Options Chain for NVIDIA CORPORATION COM (NVDA) - $183.05 as of 4/10/2026 6:34:31 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 147.25 | 154.85 | 151.05 | 150.62 | 0.00 | 0.00% | 3.02 | 0 | 14 | 10.00 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 55.00 | 142.00 | 149.90 | 145.95 | 142.90 | 0.00 | 0.00% | 2.65 | 0 | 1 | 2.95 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/17/2026 4:00:03 PM EST |
| 60.00 | 137.20 | 144.95 | 141.08 | 140.49 | 0.00 | 0.00% | 2.35 | 0 | 20 | 10.00 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 65.00 | 132.00 | 139.95 | 135.98 | % | 2.09 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:03 PM EST | |||
| 70.00 | 127.00 | 135.00 | 131.00 | % | 1.87 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:03 PM EST | |||
| 75.00 | 122.00 | 130.00 | 126.00 | % | 1.68 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:03 PM EST | |||
| 80.00 | 117.00 | 124.95 | 120.98 | % | 1.51 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:03 PM EST | |||
| 85.00 | 112.05 | 120.00 | 116.03 | 98.29 | 0.00 | 0.00% | 1.37 | 0 | 20 | 10.00 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/17/2026 4:00:03 PM EST |
| 90.00 | 107.05 | 115.00 | 111.03 | 111.35 | 0.00 | 0.00% | 1.23 | 0 | 20 | 10.00 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 95.00 | 102.10 | 110.10 | 106.10 | % | 1.12 | 0 | 0 | 7.59 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:03 PM EST | |||
| 100.00 | 97.10 | 105.10 | 101.10 | 98.80 | 0.00 | 0.00% | 1.01 | 0 | 1 | 10.00 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 4:00:03 PM EST |
| 105.00 | 92.35 | 100.15 | 96.25 | 94.76 | 0.00 | 0.00% | 0.92 | 0 | 10 | 7.47 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 110.00 | 87.15 | 95.20 | 91.18 | 90.77 | 0.00 | 0.00% | 0.83 | 0 | 10 | 3.59 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 115.00 | 82.20 | 90.15 | 86.18 | 82.85 | 0.00 | 0.00% | 0.75 | 0 | 14 | 1.73 | 1.00 | 0.00 | -0.01 | 4/16/2026 | 4/17/2026 4:00:03 PM EST |
| 120.00 | 77.25 | 85.25 | 81.25 | 73.70 | 0.00 | 0.00% | 0.68 | 0 | 2 | 1.92 | 1.00 | 0.00 | -0.01 | 4/14/2026 | 4/17/2026 4:00:03 PM EST |
| 125.00 | 72.60 | 80.30 | 76.45 | 76.06 | 0.00 | 0.00% | 0.61 | 0 | 16 | 1.57 | 1.00 | 0.00 | -0.02 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 130.00 | 67.35 | 74.90 | 71.13 | 71.71 | 0.00 | 0.00% | 0.55 | 0 | 30 | 0.94 | 0.99 | 0.00 | -0.02 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 135.00 | 62.80 | 69.95 | 66.38 | 66.59 | 0.00 | 0.00% | 0.49 | 0 | 61 | 0.88 | 0.99 | 0.00 | -0.03 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 140.00 | 57.45 | 65.15 | 61.30 | 61.65 | 0.00 | 0.00% | 0.44 | 0 | 91 | 0.81 | 0.99 | 0.00 | -0.03 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 145.00 | 56.55 | 58.40 | 57.48 | 55.49 | 0.00 | 0.00% | 0.40 | 0 | 12 | 0.74 | 0.98 | 0.00 | -0.04 | 4/15/2026 | 4/17/2026 4:00:03 PM EST |
| 150.00 | 51.85 | 53.40 | 52.63 | 52.67 | 0.00 | 0.00% | 0.35 | 0 | 25 | 0.68 | 0.97 | 0.00 | -0.05 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 155.00 | 46.95 | 48.50 | 47.73 | 47.24 | 0.00 | 0.00% | 0.31 | 0 | 133 | 0.63 | 0.96 | 0.00 | -0.06 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 160.00 | 42.90 | 43.10 | 43.00 | 42.84 | 0.00 | 0.00% | 0.27 | 0 | 321 | 0.51 | 0.94 | 0.00 | -0.07 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 165.00 | 38.20 | 38.40 | 38.30 | 37.70 | 0.00 | 0.00% | 0.23 | 0 | 707 | 0.48 | 0.92 | 0.00 | -0.08 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 170.00 | 33.60 | 33.75 | 33.68 | 33.40 | 0.00 | 0.00% | 0.20 | 0 | 789 | 0.46 | 0.90 | 0.01 | -0.09 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 175.00 | 29.15 | 29.30 | 29.23 | 29.20 | 0.00 | 0.00% | 0.17 | 0 | 1,547 | 0.45 | 0.87 | 0.01 | -0.10 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 180.00 | 24.90 | 25.10 | 25.00 | 24.83 | 0.00 | 0.00% | 0.14 | 0 | 1,277 | 0.43 | 0.83 | 0.01 | -0.11 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 185.00 | 20.90 | 21.10 | 21.00 | 20.95 | 0.00 | 0.00% | 0.11 | 0 | 3,404 | 0.42 | 0.78 | 0.01 | -0.12 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 190.00 | 17.25 | 17.40 | 17.33 | 17.24 | 0.00 | 0.00% | 0.09 | 0 | 8,367 | 0.41 | 0.72 | 0.01 | -0.14 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 195.00 | 13.90 | 14.05 | 13.98 | 13.97 | 0.00 | 0.00% | 0.07 | 0 | 4,352 | 0.40 | 0.64 | 0.02 | -0.14 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 200.00 | 10.95 | 11.10 | 11.03 | 11.08 | 0.00 | 0.00% | 0.06 | 0 | 13,866 | 0.40 | 0.56 | 0.02 | -0.15 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 205.00 | 8.45 | 8.60 | 8.53 | 8.52 | 0.00 | 0.00% | 0.04 | 0 | 8,415 | 0.39 | 0.48 | 0.02 | -0.15 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 210.00 | 6.35 | 6.50 | 6.43 | 6.40 | 0.00 | 0.00% | 0.03 | 0 | 5,794 | 0.38 | 0.40 | 0.02 | -0.14 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 215.00 | 4.65 | 4.80 | 4.73 | 4.66 | 0.00 | 0.00% | 0.02 | 0 | 7,391 | 0.38 | 0.32 | 0.02 | -0.13 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 220.00 | 3.35 | 3.45 | 3.40 | 3.40 | 0.00 | 0.00% | 0.02 | 0 | 6,612 | 0.38 | 0.25 | 0.01 | -0.11 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 225.00 | 2.40 | 2.49 | 2.45 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 3,286 | 0.37 | 0.19 | 0.01 | -0.09 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 230.00 | 1.68 | 1.73 | 1.71 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 3,239 | 0.37 | 0.14 | 0.01 | -0.08 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 235.00 | 1.16 | 1.20 | 1.18 | 1.16 | 0.00 | 0.00% | 0.01 | 0 | 1,354 | 0.37 | 0.11 | 0.01 | -0.06 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 240.00 | 0.80 | 0.84 | 0.82 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 1,866 | 0.38 | 0.08 | 0.01 | -0.05 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 245.00 | 0.57 | 0.60 | 0.59 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 632 | 0.38 | 0.06 | 0.01 | -0.04 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 250.00 | 0.41 | 0.44 | 0.43 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 703 | 0.39 | 0.05 | 0.00 | -0.04 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 255.00 | 0.31 | 0.33 | 0.32 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 228 | 0.40 | 0.04 | 0.00 | -0.03 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 260.00 | 0.22 | 0.26 | 0.24 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.40 | 0.03 | 0.00 | -0.02 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 265.00 | 0.17 | 0.21 | 0.19 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.41 | 0.02 | 0.00 | -0.02 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 270.00 | 0.14 | 0.17 | 0.16 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.43 | 0.02 | 0.00 | -0.02 | 4/15/2026 | 4/17/2026 4:00:03 PM EST |
| 275.00 | 0.11 | 0.14 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,233 | 0.44 | 0.01 | 0.00 | -0.01 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 280.00 | 0.09 | 0.13 | 0.11 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.45 | 0.01 | 0.00 | -0.01 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 285.00 | 0.07 | 0.11 | 0.09 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.46 | 0.01 | 0.00 | -0.01 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 290.00 | 0.06 | 0.10 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.47 | 0.00 | 0.00 | -0.01 | 4/16/2026 | 4/17/2026 4:00:03 PM EST |
| 295.00 | 0.05 | 0.09 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.48 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/17/2026 4:00:03 PM EST |
| 300.00 | 0.04 | 0.08 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.49 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 305.00 | 0.04 | 0.07 | 0.06 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:03 PM EST | |||
| 310.00 | 0.03 | 0.07 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.51 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 315.00 | 0.03 | 0.06 | 0.05 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:03 PM EST | |||
| 320.00 | 0.02 | 0.06 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.53 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 4:00:03 PM EST |
| 325.00 | 0.02 | 0.04 | 0.03 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:03 PM EST | |||
| 330.00 | 0.02 | 0.05 | 0.04 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:03 PM EST | |||
| 335.00 | 0.01 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:03 PM EST | |||
| 340.00 | 0.01 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:03 PM EST | |||
| 345.00 | 0.01 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:03 PM EST | |||
| 350.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.61 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/17/2026 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 203 | 1.63 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 55.00 | 0.01 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:03 PM EST | |||
| 60.00 | 0.01 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.36 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/17/2026 4:00:03 PM EST |
| 65.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 865 | 1.27 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 70.00 | 0.01 | 0.06 | 0.04 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:03 PM EST | |||
| 75.00 | 0.02 | 0.06 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.16 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/17/2026 4:00:03 PM EST |
| 80.00 | 0.02 | 0.06 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.09 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/17/2026 4:00:03 PM EST |
| 85.00 | 0.02 | 0.06 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.05 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 90.00 | 0.03 | 0.07 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.98 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 95.00 | 0.04 | 0.07 | 0.06 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/17/2026 4:00:03 PM EST |
| 100.00 | 0.04 | 0.08 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 375 | 1.34 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 105.00 | 0.05 | 0.08 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.83 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/17/2026 4:00:03 PM EST |
| 110.00 | 0.06 | 0.09 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.79 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 115.00 | 0.07 | 0.10 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.75 | 0.00 | 0.00 | -0.01 | 4/16/2026 | 4/17/2026 4:00:03 PM EST |
| 120.00 | 0.08 | 0.12 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 725 | 0.71 | 0.00 | 0.00 | -0.01 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 125.00 | 0.10 | 0.14 | 0.12 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 164 | 0.68 | 0.00 | 0.00 | -0.02 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 130.00 | 0.15 | 0.17 | 0.16 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 190 | 0.65 | -0.01 | 0.00 | -0.02 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 135.00 | 0.18 | 0.21 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.62 | -0.01 | 0.00 | -0.03 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 140.00 | 0.23 | 0.27 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 448 | 0.59 | -0.01 | 0.00 | -0.03 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 145.00 | 0.31 | 0.35 | 0.33 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 490 | 0.57 | -0.02 | 0.00 | -0.04 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 150.00 | 0.40 | 0.44 | 0.42 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 1,070 | 0.54 | -0.03 | 0.00 | -0.05 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 155.00 | 0.53 | 0.57 | 0.55 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 1,054 | 0.52 | -0.04 | 0.00 | -0.06 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 160.00 | 0.73 | 0.76 | 0.75 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1,250 | 0.49 | -0.06 | 0.00 | -0.07 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 165.00 | 0.98 | 1.03 | 1.01 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1,995 | 0.47 | -0.08 | 0.00 | -0.08 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 170.00 | 1.35 | 1.40 | 1.38 | 1.37 | 0.00 | 0.00% | 0.01 | 0 | 3,950 | 0.46 | -0.10 | 0.01 | -0.09 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 175.00 | 1.87 | 1.93 | 1.90 | 1.91 | 0.00 | 0.00% | 0.01 | 0 | 4,958 | 0.44 | -0.13 | 0.01 | -0.10 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 180.00 | 2.62 | 2.67 | 2.65 | 2.64 | 0.00 | 0.00% | 0.01 | 0 | 4,745 | 0.43 | -0.17 | 0.01 | -0.11 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 185.00 | 3.60 | 3.70 | 3.65 | 3.71 | 0.00 | 0.00% | 0.02 | 0 | 5,435 | 0.42 | -0.22 | 0.01 | -0.12 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 190.00 | 4.90 | 5.00 | 4.95 | 4.90 | 0.00 | 0.00% | 0.03 | 0 | 2,970 | 0.41 | -0.28 | 0.01 | -0.14 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 195.00 | 6.55 | 6.65 | 6.60 | 6.65 | 0.00 | 0.00% | 0.03 | 0 | 2,018 | 0.40 | -0.36 | 0.02 | -0.14 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 200.00 | 8.60 | 8.75 | 8.68 | 8.66 | 0.00 | 0.00% | 0.04 | 0 | 1,083 | 0.39 | -0.44 | 0.02 | -0.15 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 205.00 | 11.05 | 11.20 | 11.13 | 11.33 | 0.00 | 0.00% | 0.05 | 0 | 448 | 0.39 | -0.52 | 0.02 | -0.15 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 210.00 | 13.95 | 14.10 | 14.03 | 14.05 | 0.00 | 0.00% | 0.07 | 0 | 242 | 0.38 | -0.60 | 0.02 | -0.14 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 215.00 | 17.25 | 17.45 | 17.35 | 17.35 | 0.00 | 0.00% | 0.08 | 0 | 40 | 0.38 | -0.68 | 0.02 | -0.13 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 220.00 | 20.95 | 21.15 | 21.05 | 21.00 | 0.00 | 0.00% | 0.10 | 0 | 126 | 0.37 | -0.75 | 0.01 | -0.11 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 225.00 | 25.00 | 25.20 | 25.10 | 25.64 | 0.00 | 0.00% | 0.11 | 0 | 23 | 0.37 | -0.81 | 0.01 | -0.09 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 230.00 | 29.30 | 29.50 | 29.40 | 41.60 | 0.00 | 0.00% | 0.13 | 0 | 8 | 0.37 | -0.86 | 0.01 | -0.08 | 4/10/2026 | 4/17/2026 4:00:03 PM EST |
| 235.00 | 33.80 | 34.00 | 33.90 | 40.60 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.37 | -0.89 | 0.01 | -0.06 | 4/14/2026 | 4/17/2026 4:00:03 PM EST |
| 240.00 | 38.50 | 38.70 | 38.60 | 39.10 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.37 | -0.92 | 0.01 | -0.05 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 245.00 | 43.35 | 43.55 | 43.45 | 44.35 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.36 | -0.94 | 0.01 | -0.04 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 250.00 | 45.35 | 52.55 | 48.95 | 51.70 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.54 | -0.95 | 0.00 | -0.04 | 4/15/2026 | 4/17/2026 4:00:03 PM EST |
| 255.00 | 50.40 | 58.00 | 54.20 | % | 0.21 | 0 | 0 | 0.79 | -0.96 | 0.00 | -0.03 | 4/17/2026 4:00:03 PM EST | |||
| 260.00 | 55.35 | 63.00 | 59.18 | % | 0.23 | 0 | 0 | 0.83 | -0.97 | 0.00 | -0.02 | 4/17/2026 4:00:03 PM EST | |||
| 265.00 | 60.35 | 68.00 | 64.18 | % | 0.24 | 0 | 0 | 0.86 | -0.98 | 0.00 | -0.02 | 4/17/2026 4:00:03 PM EST | |||
| 270.00 | 65.35 | 73.00 | 69.18 | % | 0.26 | 0 | 0 | 0.90 | -0.98 | 0.00 | -0.02 | 4/17/2026 4:00:03 PM EST | |||
| 275.00 | 70.40 | 78.00 | 74.20 | % | 0.27 | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.01 | 4/17/2026 4:00:03 PM EST | |||
| 280.00 | 75.30 | 83.00 | 79.15 | % | 0.28 | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.01 | 4/17/2026 4:00:03 PM EST | |||
| 285.00 | 80.30 | 88.00 | 84.15 | % | 0.30 | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.01 | 4/17/2026 4:00:03 PM EST | |||
| 290.00 | 85.40 | 93.00 | 89.20 | % | 0.31 | 0 | 0 | 1.01 | -1.00 | 0.00 | -0.01 | 4/17/2026 4:00:03 PM EST | |||
| 295.00 | 90.30 | 98.00 | 94.15 | % | 0.32 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:03 PM EST | |||
| 300.00 | 95.30 | 103.00 | 99.15 | % | 0.33 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:03 PM EST | |||
| 305.00 | 100.30 | 108.00 | 104.15 | % | 0.34 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:03 PM EST | |||
| 310.00 | 105.30 | 113.00 | 109.15 | % | 0.35 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:03 PM EST | |||
| 315.00 | 110.30 | 118.00 | 114.15 | % | 0.36 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:03 PM EST | |||
| 320.00 | 115.30 | 123.00 | 119.15 | % | 0.37 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:03 PM EST | |||
| 325.00 | 120.30 | 128.00 | 124.15 | % | 0.38 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:03 PM EST | |||
| 330.00 | 125.30 | 133.00 | 129.15 | % | 0.39 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:03 PM EST | |||
| 335.00 | 130.30 | 138.00 | 134.15 | % | 0.40 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:03 PM EST | |||
| 340.00 | 135.30 | 143.00 | 139.15 | % | 0.41 | 0 | 0 | 0.16 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:03 PM EST | |||
| 345.00 | 140.35 | 148.00 | 144.18 | % | 0.42 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:03 PM EST | |||
| 350.00 | 145.30 | 153.00 | 149.15 | % | 0.43 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:03 PM EST |