Options Chain for NVIDIA CORPORATION COM (NVDA) - $221.54 as of 5/20/2026 4:50:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 73.80 | 82.55 | 78.18 | 77.99 | -12.51 | -13.83% | 0.54 | 1 | 1 | 2.87 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 150.00 | 68.70 | 77.55 | 73.13 | 72.20 | -0.40 | -0.56% | 0.49 | 2 | 12 | 2.71 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 152.50 | 66.15 | 74.90 | 70.53 | % | 0.46 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 155.00 | 64.00 | 72.70 | 68.35 | 67.30 | +0.20 | +0.30% | 0.44 | 2 | 22 | 2.52 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 157.50 | 61.20 | 69.90 | 65.55 | 71.30 | 0.00 | 0.00% | 0.42 | 0 | 21 | 2.46 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/20/2026 4:00:02 PM EST |
| 160.00 | 59.00 | 67.55 | 63.28 | 66.64 | 0.00 | 0.00% | 0.40 | 0 | 1 | 2.37 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 4:00:02 PM EST |
| 162.50 | 56.20 | 65.15 | 60.68 | % | 0.37 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 165.00 | 54.00 | 62.60 | 58.30 | 61.32 | 0.00 | 0.00% | 0.35 | 0 | 1 | 2.21 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 4:00:02 PM EST |
| 167.50 | 51.20 | 59.90 | 55.55 | 58.01 | -0.82 | -1.40% | 0.33 | 3 | 2 | 2.14 | 1.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 170.00 | 49.00 | 57.70 | 53.35 | 62.11 | 0.00 | 0.00% | 0.31 | 0 | 3 | 1.37 | 1.00 | 0.00 | -0.01 | 5/14/2026 | 5/20/2026 4:00:02 PM EST |
| 172.50 | 46.20 | 54.90 | 50.55 | 49.40 | 0.00 | 0.00% | 0.29 | 0 | 5 | 1.98 | 1.00 | 0.00 | -0.02 | 5/18/2026 | 5/20/2026 4:00:02 PM EST |
| 175.00 | 44.00 | 52.75 | 48.38 | 44.04 | 0.00 | 0.00% | 0.28 | 0 | 6 | 1.86 | 1.00 | 0.00 | -0.04 | 5/18/2026 | 5/20/2026 4:00:02 PM EST |
| 177.50 | 41.25 | 50.20 | 45.73 | 44.84 | 0.00 | 0.00% | 0.26 | 0 | 12 | 1.78 | 0.99 | 0.00 | -0.05 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 180.00 | 39.00 | 47.80 | 43.40 | 42.81 | +1.03 | +2.47% | 0.24 | 4 | 36 | 1.00 | 0.99 | 0.00 | -0.07 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 182.50 | 36.25 | 44.95 | 40.60 | 40.58 | 0.00 | 0.00% | 0.22 | 0 | 8 | 1.62 | 0.99 | 0.00 | -0.08 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 185.00 | 34.30 | 42.70 | 38.50 | 36.01 | +1.37 | +3.96% | 0.21 | 2 | 23 | 0.93 | 0.98 | 0.00 | -0.10 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 187.50 | 32.15 | 39.60 | 35.88 | 38.25 | +5.08 | +15.32% | 0.19 | 3 | 16 | 1.34 | 0.97 | 0.00 | -0.12 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 190.00 | 31.00 | 35.85 | 33.43 | 33.36 | +3.28 | +10.91% | 0.18 | 83 | 189 | 0.89 | 0.97 | 0.00 | -0.15 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 192.50 | 29.40 | 35.20 | 32.30 | 31.50 | +2.19 | +7.48% | 0.17 | 4 | 22 | 0.93 | 0.96 | 0.00 | -0.17 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 195.00 | 28.45 | 30.95 | 29.70 | 28.32 | +1.22 | +4.51% | 0.15 | 36 | 775 | 0.82 | 0.95 | 0.01 | -0.20 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 197.50 | 26.10 | 27.00 | 26.55 | 28.22 | +4.87 | +20.86% | 0.13 | 36 | 25 | 0.60 | 0.93 | 0.01 | -0.23 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 200.00 | 23.40 | 24.50 | 23.95 | 24.15 | +2.35 | +10.78% | 0.12 | 244 | 1,478 | 0.65 | 0.92 | 0.01 | -0.27 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 202.50 | 21.30 | 22.40 | 21.85 | 21.05 | +0.39 | +1.89% | 0.11 | 7 | 134 | 0.59 | 0.89 | 0.01 | -0.30 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 205.00 | 19.35 | 20.05 | 19.70 | 19.55 | +2.57 | +15.14% | 0.10 | 78 | 123 | 0.60 | 0.87 | 0.01 | -0.34 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 207.50 | 17.10 | 18.10 | 17.60 | 16.77 | -1.01 | -5.69% | 0.08 | 45 | 103 | 0.60 | 0.84 | 0.01 | -0.39 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 210.00 | 15.45 | 15.90 | 15.68 | 15.65 | +2.15 | +15.93% | 0.07 | 1,029 | 437 | 0.61 | 0.80 | 0.02 | -0.43 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 212.50 | 13.25 | 14.00 | 13.63 | 13.80 | +1.20 | +9.53% | 0.06 | 134 | 127 | 0.59 | 0.76 | 0.02 | -0.48 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 215.00 | 11.75 | 12.25 | 12.00 | 12.25 | +1.85 | +17.79% | 0.06 | 1,032 | 2,278 | 0.61 | 0.71 | 0.02 | -0.52 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 217.50 | 10.25 | 10.60 | 10.43 | 10.39 | +1.64 | +18.75% | 0.05 | 1,208 | 411 | 0.62 | 0.65 | 0.02 | -0.56 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 220.00 | 8.75 | 9.05 | 8.90 | 8.85 | +1.27 | +16.76% | 0.04 | 4,730 | 2,623 | 0.61 | 0.60 | 0.02 | -0.58 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 222.50 | 7.45 | 7.65 | 7.55 | 7.60 | +1.18 | +18.38% | 0.03 | 6,089 | 1,896 | 0.62 | 0.54 | 0.02 | -0.60 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 225.00 | 6.35 | 6.50 | 6.43 | 6.39 | +0.99 | +18.34% | 0.03 | 9,907 | 6,942 | 0.62 | 0.49 | 0.02 | -0.60 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 227.50 | 5.30 | 5.45 | 5.38 | 5.44 | +0.99 | +22.25% | 0.02 | 5,112 | 5,902 | 0.62 | 0.43 | 0.02 | -0.59 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 230.00 | 4.45 | 4.55 | 4.50 | 4.55 | +0.80 | +21.34% | 0.02 | 9,285 | 7,257 | 0.63 | 0.38 | 0.02 | -0.57 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 232.50 | 3.65 | 3.85 | 3.75 | 3.78 | +0.68 | +21.94% | 0.02 | 1,890 | 1,959 | 0.64 | 0.33 | 0.02 | -0.55 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 235.00 | 3.10 | 3.20 | 3.15 | 3.15 | +0.58 | +22.57% | 0.01 | 8,654 | 5,663 | 0.64 | 0.28 | 0.02 | -0.51 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 237.50 | 2.57 | 2.64 | 2.61 | 2.60 | +0.48 | +22.65% | 0.01 | 2,780 | 1,165 | 0.65 | 0.24 | 0.02 | -0.48 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 240.00 | 2.13 | 2.18 | 2.16 | 2.13 | +0.37 | +21.03% | 0.01 | 8,876 | 7,976 | 0.66 | 0.21 | 0.02 | -0.44 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 242.50 | 1.78 | 1.82 | 1.80 | 1.78 | +0.33 | +22.76% | 0.01 | 1,370 | 614 | 0.66 | 0.18 | 0.01 | -0.40 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 245.00 | 1.45 | 1.51 | 1.48 | 1.45 | +0.22 | +17.89% | 0.01 | 9,788 | 2,201 | 0.67 | 0.15 | 0.01 | -0.37 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 247.50 | 1.20 | 1.25 | 1.23 | 1.24 | +0.22 | +21.57% | 0.00 | 1,445 | 580 | 0.68 | 0.13 | 0.01 | -0.33 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 250.00 | 1.02 | 1.04 | 1.03 | 1.01 | +0.13 | +14.78% | 0.00 | 23,894 | 7,193 | 0.69 | 0.11 | 0.01 | -0.30 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 252.50 | 0.82 | 0.87 | 0.85 | 0.85 | +0.15 | +21.43% | 0.00 | 584 | 1,014 | 0.70 | 0.09 | 0.01 | -0.28 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 255.00 | 0.68 | 0.73 | 0.71 | 0.73 | +0.09 | +14.07% | 0.00 | 2,196 | 1,095 | 0.71 | 0.08 | 0.01 | -0.25 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 257.50 | 0.60 | 0.62 | 0.61 | 0.60 | +0.05 | +9.10% | 0.00 | 605 | 564 | 0.72 | 0.07 | 0.01 | -0.23 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 260.00 | 0.51 | 0.52 | 0.52 | 0.51 | +0.03 | +6.25% | 0.00 | 4,494 | 1,961 | 0.73 | 0.06 | 0.01 | -0.21 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 262.50 | 0.41 | 0.45 | 0.43 | 0.44 | +0.06 | +15.79% | 0.00 | 136 | 586 | 0.74 | 0.05 | 0.00 | -0.19 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 265.00 | 0.35 | 0.39 | 0.37 | 0.38 | +0.03 | +8.58% | 0.00 | 1,944 | 2,879 | 0.76 | 0.04 | 0.00 | -0.17 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 267.50 | 0.30 | 0.34 | 0.32 | 0.32 | +0.04 | +14.29% | 0.00 | 137 | 292 | 0.77 | 0.04 | 0.00 | -0.15 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 270.00 | 0.27 | 0.29 | 0.28 | 0.29 | +0.01 | +3.58% | 0.00 | 1,581 | 1,673 | 0.78 | 0.03 | 0.00 | -0.14 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 272.50 | 0.22 | 0.26 | 0.24 | 0.25 | +0.03 | +13.64% | 0.00 | 108 | 183 | 0.79 | 0.03 | 0.00 | -0.12 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 275.00 | 0.19 | 0.22 | 0.21 | 0.21 | +0.01 | +5.00% | 0.00 | 622 | 886 | 0.80 | 0.03 | 0.00 | -0.11 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 277.50 | 0.16 | 0.20 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 116 | 109 | 0.81 | 0.02 | 0.00 | -0.10 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 280.00 | 0.15 | 0.17 | 0.16 | 0.16 | -0.01 | -5.89% | 0.00 | 601 | 1,314 | 0.83 | 0.02 | 0.00 | -0.09 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 282.50 | 0.12 | 0.15 | 0.14 | 0.14 | 0.00 | 0.00% | 0.00 | 86 | 60 | 0.83 | 0.02 | 0.00 | -0.08 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 285.00 | 0.10 | 0.13 | 0.12 | 0.13 | 0.00 | 0.00% | 0.00 | 1,015 | 1,082 | 0.85 | 0.01 | 0.00 | -0.07 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 287.50 | 0.09 | 0.12 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 201 | 73 | 0.86 | 0.01 | 0.00 | -0.06 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 290.00 | 0.09 | 0.11 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 1,707 | 2,003 | 0.88 | 0.01 | 0.00 | -0.05 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 292.50 | 0.07 | 0.10 | 0.09 | 0.09 | -0.02 | -18.19% | 0.00 | 45 | 7 | 0.88 | 0.01 | 0.00 | -0.05 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 295.00 | 0.06 | 0.09 | 0.08 | 0.09 | % | 0.00 | 47 | 0 | 0.89 | 0.01 | 0.00 | -0.04 | 5/20/2026 | 5/20/2026 4:00:02 PM EST | |
| 297.50 | 0.05 | 0.08 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 304 | 177 | 0.91 | 0.01 | 0.00 | -0.03 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 300.00 | 0.05 | 0.07 | 0.06 | 0.06 | % | 0.00 | 1,394 | 0 | 0.92 | 0.00 | 0.00 | -0.03 | 5/20/2026 | 5/20/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.01 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 14 | 100 | 1.19 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 150.00 | 0.01 | 0.04 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 29 | 273 | 1.12 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 152.50 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.08 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 155.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 3 | 7 | 1.07 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 157.50 | 0.02 | 0.05 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.02 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:02 PM EST |
| 160.00 | 0.02 | 0.05 | 0.04 | 0.03 | +0.02 | +200.00% | 0.00 | 74 | 308 | 0.98 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 162.50 | 0.03 | 0.06 | 0.05 | 0.04 | -0.02 | -33.34% | 0.00 | 11 | 10 | 0.97 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 165.00 | 0.04 | 0.06 | 0.05 | 0.04 | +0.01 | +33.34% | 0.00 | 47 | 49 | 0.94 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 167.50 | 0.04 | 0.07 | 0.06 | 0.05 | +0.02 | +66.67% | 0.00 | 21 | 2,957 | 0.91 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 170.00 | 0.05 | 0.08 | 0.07 | 0.04 | +0.02 | +100.00% | 0.00 | 733 | 430 | 0.88 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 172.50 | 0.06 | 0.07 | 0.07 | 0.07 | +0.03 | +75.00% | 0.00 | 176 | 132 | 0.85 | 0.00 | 0.00 | -0.02 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 175.00 | 0.07 | 0.10 | 0.09 | 0.07 | +0.01 | +16.67% | 0.00 | 258 | 357 | 0.81 | 0.00 | 0.00 | -0.04 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 177.50 | 0.08 | 0.11 | 0.10 | 0.08 | +0.02 | +33.34% | 0.00 | 223 | 225 | 0.80 | -0.01 | 0.00 | -0.05 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 180.00 | 0.10 | 0.13 | 0.12 | 0.10 | +0.01 | +11.12% | 0.00 | 1,426 | 741 | 0.79 | -0.01 | 0.00 | -0.07 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 182.50 | 0.12 | 0.14 | 0.13 | 0.14 | +0.03 | +27.28% | 0.00 | 94 | 218 | 0.76 | -0.01 | 0.00 | -0.08 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 185.00 | 0.15 | 0.18 | 0.17 | 0.16 | +0.04 | +33.34% | 0.00 | 1,155 | 569 | 0.74 | -0.02 | 0.00 | -0.10 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 187.50 | 0.18 | 0.22 | 0.20 | 0.22 | +0.01 | +4.77% | 0.00 | 526 | 99 | 0.72 | -0.03 | 0.00 | -0.12 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 190.00 | 0.25 | 0.27 | 0.26 | 0.26 | -0.02 | -7.15% | 0.00 | 1,702 | 1,442 | 0.70 | -0.03 | 0.00 | -0.15 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 192.50 | 0.30 | 0.34 | 0.32 | 0.33 | -0.08 | -19.52% | 0.00 | 599 | 726 | 0.68 | -0.04 | 0.00 | -0.17 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 195.00 | 0.41 | 0.42 | 0.42 | 0.41 | -0.11 | -21.16% | 0.00 | 998 | 808 | 0.67 | -0.05 | 0.01 | -0.20 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 197.50 | 0.52 | 0.56 | 0.54 | 0.55 | -0.18 | -24.66% | 0.00 | 513 | 227 | 0.65 | -0.07 | 0.01 | -0.23 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 200.00 | 0.70 | 0.73 | 0.72 | 0.71 | -0.24 | -25.27% | 0.00 | 11,351 | 3,078 | 0.64 | -0.08 | 0.01 | -0.27 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 202.50 | 0.91 | 0.96 | 0.94 | 0.95 | -0.32 | -25.20% | 0.00 | 788 | 583 | 0.63 | -0.11 | 0.01 | -0.30 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 205.00 | 1.20 | 1.25 | 1.23 | 1.24 | -0.47 | -27.49% | 0.01 | 3,822 | 2,036 | 0.63 | -0.13 | 0.01 | -0.34 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 207.50 | 1.58 | 1.65 | 1.62 | 1.59 | -0.61 | -27.73% | 0.01 | 4,473 | 469 | 0.62 | -0.16 | 0.01 | -0.39 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 210.00 | 2.07 | 2.14 | 2.11 | 2.09 | -0.75 | -26.41% | 0.01 | 6,804 | 2,192 | 0.62 | -0.20 | 0.02 | -0.43 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 212.50 | 2.60 | 2.77 | 2.69 | 2.70 | -1.00 | -27.03% | 0.01 | 1,381 | 1,188 | 0.61 | -0.24 | 0.02 | -0.48 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 215.00 | 3.35 | 3.55 | 3.45 | 3.42 | -1.13 | -24.84% | 0.02 | 3,842 | 1,874 | 0.61 | -0.29 | 0.02 | -0.52 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 217.50 | 4.15 | 4.40 | 4.28 | 4.25 | -1.30 | -23.43% | 0.02 | 3,231 | 1,273 | 0.61 | -0.35 | 0.02 | -0.56 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 220.00 | 5.25 | 5.45 | 5.35 | 5.35 | -1.45 | -21.33% | 0.02 | 5,255 | 2,553 | 0.61 | -0.40 | 0.02 | -0.58 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 222.50 | 6.45 | 6.65 | 6.55 | 6.51 | -1.79 | -21.57% | 0.03 | 1,919 | 3,757 | 0.61 | -0.46 | 0.02 | -0.60 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 225.00 | 7.70 | 7.95 | 7.83 | 7.80 | -1.75 | -18.33% | 0.03 | 2,978 | 1,518 | 0.62 | -0.51 | 0.02 | -0.60 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 227.50 | 9.20 | 9.60 | 9.40 | 9.38 | -1.07 | -10.24% | 0.04 | 190 | 336 | 0.63 | -0.57 | 0.02 | -0.59 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 230.00 | 10.75 | 11.25 | 11.00 | 11.07 | -2.14 | -16.20% | 0.05 | 178 | 197 | 0.64 | -0.62 | 0.02 | -0.57 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 232.50 | 12.50 | 13.25 | 12.88 | 11.45 | -1.77 | -13.39% | 0.06 | 19 | 159 | 0.65 | -0.67 | 0.02 | -0.55 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 235.00 | 14.35 | 14.75 | 14.55 | 14.72 | +0.11 | +0.76% | 0.06 | 120 | 230 | 0.64 | -0.72 | 0.02 | -0.51 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 237.50 | 16.15 | 16.90 | 16.53 | 15.65 | -2.45 | -13.54% | 0.07 | 19 | 54 | 0.65 | -0.76 | 0.02 | -0.48 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 240.00 | 18.45 | 19.10 | 18.78 | 18.92 | -0.03 | -0.16% | 0.08 | 140 | 189 | 0.70 | -0.79 | 0.02 | -0.44 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 242.50 | 20.30 | 21.70 | 21.00 | 21.51 | -3.39 | -13.62% | 0.09 | 23 | 41 | 0.70 | -0.82 | 0.01 | -0.40 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 245.00 | 22.70 | 23.75 | 23.23 | 23.15 | -2.35 | -9.22% | 0.09 | 24 | 15 | 0.72 | -0.85 | 0.01 | -0.37 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 247.50 | 24.50 | 26.05 | 25.28 | 25.29 | % | 0.10 | 1 | 0 | 0.67 | -0.87 | 0.01 | -0.33 | 5/20/2026 | 5/20/2026 4:00:02 PM EST | |
| 250.00 | 26.90 | 28.50 | 27.70 | 26.40 | -0.87 | -3.19% | 0.11 | 17 | 51 | 0.68 | -0.89 | 0.01 | -0.30 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 252.50 | 28.90 | 30.95 | 29.93 | 29.75 | -1.90 | -6.01% | 0.12 | 50 | 60 | 0.85 | -0.91 | 0.01 | -0.28 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 255.00 | 31.30 | 33.25 | 32.28 | 30.95 | -1.85 | -5.64% | 0.13 | 25 | 10 | 0.86 | -0.92 | 0.01 | -0.25 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 257.50 | 33.60 | 35.70 | 34.65 | 36.02 | 0.00 | 0.00% | 0.13 | 0 | 65 | 0.90 | -0.93 | 0.01 | -0.23 | 5/18/2026 | 5/20/2026 4:00:02 PM EST |
| 260.00 | 36.10 | 38.00 | 37.05 | 34.84 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.90 | -0.94 | 0.01 | -0.21 | 5/15/2026 | 5/20/2026 4:00:02 PM EST |
| 262.50 | 38.50 | 40.55 | 39.53 | % | 0.15 | 0 | 0 | 0.95 | -0.95 | 0.00 | -0.19 | 5/20/2026 4:00:02 PM EST | |||
| 265.00 | 37.75 | 46.75 | 42.25 | % | 0.16 | 0 | 0 | 1.16 | -0.96 | 0.00 | -0.17 | 5/20/2026 4:00:02 PM EST | |||
| 267.50 | 40.45 | 49.00 | 44.73 | % | 0.17 | 0 | 0 | 1.23 | -0.96 | 0.00 | -0.15 | 5/20/2026 4:00:02 PM EST | |||
| 270.00 | 42.70 | 51.65 | 47.18 | 45.55 | -4.45 | -8.90% | 0.17 | 2 | 2 | 1.22 | -0.97 | 0.00 | -0.14 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 272.50 | 45.45 | 54.00 | 49.73 | % | 0.18 | 0 | 0 | 1.30 | -0.97 | 0.00 | -0.12 | 5/20/2026 4:00:02 PM EST | |||
| 275.00 | 47.60 | 56.60 | 52.10 | 54.61 | 0.00 | 0.00% | 0.19 | 0 | 26 | 1.30 | -0.97 | 0.00 | -0.11 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 277.50 | 50.40 | 59.00 | 54.70 | % | 0.20 | 0 | 0 | 1.37 | -0.98 | 0.00 | -0.10 | 5/20/2026 4:00:02 PM EST | |||
| 280.00 | 52.55 | 61.55 | 57.05 | 44.80 | 0.00 | 0.00% | 0.20 | 0 | 60 | 1.37 | -0.98 | 0.00 | -0.09 | 5/14/2026 | 5/20/2026 4:00:02 PM EST |
| 282.50 | 57.05 | 64.00 | 60.53 | 58.70 | +1.35 | +2.36% | 0.21 | 3 | 1 | 1.44 | -0.98 | 0.00 | -0.08 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 285.00 | 57.55 | 66.50 | 62.03 | % | 0.22 | 0 | 0 | 1.45 | -0.99 | 0.00 | -0.07 | 5/20/2026 4:00:02 PM EST | |||
| 287.50 | 60.35 | 69.00 | 64.68 | % | 0.22 | 0 | 0 | 1.51 | -0.99 | 0.00 | -0.06 | 5/20/2026 4:00:02 PM EST | |||
| 290.00 | 62.50 | 71.60 | 67.05 | 70.00 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.74 | -0.99 | 0.00 | -0.05 | 5/18/2026 | 5/20/2026 4:00:02 PM EST |
| 292.50 | 65.30 | 73.95 | 69.63 | % | 0.24 | 0 | 0 | 1.78 | -0.99 | 0.00 | -0.05 | 5/20/2026 4:00:02 PM EST | |||
| 295.00 | 67.80 | 76.45 | 72.13 | % | 0.24 | 0 | 0 | 1.82 | -0.99 | 0.00 | -0.04 | 5/20/2026 4:00:02 PM EST | |||
| 297.50 | 70.30 | 78.95 | 74.63 | % | 0.25 | 0 | 0 | 1.85 | -0.99 | 0.00 | -0.03 | 5/20/2026 4:00:02 PM EST | |||
| 300.00 | 72.80 | 81.45 | 77.13 | 75.13 | % | 0.26 | 84 | 0 | 1.89 | -1.00 | 0.00 | -0.03 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |