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 | 104.80 | 106.35 | 105.20 | 0.00 | 0.00% | 0 | 1 | 6.36 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 4:00:04 PM EST |
| 10.00 | 99.85 | 101.35 | 84.35 | 0.00 | 0.00% | 0 | 1 | 10.00 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 4:00:04 PM EST |
| 15.00 | 94.85 | 96.65 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 20.00 | 89.85 | 91.65 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 25.00 | 84.90 | 86.70 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 30.00 | 79.90 | 81.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 35.00 | 74.90 | 76.75 | 77.00 | 0.00 | 0.00% | 0 | 4 | 2.00 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 4/25/2025 4:00:04 PM EST |
| 40.00 | 69.95 | 71.75 | 56.40 | 0.00 | 0.00% | 0 | 6 | 1.76 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 4:00:04 PM EST |
| 45.00 | 64.95 | 66.75 | 60.35 | 0.00 | 0.00% | 0 | 3 | 1.65 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 4:00:04 PM EST |
| 55.00 | 55.05 | 56.85 | 54.20 | +5.04 | +10.26% | 1 | 137 | 1.32 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 60.00 | 50.05 | 51.85 | 51.40 | +5.25 | +11.38% | 204 | 330 | 1.13 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 65.00 | 45.10 | 46.90 | 45.85 | +6.94 | +17.84% | 2 | 374 | 1.02 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 70.00 | 40.15 | 41.95 | 41.46 | +4.93 | +13.50% | 23 | 215 | 0.94 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 71.00 | 40.00 | 40.95 | 42.25 | 0.00 | 0.00% | 0 | 2 | 0.89 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 4:00:04 PM EST |
| 72.00 | 38.10 | 39.95 | 27.97 | 0.00 | 0.00% | 0 | 5 | 0.91 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:04 PM EST |
| 73.00 | 38.05 | 38.95 | 30.30 | 0.00 | 0.00% | 0 | 17 | 0.86 | 1.00 | 0.00 | -0.01 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 74.00 | 37.05 | 38.00 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 4/25/2025 4:00:04 PM EST | |||
| 75.00 | 35.10 | 37.00 | 35.72 | +4.07 | +12.86% | 15 | 6,232 | 0.67 | 1.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 76.00 | 35.05 | 36.00 | 27.40 | 0.00 | 0.00% | 0 | 5 | 0.83 | 1.00 | 0.00 | -0.01 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 77.00 | 33.10 | 35.05 | 29.40 | 0.00 | 0.00% | 0 | 4 | 0.78 | 1.00 | 0.00 | -0.01 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 78.00 | 32.10 | 34.05 | 26.65 | 0.00 | 0.00% | 0 | 15 | 0.70 | 0.99 | 0.00 | -0.02 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 79.00 | 30.00 | 35.00 | 32.15 | +4.80 | +17.55% | 1 | 4 | 0.71 | 0.99 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 80.00 | 30.20 | 32.10 | 31.21 | +4.50 | +16.85% | 9 | 534 | 0.71 | 0.99 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 81.00 | 29.20 | 31.10 | 26.00 | 0.00 | 0.00% | 0 | 10 | 0.70 | 0.99 | 0.00 | -0.02 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 82.00 | 28.15 | 30.15 | 24.75 | 0.00 | 0.00% | 0 | 65 | 0.74 | 0.99 | 0.00 | -0.02 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 83.00 | 26.00 | 29.15 | 22.42 | 0.00 | 0.00% | 0 | 162 | 0.67 | 0.98 | 0.00 | -0.02 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 84.00 | 27.25 | 28.20 | 20.00 | 0.00 | 0.00% | 0 | 22 | 0.66 | 0.98 | 0.00 | -0.03 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 85.00 | 25.30 | 27.20 | 25.69 | +3.76 | +17.15% | 15 | 519 | 0.55 | 0.97 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 86.00 | 24.35 | 26.25 | 18.45 | 0.00 | 0.00% | 0 | 70 | 0.55 | 0.97 | 0.00 | -0.03 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 87.00 | 22.00 | 25.30 | 24.67 | +4.62 | +23.05% | 6 | 76 | 0.56 | 0.96 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 88.00 | 21.00 | 24.35 | 20.98 | +2.85 | +15.72% | 1 | 239 | 0.54 | 0.96 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 89.00 | 21.50 | 23.40 | 19.50 | +2.25 | +13.05% | 1 | 113 | 0.53 | 0.95 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 90.00 | 20.65 | 22.00 | 21.22 | +3.92 | +22.66% | 251 | 737 | 0.55 | 0.94 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 91.00 | 20.60 | 21.30 | 20.78 | +3.95 | +23.47% | 21 | 167 | 0.53 | 0.93 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 92.00 | 18.80 | 20.55 | 19.67 | +6.78 | +52.60% | 6 | 78 | 0.52 | 0.92 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 93.00 | 17.90 | 19.45 | 18.35 | +3.33 | +22.17% | 40 | 107 | 0.52 | 0.91 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 94.00 | 17.00 | 18.35 | 17.85 | +3.65 | +25.71% | 16 | 332 | 0.53 | 0.90 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 95.00 | 17.10 | 17.40 | 17.16 | +3.66 | +27.12% | 63 | 679 | 0.51 | 0.89 | 0.01 | -0.07 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 96.00 | 16.20 | 16.60 | 16.40 | +4.00 | +32.26% | 44 | 1,197 | 0.51 | 0.87 | 0.01 | -0.07 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 97.00 | 15.35 | 15.65 | 15.00 | +3.02 | +25.21% | 99 | 697 | 0.49 | 0.86 | 0.01 | -0.07 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 98.00 | 14.60 | 14.80 | 14.56 | +3.36 | +30.00% | 83 | 520 | 0.50 | 0.84 | 0.02 | -0.08 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 99.00 | 13.75 | 14.05 | 13.73 | +3.48 | +33.96% | 126 | 1,723 | 0.50 | 0.82 | 0.02 | -0.08 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 100.00 | 13.00 | 13.25 | 12.90 | +3.25 | +33.68% | 703 | 2,701 | 0.49 | 0.80 | 0.02 | -0.09 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 101.00 | 12.20 | 12.80 | 12.15 | +3.15 | +35.00% | 258 | 848 | 0.49 | 0.78 | 0.02 | -0.09 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 102.00 | 10.95 | 11.65 | 11.30 | +2.85 | +33.73% | 251 | 615 | 0.49 | 0.76 | 0.02 | -0.09 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 103.00 | 10.20 | 10.90 | 10.76 | +2.94 | +37.60% | 382 | 899 | 0.48 | 0.74 | 0.02 | -0.10 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 104.00 | 9.70 | 10.15 | 9.95 | +2.79 | +38.97% | 545 | 1,912 | 0.48 | 0.72 | 0.02 | -0.10 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 105.00 | 8.35 | 9.50 | 9.35 | +2.70 | +40.61% | 1,191 | 3,028 | 0.47 | 0.70 | 0.02 | -0.10 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 106.00 | 7.65 | 9.20 | 8.68 | +2.54 | +41.37% | 506 | 2,259 | 0.47 | 0.67 | 0.02 | -0.10 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 107.00 | 7.05 | 8.15 | 8.00 | +2.42 | +43.37% | 1,179 | 1,667 | 0.47 | 0.65 | 0.03 | -0.11 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 108.00 | 6.50 | 7.90 | 7.42 | +2.27 | +44.08% | 901 | 1,198 | 0.47 | 0.62 | 0.03 | -0.11 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 109.00 | 6.00 | 7.00 | 6.85 | +2.22 | +47.95% | 1,111 | 1,009 | 0.46 | 0.59 | 0.03 | -0.11 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 110.00 | 6.20 | 6.40 | 6.28 | +2.08 | +49.53% | 8,733 | 10,514 | 0.46 | 0.56 | 0.03 | -0.11 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 111.00 | 5.70 | 5.80 | 5.80 | +2.05 | +54.67% | 1,140 | 2,135 | 0.46 | 0.54 | 0.03 | -0.11 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 112.00 | 5.20 | 5.30 | 5.27 | +1.84 | +53.65% | 1,287 | 8,500 | 0.45 | 0.51 | 0.03 | -0.11 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 113.00 | 4.75 | 4.85 | 4.80 | +1.74 | +56.87% | 604 | 1,451 | 0.45 | 0.48 | 0.03 | -0.11 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 114.00 | 4.30 | 4.45 | 4.33 | +1.62 | +59.78% | 637 | 1,245 | 0.45 | 0.45 | 0.03 | -0.11 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 115.00 | 3.90 | 4.00 | 3.97 | +1.51 | +61.39% | 2,978 | 6,595 | 0.45 | 0.42 | 0.03 | -0.10 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 116.00 | 2.84 | 3.65 | 3.56 | +1.36 | +61.82% | 879 | 1,388 | 0.45 | 0.40 | 0.03 | -0.10 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 117.00 | 2.54 | 3.30 | 3.25 | +1.31 | +67.53% | 970 | 755 | 0.45 | 0.37 | 0.03 | -0.10 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 118.00 | 1.90 | 2.95 | 2.92 | +1.24 | +73.81% | 959 | 6,682 | 0.45 | 0.34 | 0.03 | -0.10 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 119.00 | 2.62 | 2.65 | 2.63 | +1.08 | +69.68% | 10,307 | 7,684 | 0.45 | 0.32 | 0.03 | -0.09 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 120.00 | 2.00 | 2.38 | 2.38 | +1.01 | +73.73% | 7,679 | 27,565 | 0.44 | 0.30 | 0.03 | -0.09 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 121.00 | 1.59 | 2.15 | 2.11 | +0.92 | +77.32% | 1,168 | 1,760 | 0.44 | 0.27 | 0.02 | -0.09 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 122.00 | 1.37 | 1.95 | 1.89 | +0.83 | +78.31% | 579 | 1,384 | 0.44 | 0.25 | 0.02 | -0.08 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 123.00 | 1.67 | 1.73 | 1.71 | +0.77 | +81.92% | 391 | 1,151 | 0.44 | 0.23 | 0.02 | -0.08 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 124.00 | 1.49 | 1.55 | 1.51 | +0.69 | +84.15% | 482 | 1,086 | 0.44 | 0.21 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 125.00 | 1.33 | 1.36 | 1.35 | +0.61 | +82.44% | 7,988 | 10,123 | 0.44 | 0.19 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 130.00 | 0.75 | 0.79 | 0.77 | +0.35 | +83.34% | 4,955 | 13,163 | 0.45 | 0.12 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 135.00 | 0.44 | 0.45 | 0.45 | +0.19 | +73.08% | 919 | 4,957 | 0.46 | 0.07 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 140.00 | 0.25 | 0.28 | 0.27 | +0.10 | +58.83% | 2,261 | 3,744 | 0.47 | 0.04 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 145.00 | 0.16 | 0.19 | 0.18 | +0.06 | +50.00% | 1,215 | 3,249 | 0.49 | 0.02 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 150.00 | 0.10 | 0.12 | 0.12 | +0.03 | +33.34% | 869 | 2,948 | 0.51 | 0.01 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 155.00 | 0.07 | 0.18 | 0.08 | +0.01 | +14.29% | 272 | 1,827 | 0.54 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 160.00 | 0.06 | 0.12 | 0.07 | 0.00 | 0.00% | 91 | 2,513 | 0.56 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 165.00 | 0.04 | 0.06 | 0.04 | -0.01 | -20.00% | 15 | 1,046 | 0.58 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 170.00 | 0.03 | 0.05 | 0.03 | -0.01 | -25.00% | 353 | 3,740 | 0.68 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 175.00 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 638 | 5,876 | 0.61 | 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 | 0.21 | 0.01 | 0.00 | 0.00% | 0 | 54 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:04 PM EST |
| 10.00 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 4:00:04 PM EST |
| 15.00 | 0.00 | 0.22 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 20.00 | 0.00 | 0.22 | 0.01 | -0.01 | -50.00% | 2,244 | 20 | 2.08 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 25.00 | 0.00 | 0.22 | 0.02 | +0.01 | +100.00% | 70 | 44 | 1.93 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 30.00 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 0 | 113 | 1.70 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 35.00 | 0.00 | 0.10 | 0.01 | -0.01 | -50.00% | 5,826 | 607 | 3.96 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 40.00 | 0.00 | 0.23 | 0.02 | -0.01 | -33.34% | 113 | 804 | 1.32 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 45.00 | 0.01 | 0.24 | 0.03 | -0.01 | -25.00% | 4,540 | 1,106 | 1.23 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 55.00 | 0.00 | 0.06 | 0.05 | -0.01 | -16.67% | 142 | 1,835 | 1.03 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 60.00 | 0.05 | 0.07 | 0.06 | -0.01 | -14.29% | 713 | 1,074 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 65.00 | 0.03 | 0.66 | 0.07 | -0.01 | -12.50% | 2,551 | 1,564 | 0.85 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 70.00 | 0.08 | 0.37 | 0.10 | -0.02 | -16.67% | 4,314 | 10,107 | 0.77 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 71.00 | 0.03 | 0.12 | 0.09 | -0.06 | -40.00% | 80 | 45 | 0.75 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 72.00 | 0.03 | 0.37 | 0.10 | -0.05 | -33.34% | 3 | 194 | 0.74 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 73.00 | 0.00 | 0.38 | 0.13 | -0.04 | -23.53% | 123 | 217 | 0.73 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 74.00 | 0.11 | 0.14 | 0.12 | -0.06 | -33.34% | 200 | 683 | 0.71 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 75.00 | 0.10 | 0.25 | 0.12 | -0.08 | -40.00% | 1,780 | 8,771 | 0.70 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 76.00 | 0.12 | 0.16 | 0.21 | 0.00 | 0.00% | 0 | 862 | 0.68 | 0.00 | 0.00 | -0.01 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 77.00 | 0.14 | 0.17 | 0.15 | -0.09 | -37.50% | 14 | 142 | 0.67 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 78.00 | 0.15 | 0.18 | 0.16 | -0.12 | -42.86% | 650 | 199 | 0.66 | -0.01 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 79.00 | 0.16 | 0.19 | 0.19 | -0.10 | -34.49% | 118 | 1,485 | 0.65 | -0.01 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 80.00 | 0.18 | 0.21 | 0.21 | -0.11 | -34.38% | 723 | 5,288 | 0.64 | -0.01 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 81.00 | 0.20 | 0.23 | 0.23 | -0.15 | -39.48% | 60 | 117 | 0.62 | -0.01 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 82.00 | 0.23 | 0.25 | 0.25 | -0.18 | -41.86% | 47 | 194 | 0.61 | -0.01 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 83.00 | 0.24 | 0.27 | 0.25 | -0.17 | -40.48% | 51 | 2,148 | 0.61 | -0.02 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 84.00 | 0.27 | 0.30 | 0.28 | -0.21 | -42.86% | 116 | 501 | 0.59 | -0.02 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 85.00 | 0.30 | 0.33 | 0.32 | -0.24 | -42.86% | 1,474 | 2,718 | 0.58 | -0.03 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 86.00 | 0.34 | 0.37 | 0.36 | -0.27 | -42.86% | 95 | 353 | 0.58 | -0.03 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 87.00 | 0.38 | 0.41 | 0.40 | -0.31 | -43.67% | 300 | 806 | 0.57 | -0.04 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 88.00 | 0.42 | 0.46 | 0.44 | -0.33 | -42.86% | 343 | 716 | 0.56 | -0.04 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 89.00 | 0.47 | 0.51 | 0.50 | -0.38 | -43.19% | 56 | 467 | 0.55 | -0.05 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 90.00 | 0.55 | 0.57 | 0.55 | -0.45 | -45.00% | 1,572 | 3,085 | 0.55 | -0.06 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 91.00 | 0.60 | 0.64 | 0.63 | -0.49 | -43.75% | 833 | 654 | 0.54 | -0.07 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 92.00 | 0.67 | 0.71 | 0.72 | -0.53 | -42.40% | 235 | 515 | 0.53 | -0.08 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 93.00 | 0.76 | 0.80 | 0.79 | -0.65 | -45.14% | 196 | 785 | 0.53 | -0.09 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 94.00 | 0.85 | 0.90 | 0.90 | -0.76 | -45.79% | 2,088 | 418 | 0.52 | -0.10 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 95.00 | 0.96 | 1.01 | 1.00 | -0.75 | -42.86% | 1,412 | 4,486 | 0.51 | -0.11 | 0.01 | -0.07 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 96.00 | 1.08 | 1.14 | 1.13 | -0.85 | -42.93% | 402 | 829 | 0.51 | -0.13 | 0.01 | -0.07 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 97.00 | 1.22 | 1.27 | 1.28 | -0.94 | -42.35% | 132 | 1,605 | 0.50 | -0.14 | 0.01 | -0.07 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 98.00 | 1.37 | 1.44 | 1.45 | -0.99 | -40.58% | 1,216 | 756 | 0.50 | -0.16 | 0.02 | -0.08 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 99.00 | 1.54 | 1.62 | 1.59 | -1.15 | -41.98% | 136 | 684 | 0.50 | -0.18 | 0.02 | -0.08 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 100.00 | 1.75 | 1.80 | 1.78 | -1.25 | -41.26% | 2,171 | 4,837 | 0.49 | -0.20 | 0.02 | -0.09 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 101.00 | 1.93 | 2.02 | 2.07 | -1.28 | -38.21% | 199 | 654 | 0.49 | -0.22 | 0.02 | -0.09 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 102.00 | 2.16 | 2.52 | 2.21 | -1.46 | -39.79% | 169 | 839 | 0.48 | -0.24 | 0.02 | -0.09 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 103.00 | 2.41 | 2.50 | 2.45 | -1.63 | -39.96% | 144 | 846 | 0.48 | -0.26 | 0.02 | -0.10 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 104.00 | 2.69 | 3.10 | 2.80 | -1.67 | -37.36% | 303 | 712 | 0.47 | -0.28 | 0.02 | -0.10 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 105.00 | 3.00 | 3.10 | 3.05 | -1.80 | -37.12% | 1,476 | 2,282 | 0.47 | -0.30 | 0.02 | -0.10 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 106.00 | 3.30 | 3.45 | 3.40 | -1.92 | -36.09% | 624 | 875 | 0.47 | -0.33 | 0.02 | -0.10 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 107.00 | 3.65 | 3.80 | 3.85 | -1.90 | -33.05% | 404 | 617 | 0.47 | -0.35 | 0.03 | -0.11 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 108.00 | 4.05 | 4.20 | 4.23 | -2.06 | -32.75% | 414 | 499 | 0.46 | -0.38 | 0.03 | -0.11 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 109.00 | 4.45 | 4.90 | 4.54 | -2.41 | -34.68% | 508 | 309 | 0.46 | -0.41 | 0.03 | -0.11 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 110.00 | 4.90 | 5.05 | 4.97 | -2.49 | -33.38% | 1,262 | 5,981 | 0.46 | -0.44 | 0.03 | -0.11 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 111.00 | 5.40 | 5.55 | 5.48 | -2.72 | -33.18% | 411 | 265 | 0.46 | -0.46 | 0.03 | -0.11 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 112.00 | 5.90 | 6.05 | 5.95 | -3.05 | -33.89% | 155 | 412 | 0.46 | -0.49 | 0.03 | -0.11 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 113.00 | 6.40 | 6.85 | 6.80 | -2.95 | -30.26% | 275 | 469 | 0.45 | -0.52 | 0.03 | -0.11 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 114.00 | 6.15 | 9.60 | 7.43 | -2.57 | -25.70% | 245 | 330 | 0.45 | -0.55 | 0.03 | -0.11 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 115.00 | 6.70 | 7.75 | 7.85 | -2.85 | -26.64% | 412 | 1,156 | 0.45 | -0.58 | 0.03 | -0.10 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 116.00 | 6.00 | 10.85 | 8.68 | -3.06 | -26.07% | 47 | 99 | 0.45 | -0.60 | 0.03 | -0.10 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 117.00 | 8.50 | 9.00 | 8.78 | -3.52 | -28.62% | 206 | 178 | 0.44 | -0.63 | 0.03 | -0.10 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 118.00 | 8.65 | 10.20 | 9.83 | -3.29 | -25.08% | 56 | 141 | 0.45 | -0.66 | 0.03 | -0.10 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 119.00 | 9.35 | 10.90 | 10.50 | -3.44 | -24.68% | 68 | 79 | 0.44 | -0.68 | 0.03 | -0.09 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 120.00 | 10.85 | 11.15 | 11.40 | -3.65 | -24.26% | 131 | 622 | 0.44 | -0.70 | 0.03 | -0.09 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 121.00 | 11.55 | 12.10 | 11.87 | -3.71 | -23.82% | 256 | 134 | 0.45 | -0.73 | 0.02 | -0.09 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 122.00 | 12.40 | 12.75 | 12.65 | -4.65 | -26.88% | 60 | 267 | 0.45 | -0.75 | 0.02 | -0.08 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 123.00 | 13.15 | 13.70 | 12.82 | -4.72 | -26.91% | 1 | 32 | 0.45 | -0.77 | 0.02 | -0.08 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 124.00 | 13.95 | 14.85 | 16.50 | -1.59 | -8.79% | 3 | 37 | 0.43 | -0.79 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 125.00 | 14.90 | 15.60 | 14.78 | -4.92 | -24.98% | 15 | 204 | 0.44 | -0.81 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 130.00 | 19.35 | 19.70 | 19.57 | -4.41 | -18.39% | 67 | 258 | 0.46 | -0.88 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 135.00 | 22.90 | 24.95 | 25.00 | -6.76 | -21.29% | 36 | 85 | 0.46 | -0.93 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 140.00 | 27.80 | 29.80 | 28.30 | -6.70 | -19.15% | 12 | 0 | 0.59 | -0.96 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 145.00 | 32.75 | 34.70 | 41.65 | 0.00 | 0.00% | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.01 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 150.00 | 37.90 | 39.65 | 46.65 | 0.00 | 0.00% | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 155.00 | 42.75 | 44.50 | 56.50 | 0.00 | 0.00% | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:04 PM EST |
| 160.00 | 47.90 | 49.65 | 47.45 | 0.00 | 0.00% | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 4/25/2025 4:00:04 PM EST |
| 165.00 | 52.75 | 54.70 | 47.48 | 0.00 | 0.00% | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 4:00:04 PM EST |
| 170.00 | 58.05 | 59.50 | 71.45 | 0.00 | 0.00% | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 4:00:04 PM EST |
| 175.00 | 62.95 | 64.70 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST |