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 | 105.35 | 107.15 | % | 0 | 0 | 6.97 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 10.00 | 100.35 | 103.85 | % | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 15.00 | 95.70 | 97.30 | % | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 20.00 | 90.40 | 92.35 | 91.02 | % | 1 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST | |
| 25.00 | 85.45 | 87.35 | 86.07 | % | 1 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST | |
| 30.00 | 80.45 | 82.40 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 35.00 | 75.50 | 77.40 | 71.30 | 0.00 | 0.00% | 0 | 16 | 10.00 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 40.00 | 70.85 | 71.50 | 55.90 | 0.00 | 0.00% | 0 | 2 | 1.58 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 4:00:04 PM EST |
| 45.00 | 65.60 | 67.45 | 60.92 | 0.00 | 0.00% | 0 | 53 | 1.44 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 55.00 | 55.60 | 59.00 | 55.90 | +8.20 | +17.20% | 1 | 11 | 1.15 | 1.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 60.00 | 49.00 | 52.60 | 52.00 | +5.48 | +11.78% | 1 | 16 | 1.04 | 1.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 65.00 | 46.05 | 47.65 | 46.38 | -1.42 | -2.98% | 10 | 1 | 0.93 | 0.99 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 70.00 | 40.80 | 42.70 | 41.51 | +4.51 | +12.19% | 12 | 320 | 0.88 | 0.98 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 71.00 | 39.80 | 41.75 | 40.05 | +5.70 | +16.60% | 1 | 1 | 0.83 | 0.98 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 72.00 | 38.80 | 40.80 | % | 0 | 0 | 0.83 | 0.98 | 0.00 | -0.03 | 4/25/2025 4:00:04 PM EST | |||
| 73.00 | 37.80 | 39.80 | 27.40 | 0.00 | 0.00% | 0 | 2 | 0.82 | 0.98 | 0.00 | -0.03 | 4/22/2025 | 4/25/2025 4:00:04 PM EST |
| 74.00 | 36.80 | 38.80 | % | 0 | 0 | 0.80 | 0.98 | 0.00 | -0.03 | 4/25/2025 4:00:04 PM EST | |||
| 75.00 | 36.25 | 37.85 | 36.80 | +8.25 | +28.90% | 9 | 12 | 0.75 | 0.97 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 76.00 | 34.90 | 36.85 | 36.30 | +12.50 | +52.53% | 2 | 4 | 0.77 | 0.97 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 77.00 | 33.90 | 35.90 | 22.90 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.97 | 0.00 | -0.04 | 4/22/2025 | 4/25/2025 4:00:04 PM EST |
| 78.00 | 32.90 | 34.95 | 27.05 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.96 | 0.00 | -0.04 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 79.00 | 30.00 | 34.00 | 25.35 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.96 | 0.00 | -0.04 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 80.00 | 31.40 | 33.00 | 27.22 | 0.00 | 0.00% | 0 | 145 | 0.62 | 0.96 | 0.00 | -0.04 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 81.00 | 30.05 | 32.05 | 26.20 | 0.00 | 0.00% | 0 | 9 | 0.60 | 0.95 | 0.00 | -0.04 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 82.00 | 29.10 | 31.10 | 23.60 | 0.00 | 0.00% | 0 | 16 | 0.61 | 0.95 | 0.00 | -0.05 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 83.00 | 28.15 | 30.15 | 21.80 | 0.00 | 0.00% | 0 | 17 | 0.61 | 0.94 | 0.01 | -0.05 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 84.00 | 27.20 | 29.20 | 28.40 | +5.35 | +23.21% | 1 | 5 | 0.60 | 0.94 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 85.00 | 24.00 | 27.40 | 27.30 | +4.60 | +20.27% | 11 | 84 | 0.60 | 0.93 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 86.00 | 24.00 | 27.35 | 26.00 | +5.05 | +24.11% | 39 | 11 | 0.59 | 0.93 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 87.00 | 23.00 | 25.60 | 25.50 | +4.60 | +22.01% | 2 | 5 | 0.60 | 0.92 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 88.00 | 22.00 | 24.70 | 24.89 | +6.39 | +34.55% | 6 | 2 | 0.59 | 0.91 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 89.00 | 22.65 | 23.80 | 23.36 | +7.11 | +43.76% | 2 | 21 | 0.59 | 0.91 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 90.00 | 21.80 | 23.70 | 22.48 | +3.93 | +21.19% | 47 | 275 | 0.57 | 0.90 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 91.00 | 20.85 | 22.80 | 21.55 | +4.50 | +26.40% | 3 | 16 | 0.59 | 0.89 | 0.01 | -0.07 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 92.00 | 20.00 | 21.80 | 16.85 | 0.00 | 0.00% | 0 | 12 | 0.57 | 0.88 | 0.01 | -0.07 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 93.00 | 19.15 | 20.95 | 18.00 | +1.95 | +12.15% | 1 | 42 | 0.57 | 0.87 | 0.01 | -0.07 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 94.00 | 18.25 | 21.00 | 18.76 | +3.76 | +25.07% | 4 | 52 | 0.57 | 0.86 | 0.01 | -0.07 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 95.00 | 17.60 | 18.25 | 17.85 | +3.23 | +22.10% | 109 | 1,241 | 0.56 | 0.85 | 0.01 | -0.08 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 96.00 | 15.00 | 17.60 | 17.25 | +3.28 | +23.48% | 34 | 235 | 0.56 | 0.83 | 0.01 | -0.08 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 97.00 | 15.85 | 17.60 | 16.10 | +2.75 | +20.60% | 46 | 216 | 0.56 | 0.82 | 0.01 | -0.08 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 98.00 | 15.05 | 16.50 | 15.39 | +2.81 | +22.34% | 84 | 370 | 0.55 | 0.80 | 0.02 | -0.08 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 99.00 | 14.30 | 15.00 | 14.72 | +2.97 | +25.28% | 58 | 250 | 0.55 | 0.79 | 0.02 | -0.09 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 100.00 | 13.75 | 14.50 | 14.20 | +3.05 | +27.36% | 509 | 3,622 | 0.55 | 0.77 | 0.02 | -0.09 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 101.00 | 13.10 | 14.00 | 13.10 | +2.60 | +24.77% | 79 | 1,112 | 0.54 | 0.75 | 0.02 | -0.09 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 102.00 | 12.20 | 13.85 | 12.65 | +2.75 | +27.78% | 272 | 550 | 0.54 | 0.73 | 0.02 | -0.10 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 103.00 | 11.45 | 12.20 | 12.02 | +2.87 | +31.37% | 169 | 545 | 0.54 | 0.71 | 0.02 | -0.10 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 104.00 | 10.85 | 12.50 | 11.42 | +2.87 | +33.57% | 282 | 1,662 | 0.53 | 0.69 | 0.02 | -0.10 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 105.00 | 10.25 | 10.85 | 10.75 | +2.56 | +31.26% | 1,016 | 2,035 | 0.53 | 0.67 | 0.02 | -0.10 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 106.00 | 8.00 | 11.00 | 10.05 | +2.36 | +30.69% | 735 | 1,084 | 0.53 | 0.65 | 0.02 | -0.11 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 107.00 | 8.90 | 9.65 | 9.30 | +2.20 | +30.99% | 437 | 524 | 0.53 | 0.63 | 0.02 | -0.11 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 108.00 | 8.35 | 9.50 | 8.91 | +2.21 | +32.99% | 826 | 641 | 0.52 | 0.61 | 0.02 | -0.11 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 109.00 | 8.25 | 8.50 | 8.35 | +2.30 | +38.02% | 994 | 806 | 0.52 | 0.59 | 0.02 | -0.11 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 110.00 | 7.80 | 7.90 | 7.85 | +2.15 | +37.72% | 6,984 | 6,780 | 0.52 | 0.56 | 0.02 | -0.11 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 111.00 | 6.00 | 7.45 | 7.35 | +2.10 | +40.00% | 1,682 | 1,183 | 0.52 | 0.54 | 0.02 | -0.11 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 112.00 | 4.90 | 7.00 | 6.80 | +1.90 | +38.78% | 1,114 | 1,101 | 0.52 | 0.52 | 0.02 | -0.11 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 113.00 | 6.25 | 6.45 | 6.37 | +1.79 | +39.09% | 923 | 463 | 0.52 | 0.50 | 0.02 | -0.11 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 114.00 | 5.45 | 6.00 | 5.90 | +1.70 | +40.48% | 429 | 687 | 0.52 | 0.48 | 0.02 | -0.11 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 115.00 | 5.45 | 5.60 | 5.53 | +1.63 | +41.80% | 2,809 | 5,005 | 0.51 | 0.46 | 0.02 | -0.11 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 116.00 | 4.60 | 7.70 | 5.10 | +1.54 | +43.26% | 499 | 3,231 | 0.51 | 0.43 | 0.02 | -0.11 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 117.00 | 2.84 | 4.80 | 4.75 | +1.59 | +50.32% | 394 | 1,253 | 0.51 | 0.41 | 0.02 | -0.11 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 118.00 | 3.85 | 4.45 | 4.21 | +1.20 | +39.87% | 605 | 1,025 | 0.51 | 0.39 | 0.02 | -0.10 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 119.00 | 4.00 | 4.15 | 4.00 | +1.24 | +44.93% | 331 | 593 | 0.51 | 0.37 | 0.02 | -0.10 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 120.00 | 3.70 | 3.80 | 3.74 | +1.21 | +47.83% | 5,830 | 9,601 | 0.51 | 0.35 | 0.02 | -0.10 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 121.00 | 3.20 | 3.55 | 3.40 | +1.10 | +47.83% | 426 | 2,886 | 0.51 | 0.33 | 0.02 | -0.10 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 122.00 | 2.94 | 3.25 | 3.18 | +1.06 | +50.00% | 433 | 755 | 0.51 | 0.31 | 0.02 | -0.09 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 123.00 | 2.39 | 3.05 | 2.95 | +1.05 | +55.27% | 1,039 | 2,886 | 0.51 | 0.29 | 0.02 | -0.09 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 125.00 | 2.40 | 2.52 | 2.48 | +0.87 | +54.04% | 13,212 | 6,525 | 0.51 | 0.26 | 0.02 | -0.08 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 130.00 | 1.62 | 1.64 | 1.63 | +0.62 | +61.39% | 7,700 | 6,893 | 0.51 | 0.18 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 135.00 | 1.03 | 1.07 | 1.05 | +0.39 | +59.10% | 2,052 | 4,002 | 0.51 | 0.13 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 140.00 | 0.68 | 0.72 | 0.70 | +0.25 | +55.56% | 3,681 | 4,024 | 0.52 | 0.09 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 145.00 | 0.45 | 0.48 | 0.47 | +0.16 | +51.62% | 950 | 1,221 | 0.53 | 0.06 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 150.00 | 0.30 | 0.34 | 0.34 | +0.11 | +47.83% | 1,014 | 1,247 | 0.54 | 0.05 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 155.00 | 0.22 | 0.24 | 0.23 | +0.05 | +27.78% | 137 | 608 | 0.55 | 0.03 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 160.00 | 0.16 | 0.19 | 0.17 | +0.02 | +13.34% | 465 | 1,060 | 0.57 | 0.02 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 165.00 | 0.12 | 0.15 | 0.14 | +0.03 | +27.28% | 131 | 417 | 0.59 | 0.02 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 170.00 | 0.09 | 0.62 | 0.11 | 0.00 | 0.00% | 148 | 196 | 0.60 | 0.01 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 175.00 | 0.01 | 0.09 | 0.09 | 0.00 | 0.00% | 113 | 277 | 0.62 | 0.01 | 0.00 | -0.01 | 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 | 0.34 | 0.01 | 0.00 | 0.00% | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 10.00 | 0.00 | 0.34 | % | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 15.00 | 0.00 | 0.34 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 20.00 | 0.00 | 0.34 | 0.02 | 0.00 | 0.00% | 0 | 18 | 1.98 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 25.00 | 0.00 | 0.35 | 0.03 | 0.00 | 0.00% | 0 | 17 | 1.73 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 30.00 | 0.00 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 83 | 1.51 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 35.00 | 0.00 | 1.30 | 0.02 | -0.04 | -66.67% | 215 | 135 | 1.40 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 40.00 | 0.00 | 0.55 | 0.03 | -0.01 | -25.00% | 41 | 242 | 1.27 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 45.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 84 | 335 | 1.17 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 55.00 | 0.00 | 0.35 | 0.07 | -0.02 | -22.23% | 84 | 212 | 0.97 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 60.00 | 0.08 | 0.46 | 0.09 | -0.04 | -30.77% | 13 | 2,376 | 0.89 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 65.00 | 0.11 | 0.26 | 0.12 | -0.06 | -33.34% | 184 | 543 | 0.81 | -0.01 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 70.00 | 0.16 | 0.17 | 0.17 | -0.08 | -32.00% | 540 | 748 | 0.75 | -0.02 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 71.00 | 0.16 | 0.20 | 0.20 | -0.10 | -33.34% | 9 | 58 | 0.73 | -0.02 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 72.00 | 0.18 | 0.21 | 0.25 | -0.05 | -16.67% | 2 | 231 | 0.73 | -0.02 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 73.00 | 0.19 | 0.23 | 0.22 | -0.12 | -35.30% | 6 | 99 | 0.71 | -0.02 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 74.00 | 0.21 | 0.24 | 0.38 | 0.00 | 0.00% | 0 | 43 | 0.70 | -0.02 | 0.00 | -0.03 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 75.00 | 0.22 | 0.26 | 0.25 | -0.15 | -37.50% | 375 | 1,000 | 0.70 | -0.03 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 76.00 | 0.25 | 0.29 | 0.27 | -0.17 | -38.64% | 30 | 178 | 0.68 | -0.03 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 77.00 | 0.27 | 0.31 | 0.29 | -0.20 | -40.82% | 45 | 324 | 0.68 | -0.03 | 0.00 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 78.00 | 0.30 | 0.34 | 0.35 | -0.21 | -37.50% | 45 | 292 | 0.67 | -0.04 | 0.00 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 79.00 | 0.33 | 0.38 | 0.40 | -0.21 | -34.43% | 2 | 32 | 0.66 | -0.04 | 0.00 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 80.00 | 0.38 | 0.41 | 0.39 | -0.26 | -40.00% | 969 | 1,686 | 0.65 | -0.04 | 0.00 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 81.00 | 0.41 | 0.45 | 0.43 | -0.31 | -41.90% | 52 | 91 | 0.64 | -0.05 | 0.00 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 82.00 | 0.45 | 0.49 | 0.51 | -0.29 | -36.25% | 43 | 114 | 0.63 | -0.05 | 0.00 | -0.05 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 83.00 | 0.50 | 0.54 | 0.54 | -0.41 | -43.16% | 33 | 76 | 0.63 | -0.06 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 84.00 | 0.55 | 0.60 | 0.57 | -0.44 | -43.57% | 394 | 581 | 0.62 | -0.06 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 85.00 | 0.61 | 0.66 | 0.65 | -0.42 | -39.26% | 743 | 1,633 | 0.61 | -0.07 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 86.00 | 0.70 | 0.73 | 0.72 | -0.48 | -40.00% | 59 | 384 | 0.61 | -0.07 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 87.00 | 0.75 | 0.80 | 0.83 | -0.47 | -36.16% | 41 | 897 | 0.60 | -0.08 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 88.00 | 0.86 | 0.89 | 0.90 | -0.61 | -40.40% | 68 | 243 | 0.60 | -0.09 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 89.00 | 0.93 | 0.98 | 1.00 | -0.60 | -37.50% | 64 | 193 | 0.59 | -0.09 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 90.00 | 1.02 | 1.09 | 1.05 | -0.70 | -40.00% | 2,102 | 2,112 | 0.58 | -0.10 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 91.00 | 1.13 | 1.20 | 1.26 | -0.77 | -37.94% | 45 | 342 | 0.58 | -0.11 | 0.01 | -0.07 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 92.00 | 1.25 | 1.33 | 1.39 | -0.75 | -35.05% | 71 | 326 | 0.58 | -0.12 | 0.01 | -0.07 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 93.00 | 1.39 | 1.47 | 1.48 | -0.88 | -37.29% | 115 | 328 | 0.57 | -0.13 | 0.01 | -0.07 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 94.00 | 1.54 | 1.63 | 1.67 | -0.91 | -35.28% | 183 | 202 | 0.57 | -0.14 | 0.01 | -0.07 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 95.00 | 1.72 | 1.79 | 1.73 | -1.08 | -38.44% | 1,708 | 2,972 | 0.56 | -0.15 | 0.01 | -0.08 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 96.00 | 1.90 | 1.97 | 1.98 | -1.22 | -38.13% | 883 | 822 | 0.56 | -0.17 | 0.01 | -0.08 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 97.00 | 2.08 | 2.17 | 2.16 | -1.24 | -36.48% | 89 | 405 | 0.56 | -0.18 | 0.01 | -0.08 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 98.00 | 2.27 | 2.39 | 2.45 | -1.16 | -32.14% | 250 | 322 | 0.55 | -0.20 | 0.02 | -0.08 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 99.00 | 2.50 | 2.60 | 2.58 | -1.41 | -35.34% | 502 | 527 | 0.55 | -0.21 | 0.02 | -0.09 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 100.00 | 2.80 | 2.87 | 2.83 | -1.48 | -34.34% | 2,214 | 2,973 | 0.55 | -0.23 | 0.02 | -0.09 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 101.00 | 2.82 | 5.65 | 3.15 | -1.55 | -32.98% | 150 | 1,093 | 0.54 | -0.25 | 0.02 | -0.09 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 102.00 | 3.30 | 3.45 | 3.45 | -1.57 | -31.28% | 247 | 970 | 0.54 | -0.27 | 0.02 | -0.10 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 103.00 | 3.60 | 4.60 | 3.75 | -1.90 | -33.63% | 168 | 1,428 | 0.54 | -0.29 | 0.02 | -0.10 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 104.00 | 3.95 | 4.10 | 4.10 | -2.05 | -33.34% | 175 | 603 | 0.54 | -0.31 | 0.02 | -0.10 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 105.00 | 4.30 | 4.40 | 4.38 | -1.99 | -31.24% | 2,608 | 4,691 | 0.53 | -0.33 | 0.02 | -0.10 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 106.00 | 4.65 | 4.80 | 5.00 | -1.87 | -27.22% | 175 | 288 | 0.53 | -0.35 | 0.02 | -0.11 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 107.00 | 3.00 | 5.20 | 5.05 | -2.40 | -32.22% | 358 | 309 | 0.53 | -0.37 | 0.02 | -0.11 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 108.00 | 5.45 | 5.60 | 5.60 | -2.30 | -29.12% | 358 | 181 | 0.52 | -0.39 | 0.02 | -0.11 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 109.00 | 5.50 | 7.00 | 5.90 | -2.70 | -31.40% | 159 | 168 | 0.52 | -0.41 | 0.02 | -0.11 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 110.00 | 6.35 | 6.50 | 6.48 | -2.42 | -27.20% | 2,235 | 3,862 | 0.52 | -0.44 | 0.02 | -0.11 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 111.00 | 4.00 | 9.00 | 7.28 | -2.37 | -24.56% | 253 | 171 | 0.52 | -0.46 | 0.02 | -0.11 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 112.00 | 7.30 | 7.50 | 7.50 | -2.68 | -26.33% | 204 | 458 | 0.52 | -0.48 | 0.02 | -0.11 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 113.00 | 7.80 | 10.00 | 8.16 | -2.86 | -25.96% | 96 | 248 | 0.52 | -0.50 | 0.02 | -0.11 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 114.00 | 8.35 | 10.20 | 8.65 | -2.85 | -24.79% | 30 | 207 | 0.51 | -0.52 | 0.02 | -0.11 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 115.00 | 8.80 | 10.50 | 9.13 | -3.05 | -25.05% | 1,336 | 503 | 0.51 | -0.54 | 0.02 | -0.11 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 116.00 | 7.00 | 12.00 | 9.59 | -3.89 | -28.86% | 14 | 98 | 0.51 | -0.57 | 0.02 | -0.11 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 117.00 | 8.00 | 13.00 | 10.05 | -3.40 | -25.28% | 44 | 59 | 0.51 | -0.59 | 0.02 | -0.11 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 118.00 | 8.00 | 12.65 | 11.18 | -3.07 | -21.55% | 6 | 74 | 0.51 | -0.61 | 0.02 | -0.10 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 119.00 | 11.00 | 12.85 | 11.45 | -3.70 | -24.43% | 5 | 70 | 0.51 | -0.63 | 0.02 | -0.10 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 120.00 | 11.80 | 12.90 | 12.85 | -2.87 | -18.26% | 108 | 416 | 0.51 | -0.65 | 0.02 | -0.10 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 121.00 | 12.40 | 14.20 | 14.20 | -5.10 | -26.43% | 1 | 32 | 0.51 | -0.67 | 0.02 | -0.10 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 122.00 | 13.15 | 15.05 | 13.85 | -3.55 | -20.41% | 14 | 70 | 0.50 | -0.69 | 0.02 | -0.09 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 123.00 | 14.15 | 14.85 | 15.85 | -2.43 | -13.30% | 3 | 36 | 0.51 | -0.71 | 0.02 | -0.09 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 125.00 | 14.00 | 19.00 | 16.40 | -3.43 | -17.30% | 92 | 305 | 0.51 | -0.74 | 0.02 | -0.08 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 130.00 | 18.00 | 21.10 | 20.27 | -4.00 | -16.49% | 28 | 327 | 0.50 | -0.82 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 135.00 | 24.35 | 25.00 | 25.17 | -3.93 | -13.51% | 89 | 211 | 0.51 | -0.87 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 140.00 | 28.70 | 30.85 | 29.58 | -4.17 | -12.36% | 87 | 79 | 0.51 | -0.91 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 145.00 | 33.50 | 35.70 | 35.10 | -3.80 | -9.77% | 8 | 5 | 0.62 | -0.94 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 150.00 | 37.00 | 42.00 | % | 0 | 0 | 0.64 | -0.95 | 0.01 | -0.03 | 4/25/2025 4:00:04 PM EST | |||
| 155.00 | 43.35 | 45.50 | 48.50 | 0.00 | 0.00% | 0 | 0 | 0.68 | -0.97 | 0.00 | -0.02 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 160.00 | 48.40 | 50.45 | 48.75 | -4.75 | -8.88% | 1 | 3 | 0.73 | -0.98 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 165.00 | 53.45 | 55.45 | 66.51 | 0.00 | 0.00% | 0 | 0 | 0.97 | -0.98 | 0.00 | -0.01 | 4/22/2025 | 4/25/2025 4:00:04 PM EST |
| 170.00 | 58.45 | 60.40 | 67.20 | 0.00 | 0.00% | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.01 | 4/16/2025 | 4/25/2025 4:00:04 PM EST |
| 175.00 | 63.50 | 65.45 | % | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.01 | 4/25/2025 4:00:04 PM EST |