 25.65 | -5.00 | -16.32% | 5 | 4 | 0.64 | 0.83 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 115.00 | 20.50 | 22.95 | 22.85 | -3.93 | -14.68% | 39 | 44 | 0.64 | 0.82 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 116.00 | 19.30 | 22.15 | 22.25 | -4.10 | -15.56% | 8 | 24 | 0.63 | 0.81 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 117.00 | 19.00 | 21.40 | 26.10 | +0.95 | +3.78% | 1 | 5 | 0.63 | 0.80 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 118.00 | 18.10 | 20.60 | 20.90 | -2.07 | -9.02% | 2 | 37 | 0.63 | 0.79 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 119.00 | 17.85 | 19.85 | 23.36 | +1.36 | +6.19% | 8 | 36 | 0.63 | 0.78 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 120.00 | 16.85 | 19.10 | 19.07 | -4.11 | -17.74% | 291 | 255 | 0.62 | 0.76 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 121.00 | 16.40 | 18.40 | 18.75 | -3.35 | -15.16% | 36 | 74 | 0.62 | 0.75 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 122.00 | 15.70 | 17.70 | 17.25 | -4.25 | -19.77% | 47 | 147 | 0.62 | 0.74 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 123.00 | 15.00 | 17.00 | 18.75 | -1.99 | -9.60% | 4 | 40 | 0.62 | 0.72 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 124.00 | 14.00 | 16.30 | 16.00 | -2.45 | -13.28% | 9 | 77 | 0.61 | 0.71 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 125.00 | 13.50 | 15.65 | 15.40 | -3.80 | -19.80% | 44 | 149 | 0.61 | 0.70 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 126.00 | 12.70 | 14.95 | 14.70 | -2.35 | -13.79% | 19 | 127 | 0.61 | 0.68 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 127.00 | 12.10 | 14.30 | 17.55 | 0.00 | 0.00% | 0 | 405 | 0.60 | 0.67 | 0.01 | -0.14 | 2/20/2025 | 2/21/2025 3:59:40 PM EST |
| 128.00 | 11.40 | 13.65 | 13.65 | -3.25 | -19.24% | 11 | 278 | 0.60 | 0.65 | 0.02 | -0.14 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 129.00 | 10.80 | 13.05 | 13.81 | -2.54 | -15.54% | 15 | 257 | 0.60 | 0.63 | 0.02 | -0.14 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 130.00 | 12.10 | 12.45 | 12.36 | -3.39 | -21.53% | 2,247 | 1,097 | 0.60 | 0.62 | 0.02 | -0.14 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 131.00 | 10.00 | 11.90 | 11.85 | -2.65 | -18.28% | 174 | 350 | 0.60 | 0.60 | 0.02 | -0.14 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 132.00 | 9.20 | 11.35 | 11.30 | -2.90 | -20.43% | 84 | 264 | 0.59 | 0.59 | 0.02 | -0.14 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 133.00 | 10.00 | 11.00 | 10.70 | -3.10 | -22.47% | 210 | 370 | 0.59 | 0.57 | 0.02 | -0.15 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 134.00 | 9.70 | 10.45 | 10.25 | -3.00 | -22.65% | 133 | 558 | 0.59 | 0.55 | 0.02 | -0.15 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 135.00 | 9.60 | 9.70 | 9.65 | -2.95 | -23.42% | 463 | 1,260 | 0.59 | 0.54 | 0.02 | -0.15 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 136.00 | 8.85 | 9.30 | 9.23 | -2.77 | -23.09% | 658 | 551 | 0.59 | 0.52 | 0.02 | -0.15 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 137.00 | 6.95 | 8.85 | 8.80 | -2.70 | -23.48% | 464 | 600 | 0.58 | 0.50 | 0.02 | -0.15 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 138.00 | 8.05 | 8.40 | 8.30 | -2.65 | -24.21% | 546 | 658 | 0.58 | 0.49 | 0.02 | -0.14 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 139.00 | 7.60 | 7.95 | 7.84 | -2.56 | -24.62% | 228 | 961 | 0.58 | 0.47 | 0.02 | -0.14 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 140.00 | 7.15 | 7.50 | 7.40 | -2.50 | -25.26% | 3,084 | 4,058 | 0.58 | 0.45 | 0.02 | -0.14 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 141.00 | 6.90 | 7.15 | 6.95 | -2.45 | -26.07% | 564 | 742 | 0.58 | 0.44 | 0.02 | -0.14 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 142.00 | 6.45 | 6.75 | 6.62 | -2.38 | -26.45% | 253 | 611 | 0.57 | 0.42 | 0.02 | -0.14 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 143.00 | 4.60 | 6.40 | 6.40 | -2.07 | -24.44% | 41 | 262 | 0.57 | 0.41 | 0.02 | -0.14 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 144.00 | 5.60 | 6.00 | 5.90 | -2.20 | -27.16% | 170 | 226 | 0.57 | 0.39 | 0.02 | -0.14 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 145.00 | 5.50 | 5.70 | 5.50 | -2.15 | -28.11% | 847 | 2,033 | 0.57 | 0.37 | 0.02 | -0.13 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 146.00 | 3.55 | 5.35 | 5.32 | -1.97 | -27.03% | 36 | 100 | 0.57 | 0.36 | 0.02 | -0.13 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 147.00 | 4.85 | 5.05 | 4.99 | -1.89 | -27.48% | 111 | 70 | 0.57 | 0.34 | 0.02 | -0.13 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 148.00 | 2.99 | 4.80 | 4.77 | -1.78 | -27.18% | 54 | 99 | 0.57 | 0.33 | 0.02 | -0.13 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 149.00 | 2.94 | 4.50 | 4.63 | -1.57 | -25.33% | 163 | 74 | 0.57 | 0.32 | 0.02 | -0.12 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 150.00 | 4.00 | 4.25 | 4.10 | -1.70 | -29.31% | 1,550 | 3,836 | 0.56 | 0.30 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 152.50 | 3.30 | 3.65 | 3.50 | -1.49 | -29.86% | 78 | 99 | 0.56 | 0.27 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 155.00 | 2.85 | 3.05 | 3.05 | -1.22 | -28.58% | 365 | 1,654 | 0.56 | 0.24 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 157.50 | 2.13 | 2.62 | 2.56 | -1.14 | -30.82% | 254 | 1,927 | 0.56 | 0.21 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 160.00 | 2.04 | 2.23 | 2.15 | -0.95 | -30.65% | 607 | 2,220 | 0.56 | 0.18 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 165.00 | 1.50 | 1.62 | 1.58 | -0.69 | -30.40% | 2,711 | 3,040 | 0.56 | 0.14 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 170.00 | 0.99 | 1.19 | 1.14 | -0.50 | -30.49% | 481 | 1,460 | 0.56 | 0.11 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 175.00 | 0.49 | 0.88 | 0.84 | -0.34 | -28.82% | 282 | 737 | 0.57 | 0.09 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 180.00 | 0.58 | 0.66 | 0.61 | -0.25 | -29.07% | 631 | 1,896 | 0.58 | 0.07 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 185.00 | 0.43 | 0.49 | 0.51 | -0.12 | -19.05% | 81 | 600 | 0.59 | 0.05 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 190.00 | 0.31 | 0.37 | 0.38 | -0.09 | -19.15% | 60 | 344 | 0.60 | 0.04 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 195.00 | 0.25 | 0.29 | 0.27 | -0.09 | -25.00% | 183 | 246 | 0.60 | 0.03 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 200.00 | 0.17 | 0.23 | 0.20 | -0.08 | -28.58% | 165 | 629 | 0.61 | 0.02 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 205.00 | 0.14 | 0.19 | 0.17 | -0.06 | -26.09% | 10 | 36 | 0.62 | 0.02 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 210.00 | 0.11 | 0.16 | 0.17 | -0.02 | -10.53% | 26 | 108 | 0.64 | 0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 215.00 | 0.09 | 0.13 | 0.15 | 0.00 | 0.00% | 0 | 77 | 0.65 | 0.01 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 3:59:40 PM EST |
| 220.00 | 0.07 | 0.11 | 0.11 | -0.02 | -15.39% | 25 | 91 | 0.66 | 0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 225.00 | 0.05 | 0.11 | 0.10 | 0.00 | 0.00% | 0 | 101 | 0.67 | 0.01 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 3:59:40 PM EST |
| 230.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 27 | 0.68 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:40 PM EST |
| 235.00 | 0.00 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 16 | 0.69 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:40 PM EST |
| 240.00 | 0.05 | 0.13 | 0.06 | -0.01 | -14.29% | 1 | 1,082 | 0.72 | 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 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 77 | 1.24 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:40 PM EST |
| 55.00 | 0.03 | 0.08 | 0.06 | +0.01 | +20.00% | 1 | 2 | 1.18 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 60.00 | 0.06 | 0.13 | 0.09 | +0.02 | +28.58% | 1 | 24 | 1.12 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 65.00 | 0.10 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 9 | 1.05 | 0.00 | 0.00 | -0.01 | 2/14/2025 | 2/21/2025 3:59:40 PM EST |
| 70.00 | 0.14 | 0.17 | 0.17 | +0.06 | +54.55% | 2,573 | 61 | 0.99 | -0.01 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 75.00 | 0.20 | 0.23 | 0.21 | +0.06 | +40.00% | 11 | 150 | 0.93 | -0.01 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 80.00 | 0.27 | 0.63 | 0.30 | +0.12 | +66.67% | 55 | 1,182 | 0.88 | -0.02 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 85.00 | 0.36 | 0.41 | 0.39 | +0.15 | +62.50% | 16 | 1,049 | 0.83 | -0.03 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 90.00 | 0.49 | 0.54 | 0.50 | +0.19 | +61.29% | 315 | 1,636 | 0.78 | -0.04 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 95.00 | 0.60 | 0.80 | 0.71 | +0.29 | +69.05% | 20 | 323 | 0.74 | -0.05 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 100.00 | 0.93 | 0.98 | 0.95 | +0.39 | +69.65% | 376 | 1,502 | 0.70 | -0.08 | 0.00 | -0.07 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 105.00 | 1.31 | 1.70 | 1.35 | +0.59 | +77.64% | 182 | 995 | 0.67 | -0.10 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 109.00 | 1.75 | 2.70 | 1.70 | +0.62 | +57.41% | 65 | 660 | 0.65 | -0.13 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 110.00 | 1.89 | 2.00 | 1.94 | +0.83 | +74.78% | 780 | 1,482 | 0.65 | -0.14 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 111.00 | 1.98 | 2.36 | 2.08 | +0.81 | +63.78% | 18 | 234 | 0.64 | -0.14 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 112.00 | 2.18 | 2.35 | 2.26 | +0.92 | +68.66% | 32 | 232 | 0.64 | -0.15 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 113.00 | 2.35 | 2.71 | 2.40 | +1.00 | +71.43% | 21 | 219 | 0.64 | -0.16 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 114.00 | 2.48 | 2.99 | 2.57 | +0.95 | +58.65% | 86 | 471 | 0.63 | -0.17 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 115.00 | 2.70 | 2.91 | 2.76 | +1.11 | +67.28% | 201 | 1,389 | 0.63 | -0.18 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 116.00 | 2.87 | 3.30 | 3.01 | +1.11 | +58.43% | 70 | 248 | 0.63 | -0.19 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 117.00 | 3.05 | 3.30 | 3.20 | +1.20 | +60.00% | 72 | 131 | 0.63 | -0.20 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 118.00 | 3.30 | 4.05 | 3.50 | +1.44 | +69.91% | 135 | 195 | 0.62 | -0.21 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 119.00 | 3.55 | 3.90 | 3.65 | +1.44 | +65.16% | 83 | 181 | 0.62 | -0.22 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 120.00 | 3.80 | 4.05 | 3.95 | +1.53 | +63.23% | 1,307 | 4,557 | 0.62 | -0.24 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 121.00 | 4.05 | 5.85 | 4.25 | +1.39 | +48.61% | 270 | 292 | 0.61 | -0.25 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 122.00 | 4.25 | 6.10 | 4.45 | +1.54 | +52.93% | 87 | 210 | 0.61 | -0.26 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 123.00 | 4.65 | 4.95 | 4.80 | +1.80 | +60.00% | 50 | 247 | 0.61 | -0.28 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 124.00 | 4.95 | 5.35 | 5.13 | +1.72 | +50.44% | 68 | 229 | 0.61 | -0.29 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 125.00 | 5.20 | 5.70 | 5.48 | +1.91 | +53.51% | 278 | 851 | 0.60 | -0.30 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 126.00 | 5.65 | 5.95 | 5.45 | +1.50 | +37.98% | 123 | 357 | 0.60 | -0.32 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 127.00 | 5.85 | 6.30 | 6.15 | +2.00 | +48.20% | 41 | 178 | 0.60 | -0.33 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 128.00 | 6.40 | 8.20 | 6.50 | +2.10 | +47.73% | 144 | 725 | 0.60 | -0.35 | 0.02 | -0.14 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 129.00 | 6.60 | 7.50 | 6.95 | +2.10 | +43.30% | 159 | 348 | 0.60 | -0.37 | 0.02 | -0.14 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 130.00 | 7.25 | 7.50 | 7.40 | +2.40 | +48.00% | 1,569 | 2,987 | 0.59 | -0.38 | 0.02 | -0.14 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 131.00 | 7.65 | 9.40 | 7.70 | +2.35 | +43.93% | 87 | 2,319 | 0.59 | -0.40 | 0.02 | -0.14 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 132.00 | 8.05 | 8.40 | 8.20 | +2.30 | +38.99% | 75 | 209 | 0.59 | -0.41 | 0.02 | -0.14 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 133.00 | 8.50 | 10.30 | 8.55 | +2.22 | +35.08% | 105 | 113 | 0.59 | -0.43 | 0.02 | -0.15 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 134.00 | 8.80 | 9.25 | 9.18 | +2.61 | +39.73% | 113 | 104 | 0.58 | -0.45 | 0.02 | -0.15 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 135.00 | 9.25 | 10.00 | 9.78 | +2.93 | +42.78% | 274 | 487 | 0.58 | -0.46 | 0.02 | -0.15 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 136.00 | 9.75 | 12.15 | 10.18 | +2.88 | +39.46% | 134 | 448 | 0.58 | -0.48 | 0.02 | -0.15 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 137.00 | 10.30 | 11.25 | 10.69 | +2.97 | +38.48% | 131 | 188 | 0.58 | -0.50 | 0.02 | -0.15 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 138.00 | 10.95 | 12.00 | 10.98 | +2.70 | +32.61% | 431 | 417 | 0.58 | -0.51 | 0.02 | -0.14 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 139.00 | 11.45 | 12.20 | 11.80 | +3.08 | +35.33% | 194 | 177 | 0.58 | -0.53 | 0.02 | -0.14 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 140.00 | 12.10 | 13.00 | 12.40 | +3.20 | +34.79% | 428 | 949 | 0.57 | -0.55 | 0.02 | -0.14 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 141.00 | 12.60 | 16.00 | 11.93 | +2.13 | +21.74% | 10 | 183 | 0.57 | -0.56 | 0.02 | -0.14 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 142.00 | 13.10 | 14.10 | 11.36 | -0.27 | -2.33% | 39 | 45 | 0.57 | -0.58 | 0.02 | -0.14 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 143.00 | 13.35 | 16.40 | 13.90 | +2.20 | +18.81% | 28 | 43 | 0.57 | -0.59 | 0.02 | -0.14 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 144.00 | 14.00 | 17.00 | 12.05 | +0.58 | +5.06% | 16 | 79 | 0.57 | -0.61 | 0.02 | -0.14 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 145.00 | 14.90 | 15.65 | 15.15 | +2.93 | +23.98% | 99 | 221 | 0.57 | -0.63 | 0.02 | -0.13 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 146.00 | 15.35 | 18.30 | 12.40 | -0.15 | -1.20% | 5 | 26 | 0.57 | -0.64 | 0.02 | -0.13 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 147.00 | 16.05 | 17.70 | 16.60 | +3.90 | +30.71% | 21 | 1 | 0.56 | -0.66 | 0.02 | -0.13 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 148.00 | 16.75 | 19.75 | 15.15 | +1.33 | +9.63% | 38 | 102 | 0.56 | -0.67 | 0.02 | -0.13 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 149.00 | 17.50 | 20.45 | 15.30 | +0.54 | +3.66% | 12 | 15 | 0.56 | -0.68 | 0.02 | -0.12 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 150.00 | 18.45 | 19.80 | 18.52 | +3.27 | +21.45% | 17 | 204 | 0.56 | -0.70 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 152.50 | 20.15 | 24.00 | 16.80 | -0.60 | -3.45% | 4 | 12 | 0.56 | -0.73 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 155.00 | 22.35 | 23.60 | 18.70 | -1.80 | -8.78% | 17 | 11 | 0.55 | -0.76 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 157.50 | 24.50 | 25.50 | 24.75 | % | 20 | 0 | 0.53 | -0.79 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:40 PM EST | |
| 160.00 | 26.85 | 29.70 | 26.95 | +4.35 | +19.25% | 10 | 300 | 0.54 | -0.82 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 165.00 | 31.30 | 32.00 | 26.30 | 0.00 | 0.00% | 0 | 308 | 0.55 | -0.86 | 0.01 | -0.08 | 2/19/2025 | 2/21/2025 3:59:40 PM EST |
| 170.00 | 35.65 | 37.05 | 33.33 | -6.67 | -16.68% | 10 | 2 | 0.55 | -0.89 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 175.00 | 40.35 | 41.50 | % | 0 | 0 | 0.63 | -0.91 | 0.01 | -0.05 | 2/21/2025 3:59:40 PM EST | |||
| 180.00 | 45.20 | 46.50 | 45.08 | +3.08 | +7.34% | 5 | 3 | 0.65 | -0.93 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 185.00 | 50.10 | 51.55 | 49.80 | % | 4 | 0 | 0.66 | -0.95 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:40 PM EST | |
| 190.00 | 55.00 | 56.25 | % | 0 | 0 | 0.71 | -0.96 | 0.00 | -0.03 | 2/21/2025 3:59:40 PM EST | |||
| 195.00 | 59.90 | 63.00 | % | 0 | 0 | 0.78 | -0.97 | 0.00 | -0.03 | 2/21/2025 3:59:40 PM EST | |||
| 200.00 | 64.85 | 66.40 | 71.00 | 0.00 | 0.00% | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.02 | 2/7/2025 | 2/21/2025 3:59:40 PM EST |
| 205.00 | 69.85 | 71.20 | % | 0 | 0 | 0.83 | -0.98 | 0.00 | -0.02 | 2/21/2025 3:59:40 PM EST | |||
| 210.00 | 74.85 | 78.00 | % | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:40 PM EST | |||
| 215.00 | 79.85 | 83.00 | % | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:40 PM EST | |||
| 220.00 | 84.85 | 86.40 | % | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:40 PM EST | |||
| 225.00 | 89.85 | 91.20 | % | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:40 PM EST | |||
| 230.00 | 94.85 | 96.40 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:40 PM EST | |||
| 235.00 | 99.85 | 101.20 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:40 PM EST | |||
| 240.00 | 104.85 | 106.20 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:40 PM EST |