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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 103.75 | 105.55 | 106.60 | 0.00 | 0.00% | 0 | 13,163 | 6.68 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 10.00 | 98.00 | 101.45 | 99.60 | -2.71 | -2.65% | 20 | 138 | 4.98 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 15.00 | 94.40 | 95.00 | 94.81 | -2.59 | -2.66% | 5 | 123 | 4.19 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 20.00 | 87.95 | 91.50 | 99.27 | 0.00 | 0.00% | 0 | 137 | 3.55 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 25.00 | 83.50 | 85.95 | 90.38 | 0.00 | 0.00% | 0 | 142 | 3.06 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 30.00 | 78.70 | 80.05 | 85.27 | 0.00 | 0.00% | 0 | 267 | 2.75 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 35.00 | 73.75 | 75.05 | 74.65 | -4.10 | -5.21% | 20 | 502 | 2.42 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 40.00 | 68.55 | 71.00 | 73.46 | 0.00 | 0.00% | 0 | 126 | 2.14 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 45.00 | 63.95 | 65.10 | 70.85 | 0.00 | 0.00% | 0 | 197 | 1.89 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:05 PM EST |
| 50.00 | 58.85 | 60.10 | 60.23 | -10.11 | -14.38% | 9 | 262 | 1.72 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 55.00 | 54.10 | 55.15 | 55.09 | -2.74 | -4.74% | 84 | 192 | 1.52 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 60.00 | 49.20 | 50.15 | 49.70 | -3.59 | -6.74% | 36 | 1,495 | 1.38 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 65.00 | 44.55 | 45.20 | 45.20 | -3.20 | -6.62% | 8 | 334 | 1.20 | 1.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 70.00 | 39.35 | 40.60 | 40.07 | -1.53 | -3.68% | 32 | 1,518 | 1.08 | 1.00 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 75.00 | 34.35 | 35.65 | 34.82 | -2.00 | -5.44% | 135 | 885 | 0.96 | 0.99 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 80.00 | 29.75 | 30.75 | 30.20 | -2.65 | -8.07% | 395 | 9,535 | 0.78 | 0.98 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 85.00 | 24.85 | 25.85 | 25.05 | -1.95 | -7.23% | 448 | 8,660 | 0.65 | 0.96 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 90.00 | 20.30 | 20.60 | 20.45 | -3.10 | -13.17% | 663 | 3,585 | 0.62 | 0.92 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 95.00 | 15.65 | 16.15 | 15.60 | -1.81 | -10.40% | 305 | 3,274 | 0.55 | 0.88 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 100.00 | 11.50 | 11.60 | 11.60 | -1.45 | -11.12% | 2,406 | 9,897 | 0.53 | 0.80 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 101.00 | 10.70 | 10.80 | 10.80 | -1.55 | -12.56% | 823 | 31 | 0.52 | 0.78 | 0.02 | -0.11 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 105.00 | 7.80 | 7.95 | 7.90 | -1.25 | -13.67% | 1,440 | 6,724 | 0.51 | 0.68 | 0.03 | -0.12 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 106.00 | 7.20 | 7.25 | 7.15 | -1.40 | -16.38% | 903 | 349 | 0.50 | 0.65 | 0.03 | -0.12 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 107.00 | 6.55 | 6.65 | 6.65 | -1.09 | -14.09% | 889 | 618 | 0.50 | 0.62 | 0.03 | -0.12 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 108.00 | 5.95 | 6.05 | 6.00 | -1.15 | -16.09% | 1,119 | 942 | 0.49 | 0.59 | 0.03 | -0.13 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 109.00 | 5.40 | 5.45 | 5.45 | -1.15 | -17.43% | 1,554 | 1,317 | 0.48 | 0.55 | 0.03 | -0.13 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 110.00 | 4.85 | 4.95 | 4.89 | -0.90 | -15.55% | 15,458 | 69,576 | 0.48 | 0.52 | 0.03 | -0.13 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 111.00 | 4.35 | 4.40 | 4.39 | -0.86 | -16.39% | 2,670 | 1,046 | 0.48 | 0.49 | 0.03 | -0.13 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 112.00 | 3.85 | 3.95 | 3.90 | -0.81 | -17.20% | 3,763 | 1,203 | 0.47 | 0.45 | 0.03 | -0.12 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 113.00 | 3.45 | 3.50 | 3.48 | -0.77 | -18.12% | 2,033 | 1,425 | 0.47 | 0.42 | 0.03 | -0.12 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 114.00 | 3.05 | 3.10 | 3.05 | -0.70 | -18.67% | 2,359 | 3,768 | 0.46 | 0.39 | 0.03 | -0.12 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 115.00 | 2.68 | 2.71 | 2.69 | -0.61 | -18.49% | 16,721 | 64,222 | 0.46 | 0.36 | 0.03 | -0.12 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 116.00 | 2.34 | 2.37 | 2.35 | -0.60 | -20.34% | 2,160 | 2,566 | 0.45 | 0.33 | 0.03 | -0.11 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 117.00 | 2.03 | 2.06 | 2.04 | -0.62 | -23.31% | 2,180 | 2,810 | 0.45 | 0.30 | 0.03 | -0.11 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 118.00 | 1.76 | 1.79 | 1.78 | -0.52 | -22.61% | 1,625 | 2,739 | 0.45 | 0.27 | 0.03 | -0.10 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 119.00 | 1.52 | 1.54 | 1.54 | -0.46 | -23.00% | 2,271 | 2,482 | 0.45 | 0.24 | 0.03 | -0.10 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 120.00 | 1.31 | 1.32 | 1.31 | -0.40 | -23.40% | 25,440 | 59,282 | 0.44 | 0.22 | 0.03 | -0.09 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 121.00 | 1.12 | 1.14 | 1.13 | -0.35 | -23.65% | 1,820 | 3,689 | 0.44 | 0.20 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 122.00 | 0.95 | 0.97 | 0.97 | -0.34 | -25.96% | 3,384 | 5,651 | 0.44 | 0.17 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 123.00 | 0.82 | 0.83 | 0.83 | -0.27 | -24.55% | 1,334 | 7,218 | 0.44 | 0.15 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 124.00 | 0.70 | 0.71 | 0.70 | -0.25 | -26.32% | 449 | 1,595 | 0.44 | 0.13 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 125.00 | 0.60 | 0.61 | 0.60 | -0.21 | -25.93% | 23,040 | 55,386 | 0.44 | 0.12 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 126.00 | 0.51 | 0.52 | 0.52 | -0.19 | -26.77% | 379 | 2,889 | 0.44 | 0.10 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 127.00 | 0.43 | 0.45 | 0.44 | -0.17 | -27.87% | 1,549 | 2,888 | 0.44 | 0.09 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 128.00 | 0.38 | 0.39 | 0.39 | -0.13 | -25.00% | 984 | 3,532 | 0.44 | 0.08 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 129.00 | 0.32 | 0.34 | 0.33 | -0.12 | -26.67% | 260 | 1,936 | 0.44 | 0.07 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 130.00 | 0.28 | 0.29 | 0.29 | -0.09 | -23.69% | 8,291 | 199,377 | 0.45 | 0.06 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 135.00 | 0.15 | 0.16 | 0.16 | -0.05 | -23.81% | 13,374 | 60,341 | 0.47 | 0.03 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 140.00 | 0.09 | 0.10 | 0.09 | -0.03 | -25.00% | 4,611 | 81,399 | 0.49 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 145.00 | 0.06 | 0.07 | 0.06 | -0.01 | -14.29% | 1,539 | 82,186 | 0.53 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 150.00 | 0.04 | 0.05 | 0.05 | 0.00 | 0.00% | 1,335 | 55,873 | 0.55 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 155.00 | 0.03 | 0.04 | 0.03 | -0.01 | -25.00% | 300 | 25,300 | 0.59 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 160.00 | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 436 | 26,342 | 0.61 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 165.00 | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 257 | 10,959 | 0.65 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 170.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 245 | 34,746 | 0.66 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 175.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 138 | 9,953 | 0.70 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 180.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 23 | 16,124 | 0.74 | 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% | 212 | 6,503 | 0.75 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 190.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 14 | 18,765 | 0.78 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 195.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 8 | 6,619 | 0.82 | 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% | 1 | 14,352 | 0.85 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 210.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 51 | 5,564 | 0.91 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 220.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 22 | 2,774 | 0.97 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 230.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,408 | 1.02 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:05 PM EST |
| 240.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 9,918 | 1.08 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 250.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,212 | 1.13 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:05 PM EST |
| 260.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 924 | 1.17 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:05 PM EST |
| 280.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 6,354 | 1.26 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:05 PM EST |
| 290.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 9,410 | 1.31 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 4:00:05 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 5,330 | 1.35 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 4:00:05 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 101 | 0.00 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 4:00:05 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,290 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 4:00:05 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,498 | 2.45 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 4:00:05 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 51 | 5,034 | 2.13 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1,179 | 2,059 | 1.87 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 1 | 2,803 | 1.77 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 40.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 582 | 6,182 | 1.52 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 45.00 | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 7 | 1,813 | 1.42 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 50.00 | 0.03 | 0.04 | 0.03 | 0.00 | 0.00% | 33 | 5,563 | 1.31 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 55.00 | 0.04 | 0.05 | 0.04 | +0.01 | +33.34% | 1,759 | 4,910 | 1.20 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 60.00 | 0.05 | 0.06 | 0.06 | +0.02 | +50.00% | 2,246 | 14,748 | 1.08 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 65.00 | 0.06 | 0.08 | 0.07 | +0.01 | +16.67% | 173 | 12,127 | 0.99 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 70.00 | 0.09 | 0.10 | 0.10 | +0.02 | +25.00% | 5,748 | 9,891 | 0.89 | 0.00 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 75.00 | 0.12 | 0.13 | 0.13 | +0.03 | +30.00% | 4,991 | 10,181 | 0.80 | -0.01 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 80.00 | 0.17 | 0.18 | 0.17 | +0.03 | +21.43% | 1,798 | 37,790 | 0.72 | -0.02 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 85.00 | 0.26 | 0.27 | 0.26 | +0.03 | +13.05% | 1,211 | 24,962 | 0.65 | -0.04 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 90.00 | 0.44 | 0.45 | 0.46 | +0.07 | +17.95% | 5,852 | 47,860 | 0.59 | -0.08 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 95.00 | 0.84 | 0.86 | 0.84 | +0.12 | +16.67% | 3,798 | 45,796 | 0.55 | -0.12 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 100.00 | 1.61 | 1.64 | 1.63 | +0.28 | +20.75% | 16,765 | 86,102 | 0.52 | -0.20 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 101.00 | 1.83 | 1.86 | 1.86 | +0.37 | +24.84% | 1,610 | 521 | 0.52 | -0.22 | 0.02 | -0.11 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 105.00 | 2.94 | 2.97 | 2.95 | +0.55 | +22.92% | 15,655 | 59,893 | 0.50 | -0.32 | 0.03 | -0.12 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 106.00 | 3.25 | 3.35 | 3.27 | +0.62 | +23.40% | 2,985 | 2,099 | 0.50 | -0.35 | 0.03 | -0.12 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 107.00 | 3.60 | 3.70 | 3.65 | +0.69 | +23.32% | 1,730 | 1,678 | 0.49 | -0.38 | 0.03 | -0.12 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 108.00 | 4.00 | 4.10 | 4.05 | +0.75 | +22.73% | 1,777 | 1,449 | 0.49 | -0.41 | 0.03 | -0.13 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 109.00 | 4.45 | 4.55 | 4.50 | +0.79 | +21.30% | 2,566 | 2,336 | 0.48 | -0.45 | 0.03 | -0.13 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 110.00 | 4.90 | 5.00 | 4.90 | +0.71 | +16.95% | 13,087 | 86,244 | 0.48 | -0.48 | 0.03 | -0.13 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 111.00 | 5.40 | 5.50 | 5.42 | +0.81 | +17.57% | 1,270 | 1,746 | 0.47 | -0.51 | 0.03 | -0.13 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 112.00 | 5.95 | 6.05 | 5.95 | +0.88 | +17.36% | 1,867 | 2,146 | 0.47 | -0.55 | 0.03 | -0.12 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 113.00 | 6.50 | 6.60 | 6.50 | +0.93 | +16.70% | 4,883 | 5,961 | 0.46 | -0.58 | 0.03 | -0.12 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 114.00 | 7.05 | 7.35 | 7.25 | +1.30 | +21.85% | 1,550 | 3,094 | 0.46 | -0.61 | 0.03 | -0.12 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 115.00 | 7.75 | 7.85 | 7.75 | +1.05 | +15.68% | 6,524 | 56,122 | 0.46 | -0.64 | 0.03 | -0.12 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 116.00 | 8.40 | 8.50 | 8.41 | +1.27 | +17.79% | 494 | 879 | 0.45 | -0.67 | 0.03 | -0.11 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 117.00 | 9.10 | 9.20 | 9.10 | +1.86 | +25.70% | 500 | 5,831 | 0.45 | -0.70 | 0.03 | -0.11 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 118.00 | 9.45 | 10.35 | 9.85 | +1.30 | +15.21% | 562 | 1,961 | 0.45 | -0.73 | 0.03 | -0.10 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 119.00 | 10.60 | 10.70 | 10.60 | +1.32 | +14.23% | 362 | 906 | 0.44 | -0.76 | 0.03 | -0.10 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 120.00 | 11.05 | 11.75 | 11.40 | +1.55 | +15.74% | 3,054 | 60,447 | 0.44 | -0.78 | 0.03 | -0.09 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 121.00 | 11.85 | 12.45 | 12.25 | +1.55 | +14.49% | 97 | 857 | 0.44 | -0.80 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 122.00 | 12.70 | 13.35 | 13.16 | +1.61 | +13.94% | 208 | 731 | 0.43 | -0.83 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 123.00 | 13.35 | 14.25 | 13.50 | +1.85 | +15.88% | 56 | 654 | 0.43 | -0.85 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 124.00 | 14.60 | 14.95 | 14.63 | +1.36 | +10.25% | 214 | 2,189 | 0.43 | -0.87 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 125.00 | 15.60 | 15.95 | 15.64 | +1.57 | +11.16% | 2,078 | 45,000 | 0.44 | -0.88 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 126.00 | 16.00 | 16.95 | 16.47 | +2.16 | +15.10% | 7 | 401 | 0.43 | -0.90 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 127.00 | 16.90 | 17.90 | 17.68 | +2.92 | +19.79% | 69 | 354 | 0.45 | -0.91 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 128.00 | 17.85 | 18.80 | 18.33 | +2.83 | +18.26% | 30 | 299 | 0.45 | -0.92 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 129.00 | 18.75 | 19.80 | 19.28 | +2.20 | +12.89% | 3 | 88 | 0.45 | -0.93 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 130.00 | 20.20 | 20.75 | 20.31 | +1.43 | +7.58% | 2,131 | 48,830 | 0.45 | -0.94 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 135.00 | 25.10 | 25.65 | 25.45 | +2.00 | +8.53% | 1,491 | 35,344 | 0.56 | -0.97 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 140.00 | 30.05 | 30.65 | 30.09 | +1.48 | +5.18% | 904 | 4,976 | 0.65 | -0.99 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 145.00 | 35.05 | 35.75 | 35.60 | +3.02 | +9.27% | 2,072 | 1,877 | 0.68 | -0.99 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 150.00 | 40.05 | 40.65 | 40.35 | +1.85 | +4.81% | 1,163 | 679 | 0.79 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 155.00 | 45.05 | 45.65 | 44.56 | +2.36 | +5.60% | 811 | 1,082 | 0.86 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 160.00 | 50.05 | 50.95 | 47.30 | 0.00 | 0.00% | 0 | 2 | 0.92 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 165.00 | 55.05 | 55.95 | 54.98 | +2.28 | +4.33% | 7 | 8 | 0.98 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 170.00 | 60.05 | 61.00 | 60.41 | +2.71 | +4.70% | 1 | 4 | 1.04 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 175.00 | 65.05 | 66.00 | 55.50 | 0.00 | 0.00% | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 4:00:05 PM EST |
| 180.00 | 70.05 | 71.00 | 69.93 | +2.08 | +3.07% | 10 | 20 | 1.14 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 185.00 | 75.05 | 76.00 | 68.39 | 0.00 | 0.00% | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 4:00:05 PM EST |
| 190.00 | 80.05 | 81.00 | 70.80 | 0.00 | 0.00% | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 4:00:05 PM EST |
| 195.00 | 85.05 | 86.00 | 72.60 | 0.00 | 0.00% | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 3/28/2025 4:00:05 PM EST |
| 200.00 | 90.05 | 91.00 | 89.96 | +1.96 | +2.23% | 14 | 15 | 1.34 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 210.00 | 100.05 | 101.00 | 90.20 | 0.00 | 0.00% | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 220.00 | 110.05 | 111.00 | 81.94 | 0.00 | 0.00% | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 3/28/2025 4:00:05 PM EST |
| 230.00 | 120.05 | 121.00 | 92.40 | 0.00 | 0.00% | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 3/28/2025 4:00:05 PM EST |
| 240.00 | 130.05 | 131.00 | 104.70 | 0.00 | 0.00% | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 3/28/2025 4:00:05 PM EST |
| 250.00 | 140.05 | 141.00 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 260.00 | 150.05 | 151.00 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 280.00 | 170.05 | 171.00 | 143.35 | 0.00 | 0.00% | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 3/28/2025 4:00:05 PM EST |
| 290.00 | 180.05 | 181.00 | 143.13 | 0.00 | 0.00% | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 3/28/2025 4:00:05 PM EST |
| 300.00 | 190.05 | 191.00 | 190.39 | +17.49 | +10.12% | 2 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |