Options Chain for NVIDIA CORPORATION COM (NVDA) - $225.32 as of 5/18/2026 2:32:40 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 | 73.95 | 80.90 | 77.43 | 90.50 | 0.00 | 0.00% | 0.53 | 0 | 1 | 2.23 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/18/2026 4:00:02 PM EST |
| 150.00 | 69.00 | 75.90 | 72.45 | 78.10 | 0.00 | 0.00% | 0.48 | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/18/2026 4:00:02 PM EST |
| 152.50 | 66.35 | 72.40 | 69.38 | % | 0.45 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/18/2026 4:00:02 PM EST | |||
| 155.00 | 64.00 | 70.00 | 67.00 | 63.00 | 0.00 | 0.00% | 0.43 | 0 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/18/2026 4:00:02 PM EST |
| 157.50 | 61.35 | 67.45 | 64.40 | 71.30 | 0.00 | 0.00% | 0.41 | 0 | 21 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/18/2026 4:00:02 PM EST |
| 160.00 | 59.00 | 65.90 | 62.45 | 66.64 | 0.00 | 0.00% | 0.39 | 0 | 1 | 10.00 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/18/2026 4:00:02 PM EST |
| 162.50 | 56.40 | 61.25 | 58.83 | % | 0.36 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/18/2026 4:00:02 PM EST | |||
| 165.00 | 54.05 | 61.05 | 57.55 | 61.32 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/18/2026 4:00:02 PM EST |
| 167.50 | 51.40 | 57.45 | 54.43 | 58.83 | -3.27 | -5.27% | 0.32 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 4:00:02 PM EST |
| 170.00 | 49.05 | 53.60 | 51.33 | 62.11 | 0.00 | 0.00% | 0.30 | 0 | 3 | 0.05 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/18/2026 4:00:02 PM EST |
| 172.50 | 46.95 | 51.70 | 49.33 | 49.40 | -14.29 | -22.44% | 0.29 | 1 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 4:00:02 PM EST |
| 175.00 | 44.15 | 49.30 | 46.73 | 44.04 | -5.88 | -11.78% | 0.27 | 3 | 4 | 1.29 | 1.00 | 0.00 | -0.01 | 5/18/2026 | 5/18/2026 4:00:02 PM EST |
| 177.50 | 43.15 | 46.50 | 44.83 | 44.88 | -7.04 | -13.56% | 0.25 | 13 | 7 | 0.94 | 1.00 | 0.00 | -0.01 | 5/18/2026 | 5/18/2026 4:00:02 PM EST |
| 180.00 | 40.60 | 44.00 | 42.30 | 42.38 | -7.39 | -14.85% | 0.23 | 8 | 32 | 1.01 | 1.00 | 0.00 | -0.02 | 5/18/2026 | 5/18/2026 4:00:02 PM EST |
| 182.50 | 38.20 | 41.20 | 39.70 | 44.65 | 0.00 | 0.00% | 0.22 | 0 | 8 | 1.05 | 0.99 | 0.00 | -0.04 | 5/13/2026 | 5/18/2026 4:00:02 PM EST |
| 185.00 | 36.10 | 39.15 | 37.63 | 34.64 | -9.03 | -20.68% | 0.20 | 74 | 26 | 0.78 | 0.99 | 0.00 | -0.05 | 5/18/2026 | 5/18/2026 4:00:02 PM EST |
| 187.50 | 33.25 | 35.95 | 34.60 | 33.12 | -14.88 | -31.00% | 0.18 | 102 | 14 | 0.89 | 0.98 | 0.00 | -0.07 | 5/18/2026 | 5/18/2026 4:00:02 PM EST |
| 190.00 | 31.00 | 33.15 | 32.08 | 32.05 | -6.47 | -16.80% | 0.17 | 152 | 44 | 0.77 | 0.98 | 0.00 | -0.08 | 5/18/2026 | 5/18/2026 4:00:02 PM EST |
| 192.50 | 29.70 | 30.60 | 30.15 | 28.64 | -9.59 | -25.09% | 0.16 | 104 | 10 | 0.72 | 0.97 | 0.00 | -0.11 | 5/18/2026 | 5/18/2026 4:00:02 PM EST |
| 195.00 | 27.30 | 28.25 | 27.78 | 26.88 | -6.87 | -20.36% | 0.14 | 254 | 765 | 0.44 | 0.95 | 0.01 | -0.14 | 5/18/2026 | 5/18/2026 4:00:02 PM EST |
| 197.50 | 25.00 | 25.75 | 25.38 | 24.65 | -5.84 | -19.16% | 0.13 | 2 | 19 | 0.49 | 0.94 | 0.01 | -0.17 | 5/18/2026 | 5/18/2026 4:00:02 PM EST |
| 200.00 | 22.95 | 23.65 | 23.30 | 22.72 | -5.26 | -18.80% | 0.12 | 688 | 302 | 0.55 | 0.91 | 0.01 | -0.20 | 5/18/2026 | 5/18/2026 4:00:02 PM EST |
| 202.50 | 20.50 | 21.35 | 20.93 | 19.20 | -9.89 | -34.00% | 0.10 | 4 | 126 | 0.53 | 0.88 | 0.01 | -0.25 | 5/18/2026 | 5/18/2026 4:00:02 PM EST |
| 205.00 | 18.40 | 19.20 | 18.80 | 18.20 | -5.55 | -23.37% | 0.09 | 63 | 56 | 0.53 | 0.85 | 0.01 | -0.29 | 5/18/2026 | 5/18/2026 4:00:02 PM EST |
| 207.50 | 16.40 | 17.25 | 16.83 | 16.14 | -7.04 | -30.38% | 0.08 | 20 | 73 | 0.54 | 0.81 | 0.01 | -0.33 | 5/18/2026 | 5/18/2026 4:00:02 PM EST |
| 210.00 | 14.85 | 15.25 | 15.05 | 15.15 | -3.25 | -17.67% | 0.07 | 137 | 368 | 0.56 | 0.77 | 0.02 | -0.37 | 5/18/2026 | 5/18/2026 4:00:02 PM EST |
| 212.50 | 12.80 | 13.55 | 13.18 | 12.64 | -5.22 | -29.23% | 0.06 | 81 | 110 | 0.55 | 0.72 | 0.02 | -0.41 | 5/18/2026 | 5/18/2026 4:00:02 PM EST |
| 215.00 | 11.35 | 11.75 | 11.55 | 11.44 | -3.49 | -23.38% | 0.05 | 599 | 1,828 | 0.56 | 0.68 | 0.02 | -0.44 | 5/18/2026 | 5/18/2026 4:00:02 PM EST |
| 217.50 | 9.95 | 10.20 | 10.08 | 10.13 | -2.87 | -22.08% | 0.05 | 327 | 147 | 0.56 | 0.62 | 0.02 | -0.46 | 5/18/2026 | 5/18/2026 4:00:02 PM EST |
| 220.00 | 8.65 | 8.85 | 8.75 | 8.70 | -2.90 | -25.00% | 0.04 | 1,922 | 909 | 0.57 | 0.57 | 0.02 | -0.48 | 5/18/2026 | 5/18/2026 4:00:02 PM EST |
| 222.50 | 7.45 | 7.60 | 7.53 | 7.55 | -2.90 | -27.76% | 0.03 | 1,992 | 400 | 0.57 | 0.52 | 0.02 | -0.49 | 5/18/2026 | 5/18/2026 4:00:02 PM EST |
| 225.00 | 6.45 | 6.55 | 6.50 | 6.48 | -2.52 | -28.00% | 0.03 | 9,523 | 1,356 | 0.58 | 0.47 | 0.02 | -0.49 | 5/18/2026 | 5/18/2026 4:00:02 PM EST |
| 227.50 | 5.50 | 5.65 | 5.58 | 5.55 | -2.51 | -31.15% | 0.02 | 5,798 | 668 | 0.59 | 0.42 | 0.02 | -0.48 | 5/18/2026 | 5/18/2026 4:00:02 PM EST |
| 230.00 | 4.65 | 4.80 | 4.73 | 4.73 | -2.37 | -33.38% | 0.02 | 5,694 | 2,644 | 0.59 | 0.37 | 0.02 | -0.47 | 5/18/2026 | 5/18/2026 4:00:02 PM EST |
| 232.50 | 3.95 | 4.05 | 4.00 | 4.00 | -2.12 | -34.65% | 0.02 | 991 | 1,134 | 0.60 | 0.33 | 0.02 | -0.45 | 5/18/2026 | 5/18/2026 4:00:02 PM EST |
| 235.00 | 3.30 | 3.45 | 3.38 | 3.39 | -1.81 | -34.81% | 0.01 | 2,218 | 3,381 | 0.60 | 0.29 | 0.02 | -0.43 | 5/18/2026 | 5/18/2026 4:00:02 PM EST |
| 237.50 | 2.81 | 2.88 | 2.85 | 2.84 | -1.66 | -36.89% | 0.01 | 468 | 450 | 0.61 | 0.25 | 0.02 | -0.40 | 5/18/2026 | 5/18/2026 4:00:02 PM EST |
| 240.00 | 2.35 | 2.41 | 2.38 | 2.40 | -1.60 | -40.00% | 0.01 | 4,832 | 4,689 | 0.61 | 0.22 | 0.01 | -0.38 | 5/18/2026 | 5/18/2026 4:00:02 PM EST |
| 242.50 | 1.97 | 2.03 | 2.00 | 1.88 | -1.58 | -45.67% | 0.01 | 327 | 360 | 0.62 | 0.19 | 0.01 | -0.35 | 5/18/2026 | 5/18/2026 4:00:02 PM EST |
| 245.00 | 1.65 | 1.70 | 1.68 | 1.68 | -1.22 | -42.07% | 0.01 | 1,116 | 1,348 | 0.63 | 0.16 | 0.01 | -0.31 | 5/18/2026 | 5/18/2026 4:00:02 PM EST |
| 247.50 | 1.38 | 1.43 | 1.41 | 1.38 | -1.12 | -44.80% | 0.01 | 318 | 209 | 0.63 | 0.14 | 0.01 | -0.28 | 5/18/2026 | 5/18/2026 4:00:02 PM EST |
| 250.00 | 1.16 | 1.20 | 1.18 | 1.20 | -1.05 | -46.67% | 0.00 | 4,854 | 4,307 | 0.64 | 0.12 | 0.01 | -0.25 | 5/18/2026 | 5/18/2026 4:00:02 PM EST |
| 252.50 | 0.97 | 1.02 | 1.00 | 0.98 | -0.95 | -49.23% | 0.00 | 259 | 532 | 0.65 | 0.10 | 0.01 | -0.22 | 5/18/2026 | 5/18/2026 4:00:02 PM EST |
| 255.00 | 0.82 | 0.86 | 0.84 | 0.84 | -0.83 | -49.71% | 0.00 | 443 | 601 | 0.66 | 0.08 | 0.01 | -0.20 | 5/18/2026 | 5/18/2026 4:00:02 PM EST |
| 257.50 | 0.69 | 0.73 | 0.71 | 0.72 | -0.73 | -50.35% | 0.00 | 413 | 248 | 0.66 | 0.07 | 0.01 | -0.17 | 5/18/2026 | 5/18/2026 4:00:02 PM EST |
| 260.00 | 0.60 | 0.62 | 0.61 | 0.61 | -0.66 | -51.97% | 0.00 | 1,098 | 1,308 | 0.67 | 0.06 | 0.01 | -0.15 | 5/18/2026 | 5/18/2026 4:00:02 PM EST |
| 262.50 | 0.50 | 0.53 | 0.52 | 0.51 | -0.70 | -57.86% | 0.00 | 585 | 123 | 0.68 | 0.05 | 0.00 | -0.13 | 5/18/2026 | 5/18/2026 4:00:02 PM EST |
| 265.00 | 0.43 | 0.46 | 0.45 | 0.45 | -0.54 | -54.55% | 0.00 | 279 | 2,524 | 0.69 | 0.04 | 0.00 | -0.11 | 5/18/2026 | 5/18/2026 4:00:02 PM EST |
| 267.50 | 0.38 | 0.41 | 0.40 | 0.40 | -0.45 | -52.95% | 0.00 | 115 | 170 | 0.70 | 0.03 | 0.00 | -0.09 | 5/18/2026 | 5/18/2026 4:00:02 PM EST |
| 270.00 | 0.33 | 0.35 | 0.34 | 0.35 | -0.42 | -54.55% | 0.00 | 887 | 1,466 | 0.71 | 0.02 | 0.00 | -0.07 | 5/18/2026 | 5/18/2026 4:00:02 PM EST |
| 272.50 | 0.30 | 0.31 | 0.31 | 0.30 | -0.40 | -57.15% | 0.00 | 85 | 18 | 0.73 | 0.02 | 0.00 | -0.06 | 5/18/2026 | 5/18/2026 4:00:02 PM EST |
| 275.00 | 0.25 | 0.28 | 0.27 | 0.26 | -0.36 | -58.07% | 0.00 | 317 | 550 | 0.74 | 0.02 | 0.00 | -0.05 | 5/18/2026 | 5/18/2026 4:00:02 PM EST |
| 277.50 | 0.24 | 0.25 | 0.25 | 0.26 | -0.30 | -53.58% | 0.00 | 28 | 35 | 0.77 | 0.01 | 0.00 | -0.04 | 5/18/2026 | 5/18/2026 4:00:02 PM EST |
| 280.00 | 0.21 | 0.22 | 0.22 | 0.22 | -0.28 | -56.00% | 0.00 | 167 | 1,206 | 0.77 | 0.01 | 0.00 | -0.03 | 5/18/2026 | 5/18/2026 4:00:02 PM EST |
| 282.50 | 0.18 | 0.20 | 0.19 | 0.17 | -0.45 | -72.59% | 0.00 | 110 | 70 | 0.78 | 0.01 | 0.00 | -0.03 | 5/18/2026 | 5/18/2026 4:00:02 PM EST |
| 285.00 | 0.17 | 0.19 | 0.18 | 0.18 | -0.24 | -57.15% | 0.00 | 385 | 831 | 0.79 | 0.01 | 0.00 | -0.02 | 5/18/2026 | 5/18/2026 4:00:02 PM EST |
| 287.50 | 0.14 | 0.17 | 0.16 | 0.16 | -0.36 | -69.24% | 0.00 | 8 | 2 | 0.80 | 0.00 | 0.00 | -0.02 | 5/18/2026 | 5/18/2026 4:00:02 PM EST |
| 290.00 | 0.14 | 0.16 | 0.15 | 0.15 | -0.20 | -57.15% | 0.00 | 1,431 | 2,187 | 0.82 | 0.00 | 0.00 | -0.01 | 5/18/2026 | 5/18/2026 4:00:02 PM EST |
| 292.50 | 0.12 | 0.15 | 0.14 | 0.20 | -0.14 | -41.18% | 0.00 | 4 | 4 | 0.83 | 0.00 | 0.00 | -0.01 | 5/18/2026 | 5/18/2026 4:00:02 PM EST |
| 295.00 | 0.11 | 0.14 | 0.13 | 0.12 | % | 0.00 | 14 | 0 | 0.84 | 0.00 | 0.00 | -0.01 | 5/18/2026 | 5/18/2026 4:00:02 PM EST | |
| 297.50 | 0.10 | 0.13 | 0.12 | 0.11 | -0.19 | -63.34% | 0.00 | 31 | 15 | 0.86 | 0.00 | 0.00 | -0.01 | 5/18/2026 | 5/18/2026 4:00:02 PM EST |
| 300.00 | 0.10 | 0.12 | 0.11 | 0.11 | % | 0.00 | 707 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 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 | 0.02 | 0.05 | 0.04 | 0.02 | -0.03 | -60.00% | 0.00 | 4 | 115 | 1.08 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 4:00:02 PM EST |
| 150.00 | 0.03 | 0.06 | 0.05 | 0.03 | -0.03 | -50.00% | 0.00 | 7 | 231 | 1.03 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 4:00:02 PM EST |
| 152.50 | 0.03 | 0.06 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 4 | 3 | 0.99 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 4:00:02 PM EST |
| 155.00 | 0.03 | 0.06 | 0.05 | 0.04 | -0.07 | -63.64% | 0.00 | 3 | 5 | 0.95 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 4:00:02 PM EST |
| 157.50 | 0.03 | 0.07 | 0.05 | 0.06 | % | 0.00 | 10 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 4:00:02 PM EST | |
| 160.00 | 0.04 | 0.07 | 0.06 | 0.08 | -0.02 | -20.00% | 0.00 | 19 | 294 | 0.90 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 4:00:02 PM EST |
| 162.50 | 0.04 | 0.08 | 0.06 | 0.06 | -0.03 | -33.34% | 0.00 | 3 | 8 | 0.87 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 4:00:02 PM EST |
| 165.00 | 0.05 | 0.08 | 0.07 | 0.09 | -0.05 | -35.72% | 0.00 | 36 | 6 | 0.84 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 4:00:02 PM EST |
| 167.50 | 0.06 | 0.09 | 0.08 | 0.10 | -0.22 | -68.75% | 0.00 | 2,940 | 10 | 0.82 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 4:00:02 PM EST |
| 170.00 | 0.07 | 0.10 | 0.09 | 0.10 | -0.03 | -23.08% | 0.00 | 36 | 369 | 0.79 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 4:00:02 PM EST |
| 172.50 | 0.08 | 0.11 | 0.10 | 0.10 | -0.06 | -37.50% | 0.00 | 29 | 77 | 0.76 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 4:00:02 PM EST |
| 175.00 | 0.09 | 0.10 | 0.10 | 0.12 | -0.09 | -42.86% | 0.00 | 54 | 282 | 0.73 | 0.00 | 0.00 | -0.01 | 5/18/2026 | 5/18/2026 4:00:02 PM EST |
| 177.50 | 0.10 | 0.14 | 0.12 | 0.17 | -0.09 | -34.62% | 0.00 | 120 | 13 | 0.71 | 0.00 | 0.00 | -0.01 | 5/18/2026 | 5/18/2026 4:00:02 PM EST |
| 180.00 | 0.12 | 0.16 | 0.14 | 0.13 | -0.09 | -40.91% | 0.00 | 354 | 412 | 0.68 | 0.00 | 0.00 | -0.02 | 5/18/2026 | 5/18/2026 4:00:02 PM EST |
| 182.50 | 0.15 | 0.18 | 0.17 | 0.17 | -0.10 | -37.04% | 0.00 | 38 | 130 | 0.66 | -0.01 | 0.00 | -0.04 | 5/18/2026 | 5/18/2026 4:00:02 PM EST |
| 185.00 | 0.18 | 0.21 | 0.20 | 0.20 | -0.12 | -37.50% | 0.00 | 110 | 308 | 0.65 | -0.01 | 0.00 | -0.05 | 5/18/2026 | 5/18/2026 4:00:02 PM EST |
| 187.50 | 0.22 | 0.26 | 0.24 | 0.35 | 0.00 | 0.00% | 0.00 | 92 | 135 | 0.63 | -0.01 | 0.00 | -0.07 | 5/18/2026 | 5/18/2026 4:00:02 PM EST |
| 190.00 | 0.28 | 0.32 | 0.30 | 0.29 | -0.25 | -46.30% | 0.00 | 997 | 693 | 0.61 | -0.02 | 0.00 | -0.08 | 5/18/2026 | 5/18/2026 4:00:02 PM EST |
| 192.50 | 0.36 | 0.40 | 0.38 | 0.39 | -0.11 | -22.00% | 0.00 | 511 | 237 | 0.60 | -0.03 | 0.00 | -0.11 | 5/18/2026 | 5/18/2026 4:00:02 PM EST |
| 195.00 | 0.47 | 0.51 | 0.49 | 0.47 | -0.29 | -38.16% | 0.00 | 388 | 342 | 0.58 | -0.05 | 0.01 | -0.14 | 5/18/2026 | 5/18/2026 4:00:02 PM EST |
| 197.50 | 0.61 | 0.66 | 0.64 | 0.73 | -0.27 | -27.00% | 0.00 | 123 | 64 | 0.57 | -0.07 | 0.01 | -0.17 | 5/18/2026 | 5/18/2026 4:00:02 PM EST |
| 200.00 | 0.81 | 0.85 | 0.83 | 0.83 | -0.43 | -34.13% | 0.00 | 1,952 | 926 | 0.56 | -0.09 | 0.01 | -0.20 | 5/18/2026 | 5/18/2026 4:00:02 PM EST |
| 202.50 | 1.08 | 1.13 | 1.11 | 1.10 | -0.41 | -27.16% | 0.01 | 604 | 127 | 0.56 | -0.12 | 0.01 | -0.25 | 5/18/2026 | 5/18/2026 4:00:02 PM EST |
| 205.00 | 1.43 | 1.50 | 1.47 | 1.46 | -0.47 | -24.36% | 0.01 | 859 | 1,063 | 0.55 | -0.15 | 0.01 | -0.29 | 5/18/2026 | 5/18/2026 4:00:02 PM EST |
| 207.50 | 1.90 | 1.96 | 1.93 | 1.95 | 0.00 | 0.00% | 0.01 | 230 | 135 | 0.55 | -0.19 | 0.01 | -0.33 | 5/18/2026 | 5/18/2026 4:00:02 PM EST |
| 210.00 | 2.50 | 2.55 | 2.53 | 2.53 | -0.39 | -13.36% | 0.01 | 1,572 | 700 | 0.56 | -0.23 | 0.02 | -0.37 | 5/18/2026 | 5/18/2026 4:00:02 PM EST |
| 212.50 | 3.20 | 3.30 | 3.25 | 3.30 | -0.20 | -5.72% | 0.02 | 716 | 302 | 0.56 | -0.28 | 0.02 | -0.41 | 5/18/2026 | 5/18/2026 4:00:02 PM EST |
| 215.00 | 4.05 | 4.15 | 4.10 | 4.15 | -0.20 | -4.60% | 0.02 | 1,386 | 581 | 0.56 | -0.33 | 0.02 | -0.44 | 5/18/2026 | 5/18/2026 4:00:02 PM EST |
| 217.50 | 5.05 | 5.20 | 5.13 | 5.15 | +0.04 | +0.79% | 0.02 | 1,432 | 135 | 0.57 | -0.38 | 0.02 | -0.46 | 5/18/2026 | 5/18/2026 4:00:02 PM EST |
| 220.00 | 6.20 | 6.45 | 6.33 | 6.40 | +0.30 | +4.92% | 0.03 | 1,699 | 1,385 | 0.58 | -0.43 | 0.02 | -0.48 | 5/18/2026 | 5/18/2026 4:00:02 PM EST |
| 222.50 | 7.50 | 7.90 | 7.70 | 7.66 | +0.46 | +6.39% | 0.03 | 355 | 256 | 0.59 | -0.48 | 0.02 | -0.49 | 5/18/2026 | 5/18/2026 4:00:02 PM EST |
| 225.00 | 8.95 | 9.40 | 9.18 | 9.30 | +0.70 | +8.14% | 0.04 | 564 | 1,331 | 0.59 | -0.53 | 0.02 | -0.49 | 5/18/2026 | 5/18/2026 4:00:02 PM EST |
| 227.50 | 10.50 | 10.90 | 10.70 | 10.83 | +1.18 | +12.23% | 0.05 | 692 | 278 | 0.60 | -0.58 | 0.02 | -0.48 | 5/18/2026 | 5/18/2026 4:00:02 PM EST |
| 230.00 | 12.10 | 12.70 | 12.40 | 13.38 | +2.68 | +25.05% | 0.05 | 89 | 200 | 0.61 | -0.63 | 0.02 | -0.47 | 5/18/2026 | 5/18/2026 4:00:02 PM EST |
| 232.50 | 13.80 | 14.60 | 14.20 | 15.09 | +3.24 | +27.35% | 0.06 | 26 | 147 | 0.62 | -0.67 | 0.02 | -0.45 | 5/18/2026 | 5/18/2026 4:00:02 PM EST |
| 235.00 | 15.65 | 16.50 | 16.08 | 16.29 | +2.19 | +15.54% | 0.07 | 39 | 223 | 0.62 | -0.71 | 0.02 | -0.43 | 5/18/2026 | 5/18/2026 4:00:02 PM EST |
| 237.50 | 17.65 | 18.50 | 18.08 | 19.85 | +4.46 | +28.98% | 0.08 | 114 | 23 | 0.63 | -0.75 | 0.02 | -0.40 | 5/18/2026 | 5/18/2026 4:00:02 PM EST |
| 240.00 | 19.65 | 20.60 | 20.13 | 21.78 | +4.63 | +27.00% | 0.08 | 36 | 159 | 0.64 | -0.78 | 0.01 | -0.38 | 5/18/2026 | 5/18/2026 4:00:02 PM EST |
| 242.50 | 21.80 | 22.70 | 22.25 | 24.09 | +3.49 | +16.95% | 0.09 | 11 | 11 | 0.64 | -0.81 | 0.01 | -0.35 | 5/18/2026 | 5/18/2026 4:00:02 PM EST |
| 245.00 | 23.85 | 24.95 | 24.40 | 25.50 | +3.90 | +18.06% | 0.10 | 2 | 16 | 0.65 | -0.84 | 0.01 | -0.31 | 5/18/2026 | 5/18/2026 4:00:02 PM EST |
| 247.50 | 26.15 | 27.20 | 26.68 | % | 0.11 | 0 | 0 | 0.66 | -0.86 | 0.01 | -0.28 | 5/18/2026 4:00:02 PM EST | |||
| 250.00 | 27.55 | 29.50 | 28.53 | 30.84 | +5.78 | +23.07% | 0.11 | 83 | 78 | 0.69 | -0.88 | 0.01 | -0.25 | 5/18/2026 | 5/18/2026 4:00:02 PM EST |
| 252.50 | 30.65 | 31.80 | 31.23 | 33.15 | +12.03 | +56.96% | 0.12 | 10 | 65 | 0.66 | -0.90 | 0.01 | -0.22 | 5/18/2026 | 5/18/2026 4:00:02 PM EST |
| 255.00 | 33.00 | 34.25 | 33.63 | % | 0.13 | 0 | 0 | 0.65 | -0.92 | 0.01 | -0.20 | 5/18/2026 4:00:02 PM EST | |||
| 257.50 | 35.50 | 36.55 | 36.03 | 36.02 | +3.50 | +10.77% | 0.14 | 36 | 80 | 0.79 | -0.93 | 0.01 | -0.17 | 5/18/2026 | 5/18/2026 4:00:02 PM EST |
| 260.00 | 37.75 | 39.65 | 38.70 | 34.84 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.91 | -0.94 | 0.01 | -0.15 | 5/15/2026 | 5/18/2026 4:00:02 PM EST |
| 262.50 | 40.25 | 42.20 | 41.23 | % | 0.16 | 0 | 0 | 0.83 | -0.95 | 0.00 | -0.13 | 5/18/2026 4:00:02 PM EST | |||
| 265.00 | 42.60 | 43.80 | 43.20 | % | 0.16 | 0 | 0 | 0.85 | -0.96 | 0.00 | -0.11 | 5/18/2026 4:00:02 PM EST | |||
| 267.50 | 43.80 | 47.10 | 45.45 | % | 0.17 | 0 | 0 | 1.05 | -0.97 | 0.00 | -0.09 | 5/18/2026 4:00:02 PM EST | |||
| 270.00 | 46.40 | 49.45 | 47.93 | 50.00 | -1.25 | -2.44% | 0.18 | 2 | 1 | 1.04 | -0.98 | 0.00 | -0.07 | 5/18/2026 | 5/18/2026 4:00:02 PM EST |
| 272.50 | 48.75 | 52.05 | 50.40 | % | 0.18 | 0 | 0 | 1.08 | -0.98 | 0.00 | -0.06 | 5/18/2026 4:00:02 PM EST | |||
| 275.00 | 51.35 | 54.35 | 52.85 | 43.85 | 0.00 | 0.00% | 0.19 | 0 | 25 | 1.14 | -0.98 | 0.00 | -0.05 | 5/14/2026 | 5/18/2026 4:00:02 PM EST |
| 277.50 | 53.65 | 57.00 | 55.33 | % | 0.20 | 0 | 0 | 1.19 | -0.99 | 0.00 | -0.04 | 5/18/2026 4:00:02 PM EST | |||
| 280.00 | 56.30 | 59.30 | 57.80 | 44.80 | 0.00 | 0.00% | 0.21 | 0 | 60 | 1.16 | -0.99 | 0.00 | -0.03 | 5/14/2026 | 5/18/2026 4:00:02 PM EST |
| 282.50 | 58.65 | 61.95 | 60.30 | 57.35 | % | 0.21 | 1 | 0 | 1.27 | -0.99 | 0.00 | -0.03 | 5/18/2026 | 5/18/2026 4:00:02 PM EST | |
| 285.00 | 61.25 | 64.30 | 62.78 | % | 0.22 | 0 | 0 | 1.27 | -0.99 | 0.00 | -0.02 | 5/18/2026 4:00:02 PM EST | |||
| 287.50 | 63.60 | 66.90 | 65.25 | % | 0.23 | 0 | 0 | 1.33 | -1.00 | 0.00 | -0.02 | 5/18/2026 4:00:02 PM EST | |||
| 290.00 | 66.25 | 69.25 | 67.75 | 70.00 | +6.73 | +10.64% | 0.23 | 1 | 1 | 1.94 | -1.00 | 0.00 | -0.01 | 5/18/2026 | 5/18/2026 4:00:02 PM EST |
| 292.50 | 68.60 | 71.90 | 70.25 | % | 0.24 | 0 | 0 | 1.63 | -1.00 | 0.00 | -0.01 | 5/18/2026 4:00:02 PM EST | |||
| 295.00 | 71.20 | 74.25 | 72.73 | % | 0.25 | 0 | 0 | 1.60 | -1.00 | 0.00 | -0.01 | 5/18/2026 4:00:02 PM EST | |||
| 297.50 | 73.55 | 76.90 | 75.23 | % | 0.25 | 0 | 0 | 1.57 | -1.00 | 0.00 | -0.01 | 5/18/2026 4:00:02 PM EST | |||
| 300.00 | 76.20 | 79.25 | 77.73 | % | 0.26 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/18/2026 4:00:02 PM EST |