Options Chain for NVIDIA CORPORATION COM (NVDA) - $111.01 as of 4/25/2025 8:53:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 105.00 | 106.45 | 99.02 | 0.00 | 0.00% | 0 | 4 | 7.63 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 10.00 | 100.00 | 101.45 | 87.03 | 0.00 | 0.00% | 0 | 4 | 5.72 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 4:00:04 PM EST |
| 15.00 | 95.00 | 96.45 | 91.83 | +8.19 | +9.80% | 2 | 7 | 4.86 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 20.00 | 90.00 | 91.50 | 86.85 | +8.19 | +10.42% | 2 | 17 | 4.12 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 25.00 | 83.20 | 88.00 | 81.97 | +2.59 | +3.27% | 1 | 21 | 10.00 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 30.00 | 79.00 | 84.00 | 77.17 | +8.48 | +12.35% | 3 | 26 | 10.00 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 35.00 | 74.00 | 79.00 | 72.08 | +2.73 | +3.94% | 4 | 4 | 2.75 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 40.00 | 70.05 | 71.50 | 57.16 | 0.00 | 0.00% | 0 | 10 | 2.43 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 4:00:04 PM EST |
| 45.00 | 65.05 | 66.55 | 59.36 | 0.00 | 0.00% | 0 | 5 | 10.00 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 55.00 | 55.05 | 56.55 | 55.10 | +5.69 | +11.52% | 3 | 12 | 1.76 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 60.00 | 50.10 | 51.55 | 51.77 | +5.30 | +11.41% | 58 | 97 | 1.61 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 65.00 | 45.15 | 46.55 | 46.39 | +6.95 | +17.63% | 2 | 21 | 10.00 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 70.00 | 40.20 | 41.60 | 40.56 | +7.81 | +23.85% | 12 | 61 | 1.23 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 71.00 | 39.15 | 40.60 | 32.45 | 0.00 | 0.00% | 0 | 27 | 10.00 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 72.00 | 37.00 | 39.60 | 26.75 | 0.00 | 0.00% | 0 | 22 | 1.16 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:04 PM EST |
| 73.00 | 37.20 | 38.60 | 30.50 | 0.00 | 0.00% | 0 | 28 | 1.13 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 74.00 | 36.20 | 37.65 | 25.70 | 0.00 | 0.00% | 0 | 45 | 1.09 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:04 PM EST |
| 75.00 | 35.20 | 36.65 | 36.42 | +4.77 | +15.08% | 3 | 93 | 1.10 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 76.00 | 34.20 | 35.65 | 27.90 | 0.00 | 0.00% | 0 | 220 | 1.03 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 77.00 | 33.20 | 34.65 | 29.10 | 0.00 | 0.00% | 0 | 45 | 1.07 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 78.00 | 32.20 | 33.65 | 30.70 | +4.55 | +17.40% | 2 | 22 | 1.03 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 79.00 | 30.00 | 32.65 | 24.45 | 0.00 | 0.00% | 0 | 84 | 1.49 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 80.00 | 30.25 | 31.65 | 31.12 | +6.82 | +28.07% | 68 | 339 | 0.90 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 81.00 | 28.00 | 30.65 | 25.65 | 0.00 | 0.00% | 0 | 157 | 1.18 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 82.00 | 28.85 | 29.65 | 26.45 | +4.89 | +22.69% | 1 | 71 | 0.87 | 1.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 83.00 | 27.25 | 28.65 | 23.50 | 0.00 | 0.00% | 0 | 96 | 0.90 | 1.00 | 0.00 | -0.01 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 84.00 | 25.00 | 27.70 | 19.40 | 0.00 | 0.00% | 0 | 77 | 0.87 | 1.00 | 0.00 | -0.01 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 85.00 | 25.30 | 26.70 | 25.45 | +4.02 | +18.76% | 44 | 261 | 1.02 | 1.00 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 86.00 | 24.25 | 25.70 | 24.05 | +5.20 | +27.59% | 1 | 226 | 0.78 | 0.99 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 87.00 | 23.30 | 24.75 | 19.70 | 0.00 | 0.00% | 0 | 158 | 0.80 | 0.99 | 0.00 | -0.02 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 88.00 | 22.25 | 23.75 | 21.23 | +2.43 | +12.93% | 2 | 339 | 0.74 | 0.99 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 89.00 | 21.30 | 22.55 | 21.64 | +6.04 | +38.72% | 3 | 252 | 0.74 | 0.99 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 90.00 | 20.30 | 21.80 | 20.81 | +3.81 | +22.42% | 83 | 664 | 0.62 | 0.98 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 91.00 | 19.35 | 20.80 | 19.85 | +4.58 | +30.00% | 9 | 217 | 0.68 | 0.98 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 92.00 | 18.35 | 19.50 | 19.10 | +3.99 | +26.41% | 27 | 259 | 0.66 | 0.97 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 93.00 | 16.00 | 18.90 | 15.64 | +1.44 | +10.15% | 1 | 459 | 0.53 | 0.96 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 94.00 | 16.40 | 17.95 | 15.77 | +2.47 | +18.58% | 11 | 341 | 0.51 | 0.95 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 95.00 | 15.50 | 16.95 | 15.85 | +3.50 | +28.34% | 181 | 864 | 0.54 | 0.94 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 96.00 | 15.20 | 16.00 | 15.20 | +3.60 | +31.04% | 278 | 1,025 | 0.54 | 0.93 | 0.01 | -0.07 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 97.00 | 13.65 | 14.80 | 14.50 | +3.72 | +34.51% | 206 | 4,483 | 0.54 | 0.92 | 0.01 | -0.07 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 98.00 | 13.60 | 14.20 | 13.49 | +3.54 | +35.58% | 122 | 1,035 | 0.52 | 0.90 | 0.02 | -0.08 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 99.00 | 11.95 | 12.90 | 12.80 | +3.55 | +38.38% | 469 | 1,280 | 0.52 | 0.88 | 0.02 | -0.09 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 100.00 | 11.85 | 12.05 | 11.90 | +3.49 | +41.50% | 1,444 | 4,202 | 0.52 | 0.86 | 0.02 | -0.10 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 101.00 | 11.00 | 11.80 | 11.07 | +3.42 | +44.71% | 699 | 1,681 | 0.51 | 0.84 | 0.02 | -0.11 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 102.00 | 10.15 | 10.50 | 10.22 | +3.24 | +46.42% | 962 | 1,832 | 0.50 | 0.82 | 0.02 | -0.12 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 103.00 | 9.05 | 9.90 | 9.35 | +2.97 | +46.56% | 1,175 | 1,625 | 0.50 | 0.80 | 0.03 | -0.12 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 104.00 | 7.75 | 9.05 | 8.60 | +2.90 | +50.88% | 1,240 | 2,190 | 0.49 | 0.77 | 0.03 | -0.13 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 105.00 | 6.95 | 8.25 | 7.90 | +2.80 | +54.91% | 4,282 | 5,772 | 0.49 | 0.74 | 0.03 | -0.14 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 106.00 | 7.05 | 7.35 | 7.15 | +2.59 | +56.80% | 1,688 | 1,812 | 0.48 | 0.71 | 0.03 | -0.14 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 107.00 | 5.90 | 6.50 | 6.49 | +2.44 | +60.25% | 3,504 | 1,757 | 0.48 | 0.67 | 0.03 | -0.15 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 108.00 | 5.75 | 6.05 | 5.82 | +2.28 | +64.41% | 6,470 | 2,174 | 0.47 | 0.64 | 0.04 | -0.15 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 109.00 | 5.15 | 5.25 | 5.20 | +2.12 | +68.84% | 3,736 | 1,481 | 0.47 | 0.60 | 0.04 | -0.15 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 110.00 | 4.60 | 4.70 | 4.62 | +1.92 | +71.12% | 12,756 | 9,470 | 0.47 | 0.56 | 0.04 | -0.15 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 111.00 | 4.05 | 4.15 | 4.10 | +1.80 | +78.27% | 4,528 | 2,517 | 0.47 | 0.52 | 0.04 | -0.15 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 112.00 | 3.55 | 3.65 | 3.60 | +1.60 | +80.00% | 10,632 | 5,208 | 0.46 | 0.49 | 0.04 | -0.15 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 113.00 | 3.10 | 3.20 | 3.15 | +1.47 | +87.50% | 3,766 | 2,270 | 0.46 | 0.45 | 0.04 | -0.15 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 114.00 | 2.73 | 2.77 | 2.74 | +1.32 | +92.96% | 8,000 | 4,998 | 0.46 | 0.41 | 0.04 | -0.15 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 115.00 | 2.36 | 2.40 | 2.37 | +1.16 | +95.87% | 13,632 | 9,900 | 0.46 | 0.37 | 0.04 | -0.14 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 116.00 | 2.03 | 2.07 | 2.04 | +1.01 | +98.06% | 3,702 | 4,101 | 0.45 | 0.33 | 0.04 | -0.13 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 117.00 | 1.74 | 1.77 | 1.76 | +0.90 | +104.66% | 2,462 | 2,035 | 0.45 | 0.30 | 0.03 | -0.13 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 118.00 | 1.49 | 1.51 | 1.51 | +0.79 | +109.73% | 4,171 | 3,691 | 0.45 | 0.27 | 0.03 | -0.12 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 119.00 | 1.27 | 1.30 | 1.27 | +0.66 | +108.20% | 3,418 | 1,262 | 0.45 | 0.24 | 0.03 | -0.11 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 120.00 | 1.08 | 1.10 | 1.08 | +0.56 | +107.70% | 22,794 | 10,615 | 0.45 | 0.21 | 0.03 | -0.10 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 121.00 | 0.92 | 0.94 | 0.92 | +0.49 | +113.96% | 1,652 | 2,221 | 0.45 | 0.18 | 0.03 | -0.10 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 122.00 | 0.78 | 0.80 | 0.79 | +0.42 | +113.52% | 2,023 | 2,598 | 0.45 | 0.16 | 0.02 | -0.09 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 123.00 | 0.66 | 0.68 | 0.66 | +0.34 | +106.25% | 436 | 983 | 0.46 | 0.14 | 0.02 | -0.08 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 124.00 | 0.56 | 0.58 | 0.56 | +0.30 | +115.39% | 1,253 | 1,301 | 0.46 | 0.12 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 125.00 | 0.47 | 0.48 | 0.47 | +0.24 | +104.35% | 4,149 | 5,259 | 0.46 | 0.10 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 126.00 | 0.40 | 0.41 | 0.41 | +0.22 | +115.79% | 494 | 2,798 | 0.46 | 0.09 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 127.00 | 0.34 | 0.36 | 0.35 | +0.18 | +105.89% | 878 | 2,564 | 0.46 | 0.08 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 130.00 | 0.21 | 0.22 | 0.22 | +0.10 | +83.34% | 2,468 | 9,196 | 0.48 | 0.05 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 135.00 | 0.10 | 0.11 | 0.11 | +0.04 | +57.15% | 1,560 | 8,869 | 0.50 | 0.02 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 140.00 | 0.05 | 0.06 | 0.06 | 0.00 | 0.00% | 1,073 | 3,172 | 0.54 | 0.01 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 145.00 | 0.02 | 0.05 | 0.03 | -0.02 | -40.00% | 369 | 2,570 | 0.56 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 150.00 | 0.02 | 0.05 | 0.03 | 0.00 | 0.00% | 77 | 3,287 | 0.60 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 155.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 333 | 2,402 | 0.96 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 160.00 | 0.01 | 0.04 | 0.02 | 0.00 | 0.00% | 2,179 | 920 | 0.68 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 165.00 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 1,233 | 759 | 0.73 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 170.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 285 | 1,126 | 0.75 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 175.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 26 | 534 | 0.79 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 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% | 1 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 4:00:04 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,278 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 4:00:04 PM EST |
| 20.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 97 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 4:00:04 PM EST |
| 25.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 2 | 1,050 | 2.56 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 30.00 | 0.00 | 0.03 | 0.01 | -0.02 | -66.67% | 1,335 | 1,916 | 2.25 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 1,105 | 5,162 | 1.99 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 40.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 78 | 3,753 | 1.89 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 45.00 | 0.01 | 0.03 | 0.02 | +0.01 | +100.00% | 742 | 5,654 | 1.63 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 55.00 | 0.01 | 0.03 | 0.02 | -0.02 | -50.00% | 13,554 | 37,971 | 1.36 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 60.00 | 0.01 | 0.04 | 0.04 | 0.00 | 0.00% | 1,779 | 5,986 | 1.24 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 65.00 | 0.03 | 0.05 | 0.04 | -0.01 | -20.00% | 1,393 | 3,110 | 1.11 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 70.00 | 0.03 | 0.11 | 0.04 | -0.02 | -33.34% | 284 | 4,658 | 0.98 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 71.00 | 0.03 | 0.25 | 0.05 | -0.01 | -16.67% | 44 | 277 | 0.97 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 72.00 | 0.03 | 0.26 | 0.06 | -0.02 | -25.00% | 1,777 | 401 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 73.00 | 0.04 | 0.26 | 0.05 | -0.03 | -37.50% | 3 | 1,413 | 0.92 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 74.00 | 0.05 | 0.26 | 0.05 | -0.03 | -37.50% | 12 | 562 | 0.90 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 75.00 | 0.05 | 0.09 | 0.06 | -0.02 | -25.00% | 596 | 2,310 | 0.88 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 76.00 | 0.02 | 0.27 | 0.06 | -0.04 | -40.00% | 44 | 901 | 0.86 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 77.00 | 0.00 | 0.27 | 0.07 | -0.04 | -36.37% | 5 | 482 | 0.84 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 78.00 | 0.01 | 0.08 | 0.07 | -0.05 | -41.67% | 33 | 1,174 | 0.83 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 79.00 | 0.05 | 0.59 | 0.08 | -0.04 | -33.34% | 631 | 758 | 0.80 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 80.00 | 0.07 | 0.09 | 0.08 | -0.06 | -42.86% | 668 | 4,959 | 0.79 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 81.00 | 0.00 | 0.11 | 0.10 | -0.06 | -37.50% | 88 | 751 | 0.76 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 82.00 | 0.09 | 0.11 | 0.10 | -0.07 | -41.18% | 135 | 666 | 0.75 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 83.00 | 0.05 | 0.11 | 0.10 | -0.08 | -44.45% | 43 | 743 | 0.70 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 84.00 | 0.11 | 0.12 | 0.11 | -0.11 | -50.00% | 64 | 1,989 | 0.72 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 85.00 | 0.12 | 0.13 | 0.12 | -0.11 | -47.83% | 1,081 | 13,210 | 0.70 | 0.00 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 86.00 | 0.13 | 0.14 | 0.14 | -0.12 | -46.16% | 163 | 1,034 | 0.68 | -0.01 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 87.00 | 0.14 | 0.15 | 0.15 | -0.17 | -53.13% | 163 | 740 | 0.66 | -0.01 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 88.00 | 0.15 | 0.17 | 0.16 | -0.16 | -50.00% | 193 | 973 | 0.65 | -0.01 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 89.00 | 0.17 | 0.19 | 0.18 | -0.21 | -53.85% | 373 | 1,126 | 0.63 | -0.01 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 90.00 | 0.20 | 0.21 | 0.20 | -0.24 | -54.55% | 2,168 | 12,556 | 0.62 | -0.02 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 91.00 | 0.22 | 0.24 | 0.24 | -0.29 | -54.72% | 473 | 1,109 | 0.60 | -0.02 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 92.00 | 0.25 | 0.27 | 0.26 | -0.32 | -55.18% | 253 | 1,615 | 0.59 | -0.03 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 93.00 | 0.28 | 0.30 | 0.29 | -0.39 | -57.36% | 688 | 1,271 | 0.58 | -0.04 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 94.00 | 0.33 | 0.34 | 0.35 | -0.43 | -55.13% | 381 | 1,798 | 0.57 | -0.05 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 95.00 | 0.38 | 0.39 | 0.39 | -0.51 | -56.67% | 7,926 | 7,888 | 0.56 | -0.06 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 96.00 | 0.44 | 0.45 | 0.45 | -0.59 | -56.74% | 6,182 | 7,431 | 0.55 | -0.07 | 0.01 | -0.07 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 97.00 | 0.51 | 0.53 | 0.56 | -0.65 | -53.72% | 665 | 1,047 | 0.54 | -0.08 | 0.01 | -0.07 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 98.00 | 0.59 | 0.61 | 0.60 | -0.79 | -56.84% | 944 | 1,432 | 0.53 | -0.10 | 0.02 | -0.08 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 99.00 | 0.69 | 0.71 | 0.72 | -0.88 | -55.00% | 1,043 | 1,464 | 0.53 | -0.12 | 0.02 | -0.09 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 100.00 | 0.82 | 0.83 | 0.83 | -1.00 | -54.65% | 11,127 | 12,730 | 0.52 | -0.14 | 0.02 | -0.10 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 101.00 | 0.96 | 0.97 | 0.97 | -1.13 | -53.81% | 2,480 | 2,563 | 0.51 | -0.16 | 0.02 | -0.11 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 102.00 | 1.11 | 1.12 | 1.21 | -1.16 | -48.95% | 1,513 | 2,649 | 0.50 | -0.18 | 0.02 | -0.12 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 103.00 | 1.29 | 1.32 | 1.31 | -1.46 | -52.71% | 1,852 | 1,224 | 0.50 | -0.20 | 0.03 | -0.12 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 104.00 | 1.50 | 1.53 | 1.52 | -1.57 | -50.81% | 3,191 | 2,078 | 0.49 | -0.23 | 0.03 | -0.13 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 105.00 | 1.74 | 1.78 | 1.75 | -1.74 | -49.86% | 6,335 | 7,210 | 0.49 | -0.26 | 0.03 | -0.14 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 106.00 | 2.01 | 2.05 | 2.02 | -1.88 | -48.21% | 1,625 | 725 | 0.48 | -0.29 | 0.03 | -0.14 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 107.00 | 2.32 | 2.36 | 2.41 | -2.02 | -45.60% | 2,701 | 1,211 | 0.48 | -0.33 | 0.03 | -0.15 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 108.00 | 2.66 | 2.71 | 2.78 | -2.22 | -44.40% | 3,240 | 6,857 | 0.48 | -0.36 | 0.04 | -0.15 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 109.00 | 3.05 | 3.10 | 3.05 | -2.45 | -44.55% | 1,181 | 903 | 0.47 | -0.40 | 0.04 | -0.15 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 110.00 | 3.45 | 3.55 | 3.48 | -2.59 | -42.67% | 4,415 | 5,737 | 0.47 | -0.44 | 0.04 | -0.15 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 111.00 | 3.90 | 4.00 | 3.99 | -3.01 | -43.00% | 6,283 | 1,325 | 0.46 | -0.48 | 0.04 | -0.15 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 112.00 | 4.40 | 4.50 | 4.48 | -3.10 | -40.90% | 1,636 | 783 | 0.46 | -0.51 | 0.04 | -0.15 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 113.00 | 4.95 | 5.05 | 5.15 | -2.96 | -36.50% | 238 | 1,282 | 0.46 | -0.55 | 0.04 | -0.15 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 114.00 | 5.50 | 6.00 | 5.72 | -3.23 | -36.09% | 734 | 482 | 0.46 | -0.59 | 0.04 | -0.15 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 115.00 | 4.00 | 6.30 | 6.40 | -3.20 | -33.34% | 432 | 487 | 0.45 | -0.63 | 0.04 | -0.14 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 116.00 | 6.10 | 7.35 | 7.41 | -3.63 | -32.88% | 123 | 223 | 0.45 | -0.67 | 0.04 | -0.13 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 117.00 | 6.80 | 8.05 | 8.05 | -3.47 | -30.13% | 66 | 164 | 0.45 | -0.70 | 0.03 | -0.13 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 118.00 | 7.60 | 8.80 | 8.31 | -4.43 | -34.78% | 23 | 390 | 0.45 | -0.73 | 0.03 | -0.12 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 119.00 | 8.35 | 9.60 | 9.41 | -4.47 | -32.21% | 19 | 179 | 0.45 | -0.76 | 0.03 | -0.11 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 120.00 | 9.45 | 10.45 | 10.50 | -3.47 | -24.84% | 1,266 | 734 | 0.45 | -0.79 | 0.03 | -0.10 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 121.00 | 10.55 | 13.00 | 11.50 | -3.80 | -24.84% | 10 | 307 | 0.45 | -0.82 | 0.03 | -0.10 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 122.00 | 11.45 | 11.80 | 12.20 | -3.80 | -23.75% | 6 | 303 | 0.45 | -0.84 | 0.02 | -0.09 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 123.00 | 11.00 | 12.80 | 12.61 | -6.49 | -33.98% | 18 | 279 | 0.47 | -0.86 | 0.02 | -0.08 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 124.00 | 13.35 | 16.00 | 13.75 | -4.22 | -23.49% | 2 | 148 | 0.48 | -0.88 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 125.00 | 13.50 | 14.85 | 14.41 | -4.84 | -25.15% | 88 | 418 | 0.47 | -0.90 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 126.00 | 13.00 | 15.80 | 15.61 | -4.14 | -20.97% | 18 | 124 | 0.45 | -0.91 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 127.00 | 14.00 | 16.80 | 16.90 | -3.80 | -18.36% | 3 | 232 | 0.47 | -0.92 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 130.00 | 18.20 | 19.70 | 19.65 | -4.00 | -16.92% | 14 | 27 | 0.58 | -0.95 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 135.00 | 23.10 | 24.55 | 24.02 | -6.17 | -20.44% | 2 | 4 | 0.66 | -0.98 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 140.00 | 28.10 | 29.40 | 36.75 | 0.00 | 0.00% | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.01 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 145.00 | 33.15 | 34.50 | 34.33 | -7.72 | -18.36% | 1 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 150.00 | 38.20 | 39.50 | 38.45 | 0.00 | 0.00% | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 4/25/2025 4:00:04 PM EST |
| 155.00 | 43.10 | 44.45 | 50.03 | 0.00 | 0.00% | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 4/25/2025 4:00:04 PM EST |
| 160.00 | 48.10 | 49.40 | 63.65 | 0.00 | 0.00% | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 4:00:04 PM EST |
| 165.00 | 53.10 | 54.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 170.00 | 58.10 | 61.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 175.00 | 63.10 | 64.60 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST |