Options Chain for NVIDIA CORPORATION COM (NVDA) - $102.71 as of 4/23/2025 9:36:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 95.00 | 100.00 | % | 0 | 0 | 6.26 | 1.00 | 0.00 | 0.00 | 4/23/2025 4:00:05 PM EST | |||
| 10.00 | 90.00 | 95.00 | % | 0 | 0 | 4.55 | 1.00 | 0.00 | 0.00 | 4/23/2025 4:00:05 PM EST | |||
| 15.00 | 87.00 | 88.25 | % | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 4/23/2025 4:00:05 PM EST | |||
| 20.00 | 82.00 | 83.30 | % | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 4/23/2025 4:00:05 PM EST | |||
| 25.00 | 77.05 | 78.35 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 4/23/2025 4:00:05 PM EST | |||
| 30.00 | 72.15 | 73.35 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 4/23/2025 4:00:05 PM EST | |||
| 35.00 | 67.10 | 68.40 | 69.10 | % | 15 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/23/2025 4:00:05 PM EST | |
| 40.00 | 62.20 | 63.40 | 55.90 | 0.00 | 0.00% | 0 | 2 | 1.74 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 4/23/2025 4:00:05 PM EST |
| 45.00 | 57.20 | 58.50 | 50.97 | 0.00 | 0.00% | 0 | 3 | 1.56 | 1.00 | 0.00 | -0.01 | 4/21/2025 | 4/23/2025 4:00:05 PM EST |
| 55.00 | 47.75 | 48.30 | 47.70 | +6.45 | +15.64% | 2 | 12 | 1.08 | 0.99 | 0.00 | -0.01 | 4/23/2025 | 4/23/2025 4:00:05 PM EST |
| 60.00 | 42.60 | 43.60 | 39.50 | 0.00 | 0.00% | 0 | 14 | 1.01 | 0.99 | 0.00 | -0.02 | 4/22/2025 | 4/23/2025 4:00:05 PM EST |
| 65.00 | 37.75 | 38.75 | 47.80 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.97 | 0.00 | -0.03 | 4/15/2025 | 4/23/2025 4:00:05 PM EST |
| 70.00 | 33.05 | 33.75 | 35.40 | +5.30 | +17.61% | 309 | 448 | 0.76 | 0.96 | 0.00 | -0.04 | 4/23/2025 | 4/23/2025 4:00:05 PM EST |
| 71.00 | 31.65 | 33.00 | 34.35 | % | 1 | 0 | 0.88 | 0.95 | 0.00 | -0.04 | 4/23/2025 | 4/23/2025 4:00:05 PM EST | |
| 72.00 | 30.90 | 32.10 | % | 0 | 0 | 0.73 | 0.95 | 0.00 | -0.04 | 4/23/2025 4:00:05 PM EST | |||
| 73.00 | 30.00 | 30.95 | 27.40 | 0.00 | 0.00% | 0 | 2 | 0.64 | 0.95 | 0.00 | -0.04 | 4/22/2025 | 4/23/2025 4:00:05 PM EST |
| 74.00 | 29.00 | 29.85 | % | 0 | 0 | 0.83 | 0.94 | 0.00 | -0.05 | 4/23/2025 4:00:05 PM EST | |||
| 75.00 | 28.15 | 29.00 | 28.55 | +3.15 | +12.41% | 1 | 12 | 0.70 | 0.94 | 0.01 | -0.05 | 4/23/2025 | 4/23/2025 4:00:05 PM EST |
| 76.00 | 27.20 | 27.95 | 23.80 | 0.00 | 0.00% | 0 | 4 | 0.80 | 0.93 | 0.01 | -0.05 | 4/22/2025 | 4/23/2025 4:00:05 PM EST |
| 77.00 | 26.30 | 27.40 | 22.90 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.92 | 0.01 | -0.05 | 4/22/2025 | 4/23/2025 4:00:05 PM EST |
| 78.00 | 25.35 | 26.40 | 27.05 | +7.05 | +35.25% | 1 | 2 | 0.64 | 0.92 | 0.01 | -0.06 | 4/23/2025 | 4/23/2025 4:00:05 PM EST |
| 79.00 | 24.50 | 25.25 | 25.35 | +6.15 | +32.04% | 1 | 1 | 0.67 | 0.91 | 0.01 | -0.06 | 4/23/2025 | 4/23/2025 4:00:05 PM EST |
| 80.00 | 23.85 | 24.35 | 24.10 | +4.35 | +22.03% | 27 | 84 | 0.68 | 0.90 | 0.01 | -0.06 | 4/23/2025 | 4/23/2025 4:00:05 PM EST |
| 81.00 | 22.80 | 23.70 | 24.15 | +4.10 | +20.45% | 9 | 7 | 0.67 | 0.90 | 0.01 | -0.06 | 4/23/2025 | 4/23/2025 4:00:05 PM EST |
| 82.00 | 21.90 | 22.55 | 23.60 | +0.15 | +0.64% | 6 | 10 | 0.66 | 0.89 | 0.01 | -0.06 | 4/23/2025 | 4/23/2025 4:00:05 PM EST |
| 83.00 | 21.00 | 21.90 | 21.80 | +2.89 | +15.29% | 1 | 16 | 0.63 | 0.88 | 0.01 | -0.07 | 4/23/2025 | 4/23/2025 4:00:05 PM EST |
| 84.00 | 20.15 | 21.15 | 20.90 | +0.15 | +0.73% | 4 | 3 | 0.64 | 0.87 | 0.01 | -0.07 | 4/23/2025 | 4/23/2025 4:00:05 PM EST |
| 85.00 | 19.50 | 19.95 | 17.35 | 0.00 | 0.00% | 0 | 82 | 0.62 | 0.86 | 0.01 | -0.07 | 4/22/2025 | 4/23/2025 4:00:05 PM EST |
| 86.00 | 18.60 | 19.15 | 20.10 | +3.98 | +24.69% | 3 | 5 | 0.61 | 0.85 | 0.01 | -0.07 | 4/23/2025 | 4/23/2025 4:00:05 PM EST |
| 87.00 | 17.60 | 18.35 | 14.60 | 0.00 | 0.00% | 0 | 4 | 0.64 | 0.83 | 0.01 | -0.08 | 4/22/2025 | 4/23/2025 4:00:05 PM EST |
| 88.00 | 17.15 | 17.50 | 18.50 | +3.75 | +25.43% | 2 | 2 | 0.63 | 0.82 | 0.01 | -0.08 | 4/23/2025 | 4/23/2025 4:00:05 PM EST |
| 89.00 | 16.25 | 16.70 | 16.25 | +1.85 | +12.85% | 18 | 4 | 0.63 | 0.81 | 0.01 | -0.08 | 4/23/2025 | 4/23/2025 4:00:05 PM EST |
| 90.00 | 15.55 | 15.90 | 15.70 | +2.85 | +22.18% | 66 | 189 | 0.62 | 0.79 | 0.01 | -0.09 | 4/23/2025 | 4/23/2025 4:00:05 PM EST |
| 91.00 | 14.85 | 15.20 | 13.10 | 0.00 | 0.00% | 0 | 15 | 0.62 | 0.77 | 0.02 | -0.09 | 4/22/2025 | 4/23/2025 4:00:05 PM EST |
| 92.00 | 14.00 | 14.50 | 14.94 | +3.24 | +27.70% | 10 | 12 | 0.61 | 0.76 | 0.02 | -0.09 | 4/23/2025 | 4/23/2025 4:00:05 PM EST |
| 93.00 | 13.40 | 13.75 | 14.05 | +3.45 | +32.55% | 17 | 52 | 0.61 | 0.74 | 0.02 | -0.09 | 4/23/2025 | 4/23/2025 4:00:05 PM EST |
| 94.00 | 12.70 | 13.00 | 13.18 | +2.93 | +28.59% | 37 | 19 | 0.60 | 0.72 | 0.02 | -0.10 | 4/23/2025 | 4/23/2025 4:00:05 PM EST |
| 95.00 | 12.10 | 12.25 | 12.20 | +2.20 | +22.00% | 560 | 1,440 | 0.60 | 0.70 | 0.02 | -0.10 | 4/23/2025 | 4/23/2025 4:00:05 PM EST |
| 96.00 | 11.45 | 11.55 | 11.35 | +2.10 | +22.71% | 88 | 302 | 0.59 | 0.68 | 0.02 | -0.10 | 4/23/2025 | 4/23/2025 4:00:05 PM EST |
| 97.00 | 10.70 | 10.95 | 11.45 | +3.30 | +40.50% | 83 | 263 | 0.59 | 0.66 | 0.02 | -0.10 | 4/23/2025 | 4/23/2025 4:00:05 PM EST |
| 98.00 | 10.20 | 10.35 | 10.35 | +2.15 | +26.22% | 100 | 418 | 0.59 | 0.64 | 0.02 | -0.10 | 4/23/2025 | 4/23/2025 4:00:05 PM EST |
| 99.00 | 9.50 | 9.75 | 9.79 | +1.86 | +23.46% | 273 | 379 | 0.58 | 0.62 | 0.02 | -0.11 | 4/23/2025 | 4/23/2025 4:00:05 PM EST |
| 100.00 | 8.90 | 9.15 | 9.00 | +1.60 | +21.63% | 1,237 | 4,024 | 0.58 | 0.60 | 0.02 | -0.11 | 4/23/2025 | 4/23/2025 4:00:05 PM EST |
| 101.00 | 8.40 | 8.55 | 8.46 | +1.76 | +26.27% | 292 | 1,208 | 0.58 | 0.58 | 0.02 | -0.11 | 4/23/2025 | 4/23/2025 4:00:05 PM EST |
| 102.00 | 7.90 | 8.00 | 8.10 | +1.71 | +26.77% | 388 | 514 | 0.57 | 0.56 | 0.02 | -0.11 | 4/23/2025 | 4/23/2025 4:00:05 PM EST |
| 103.00 | 7.40 | 7.50 | 7.51 | +1.77 | +30.84% | 800 | 296 | 0.57 | 0.54 | 0.02 | -0.11 | 4/23/2025 | 4/23/2025 4:00:05 PM EST |
| 104.00 | 6.90 | 7.00 | 7.00 | +1.45 | +26.13% | 1,730 | 984 | 0.56 | 0.52 | 0.02 | -0.11 | 4/23/2025 | 4/23/2025 4:00:05 PM EST |
| 105.00 | 6.35 | 6.50 | 6.50 | +1.32 | +25.49% | 1,997 | 1,630 | 0.56 | 0.50 | 0.02 | -0.11 | 4/23/2025 | 4/23/2025 4:00:05 PM EST |
| 106.00 | 5.95 | 6.05 | 6.05 | +1.22 | +25.26% | 183 | 859 | 0.56 | 0.48 | 0.02 | -0.11 | 4/23/2025 | 4/23/2025 4:00:05 PM EST |
| 107.00 | 5.55 | 5.60 | 5.60 | +1.20 | +27.28% | 224 | 392 | 0.55 | 0.45 | 0.02 | -0.10 | 4/23/2025 | 4/23/2025 4:00:05 PM EST |
| 108.00 | 5.10 | 5.20 | 5.25 | +1.35 | +34.62% | 990 | 1,089 | 0.55 | 0.43 | 0.02 | -0.10 | 4/23/2025 | 4/23/2025 4:00:05 PM EST |
| 109.00 | 4.75 | 4.85 | 4.85 | +1.15 | +31.09% | 176 | 620 | 0.55 | 0.41 | 0.02 | -0.10 | 4/23/2025 | 4/23/2025 4:00:05 PM EST |
| 110.00 | 4.35 | 4.45 | 4.48 | +0.98 | +28.00% | 2,972 | 3,036 | 0.55 | 0.39 | 0.02 | -0.10 | 4/23/2025 | 4/23/2025 4:00:05 PM EST |
| 111.00 | 4.00 | 4.10 | 4.10 | +0.90 | +28.13% | 256 | 743 | 0.54 | 0.37 | 0.02 | -0.10 | 4/23/2025 | 4/23/2025 4:00:05 PM EST |
| 112.00 | 3.70 | 3.80 | 3.60 | +0.66 | +22.45% | 228 | 1,056 | 0.54 | 0.35 | 0.02 | -0.09 | 4/23/2025 | 4/23/2025 4:00:05 PM EST |
| 113.00 | 3.40 | 3.50 | 3.40 | +0.94 | +38.22% | 193 | 421 | 0.54 | 0.33 | 0.02 | -0.09 | 4/23/2025 | 4/23/2025 4:00:05 PM EST |
| 114.00 | 3.10 | 3.20 | 3.70 | +1.20 | +48.00% | 105 | 546 | 0.54 | 0.31 | 0.02 | -0.09 | 4/23/2025 | 4/23/2025 4:00:05 PM EST |
| 115.00 | 2.80 | 2.90 | 2.90 | +0.61 | +26.64% | 2,070 | 3,943 | 0.53 | 0.29 | 0.02 | -0.08 | 4/23/2025 | 4/23/2025 4:00:05 PM EST |
| 116.00 | 2.60 | 2.65 | 2.67 | +0.57 | +27.15% | 1,556 | 1,553 | 0.53 | 0.27 | 0.02 | -0.08 | 4/23/2025 | 4/23/2025 4:00:05 PM EST |
| 117.00 | 2.33 | 2.43 | 2.44 | +0.58 | +31.19% | 729 | 279 | 0.53 | 0.25 | 0.02 | -0.08 | 4/23/2025 | 4/23/2025 4:00:05 PM EST |
| 118.00 | 2.18 | 2.22 | 2.23 | +0.61 | +37.66% | 151 | 389 | 0.53 | 0.23 | 0.02 | -0.07 | 4/23/2025 | 4/23/2025 4:00:05 PM EST |
| 119.00 | 1.94 | 2.03 | 2.00 | +0.55 | +37.94% | 94 | 265 | 0.53 | 0.22 | 0.02 | -0.07 | 4/23/2025 | 4/23/2025 4:00:05 PM EST |
| 120.00 | 1.81 | 1.85 | 1.84 | +0.39 | +26.90% | 3,401 | 6,095 | 0.53 | 0.20 | 0.02 | -0.07 | 4/23/2025 | 4/23/2025 4:00:05 PM EST |
| 121.00 | 1.63 | 1.69 | 1.69 | +0.37 | +28.03% | 231 | 525 | 0.52 | 0.19 | 0.02 | -0.07 | 4/23/2025 | 4/23/2025 4:00:05 PM EST |
| 122.00 | 1.52 | 1.54 | 1.53 | +0.29 | +23.39% | 199 | 458 | 0.52 | 0.18 | 0.02 | -0.06 | 4/23/2025 | 4/23/2025 4:00:05 PM EST |
| 123.00 | 1.36 | 1.41 | 1.43 | +0.30 | +26.55% | 182 | 2,496 | 0.52 | 0.16 | 0.01 | -0.06 | 4/23/2025 | 4/23/2025 4:00:05 PM EST |
| 125.00 | 1.14 | 1.18 | 1.18 | +0.25 | +26.89% | 3,113 | 4,240 | 0.52 | 0.14 | 0.01 | -0.05 | 4/23/2025 | 4/23/2025 4:00:05 PM EST |
| 130.00 | 0.72 | 0.76 | 0.74 | +0.11 | +17.46% | 1,677 | 4,372 | 0.53 | 0.10 | 0.01 | -0.04 | 4/23/2025 | 4/23/2025 4:00:05 PM EST |
| 135.00 | 0.48 | 0.53 | 0.50 | +0.06 | +13.64% | 1,001 | 3,161 | 0.54 | 0.08 | 0.01 | -0.04 | 4/23/2025 | 4/23/2025 4:00:05 PM EST |
| 140.00 | 0.35 | 0.38 | 0.36 | +0.04 | +12.50% | 615 | 3,247 | 0.56 | 0.06 | 0.01 | -0.03 | 4/23/2025 | 4/23/2025 4:00:05 PM EST |
| 145.00 | 0.26 | 0.28 | 0.27 | +0.05 | +22.73% | 607 | 610 | 0.57 | 0.05 | 0.00 | -0.03 | 4/23/2025 | 4/23/2025 4:00:05 PM EST |
| 150.00 | 0.20 | 0.23 | 0.22 | +0.05 | +29.42% | 339 | 818 | 0.60 | 0.03 | 0.00 | -0.02 | 4/23/2025 | 4/23/2025 4:00:05 PM EST |
| 155.00 | 0.18 | 0.19 | 0.20 | +0.06 | +42.86% | 120 | 609 | 0.63 | 0.03 | 0.00 | -0.02 | 4/23/2025 | 4/23/2025 4:00:05 PM EST |
| 160.00 | 0.14 | 0.16 | 0.14 | +0.03 | +27.28% | 322 | 457 | 0.64 | 0.02 | 0.00 | -0.01 | 4/23/2025 | 4/23/2025 4:00:05 PM EST |
| 165.00 | 0.12 | 0.13 | 0.13 | +0.02 | +18.19% | 24 | 400 | 0.66 | 0.01 | 0.00 | -0.01 | 4/23/2025 | 4/23/2025 4:00:05 PM EST |
| 170.00 | 0.09 | 0.12 | 0.10 | +0.01 | +11.12% | 123 | 101 | 0.68 | 0.01 | 0.00 | -0.01 | 4/23/2025 | 4/23/2025 4:00:05 PM EST |
| 175.00 | 0.09 | 0.11 | 0.11 | +0.03 | +37.50% | 274 | 65 | 0.71 | 0.01 | 0.00 | -0.01 | 4/23/2025 | 4/23/2025 4:00:05 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 | 0.03 | 0.01 | -0.01 | -50.00% | 2 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/23/2025 4:00:05 PM EST |
| 10.00 | 0.00 | 0.03 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 4/23/2025 4:00:05 PM EST | |||
| 15.00 | 0.00 | 0.04 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 4/23/2025 4:00:05 PM EST | |||
| 20.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 3 | 15 | 1.93 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/23/2025 4:00:05 PM EST |
| 25.00 | 0.00 | 0.04 | 0.03 | +0.01 | +50.00% | 1 | 16 | 1.73 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/23/2025 4:00:05 PM EST |
| 30.00 | 0.00 | 0.04 | 0.02 | -0.03 | -60.00% | 3 | 80 | 1.42 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/23/2025 4:00:05 PM EST |
| 35.00 | 0.02 | 0.06 | 0.06 | 0.00 | 0.00% | 0 | 135 | 1.30 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/23/2025 4:00:05 PM EST |
| 40.00 | 0.03 | 0.06 | 0.05 | -0.05 | -50.00% | 99 | 151 | 1.18 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/23/2025 4:00:05 PM EST |
| 45.00 | 0.05 | 0.08 | 0.07 | -0.02 | -22.23% | 24 | 333 | 1.09 | 0.00 | 0.00 | -0.01 | 4/23/2025 | 4/23/2025 4:00:05 PM EST |
| 55.00 | 0.12 | 0.14 | 0.12 | -0.08 | -40.00% | 63 | 211 | 0.93 | -0.01 | 0.00 | -0.01 | 4/23/2025 | 4/23/2025 4:00:05 PM EST |
| 60.00 | 0.16 | 0.18 | 0.17 | -0.12 | -41.38% | 44 | 2,273 | 0.85 | -0.01 | 0.00 | -0.02 | 4/23/2025 | 4/23/2025 4:00:05 PM EST |
| 65.00 | 0.26 | 0.28 | 0.26 | -0.13 | -33.34% | 88 | 558 | 0.79 | -0.03 | 0.00 | -0.03 | 4/23/2025 | 4/23/2025 4:00:05 PM EST |
| 70.00 | 0.39 | 0.43 | 0.40 | -0.25 | -38.47% | 100 | 703 | 0.74 | -0.04 | 0.00 | -0.04 | 4/23/2025 | 4/23/2025 4:00:05 PM EST |
| 71.00 | 0.43 | 0.47 | 0.47 | -0.36 | -43.38% | 12 | 52 | 0.73 | -0.05 | 0.00 | -0.04 | 4/23/2025 | 4/23/2025 4:00:05 PM EST |
| 72.00 | 0.47 | 0.53 | 0.53 | -0.28 | -34.57% | 211 | 48 | 0.72 | -0.05 | 0.00 | -0.04 | 4/23/2025 | 4/23/2025 4:00:05 PM EST |
| 73.00 | 0.52 | 0.56 | 0.56 | -0.32 | -36.37% | 147 | 22 | 0.71 | -0.05 | 0.00 | -0.04 | 4/23/2025 | 4/23/2025 4:00:05 PM EST |
| 74.00 | 0.58 | 0.62 | 0.60 | -0.39 | -39.40% | 20 | 42 | 0.71 | -0.06 | 0.00 | -0.05 | 4/23/2025 | 4/23/2025 4:00:05 PM EST |
| 75.00 | 0.64 | 0.68 | 0.70 | -0.44 | -38.60% | 160 | 861 | 0.70 | -0.06 | 0.01 | -0.05 | 4/23/2025 | 4/23/2025 4:00:05 PM EST |
| 76.00 | 0.71 | 0.75 | 0.73 | -0.47 | -39.17% | 22 | 147 | 0.69 | -0.07 | 0.01 | -0.05 | 4/23/2025 | 4/23/2025 4:00:05 PM EST |
| 77.00 | 0.78 | 0.82 | 0.84 | -0.43 | -33.86% | 101 | 279 | 0.68 | -0.08 | 0.01 | -0.05 | 4/23/2025 | 4/23/2025 4:00:05 PM EST |
| 78.00 | 0.86 | 0.90 | 0.88 | -0.52 | -37.15% | 261 | 30 | 0.68 | -0.08 | 0.01 | -0.06 | 4/23/2025 | 4/23/2025 4:00:05 PM EST |
| 79.00 | 0.95 | 0.99 | 0.96 | -0.73 | -43.20% | 27 | 34 | 0.67 | -0.09 | 0.01 | -0.06 | 4/23/2025 | 4/23/2025 4:00:05 PM EST |
| 80.00 | 1.05 | 1.08 | 1.06 | -0.72 | -40.45% | 755 | 1,774 | 0.66 | -0.10 | 0.01 | -0.06 | 4/23/2025 | 4/23/2025 4:00:05 PM EST |
| 81.00 | 1.15 | 1.23 | 1.19 | -0.81 | -40.50% | 79 | 38 | 0.66 | -0.10 | 0.01 | -0.06 | 4/23/2025 | 4/23/2025 4:00:05 PM EST |
| 82.00 | 1.27 | 1.32 | 1.30 | -0.69 | -34.68% | 18 | 72 | 0.65 | -0.11 | 0.01 | -0.06 | 4/23/2025 | 4/23/2025 4:00:05 PM EST |
| 83.00 | 1.40 | 1.48 | 1.41 | -0.84 | -37.34% | 44 | 46 | 0.65 | -0.12 | 0.01 | -0.07 | 4/23/2025 | 4/23/2025 4:00:05 PM EST |
| 84.00 | 1.54 | 1.59 | 1.65 | -0.91 | -35.55% | 461 | 242 | 0.64 | -0.13 | 0.01 | -0.07 | 4/23/2025 | 4/23/2025 4:00:05 PM EST |
| 85.00 | 1.69 | 1.74 | 1.70 | -0.95 | -35.85% | 1,283 | 1,090 | 0.64 | -0.14 | 0.01 | -0.07 | 4/23/2025 | 4/23/2025 4:00:05 PM EST |
| 86.00 | 1.86 | 1.92 | 1.77 | -1.28 | -41.97% | 154 | 420 | 0.63 | -0.15 | 0.01 | -0.07 | 4/23/2025 | 4/23/2025 4:00:05 PM EST |
| 87.00 | 2.04 | 2.09 | 2.10 | -1.11 | -34.58% | 53 | 892 | 0.63 | -0.17 | 0.01 | -0.08 | 4/23/2025 | 4/23/2025 4:00:05 PM EST |
| 88.00 | 2.23 | 2.34 | 2.22 | -1.53 | -40.80% | 71 | 191 | 0.62 | -0.18 | 0.01 | -0.08 | 4/23/2025 | 4/23/2025 4:00:05 PM EST |
| 89.00 | 2.44 | 2.56 | 2.50 | -1.51 | -37.66% | 34 | 85 | 0.62 | -0.19 | 0.01 | -0.08 | 4/23/2025 | 4/23/2025 4:00:05 PM EST |
| 90.00 | 2.66 | 2.80 | 2.66 | -1.29 | -32.66% | 722 | 2,001 | 0.61 | -0.21 | 0.01 | -0.09 | 4/23/2025 | 4/23/2025 4:00:05 PM EST |
| 91.00 | 2.89 | 3.05 | 2.94 | -1.34 | -31.31% | 43 | 115 | 0.61 | -0.23 | 0.02 | -0.09 | 4/23/2025 | 4/23/2025 4:00:05 PM EST |
| 92.00 | 3.15 | 3.25 | 3.25 | -1.40 | -30.11% | 42 | 274 | 0.60 | -0.24 | 0.02 | -0.09 | 4/23/2025 | 4/23/2025 4:00:05 PM EST |
| 93.00 | 3.40 | 3.50 | 3.55 | -1.68 | -32.13% | 157 | 162 | 0.60 | -0.26 | 0.02 | -0.09 | 4/23/2025 | 4/23/2025 4:00:05 PM EST |
| 94.00 | 3.70 | 3.85 | 3.60 | -2.05 | -36.29% | 62 | 114 | 0.60 | -0.28 | 0.02 | -0.10 | 4/23/2025 | 4/23/2025 4:00:05 PM EST |
| 95.00 | 4.05 | 4.20 | 4.10 | -1.64 | -28.58% | 990 | 2,746 | 0.59 | -0.30 | 0.02 | -0.10 | 4/23/2025 | 4/23/2025 4:00:05 PM EST |
| 96.00 | 4.35 | 4.45 | 4.45 | -1.85 | -29.37% | 194 | 716 | 0.59 | -0.32 | 0.02 | -0.10 | 4/23/2025 | 4/23/2025 4:00:05 PM EST |
| 97.00 | 4.70 | 4.80 | 4.65 | -2.15 | -31.62% | 38 | 504 | 0.58 | -0.34 | 0.02 | -0.10 | 4/23/2025 | 4/23/2025 4:00:05 PM EST |
| 98.00 | 5.10 | 5.20 | 5.10 | -2.14 | -29.56% | 175 | 314 | 0.58 | -0.36 | 0.02 | -0.10 | 4/23/2025 | 4/23/2025 4:00:05 PM EST |
| 99.00 | 5.50 | 5.60 | 5.50 | -2.75 | -33.34% | 228 | 465 | 0.58 | -0.38 | 0.02 | -0.11 | 4/23/2025 | 4/23/2025 4:00:05 PM EST |
| 100.00 | 5.90 | 6.05 | 5.90 | -2.10 | -26.25% | 910 | 2,737 | 0.57 | -0.40 | 0.02 | -0.11 | 4/23/2025 | 4/23/2025 4:00:05 PM EST |
| 101.00 | 6.35 | 6.45 | 6.30 | -2.40 | -27.59% | 155 | 945 | 0.57 | -0.42 | 0.02 | -0.11 | 4/23/2025 | 4/23/2025 4:00:05 PM EST |
| 102.00 | 6.80 | 7.00 | 6.80 | -2.72 | -28.58% | 296 | 797 | 0.57 | -0.44 | 0.02 | -0.11 | 4/23/2025 | 4/23/2025 4:00:05 PM EST |
| 103.00 | 7.30 | 7.35 | 7.32 | -2.48 | -25.31% | 375 | 1,207 | 0.56 | -0.46 | 0.02 | -0.11 | 4/23/2025 | 4/23/2025 4:00:05 PM EST |
| 104.00 | 7.75 | 7.95 | 7.75 | -2.50 | -24.39% | 390 | 408 | 0.56 | -0.48 | 0.02 | -0.11 | 4/23/2025 | 4/23/2025 4:00:05 PM EST |
| 105.00 | 8.30 | 8.40 | 8.45 | -2.28 | -21.25% | 1,484 | 2,816 | 0.56 | -0.50 | 0.02 | -0.11 | 4/23/2025 | 4/23/2025 4:00:05 PM EST |
| 106.00 | 8.80 | 8.95 | 8.46 | -2.86 | -25.27% | 61 | 166 | 0.55 | -0.52 | 0.02 | -0.11 | 4/23/2025 | 4/23/2025 4:00:05 PM EST |
| 107.00 | 9.40 | 9.60 | 9.23 | -2.47 | -21.12% | 118 | 127 | 0.55 | -0.55 | 0.02 | -0.10 | 4/23/2025 | 4/23/2025 4:00:05 PM EST |
| 108.00 | 10.00 | 10.10 | 9.35 | -3.55 | -27.52% | 57 | 120 | 0.55 | -0.57 | 0.02 | -0.10 | 4/23/2025 | 4/23/2025 4:00:05 PM EST |
| 109.00 | 10.60 | 10.85 | 10.60 | -2.82 | -21.02% | 10 | 148 | 0.54 | -0.59 | 0.02 | -0.10 | 4/23/2025 | 4/23/2025 4:00:05 PM EST |
| 110.00 | 11.20 | 11.35 | 11.20 | -2.86 | -20.35% | 192 | 3,731 | 0.54 | -0.61 | 0.02 | -0.10 | 4/23/2025 | 4/23/2025 4:00:05 PM EST |
| 111.00 | 11.30 | 12.10 | 11.26 | -4.44 | -28.28% | 14 | 150 | 0.54 | -0.63 | 0.02 | -0.10 | 4/23/2025 | 4/23/2025 4:00:05 PM EST |
| 112.00 | 12.35 | 12.90 | 12.70 | -3.70 | -22.57% | 34 | 327 | 0.53 | -0.65 | 0.02 | -0.09 | 4/23/2025 | 4/23/2025 4:00:05 PM EST |
| 113.00 | 12.65 | 14.05 | 12.50 | -4.72 | -27.41% | 40 | 218 | 0.53 | -0.67 | 0.02 | -0.09 | 4/23/2025 | 4/23/2025 4:00:05 PM EST |
| 114.00 | 13.95 | 14.55 | 13.45 | -3.80 | -22.03% | 8 | 196 | 0.53 | -0.69 | 0.02 | -0.09 | 4/23/2025 | 4/23/2025 4:00:05 PM EST |
| 115.00 | 14.60 | 15.00 | 15.17 | -3.02 | -16.61% | 35 | 471 | 0.53 | -0.71 | 0.02 | -0.08 | 4/23/2025 | 4/23/2025 4:00:05 PM EST |
| 116.00 | 15.25 | 16.25 | 15.40 | -3.46 | -18.35% | 79 | 24 | 0.54 | -0.73 | 0.02 | -0.08 | 4/23/2025 | 4/23/2025 4:00:05 PM EST |
| 117.00 | 16.10 | 16.85 | 16.20 | -3.43 | -17.48% | 14 | 36 | 0.55 | -0.75 | 0.02 | -0.08 | 4/23/2025 | 4/23/2025 4:00:05 PM EST |
| 118.00 | 16.85 | 17.70 | 17.40 | -2.35 | -11.90% | 23 | 59 | 0.52 | -0.77 | 0.02 | -0.07 | 4/23/2025 | 4/23/2025 4:00:05 PM EST |
| 119.00 | 17.70 | 18.50 | 17.95 | -3.85 | -17.67% | 62 | 25 | 0.52 | -0.78 | 0.02 | -0.07 | 4/23/2025 | 4/23/2025 4:00:05 PM EST |
| 120.00 | 18.35 | 19.15 | 18.94 | -3.88 | -17.01% | 125 | 371 | 0.52 | -0.80 | 0.02 | -0.07 | 4/23/2025 | 4/23/2025 4:00:05 PM EST |
| 121.00 | 19.25 | 20.10 | 19.30 | -2.20 | -10.24% | 28 | 7 | 0.50 | -0.81 | 0.02 | -0.07 | 4/23/2025 | 4/23/2025 4:00:05 PM EST |
| 122.00 | 20.20 | 20.50 | 19.75 | -4.87 | -19.79% | 28 | 41 | 0.51 | -0.82 | 0.02 | -0.06 | 4/23/2025 | 4/23/2025 4:00:05 PM EST |
| 123.00 | 21.10 | 22.00 | 20.50 | -7.12 | -25.78% | 23 | 15 | 0.53 | -0.84 | 0.01 | -0.06 | 4/23/2025 | 4/23/2025 4:00:05 PM EST |
| 125.00 | 22.85 | 23.35 | 23.10 | -4.43 | -16.10% | 49 | 245 | 0.51 | -0.86 | 0.01 | -0.05 | 4/23/2025 | 4/23/2025 4:00:05 PM EST |
| 130.00 | 27.25 | 28.20 | 27.13 | -3.70 | -12.01% | 11 | 205 | 0.42 | -0.90 | 0.01 | -0.04 | 4/23/2025 | 4/23/2025 4:00:05 PM EST |
| 135.00 | 32.15 | 32.85 | 31.84 | -4.66 | -12.77% | 46 | 151 | 0.60 | -0.92 | 0.01 | -0.04 | 4/23/2025 | 4/23/2025 4:00:05 PM EST |
| 140.00 | 36.85 | 37.85 | 35.99 | -8.34 | -18.82% | 1 | 68 | 0.72 | -0.94 | 0.01 | -0.03 | 4/23/2025 | 4/23/2025 4:00:05 PM EST |
| 145.00 | 41.85 | 42.80 | 41.31 | -5.09 | -10.97% | 3 | 5 | 0.77 | -0.95 | 0.00 | -0.03 | 4/23/2025 | 4/23/2025 4:00:05 PM EST |
| 150.00 | 46.85 | 48.15 | % | 0 | 0 | 0.87 | -0.97 | 0.00 | -0.02 | 4/23/2025 4:00:05 PM EST | |||
| 155.00 | 51.85 | 53.10 | 51.22 | -5.13 | -9.11% | 3 | 3 | 0.94 | -0.97 | 0.00 | -0.02 | 4/23/2025 | 4/23/2025 4:00:05 PM EST |
| 160.00 | 56.85 | 58.15 | 56.22 | % | 3 | 0 | 1.00 | -0.98 | 0.00 | -0.01 | 4/23/2025 | 4/23/2025 4:00:05 PM EST | |
| 165.00 | 61.85 | 63.15 | 66.51 | 0.00 | 0.00% | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.01 | 4/22/2025 | 4/23/2025 4:00:05 PM EST |
| 170.00 | 66.85 | 68.15 | 67.20 | 0.00 | 0.00% | 0 | 0 | 1.03 | -0.99 | 0.00 | -0.01 | 4/16/2025 | 4/23/2025 4:00:05 PM EST |
| 175.00 | 71.85 | 73.15 | % | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.01 | 4/23/2025 4:00:05 PM EST |