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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 69.00 | 77.40 | 73.20 | 73.75 | % | 0.49 | 1 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:02 PM EST | |
| 152.50 | 66.20 | 74.95 | 70.58 | 77.85 | 0.00 | 0.00% | 0.46 | 0 | 1 | 2.43 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 4:00:02 PM EST |
| 155.00 | 64.00 | 72.40 | 68.20 | 68.16 | % | 0.44 | 1 | 0 | 2.35 | 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 | % | 0.42 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 160.00 | 59.00 | 67.40 | 63.20 | % | 0.40 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 162.50 | 56.20 | 64.95 | 60.58 | % | 0.37 | 0 | 0 | 2.12 | 1.00 | 0.00 | -0.01 | 5/20/2026 4:00:02 PM EST | |||
| 165.00 | 54.00 | 62.45 | 58.23 | 59.59 | -2.19 | -3.55% | 0.35 | 6 | 6 | 1.97 | 1.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 167.50 | 51.25 | 60.00 | 55.63 | 55.43 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.97 | 1.00 | 0.00 | -0.02 | 5/18/2026 | 5/20/2026 4:00:02 PM EST |
| 170.00 | 49.00 | 55.80 | 52.40 | 55.00 | +5.08 | +10.18% | 0.31 | 1 | 3 | 1.62 | 1.00 | 0.00 | -0.03 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 172.50 | 46.25 | 55.00 | 50.63 | 49.74 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.83 | 0.99 | 0.00 | -0.05 | 5/18/2026 | 5/20/2026 4:00:02 PM EST |
| 175.00 | 44.00 | 52.45 | 48.23 | 46.46 | 0.00 | 0.00% | 0.28 | 0 | 11 | 1.69 | 0.99 | 0.00 | -0.06 | 5/18/2026 | 5/20/2026 4:00:02 PM EST |
| 177.50 | 41.20 | 50.10 | 45.65 | % | 0.26 | 0 | 0 | 1.64 | 0.99 | 0.00 | -0.07 | 5/20/2026 4:00:02 PM EST | |||
| 180.00 | 39.00 | 47.55 | 43.28 | 48.65 | 0.00 | 0.00% | 0.24 | 0 | 26 | 1.57 | 0.98 | 0.00 | -0.09 | 5/15/2026 | 5/20/2026 4:00:02 PM EST |
| 182.50 | 36.30 | 45.10 | 40.70 | 36.67 | 0.00 | 0.00% | 0.22 | 0 | 13 | 0.82 | 0.98 | 0.00 | -0.10 | 5/18/2026 | 5/20/2026 4:00:02 PM EST |
| 185.00 | 34.00 | 42.60 | 38.30 | 40.05 | +5.98 | +17.56% | 0.21 | 6 | 29 | 0.83 | 0.97 | 0.00 | -0.12 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 187.50 | 31.40 | 40.45 | 35.93 | 31.78 | 0.00 | 0.00% | 0.19 | 0 | 27 | 1.35 | 0.97 | 0.00 | -0.14 | 5/18/2026 | 5/20/2026 4:00:02 PM EST |
| 190.00 | 30.95 | 36.95 | 33.95 | 33.44 | -0.57 | -1.68% | 0.18 | 8 | 58 | 1.24 | 0.96 | 0.00 | -0.16 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 192.50 | 26.50 | 33.55 | 30.03 | 32.50 | +0.65 | +2.05% | 0.16 | 1 | 17 | 1.02 | 0.95 | 0.01 | -0.19 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 195.00 | 27.95 | 29.35 | 28.65 | 30.85 | +1.68 | +5.76% | 0.15 | 29 | 25 | 0.70 | 0.94 | 0.01 | -0.21 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 197.50 | 25.30 | 27.65 | 26.48 | 27.78 | +0.73 | +2.70% | 0.13 | 30 | 31 | 0.85 | 0.92 | 0.01 | -0.24 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 200.00 | 23.95 | 24.75 | 24.35 | 24.00 | 0.00 | 0.00% | 0.12 | 11 | 80 | 0.59 | 0.90 | 0.01 | -0.27 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 202.50 | 20.90 | 22.80 | 21.85 | 22.60 | +1.54 | +7.32% | 0.11 | 5 | 3 | 0.50 | 0.88 | 0.01 | -0.29 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 205.00 | 18.85 | 20.65 | 19.75 | 19.85 | +2.20 | +12.47% | 0.10 | 46 | 86 | 0.54 | 0.86 | 0.01 | -0.33 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 207.50 | 16.85 | 18.60 | 17.73 | 17.22 | +1.57 | +10.04% | 0.09 | 28 | 70 | 0.56 | 0.83 | 0.01 | -0.36 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 210.00 | 15.50 | 16.10 | 15.80 | 15.80 | +1.35 | +9.35% | 0.08 | 104 | 265 | 0.58 | 0.79 | 0.02 | -0.39 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 212.50 | 13.55 | 14.75 | 14.15 | 13.80 | +0.30 | +2.23% | 0.07 | 22 | 41 | 0.60 | 0.75 | 0.02 | -0.43 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 215.00 | 11.80 | 13.55 | 12.68 | 12.25 | +1.75 | +16.67% | 0.06 | 227 | 152 | 0.57 | 0.71 | 0.02 | -0.46 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 217.50 | 10.50 | 10.85 | 10.68 | 10.70 | +1.54 | +16.82% | 0.05 | 449 | 55 | 0.59 | 0.65 | 0.02 | -0.49 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 220.00 | 9.05 | 9.35 | 9.20 | 9.23 | +1.38 | +17.58% | 0.04 | 5,893 | 1,659 | 0.59 | 0.60 | 0.02 | -0.51 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 222.50 | 7.80 | 7.95 | 7.88 | 7.90 | +1.15 | +17.04% | 0.04 | 1,796 | 600 | 0.59 | 0.54 | 0.02 | -0.52 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 225.00 | 6.60 | 6.80 | 6.70 | 6.65 | +1.02 | +18.12% | 0.03 | 3,703 | 1,469 | 0.60 | 0.49 | 0.02 | -0.53 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 227.50 | 5.55 | 5.75 | 5.65 | 5.70 | +0.89 | +18.51% | 0.02 | 3,722 | 600 | 0.60 | 0.43 | 0.02 | -0.53 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 230.00 | 4.70 | 4.85 | 4.78 | 4.85 | +0.80 | +19.76% | 0.02 | 4,712 | 3,779 | 0.61 | 0.39 | 0.02 | -0.52 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 232.50 | 4.00 | 4.15 | 4.08 | 4.05 | +0.70 | +20.90% | 0.02 | 838 | 250 | 0.61 | 0.34 | 0.02 | -0.50 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 235.00 | 3.35 | 3.45 | 3.40 | 3.40 | +0.63 | +22.75% | 0.01 | 1,321 | 839 | 0.61 | 0.30 | 0.02 | -0.48 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 237.50 | 2.80 | 2.87 | 2.84 | 2.84 | +0.53 | +22.95% | 0.01 | 13,465 | 302 | 0.62 | 0.26 | 0.02 | -0.45 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 240.00 | 2.34 | 2.40 | 2.37 | 2.37 | +0.45 | +23.44% | 0.01 | 2,358 | 1,910 | 0.63 | 0.23 | 0.02 | -0.42 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 242.50 | 1.95 | 2.00 | 1.98 | 2.00 | +0.43 | +27.39% | 0.01 | 595 | 343 | 0.64 | 0.20 | 0.01 | -0.40 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 245.00 | 1.65 | 1.69 | 1.67 | 1.66 | +0.33 | +24.82% | 0.01 | 2,595 | 731 | 0.64 | 0.17 | 0.01 | -0.36 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 247.50 | 1.36 | 1.41 | 1.39 | 1.41 | +0.31 | +28.19% | 0.01 | 513 | 327 | 0.65 | 0.15 | 0.01 | -0.34 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 250.00 | 1.14 | 1.19 | 1.17 | 1.18 | +0.21 | +21.65% | 0.00 | 2,499 | 2,487 | 0.66 | 0.13 | 0.01 | -0.31 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 252.50 | 0.95 | 1.01 | 0.98 | 0.98 | +0.16 | +19.52% | 0.00 | 271 | 147 | 0.67 | 0.11 | 0.01 | -0.28 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 255.00 | 0.83 | 0.85 | 0.84 | 0.83 | +0.09 | +12.17% | 0.00 | 910 | 747 | 0.68 | 0.09 | 0.01 | -0.25 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 257.50 | 0.68 | 0.73 | 0.71 | 0.69 | +0.03 | +4.55% | 0.00 | 457 | 168 | 0.69 | 0.08 | 0.01 | -0.23 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 260.00 | 0.60 | 0.63 | 0.62 | 0.61 | +0.03 | +5.18% | 0.00 | 1,297 | 2,375 | 0.70 | 0.07 | 0.01 | -0.21 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 262.50 | 0.50 | 0.54 | 0.52 | 0.53 | +0.05 | +10.42% | 0.00 | 133 | 133 | 0.71 | 0.06 | 0.01 | -0.19 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 265.00 | 0.44 | 0.47 | 0.46 | 0.45 | +0.04 | +9.76% | 0.00 | 205 | 842 | 0.72 | 0.05 | 0.00 | -0.17 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 267.50 | 0.37 | 0.41 | 0.39 | 0.40 | +0.02 | +5.27% | 0.00 | 50 | 27 | 0.73 | 0.04 | 0.00 | -0.15 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 270.00 | 0.32 | 0.36 | 0.34 | 0.34 | -0.01 | -2.86% | 0.00 | 456 | 7,073 | 0.75 | 0.04 | 0.00 | -0.14 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 272.50 | 0.28 | 0.32 | 0.30 | 0.29 | -0.03 | -9.38% | 0.00 | 67 | 61 | 0.76 | 0.03 | 0.00 | -0.12 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 275.00 | 0.24 | 0.28 | 0.26 | 0.24 | -0.07 | -22.59% | 0.00 | 333 | 726 | 0.77 | 0.03 | 0.00 | -0.11 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 277.50 | 0.21 | 0.25 | 0.23 | 0.23 | -0.03 | -11.54% | 0.00 | 5 | 113 | 0.78 | 0.03 | 0.00 | -0.10 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 280.00 | 0.19 | 0.22 | 0.21 | 0.21 | -0.01 | -4.55% | 0.00 | 146 | 1,174 | 0.79 | 0.02 | 0.00 | -0.09 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 282.50 | 0.16 | 0.19 | 0.18 | 0.16 | -0.08 | -33.34% | 0.00 | 107 | 158 | 0.80 | 0.02 | 0.00 | -0.08 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 285.00 | 0.14 | 0.18 | 0.16 | 0.15 | -0.04 | -21.06% | 0.00 | 53 | 879 | 0.82 | 0.02 | 0.00 | -0.07 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 287.50 | 0.14 | 0.16 | 0.15 | 0.13 | -0.03 | -18.75% | 0.00 | 47 | 24 | 0.83 | 0.01 | 0.00 | -0.06 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 290.00 | 0.11 | 0.14 | 0.13 | 0.12 | -0.03 | -20.00% | 0.00 | 40 | 366 | 0.84 | 0.01 | 0.00 | -0.06 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 292.50 | 0.09 | 0.13 | 0.11 | 0.13 | -0.03 | -18.75% | 0.00 | 14 | 16 | 0.85 | 0.01 | 0.00 | -0.05 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 295.00 | 0.08 | 0.11 | 0.10 | 0.11 | -0.01 | -8.34% | 0.00 | 334 | 284 | 0.86 | 0.01 | 0.00 | -0.04 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 297.50 | 0.07 | 0.10 | 0.09 | 0.09 | -0.04 | -30.77% | 0.00 | 161 | 12 | 0.87 | 0.01 | 0.00 | -0.04 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 300.00 | 0.06 | 0.08 | 0.07 | 0.07 | -0.02 | -22.23% | 0.00 | 151 | 312 | 0.87 | 0.01 | 0.00 | -0.03 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 302.50 | 0.05 | 0.08 | 0.07 | 0.08 | -0.04 | -33.34% | 0.00 | 1 | 3 | 0.89 | 0.01 | 0.00 | -0.03 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 305.00 | 0.05 | 0.08 | 0.07 | 0.07 | -0.03 | -30.00% | 0.00 | 3 | 14 | 0.90 | 0.00 | 0.00 | -0.02 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 307.50 | 0.04 | 0.07 | 0.06 | 0.06 | -0.01 | -14.29% | 0.00 | 23 | 10 | 0.91 | 0.00 | 0.00 | -0.02 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 310.00 | 0.05 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 262 | 120 | 0.93 | 0.00 | 0.00 | -0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 33 | 49 | 1.04 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 152.50 | 0.02 | 0.05 | 0.04 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.03 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 4:00:02 PM EST |
| 155.00 | 0.02 | 0.05 | 0.04 | 0.01 | -0.07 | -87.50% | 0.00 | 1 | 13 | 0.99 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 157.50 | 0.03 | 0.05 | 0.04 | 0.01 | -0.02 | -66.67% | 0.00 | 11 | 5 | 0.96 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 160.00 | 0.03 | 0.06 | 0.05 | 0.02 | -0.01 | -33.34% | 0.00 | 29 | 495 | 0.94 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 162.50 | 0.04 | 0.07 | 0.06 | 0.03 | -0.09 | -75.00% | 0.00 | 17 | 5 | 0.92 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 165.00 | 0.04 | 0.07 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 27 | 18 | 0.89 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 167.50 | 0.05 | 0.08 | 0.07 | 0.06 | -0.10 | -62.50% | 0.00 | 3 | 5 | 0.87 | 0.00 | 0.00 | -0.02 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 170.00 | 0.06 | 0.09 | 0.08 | 0.04 | -0.03 | -42.86% | 0.00 | 200 | 37 | 0.84 | 0.00 | 0.00 | -0.03 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 172.50 | 0.07 | 0.11 | 0.09 | 0.09 | +0.04 | +80.00% | 0.00 | 369 | 26 | 0.82 | -0.01 | 0.00 | -0.05 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 175.00 | 0.09 | 0.12 | 0.11 | 0.11 | +0.02 | +22.23% | 0.00 | 402 | 40 | 0.80 | -0.01 | 0.00 | -0.06 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 177.50 | 0.11 | 0.14 | 0.13 | 0.11 | +0.03 | +37.50% | 0.00 | 82 | 25 | 0.78 | -0.01 | 0.00 | -0.07 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 180.00 | 0.13 | 0.16 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 1,382 | 588 | 0.76 | -0.02 | 0.00 | -0.09 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 182.50 | 0.16 | 0.18 | 0.17 | 0.18 | +0.02 | +12.50% | 0.00 | 539 | 16 | 0.74 | -0.02 | 0.00 | -0.10 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 185.00 | 0.19 | 0.23 | 0.21 | 0.21 | +0.05 | +31.25% | 0.00 | 568 | 487 | 0.72 | -0.03 | 0.00 | -0.12 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 187.50 | 0.24 | 0.28 | 0.26 | 0.26 | -0.04 | -13.34% | 0.00 | 61 | 38 | 0.70 | -0.03 | 0.00 | -0.14 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 190.00 | 0.30 | 0.34 | 0.32 | 0.31 | -0.09 | -22.50% | 0.00 | 192 | 470 | 0.68 | -0.04 | 0.00 | -0.16 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 192.50 | 0.38 | 0.42 | 0.40 | 0.42 | -0.10 | -19.24% | 0.00 | 178 | 108 | 0.66 | -0.05 | 0.01 | -0.19 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 195.00 | 0.48 | 0.50 | 0.49 | 0.49 | -0.14 | -22.23% | 0.00 | 781 | 310 | 0.65 | -0.06 | 0.01 | -0.21 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 197.50 | 0.62 | 0.67 | 0.65 | 0.64 | -0.23 | -26.44% | 0.00 | 415 | 308 | 0.63 | -0.08 | 0.01 | -0.24 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 200.00 | 0.80 | 0.84 | 0.82 | 0.82 | -0.26 | -24.08% | 0.00 | 6,049 | 661 | 0.62 | -0.10 | 0.01 | -0.27 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 202.50 | 1.04 | 1.10 | 1.07 | 1.05 | -0.32 | -23.36% | 0.01 | 1,620 | 169 | 0.61 | -0.12 | 0.01 | -0.29 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 205.00 | 1.35 | 1.41 | 1.38 | 1.38 | -0.52 | -27.37% | 0.01 | 1,078 | 642 | 0.60 | -0.14 | 0.01 | -0.33 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 207.50 | 1.75 | 1.82 | 1.79 | 1.80 | -0.78 | -30.24% | 0.01 | 533 | 280 | 0.60 | -0.17 | 0.01 | -0.36 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 210.00 | 2.25 | 2.32 | 2.29 | 2.29 | -0.76 | -24.92% | 0.01 | 1,458 | 1,293 | 0.59 | -0.21 | 0.02 | -0.39 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 212.50 | 2.81 | 2.95 | 2.88 | 2.90 | -0.94 | -24.48% | 0.01 | 747 | 296 | 0.59 | -0.25 | 0.02 | -0.43 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 215.00 | 3.55 | 3.75 | 3.65 | 3.66 | -1.39 | -27.53% | 0.02 | 821 | 770 | 0.59 | -0.29 | 0.02 | -0.46 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 217.50 | 4.40 | 4.85 | 4.63 | 4.57 | -1.71 | -27.23% | 0.02 | 446 | 240 | 0.59 | -0.35 | 0.02 | -0.49 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 220.00 | 5.50 | 5.70 | 5.60 | 5.60 | -1.55 | -21.68% | 0.03 | 1,539 | 565 | 0.59 | -0.40 | 0.02 | -0.51 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 222.50 | 6.60 | 6.85 | 6.73 | 6.74 | -1.50 | -18.21% | 0.03 | 1,157 | 267 | 0.59 | -0.46 | 0.02 | -0.52 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 225.00 | 7.95 | 8.25 | 8.10 | 8.05 | -1.50 | -15.71% | 0.04 | 1,865 | 2,554 | 0.59 | -0.51 | 0.02 | -0.53 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 227.50 | 9.40 | 9.75 | 9.58 | 9.54 | -0.31 | -3.15% | 0.04 | 1,863 | 126 | 0.60 | -0.57 | 0.02 | -0.53 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 230.00 | 11.00 | 11.65 | 11.33 | 11.37 | -2.19 | -16.15% | 0.05 | 76 | 61 | 0.62 | -0.61 | 0.02 | -0.52 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 232.50 | 12.65 | 13.60 | 13.13 | 11.33 | -3.40 | -23.09% | 0.06 | 8 | 23 | 0.63 | -0.66 | 0.02 | -0.50 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 235.00 | 14.25 | 15.45 | 14.85 | 14.92 | +0.16 | +1.09% | 0.06 | 7 | 3,969 | 0.63 | -0.70 | 0.02 | -0.48 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 237.50 | 15.80 | 17.90 | 16.85 | 15.95 | -3.70 | -18.83% | 0.07 | 4 | 6 | 0.63 | -0.74 | 0.02 | -0.45 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 240.00 | 18.00 | 20.05 | 19.03 | 17.64 | -1.66 | -8.61% | 0.08 | 60 | 60 | 0.65 | -0.77 | 0.02 | -0.42 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 242.50 | 20.05 | 21.55 | 20.80 | 19.74 | -0.86 | -4.18% | 0.09 | 31 | 17 | 0.62 | -0.80 | 0.01 | -0.40 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 245.00 | 22.40 | 24.00 | 23.20 | 21.65 | +0.25 | +1.17% | 0.09 | 11 | 2 | 0.65 | -0.83 | 0.01 | -0.36 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 247.50 | 24.05 | 26.25 | 25.15 | % | 0.10 | 0 | 0 | 0.64 | -0.85 | 0.01 | -0.34 | 5/20/2026 4:00:02 PM EST | |||
| 250.00 | 26.75 | 28.70 | 27.73 | 27.96 | -2.04 | -6.80% | 0.11 | 1 | 24 | 0.78 | -0.87 | 0.01 | -0.31 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 252.50 | 28.75 | 31.20 | 29.98 | % | 0.12 | 0 | 0 | 0.82 | -0.89 | 0.01 | -0.28 | 5/20/2026 4:00:02 PM EST | |||
| 255.00 | 32.05 | 33.35 | 32.70 | 32.30 | +4.30 | +15.36% | 0.13 | 15 | 28 | 0.75 | -0.91 | 0.01 | -0.25 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 257.50 | 33.65 | 35.85 | 34.75 | % | 0.13 | 0 | 0 | 0.86 | -0.92 | 0.01 | -0.23 | 5/20/2026 4:00:02 PM EST | |||
| 260.00 | 36.10 | 38.15 | 37.13 | % | 0.14 | 0 | 0 | 0.87 | -0.93 | 0.01 | -0.21 | 5/20/2026 4:00:02 PM EST | |||
| 262.50 | 38.40 | 40.70 | 39.55 | % | 0.15 | 0 | 0 | 0.92 | -0.94 | 0.01 | -0.19 | 5/20/2026 4:00:02 PM EST | |||
| 265.00 | 38.10 | 46.85 | 42.48 | % | 0.16 | 0 | 0 | 1.10 | -0.95 | 0.00 | -0.17 | 5/20/2026 4:00:02 PM EST | |||
| 267.50 | 40.55 | 49.00 | 44.78 | % | 0.17 | 0 | 0 | 1.16 | -0.96 | 0.00 | -0.15 | 5/20/2026 4:00:02 PM EST | |||
| 270.00 | 43.00 | 51.70 | 47.35 | % | 0.18 | 0 | 0 | 1.17 | -0.96 | 0.00 | -0.14 | 5/20/2026 4:00:02 PM EST | |||
| 272.50 | 45.40 | 54.00 | 49.70 | % | 0.18 | 0 | 0 | 1.23 | -0.97 | 0.00 | -0.12 | 5/20/2026 4:00:02 PM EST | |||
| 275.00 | 47.95 | 56.65 | 52.30 | 43.85 | 0.00 | 0.00% | 0.19 | 0 | 10 | 1.24 | -0.97 | 0.00 | -0.11 | 5/14/2026 | 5/20/2026 4:00:02 PM EST |
| 277.50 | 50.45 | 59.00 | 54.73 | % | 0.20 | 0 | 0 | 1.30 | -0.97 | 0.00 | -0.10 | 5/20/2026 4:00:02 PM EST | |||
| 280.00 | 52.90 | 61.55 | 57.23 | 57.00 | 0.00 | 0.00% | 0.20 | 0 | 11 | 1.30 | -0.98 | 0.00 | -0.09 | 5/18/2026 | 5/20/2026 4:00:02 PM EST |
| 282.50 | 55.30 | 64.00 | 59.65 | % | 0.21 | 0 | 0 | 1.36 | -0.98 | 0.00 | -0.08 | 5/20/2026 4:00:02 PM EST | |||
| 285.00 | 57.90 | 66.55 | 62.23 | % | 0.22 | 0 | 0 | 1.36 | -0.98 | 0.00 | -0.07 | 5/20/2026 4:00:02 PM EST | |||
| 287.50 | 60.25 | 69.00 | 64.63 | % | 0.22 | 0 | 0 | 1.43 | -0.99 | 0.00 | -0.06 | 5/20/2026 4:00:02 PM EST | |||
| 290.00 | 62.85 | 71.50 | 67.18 | % | 0.23 | 0 | 0 | 1.42 | -0.99 | 0.00 | -0.06 | 5/20/2026 4:00:02 PM EST | |||
| 292.50 | 65.25 | 74.00 | 69.63 | % | 0.24 | 0 | 0 | 1.63 | -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 | 1.67 | -0.99 | 0.00 | -0.04 | 5/20/2026 4:00:02 PM EST | |||
| 297.50 | 70.15 | 78.95 | 74.55 | % | 0.25 | 0 | 0 | 1.70 | -0.99 | 0.00 | -0.04 | 5/20/2026 4:00:02 PM EST | |||
| 300.00 | 72.80 | 81.45 | 77.13 | % | 0.26 | 0 | 0 | 1.73 | -0.99 | 0.00 | -0.03 | 5/20/2026 4:00:02 PM EST | |||
| 302.50 | 75.30 | 83.95 | 79.63 | % | 0.26 | 0 | 0 | 1.77 | -0.99 | 0.00 | -0.03 | 5/20/2026 4:00:02 PM EST | |||
| 305.00 | 77.75 | 86.45 | 82.10 | 83.74 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.80 | -1.00 | 0.00 | -0.02 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 307.50 | 80.20 | 88.95 | 84.58 | % | 0.28 | 0 | 0 | 1.83 | -1.00 | 0.00 | -0.02 | 5/20/2026 4:00:02 PM EST | |||
| 310.00 | 82.70 | 91.40 | 87.05 | % | 0.28 | 0 | 0 | 1.86 | -1.00 | 0.00 | -0.01 | 5/20/2026 4:00:02 PM EST |