Options Chain for NVIDIA CORPORATION COM (NVDA) - $109.67 as of 3/28/2025 8:35:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 59.45 | 60.05 | 59.64 | -5.46 | -8.39% | 114 | 9 | 2.05 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 55.00 | 54.15 | 55.05 | 54.64 | -4.16 | -7.08% | 4 | 7 | 1.81 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 60.00 | 49.15 | 50.10 | 49.66 | -4.10 | -7.63% | 4 | 68 | 1.59 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 65.00 | 44.40 | 45.10 | 44.79 | -1.91 | -4.09% | 8 | 363 | 1.40 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 70.00 | 39.20 | 40.10 | 39.76 | -2.69 | -6.34% | 9 | 197 | 1.26 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 75.00 | 34.40 | 35.15 | 34.81 | -2.14 | -5.80% | 5 | 231 | 1.12 | 1.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 80.00 | 29.60 | 30.15 | 29.81 | -2.90 | -8.87% | 114 | 146 | 0.95 | 0.99 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 85.00 | 24.70 | 25.50 | 24.73 | -2.20 | -8.17% | 314 | 299 | 0.73 | 0.98 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 90.00 | 19.80 | 20.35 | 20.00 | -2.80 | -12.29% | 144 | 902 | 0.63 | 0.95 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 95.00 | 15.10 | 15.65 | 16.17 | -1.68 | -9.42% | 105 | 1,171 | 0.59 | 0.90 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 99.00 | 11.50 | 12.20 | 11.75 | -2.20 | -15.78% | 36 | 204 | 0.56 | 0.84 | 0.02 | -0.12 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 100.00 | 10.90 | 11.05 | 11.00 | -2.10 | -16.04% | 541 | 1,482 | 0.55 | 0.82 | 0.02 | -0.12 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 101.00 | 10.10 | 10.25 | 10.28 | -2.17 | -17.43% | 390 | 125 | 0.54 | 0.80 | 0.02 | -0.13 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 102.00 | 9.25 | 9.45 | 9.38 | -2.17 | -18.79% | 517 | 346 | 0.53 | 0.78 | 0.03 | -0.13 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 103.00 | 8.55 | 8.75 | 8.70 | -1.30 | -13.00% | 596 | 377 | 0.53 | 0.75 | 0.03 | -0.14 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 104.00 | 7.80 | 7.95 | 7.80 | -1.50 | -16.13% | 1,253 | 524 | 0.52 | 0.72 | 0.03 | -0.14 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 105.00 | 7.15 | 7.20 | 7.20 | -1.25 | -14.80% | 1,398 | 673 | 0.52 | 0.69 | 0.03 | -0.15 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 106.00 | 6.45 | 6.55 | 6.63 | -1.07 | -13.90% | 844 | 595 | 0.51 | 0.66 | 0.03 | -0.15 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 107.00 | 5.80 | 5.90 | 5.90 | -1.10 | -15.72% | 929 | 679 | 0.51 | 0.63 | 0.04 | -0.16 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 108.00 | 5.20 | 5.30 | 5.35 | -1.00 | -15.75% | 812 | 1,012 | 0.50 | 0.59 | 0.04 | -0.16 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 109.00 | 4.60 | 4.70 | 4.67 | -1.03 | -18.07% | 4,534 | 799 | 0.50 | 0.55 | 0.04 | -0.16 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 110.00 | 4.10 | 4.15 | 4.13 | -0.98 | -19.18% | 8,991 | 3,552 | 0.49 | 0.51 | 0.04 | -0.16 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 111.00 | 3.60 | 3.65 | 3.68 | -1.02 | -21.71% | 2,563 | 1,892 | 0.49 | 0.48 | 0.04 | -0.15 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 112.00 | 3.15 | 3.20 | 3.16 | -0.84 | -21.00% | 2,955 | 3,216 | 0.48 | 0.44 | 0.04 | -0.15 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 113.00 | 2.73 | 2.76 | 2.75 | -0.80 | -22.54% | 3,901 | 3,490 | 0.48 | 0.40 | 0.04 | -0.15 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 114.00 | 2.34 | 2.39 | 2.38 | -0.72 | -23.23% | 3,175 | 3,205 | 0.47 | 0.36 | 0.04 | -0.14 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 115.00 | 2.00 | 2.03 | 2.02 | -0.65 | -24.35% | 8,620 | 8,607 | 0.47 | 0.32 | 0.04 | -0.13 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 116.00 | 1.70 | 1.72 | 1.73 | -0.58 | -25.11% | 2,749 | 4,170 | 0.46 | 0.29 | 0.03 | -0.12 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 117.00 | 1.43 | 1.45 | 1.45 | -0.51 | -26.02% | 2,481 | 3,361 | 0.46 | 0.25 | 0.03 | -0.12 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 118.00 | 1.19 | 1.22 | 1.21 | -0.47 | -27.98% | 4,607 | 4,493 | 0.46 | 0.22 | 0.03 | -0.11 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 119.00 | 0.99 | 1.01 | 1.01 | -0.39 | -27.86% | 3,067 | 4,363 | 0.45 | 0.19 | 0.03 | -0.10 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 120.00 | 0.83 | 0.85 | 0.83 | -0.35 | -29.67% | 22,520 | 13,217 | 0.45 | 0.17 | 0.03 | -0.09 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 121.00 | 0.68 | 0.70 | 0.70 | -0.28 | -28.58% | 3,581 | 5,557 | 0.45 | 0.15 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 122.00 | 0.57 | 0.58 | 0.58 | -0.26 | -30.96% | 1,744 | 8,319 | 0.45 | 0.13 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 123.00 | 0.48 | 0.49 | 0.49 | -0.21 | -30.00% | 1,030 | 3,145 | 0.45 | 0.11 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 124.00 | 0.39 | 0.40 | 0.40 | -0.18 | -31.04% | 1,405 | 3,386 | 0.45 | 0.09 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 125.00 | 0.32 | 0.34 | 0.34 | -0.14 | -29.17% | 2,929 | 10,312 | 0.45 | 0.08 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 126.00 | 0.28 | 0.29 | 0.29 | -0.12 | -29.27% | 941 | 3,681 | 0.46 | 0.07 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 127.00 | 0.23 | 0.24 | 0.23 | -0.11 | -32.36% | 365 | 3,754 | 0.46 | 0.06 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 128.00 | 0.19 | 0.20 | 0.20 | -0.09 | -31.04% | 570 | 3,399 | 0.46 | 0.05 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 129.00 | 0.16 | 0.18 | 0.17 | -0.08 | -32.00% | 353 | 1,505 | 0.47 | 0.05 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 130.00 | 0.14 | 0.15 | 0.15 | -0.06 | -28.58% | 3,331 | 9,938 | 0.47 | 0.04 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 131.00 | 0.12 | 0.13 | 0.13 | -0.07 | -35.00% | 152 | 1,790 | 0.48 | 0.04 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 132.00 | 0.11 | 0.12 | 0.12 | -0.03 | -20.00% | 181 | 6,930 | 0.48 | 0.03 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 133.00 | 0.10 | 0.11 | 0.10 | -0.03 | -23.08% | 185 | 2,439 | 0.49 | 0.03 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 134.00 | 0.09 | 0.10 | 0.10 | -0.02 | -16.67% | 172 | 4,249 | 0.50 | 0.03 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 135.00 | 0.08 | 0.09 | 0.09 | -0.01 | -10.00% | 709 | 7,950 | 0.51 | 0.02 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 136.00 | 0.06 | 0.08 | 0.08 | -0.02 | -20.00% | 221 | 3,223 | 0.51 | 0.02 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 137.00 | 0.06 | 0.07 | 0.07 | -0.02 | -22.23% | 254 | 1,313 | 0.52 | 0.02 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 138.00 | 0.06 | 0.07 | 0.06 | -0.02 | -25.00% | 39 | 1,635 | 0.53 | 0.01 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 139.00 | 0.05 | 0.06 | 0.06 | -0.01 | -14.29% | 38 | 5,702 | 0.54 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 140.00 | 0.05 | 0.06 | 0.05 | -0.02 | -28.58% | 413 | 10,151 | 0.55 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 141.00 | 0.04 | 0.05 | 0.05 | -0.01 | -16.67% | 212 | 1,481 | 0.55 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 142.00 | 0.04 | 0.05 | 0.04 | -0.02 | -33.34% | 30 | 1,966 | 0.56 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 143.00 | 0.03 | 0.04 | 0.04 | -0.01 | -20.00% | 109 | 916 | 0.56 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 145.00 | 0.03 | 0.04 | 0.03 | 0.00 | 0.00% | 261 | 3,241 | 0.58 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 150.00 | 0.02 | 0.03 | 0.02 | -0.01 | -33.34% | 157 | 3,716 | 0.62 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 152.50 | 0.01 | 0.03 | 0.02 | -0.01 | -33.34% | 162 | 698 | 0.65 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 155.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 783 | 1,894 | 0.64 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 160.00 | 0.01 | 0.02 | 0.02 | +0.01 | +100.00% | 12 | 885 | 0.69 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 165.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 2 | 547 | 0.74 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 170.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 1,210 | 0.77 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 175.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 933 | 0.81 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 180.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 10 | 1,475 | 0.85 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 185.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,636 | 0.90 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 190.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,309 | 0.94 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 195.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 10 | 290 | 0.98 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 529 | 1.02 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:05 PM EST |
| 205.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,270 | 1.05 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:05 PM EST |
| 210.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 141 | 1.09 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:05 PM EST |
| 215.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 342 | 1.12 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:05 PM EST |
| 220.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 122 | 1.16 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:05 PM EST |
| 225.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 39 | 1.19 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:05 PM EST |
| 230.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 10 | 1.23 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 4:00:05 PM EST |
| 235.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 10 | 1.26 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 4:00:05 PM EST |
| 240.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 58 | 1.29 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.01 | 0.03 | 0.02 | -0.01 | -33.34% | 243 | 7,277 | 1.43 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 55.00 | 0.02 | 0.03 | 0.03 | +0.01 | +50.00% | 1,944 | 6,849 | 1.34 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 60.00 | 0.03 | 0.04 | 0.03 | 0.00 | 0.00% | 4,127 | 3,623 | 1.22 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 65.00 | 0.04 | 0.05 | 0.05 | +0.01 | +25.00% | 74 | 9,573 | 1.11 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 70.00 | 0.05 | 0.07 | 0.06 | 0.00 | 0.00% | 169 | 1,934 | 1.01 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 75.00 | 0.07 | 0.08 | 0.08 | +0.01 | +14.29% | 199 | 2,424 | 0.89 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 80.00 | 0.10 | 0.11 | 0.11 | +0.02 | +22.23% | 502 | 4,844 | 0.79 | -0.01 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 85.00 | 0.15 | 0.16 | 0.15 | 0.00 | 0.00% | 325 | 3,049 | 0.70 | -0.02 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 90.00 | 0.25 | 0.27 | 0.26 | +0.02 | +8.34% | 15,183 | 2,305 | 0.63 | -0.05 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 95.00 | 0.52 | 0.54 | 0.53 | +0.07 | +15.22% | 2,055 | 8,600 | 0.57 | -0.10 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 99.00 | 0.96 | 0.98 | 0.96 | +0.17 | +21.52% | 1,042 | 364 | 0.55 | -0.16 | 0.02 | -0.12 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 100.00 | 1.12 | 1.15 | 1.13 | +0.18 | +18.95% | 7,024 | 5,698 | 0.54 | -0.18 | 0.02 | -0.12 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 101.00 | 1.31 | 1.33 | 1.32 | +0.25 | +23.37% | 842 | 221 | 0.53 | -0.20 | 0.02 | -0.13 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 102.00 | 1.52 | 1.55 | 1.54 | +0.29 | +23.20% | 537 | 1,081 | 0.53 | -0.22 | 0.03 | -0.13 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 103.00 | 1.75 | 1.79 | 1.75 | +0.36 | +25.90% | 485 | 917 | 0.52 | -0.25 | 0.03 | -0.14 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 104.00 | 2.02 | 2.05 | 2.04 | +0.38 | +22.90% | 1,238 | 1,828 | 0.52 | -0.28 | 0.03 | -0.14 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 105.00 | 2.31 | 2.35 | 2.33 | +0.44 | +23.28% | 3,725 | 5,645 | 0.51 | -0.31 | 0.03 | -0.15 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 106.00 | 2.63 | 2.67 | 2.58 | +0.47 | +22.28% | 1,523 | 1,956 | 0.51 | -0.34 | 0.03 | -0.15 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 107.00 | 2.99 | 3.05 | 3.00 | +0.53 | +21.46% | 1,462 | 2,106 | 0.51 | -0.37 | 0.04 | -0.16 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 108.00 | 3.35 | 3.45 | 3.40 | +0.62 | +22.31% | 2,433 | 5,002 | 0.50 | -0.41 | 0.04 | -0.16 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 109.00 | 3.80 | 3.85 | 3.80 | +0.70 | +22.59% | 9,078 | 1,838 | 0.49 | -0.45 | 0.04 | -0.16 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 110.00 | 4.25 | 4.35 | 4.30 | +0.75 | +21.13% | 12,071 | 16,001 | 0.49 | -0.49 | 0.04 | -0.16 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 111.00 | 4.75 | 4.85 | 4.80 | +0.84 | +21.22% | 1,590 | 3,290 | 0.48 | -0.52 | 0.04 | -0.15 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 112.00 | 5.30 | 5.40 | 5.32 | +0.90 | +20.37% | 2,570 | 4,461 | 0.48 | -0.56 | 0.04 | -0.15 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 113.00 | 5.85 | 5.95 | 5.85 | +0.96 | +19.64% | 2,412 | 4,696 | 0.47 | -0.60 | 0.04 | -0.15 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 114.00 | 6.45 | 6.60 | 6.50 | +0.96 | +17.33% | 784 | 1,789 | 0.47 | -0.64 | 0.04 | -0.14 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 115.00 | 6.85 | 7.50 | 7.15 | +1.09 | +17.99% | 8,215 | 12,575 | 0.46 | -0.68 | 0.04 | -0.13 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 116.00 | 7.50 | 8.30 | 7.84 | +1.03 | +15.13% | 391 | 3,558 | 0.46 | -0.71 | 0.03 | -0.12 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 117.00 | 8.20 | 8.65 | 8.62 | +1.22 | +16.49% | 720 | 1,990 | 0.45 | -0.75 | 0.03 | -0.12 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 118.00 | 9.35 | 9.45 | 9.35 | +1.35 | +16.88% | 404 | 3,168 | 0.45 | -0.78 | 0.03 | -0.11 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 119.00 | 9.85 | 10.45 | 10.08 | +1.78 | +21.45% | 219 | 2,660 | 0.46 | -0.81 | 0.03 | -0.10 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 120.00 | 10.70 | 11.30 | 11.00 | +1.62 | +17.28% | 1,281 | 7,468 | 0.44 | -0.83 | 0.03 | -0.09 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 121.00 | 11.50 | 12.15 | 12.05 | +2.55 | +26.85% | 111 | 1,151 | 0.44 | -0.85 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 122.00 | 12.40 | 13.05 | 12.84 | +2.28 | +21.60% | 93 | 4,013 | 0.44 | -0.87 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 123.00 | 13.30 | 13.95 | 13.65 | +2.35 | +20.80% | 135 | 3,450 | 0.44 | -0.89 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 124.00 | 14.00 | 14.85 | 14.72 | +2.31 | +18.62% | 56 | 1,265 | 0.45 | -0.91 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 125.00 | 15.30 | 15.75 | 15.56 | +1.56 | +11.15% | 660 | 1,632 | 0.45 | -0.92 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 126.00 | 15.90 | 16.80 | 16.44 | +1.79 | +12.22% | 26 | 516 | 0.44 | -0.93 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 127.00 | 16.85 | 17.75 | 17.60 | +3.06 | +21.05% | 33 | 371 | 0.45 | -0.94 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 128.00 | 18.00 | 18.70 | 18.56 | +2.61 | +16.37% | 91 | 528 | 0.42 | -0.95 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 129.00 | 18.80 | 19.70 | 18.90 | +1.30 | +7.39% | 18 | 381 | 0.51 | -0.95 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 130.00 | 20.15 | 20.55 | 20.40 | +1.57 | +8.34% | 225 | 1,432 | 0.53 | -0.96 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 131.00 | 21.10 | 21.65 | 21.50 | +2.64 | +14.00% | 127 | 189 | 0.55 | -0.96 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 132.00 | 21.60 | 23.10 | 22.35 | +1.73 | +8.39% | 17 | 184 | 0.61 | -0.97 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 133.00 | 22.55 | 24.10 | 23.44 | +3.14 | +15.47% | 89 | 154 | 0.63 | -0.97 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 134.00 | 22.60 | 26.15 | 24.63 | +2.18 | +9.71% | 14 | 91 | 0.65 | -0.97 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 135.00 | 25.05 | 27.15 | 25.46 | +2.60 | +11.38% | 98 | 187 | 0.67 | -0.98 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 136.00 | 26.05 | 28.15 | 26.24 | +2.24 | +9.34% | 118 | 0 | 0.68 | -0.98 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 137.00 | 27.05 | 29.15 | 24.17 | 0.00 | 0.00% | 0 | 774 | 0.70 | -0.98 | 0.00 | -0.02 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 138.00 | 28.05 | 30.15 | 25.25 | 0.00 | 0.00% | 0 | 309 | 0.72 | -0.99 | 0.00 | -0.02 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 139.00 | 29.05 | 31.15 | 26.60 | 0.00 | 0.00% | 0 | 1 | 0.74 | -0.99 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 140.00 | 30.05 | 32.15 | 27.13 | 0.00 | 0.00% | 0 | 8 | 0.76 | -0.99 | 0.00 | -0.01 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 141.00 | 31.05 | 33.15 | 28.20 | 0.00 | 0.00% | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 142.00 | 32.05 | 34.15 | 30.79 | +0.82 | +2.74% | 3 | 0 | 0.79 | -0.99 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 143.00 | 33.05 | 35.15 | 30.55 | 0.00 | 0.00% | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 145.00 | 35.05 | 37.00 | 35.27 | +1.67 | +4.97% | 77 | 3 | 0.84 | -0.99 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 150.00 | 40.05 | 42.15 | 40.40 | +2.85 | +7.59% | 3 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 152.50 | 42.55 | 44.65 | 42.65 | +2.60 | +6.50% | 6 | 7 | 0.96 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 155.00 | 45.05 | 47.15 | 42.55 | 0.00 | 0.00% | 0 | 5 | 1.00 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 160.00 | 50.05 | 52.15 | 48.30 | -0.10 | -0.21% | 1 | 4 | 1.07 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 165.00 | 55.05 | 57.15 | 52.86 | 0.00 | 0.00% | 0 | 5 | 1.14 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 170.00 | 60.05 | 62.15 | 60.15 | +2.28 | +3.94% | 7 | 8 | 1.21 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 175.00 | 65.05 | 67.15 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 180.00 | 70.05 | 72.15 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 185.00 | 75.05 | 77.15 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 190.00 | 80.05 | 82.15 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 195.00 | 85.05 | 87.15 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 200.00 | 90.05 | 92.15 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 205.00 | 95.05 | 97.15 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 210.00 | 100.05 | 102.15 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 215.00 | 105.05 | 107.15 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 220.00 | 110.05 | 112.15 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 225.00 | 115.05 | 117.15 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 230.00 | 120.05 | 122.15 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 235.00 | 125.05 | 127.15 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 240.00 | 130.05 | 132.15 | 124.41 | 0.00 | 0.00% | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 4:00:05 PM EST |