Options Chain for NVIDIA CORPORATION COM (NVDA) - $113.82 as of 5/5/2025 8:48:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 107.60 | 110.90 | 109.93 | 0.00 | 0.00% | 0 | 5 | 9.46 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 10.00 | 102.75 | 104.40 | 84.35 | 0.00 | 0.00% | 0 | 1 | 6.91 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 4:00:03 PM EST |
| 15.00 | 97.80 | 99.40 | 99.97 | 0.00 | 0.00% | 0 | 4 | 5.63 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 20.00 | 92.70 | 95.95 | % | 0 | 0 | 4.74 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 25.00 | 88.00 | 89.45 | 89.13 | -0.43 | -0.48% | 1 | 13 | 3.38 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 30.00 | 82.45 | 85.40 | 83.91 | -0.14 | -0.17% | 8 | 7 | 2.96 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 35.00 | 76.00 | 80.40 | 78.79 | -0.75 | -0.95% | 1 | 11 | 2.62 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 40.00 | 71.30 | 74.45 | 74.12 | 0.00 | 0.00% | 0 | 7 | 2.38 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 45.00 | 67.80 | 70.45 | 69.57 | 0.00 | 0.00% | 0 | 7 | 2.17 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 55.00 | 58.55 | 59.85 | 59.62 | 0.00 | 0.00% | 0 | 137 | 1.76 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 60.00 | 52.90 | 54.55 | 53.79 | +2.39 | +4.65% | 2 | 195 | 1.47 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 65.00 | 47.90 | 49.60 | 49.66 | 0.00 | 0.00% | 0 | 375 | 1.30 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 70.00 | 42.90 | 44.55 | 43.40 | 0.00 | 0.00% | 0 | 194 | 1.17 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:03 PM EST |
| 71.00 | 41.90 | 44.80 | 43.62 | +1.37 | +3.25% | 1 | 2 | 1.21 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 72.00 | 41.55 | 43.85 | 41.00 | 0.00 | 0.00% | 0 | 8 | 1.18 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:03 PM EST |
| 73.00 | 40.55 | 42.85 | 41.62 | +11.32 | +37.36% | 1 | 17 | 1.14 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 74.00 | 39.60 | 41.75 | 35.55 | 0.00 | 0.00% | 0 | 1 | 1.11 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 4:00:03 PM EST |
| 75.00 | 38.70 | 39.35 | 38.77 | -1.03 | -2.59% | 1 | 6,247 | 0.98 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 76.00 | 36.95 | 38.45 | 38.64 | +11.24 | +41.03% | 2 | 5 | 1.08 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 77.00 | 36.60 | 38.80 | 29.40 | 0.00 | 0.00% | 0 | 4 | 1.05 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 4:00:03 PM EST |
| 78.00 | 34.10 | 37.00 | 36.66 | +10.01 | +37.57% | 2 | 15 | 1.02 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 79.00 | 34.60 | 36.85 | 32.15 | 0.00 | 0.00% | 0 | 4 | 0.99 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 4:00:03 PM EST |
| 80.00 | 33.45 | 34.65 | 34.50 | -0.60 | -1.71% | 9 | 560 | 0.90 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 81.00 | 31.50 | 34.80 | 33.63 | 0.00 | 0.00% | 0 | 11 | 0.95 | 1.00 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 82.00 | 30.95 | 32.70 | 26.80 | 0.00 | 0.00% | 0 | 63 | 0.92 | 1.00 | 0.00 | -0.01 | 4/29/2025 | 5/5/2025 4:00:03 PM EST |
| 83.00 | 30.00 | 32.05 | 22.42 | 0.00 | 0.00% | 0 | 162 | 0.89 | 1.00 | 0.00 | -0.01 | 4/24/2025 | 5/5/2025 4:00:03 PM EST |
| 84.00 | 29.65 | 31.95 | 20.00 | 0.00 | 0.00% | 0 | 22 | 0.86 | 1.00 | 0.00 | -0.01 | 4/23/2025 | 5/5/2025 4:00:03 PM EST |
| 85.00 | 28.10 | 29.70 | 29.00 | -0.68 | -2.30% | 5 | 521 | 0.79 | 1.00 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 86.00 | 27.70 | 29.85 | 27.00 | 0.00 | 0.00% | 0 | 68 | 0.82 | 0.99 | 0.00 | -0.02 | 5/1/2025 | 5/5/2025 4:00:03 PM EST |
| 87.00 | 25.50 | 29.00 | 26.95 | +0.28 | +1.05% | 2 | 71 | 0.81 | 0.99 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 88.00 | 25.10 | 26.70 | 27.20 | 0.00 | 0.00% | 0 | 239 | 0.59 | 0.99 | 0.00 | -0.02 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 89.00 | 24.30 | 25.80 | 20.15 | 0.00 | 0.00% | 0 | 205 | 0.51 | 0.99 | 0.00 | -0.03 | 4/28/2025 | 5/5/2025 4:00:03 PM EST |
| 90.00 | 23.80 | 24.70 | 24.40 | -0.62 | -2.48% | 5 | 787 | 0.58 | 0.98 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 91.00 | 22.80 | 23.75 | 22.82 | 0.00 | 0.00% | 0 | 145 | 0.55 | 0.98 | 0.00 | -0.03 | 5/1/2025 | 5/5/2025 4:00:03 PM EST |
| 92.00 | 21.30 | 22.85 | 22.89 | 0.00 | 0.00% | 0 | 269 | 0.57 | 0.97 | 0.00 | -0.04 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 93.00 | 21.00 | 23.05 | 21.51 | -0.54 | -2.45% | 16 | 125 | 0.56 | 0.97 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 94.00 | 18.80 | 21.00 | 21.52 | 0.00 | 0.00% | 0 | 309 | 0.55 | 0.96 | 0.01 | -0.05 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 95.00 | 18.35 | 19.95 | 19.55 | -0.51 | -2.55% | 43 | 633 | 0.56 | 0.95 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 96.00 | 17.95 | 19.00 | 18.30 | -0.68 | -3.59% | 52 | 1,156 | 0.55 | 0.94 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 97.00 | 16.50 | 18.10 | 18.06 | 0.00 | 0.00% | 0 | 598 | 0.53 | 0.93 | 0.01 | -0.06 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 98.00 | 16.30 | 17.15 | 17.05 | -0.25 | -1.45% | 7 | 440 | 0.52 | 0.92 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 99.00 | 15.45 | 15.95 | 16.23 | -0.07 | -0.43% | 34 | 1,776 | 0.53 | 0.90 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 100.00 | 14.75 | 15.00 | 15.47 | -0.16 | -1.03% | 528 | 2,536 | 0.52 | 0.89 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 101.00 | 13.85 | 14.25 | 14.05 | -0.49 | -3.37% | 20 | 862 | 0.51 | 0.87 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 102.00 | 13.00 | 13.60 | 13.50 | -0.23 | -1.68% | 20 | 853 | 0.51 | 0.86 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 103.00 | 12.15 | 12.45 | 12.70 | -0.06 | -0.47% | 50 | 945 | 0.50 | 0.84 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 104.00 | 11.30 | 11.65 | 11.98 | -0.02 | -0.17% | 81 | 1,859 | 0.50 | 0.82 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 105.00 | 10.55 | 10.70 | 10.70 | -0.71 | -6.23% | 614 | 2,421 | 0.49 | 0.79 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 106.00 | 9.80 | 10.50 | 9.90 | -0.65 | -6.17% | 178 | 1,866 | 0.49 | 0.77 | 0.02 | -0.12 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 107.00 | 9.05 | 12.00 | 9.05 | -0.75 | -7.66% | 406 | 2,779 | 0.48 | 0.74 | 0.03 | -0.12 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 108.00 | 8.35 | 8.45 | 8.44 | -0.56 | -6.23% | 198 | 1,332 | 0.48 | 0.72 | 0.03 | -0.13 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 109.00 | 7.65 | 7.75 | 7.60 | -0.80 | -9.53% | 386 | 1,307 | 0.47 | 0.69 | 0.03 | -0.13 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 110.00 | 6.95 | 7.05 | 6.95 | -0.56 | -7.46% | 695 | 10,483 | 0.47 | 0.66 | 0.03 | -0.13 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 111.00 | 6.30 | 6.45 | 6.30 | -0.77 | -10.90% | 740 | 2,530 | 0.47 | 0.62 | 0.03 | -0.13 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 112.00 | 5.70 | 5.80 | 5.75 | -0.70 | -10.86% | 813 | 9,677 | 0.46 | 0.59 | 0.03 | -0.14 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 113.00 | 5.05 | 5.20 | 5.15 | -0.60 | -10.44% | 1,805 | 2,755 | 0.46 | 0.56 | 0.03 | -0.14 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 114.00 | 4.60 | 4.70 | 4.59 | -0.62 | -11.90% | 3,987 | 2,629 | 0.45 | 0.52 | 0.03 | -0.14 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 115.00 | 4.10 | 4.20 | 4.10 | -0.60 | -12.77% | 3,648 | 81,686 | 0.45 | 0.49 | 0.04 | -0.13 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 116.00 | 3.65 | 3.70 | 3.63 | -0.64 | -14.99% | 920 | 2,639 | 0.45 | 0.45 | 0.04 | -0.13 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 117.00 | 3.20 | 3.30 | 3.21 | -0.49 | -13.25% | 1,271 | 1,957 | 0.44 | 0.42 | 0.04 | -0.13 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 118.00 | 2.81 | 2.87 | 2.85 | -0.50 | -14.93% | 682 | 5,363 | 0.44 | 0.38 | 0.03 | -0.12 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 119.00 | 2.46 | 2.51 | 2.48 | -0.53 | -17.61% | 636 | 5,091 | 0.44 | 0.35 | 0.03 | -0.12 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 120.00 | 2.11 | 2.19 | 2.15 | -0.44 | -16.99% | 5,402 | 35,658 | 0.43 | 0.32 | 0.03 | -0.11 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 121.00 | 1.84 | 1.90 | 2.11 | -0.17 | -7.46% | 2,071 | 3,741 | 0.43 | 0.29 | 0.03 | -0.11 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 122.00 | 1.57 | 1.63 | 1.61 | -0.38 | -19.10% | 939 | 4,073 | 0.43 | 0.26 | 0.03 | -0.10 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 123.00 | 1.37 | 1.40 | 1.36 | -0.42 | -23.60% | 1,022 | 2,559 | 0.43 | 0.23 | 0.03 | -0.10 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 124.00 | 1.18 | 1.20 | 1.18 | -0.36 | -23.38% | 594 | 4,366 | 0.43 | 0.20 | 0.03 | -0.09 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 125.00 | 1.00 | 1.02 | 1.00 | -0.33 | -24.82% | 1,616 | 11,351 | 0.43 | 0.18 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 126.00 | 0.85 | 0.87 | 0.85 | % | 641 | 0 | 0.42 | 0.16 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 130.00 | 0.43 | 0.44 | 0.44 | -0.18 | -29.04% | 5,168 | 23,569 | 0.43 | 0.09 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 135.00 | 0.19 | 0.21 | 0.19 | -0.11 | -36.67% | 3,502 | 22,402 | 0.44 | 0.04 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 140.00 | 0.10 | 0.11 | 0.11 | -0.04 | -26.67% | 824 | 5,470 | 0.46 | 0.02 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 145.00 | 0.06 | 0.07 | 0.06 | -0.04 | -40.00% | 822 | 4,601 | 0.49 | 0.01 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 150.00 | 0.04 | 0.05 | 0.05 | -0.02 | -28.58% | 1,465 | 4,368 | 0.52 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 155.00 | 0.03 | 0.04 | 0.03 | -0.01 | -25.00% | 34 | 1,959 | 0.56 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 160.00 | 0.02 | 0.03 | 0.03 | -0.01 | -25.00% | 278 | 3,152 | 0.59 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 165.00 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 19 | 1,119 | 0.63 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 170.00 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 1 | 4,057 | 0.64 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 175.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 201 | 6,470 | 0.68 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 180.00 | 0.00 | 0.03 | 0.01 | -0.01 | -50.00% | 324 | 58 | 0.72 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 185.00 | 0.00 | 0.02 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 190.00 | 0.00 | 0.01 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 195.00 | 0.00 | 0.01 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 200.00 | 0.00 | 0.01 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 205.00 | 0.00 | 0.01 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 210.00 | 0.00 | 0.32 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 215.00 | 0.00 | 0.32 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 220.00 | 0.00 | 0.32 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 225.00 | 0.00 | 0.32 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 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 | 0.31 | 0.01 | 0.00 | 0.00% | 0 | 54 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 4:00:03 PM EST |
| 10.00 | 0.00 | 0.31 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 4:00:03 PM EST |
| 15.00 | 0.00 | 0.31 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 20.00 | 0.00 | 0.32 | 0.01 | 0.00 | 0.00% | 0 | 2,265 | 2.63 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 4:00:03 PM EST |
| 25.00 | 0.00 | 0.32 | 0.02 | 0.00 | 0.00% | 0 | 109 | 2.29 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 4:00:03 PM EST |
| 30.00 | 0.00 | 0.32 | 0.01 | 0.00 | 0.00% | 0 | 113 | 2.02 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 4:00:03 PM EST |
| 35.00 | 0.00 | 0.32 | 0.01 | 0.00 | 0.00% | 0 | 6,416 | 1.80 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:03 PM EST |
| 40.00 | 0.00 | 0.33 | 0.01 | 0.00 | 0.00% | 20 | 1,458 | 1.60 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 45.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 14 | 6,693 | 1.52 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 55.00 | 0.01 | 0.03 | 0.02 | -0.01 | -33.34% | 687 | 2,316 | 1.20 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 60.00 | 0.02 | 0.03 | 0.03 | -0.01 | -25.00% | 177 | 2,509 | 1.10 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 65.00 | 0.03 | 0.04 | 0.03 | 0.00 | 0.00% | 1,024 | 6,657 | 1.01 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 70.00 | 0.04 | 0.05 | 0.04 | -0.01 | -20.00% | 30 | 11,942 | 0.91 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 71.00 | 0.04 | 0.05 | 0.05 | 0.00 | 0.00% | 782 | 2,558 | 0.90 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 72.00 | 0.05 | 0.06 | 0.05 | -0.01 | -16.67% | 440 | 347 | 0.88 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 73.00 | 0.05 | 0.06 | 0.07 | +0.02 | +40.00% | 5 | 188 | 0.86 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 74.00 | 0.00 | 0.07 | 0.05 | -0.02 | -28.58% | 19 | 961 | 0.84 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 75.00 | 0.06 | 0.07 | 0.05 | -0.02 | -28.58% | 10 | 8,449 | 0.83 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 76.00 | 0.06 | 0.07 | 0.07 | 0.00 | 0.00% | 1 | 883 | 0.81 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 77.00 | 0.07 | 0.08 | 0.07 | -0.01 | -12.50% | 15 | 161 | 0.80 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 78.00 | 0.07 | 0.08 | 0.08 | +0.01 | +14.29% | 26 | 702 | 0.78 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 79.00 | 0.08 | 0.09 | 0.08 | -0.01 | -11.12% | 20 | 1,562 | 0.77 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 80.00 | 0.09 | 0.10 | 0.09 | -0.02 | -18.19% | 59 | 4,334 | 0.75 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 81.00 | 0.09 | 0.10 | 0.10 | -0.02 | -16.67% | 13 | 147 | 0.73 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 82.00 | 0.10 | 0.11 | 0.10 | -0.01 | -9.10% | 11 | 265 | 0.72 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 83.00 | 0.11 | 0.12 | 0.11 | -0.01 | -8.34% | 26 | 2,056 | 0.71 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 84.00 | 0.12 | 0.13 | 0.13 | -0.01 | -7.15% | 11 | 511 | 0.69 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 85.00 | 0.13 | 0.14 | 0.14 | -0.01 | -6.67% | 90 | 3,402 | 0.68 | 0.00 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 86.00 | 0.14 | 0.16 | 0.15 | -0.02 | -11.77% | 32 | 359 | 0.66 | -0.01 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 87.00 | 0.16 | 0.17 | 0.16 | -0.03 | -15.79% | 105 | 1,222 | 0.65 | -0.01 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 88.00 | 0.17 | 0.19 | 0.17 | -0.03 | -15.00% | 104 | 898 | 0.64 | -0.01 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 89.00 | 0.19 | 0.21 | 0.19 | -0.04 | -17.40% | 18 | 532 | 0.64 | -0.01 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 90.00 | 0.22 | 0.23 | 0.21 | -0.04 | -16.00% | 994 | 5,211 | 0.61 | -0.02 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 91.00 | 0.24 | 0.26 | 0.25 | -0.04 | -13.80% | 41 | 1,260 | 0.61 | -0.02 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 92.00 | 0.27 | 0.29 | 0.28 | -0.03 | -9.68% | 85 | 1,020 | 0.59 | -0.03 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 93.00 | 0.31 | 0.33 | 0.32 | -0.05 | -13.52% | 546 | 1,039 | 0.58 | -0.03 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 94.00 | 0.35 | 0.36 | 0.33 | -0.08 | -19.52% | 471 | 3,976 | 0.57 | -0.04 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 95.00 | 0.40 | 0.42 | 0.40 | -0.05 | -11.12% | 1,134 | 4,886 | 0.56 | -0.05 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 96.00 | 0.45 | 0.47 | 0.44 | -0.08 | -15.39% | 118 | 1,998 | 0.55 | -0.06 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 97.00 | 0.52 | 0.53 | 0.51 | -0.06 | -10.53% | 512 | 1,427 | 0.55 | -0.07 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 98.00 | 0.59 | 0.61 | 0.59 | -0.06 | -9.24% | 875 | 1,376 | 0.54 | -0.08 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 99.00 | 0.68 | 0.69 | 0.65 | -0.11 | -14.48% | 623 | 2,935 | 0.53 | -0.10 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 100.00 | 0.78 | 0.80 | 0.79 | -0.07 | -8.14% | 6,732 | 13,301 | 0.52 | -0.11 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 101.00 | 0.89 | 0.91 | 0.91 | -0.06 | -6.19% | 566 | 1,976 | 0.52 | -0.13 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 102.00 | 1.02 | 1.04 | 1.03 | -0.07 | -6.37% | 673 | 1,614 | 0.51 | -0.14 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 103.00 | 1.17 | 1.19 | 1.18 | -0.07 | -5.60% | 1,368 | 1,659 | 0.50 | -0.16 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 104.00 | 1.34 | 1.36 | 1.33 | -0.06 | -4.32% | 317 | 982 | 0.50 | -0.18 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 105.00 | 1.53 | 1.55 | 1.55 | -0.03 | -1.90% | 2,039 | 5,225 | 0.49 | -0.21 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 106.00 | 1.74 | 1.76 | 1.78 | -0.06 | -3.27% | 818 | 1,416 | 0.49 | -0.23 | 0.02 | -0.12 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 107.00 | 1.98 | 2.01 | 1.96 | -0.08 | -3.93% | 468 | 1,355 | 0.48 | -0.26 | 0.03 | -0.12 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 108.00 | 2.24 | 2.27 | 2.28 | -0.07 | -2.98% | 294 | 1,341 | 0.48 | -0.28 | 0.03 | -0.13 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 109.00 | 2.54 | 2.62 | 2.56 | -0.11 | -4.12% | 669 | 1,550 | 0.47 | -0.31 | 0.03 | -0.13 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 110.00 | 2.86 | 2.92 | 2.89 | -0.03 | -1.03% | 6,948 | 7,655 | 0.47 | -0.34 | 0.03 | -0.13 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 111.00 | 3.20 | 3.30 | 3.25 | -0.10 | -2.99% | 479 | 2,264 | 0.47 | -0.38 | 0.03 | -0.13 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 112.00 | 3.60 | 3.75 | 3.70 | +0.10 | +2.78% | 794 | 2,544 | 0.46 | -0.41 | 0.03 | -0.14 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 113.00 | 4.00 | 4.10 | 4.12 | +0.12 | +3.00% | 3,505 | 1,205 | 0.46 | -0.44 | 0.03 | -0.14 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 114.00 | 4.50 | 4.55 | 4.57 | +0.11 | +2.47% | 1,877 | 1,871 | 0.46 | -0.48 | 0.03 | -0.14 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 115.00 | 5.00 | 5.05 | 5.00 | -0.09 | -1.77% | 203 | 2,847 | 0.45 | -0.51 | 0.04 | -0.13 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 116.00 | 5.50 | 5.60 | 5.55 | -0.05 | -0.90% | 222 | 357 | 0.45 | -0.55 | 0.04 | -0.13 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 117.00 | 6.05 | 6.15 | 6.16 | +0.25 | +4.23% | 10,354 | 518 | 0.44 | -0.58 | 0.04 | -0.13 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 118.00 | 6.65 | 6.80 | 6.65 | -0.07 | -1.05% | 10,203 | 279 | 0.44 | -0.62 | 0.03 | -0.12 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 119.00 | 6.85 | 7.40 | 7.45 | +0.30 | +4.20% | 104 | 189 | 0.44 | -0.65 | 0.03 | -0.12 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 120.00 | 8.00 | 8.10 | 7.62 | -0.49 | -6.05% | 244 | 850 | 0.43 | -0.68 | 0.03 | -0.11 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 121.00 | 6.00 | 8.85 | 8.40 | -0.25 | -2.89% | 85 | 354 | 0.43 | -0.71 | 0.03 | -0.11 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 122.00 | 9.40 | 9.60 | 9.00 | 0.00 | 0.00% | 62 | 325 | 0.43 | -0.74 | 0.03 | -0.10 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 123.00 | 10.15 | 10.40 | 10.15 | +0.01 | +0.10% | 33 | 205 | 0.43 | -0.77 | 0.03 | -0.10 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 124.00 | 10.05 | 11.45 | 10.53 | -0.41 | -3.75% | 29 | 33 | 0.43 | -0.80 | 0.03 | -0.09 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 125.00 | 11.85 | 12.10 | 11.43 | -0.37 | -3.14% | 28 | 278 | 0.43 | -0.82 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 126.00 | 12.60 | 12.95 | 12.47 | % | 1 | 0 | 0.41 | -0.84 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 130.00 | 15.85 | 16.90 | 16.55 | +1.05 | +6.78% | 15 | 277 | 0.41 | -0.91 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 135.00 | 19.00 | 21.65 | 20.70 | +0.29 | +1.43% | 4 | 166 | 0.52 | -0.96 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 140.00 | 25.90 | 26.80 | 25.85 | +0.19 | +0.74% | 124 | 36 | 0.56 | -0.98 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 145.00 | 30.00 | 31.65 | 30.38 | 0.00 | 0.00% | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 150.00 | 35.00 | 38.15 | 46.65 | 0.00 | 0.00% | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 4:00:03 PM EST |
| 155.00 | 40.00 | 43.15 | 56.50 | 0.00 | 0.00% | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 4:00:03 PM EST |
| 160.00 | 45.00 | 46.65 | 47.45 | 0.00 | 0.00% | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 4:00:03 PM EST |
| 165.00 | 50.00 | 53.15 | 56.89 | 0.00 | 0.00% | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 4:00:03 PM EST |
| 170.00 | 55.00 | 58.15 | 71.45 | 0.00 | 0.00% | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 4:00:03 PM EST |
| 175.00 | 60.00 | 61.65 | 60.60 | 0.00 | 0.00% | 0 | 1 | 1.04 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 180.00 | 65.05 | 66.85 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 185.00 | 70.05 | 73.15 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 190.00 | 75.05 | 78.15 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 195.00 | 79.45 | 81.85 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 200.00 | 85.05 | 86.65 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 205.00 | 90.05 | 91.65 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 210.00 | 95.05 | 96.65 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 215.00 | 100.05 | 101.65 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 220.00 | 104.00 | 108.15 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 225.00 | 110.05 | 113.15 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST |