Options Chain for NVIDIA CORPORATION COM (NVDA) - $129.93 as of 5/13/2025 8:54:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 118.00 | 121.80 | 102.50 | 0.00 | 0.00% | 0 | 1 | 4.91 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/13/2025 4:00:05 PM EST |
| 15.00 | 113.00 | 118.00 | % | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:05 PM EST | |||
| 20.00 | 108.00 | 113.00 | 108.00 | +12.85 | +13.51% | 2 | 2 | 3.47 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 25.00 | 103.00 | 108.00 | % | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:05 PM EST | |||
| 30.00 | 98.00 | 103.00 | 84.48 | 0.00 | 0.00% | 0 | 1 | 2.89 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 4:00:05 PM EST |
| 35.00 | 93.00 | 96.85 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:05 PM EST | |||
| 40.00 | 88.00 | 92.45 | 73.30 | 0.00 | 0.00% | 0 | 1 | 2.26 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/13/2025 4:00:05 PM EST |
| 45.00 | 83.00 | 87.45 | 65.00 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/13/2025 4:00:05 PM EST |
| 55.00 | 73.00 | 78.00 | 53.95 | 0.00 | 0.00% | 0 | 5 | 1.67 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/13/2025 4:00:05 PM EST |
| 60.00 | 68.00 | 73.00 | 70.54 | +13.87 | +24.48% | 2 | 9 | 1.54 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 65.00 | 63.00 | 68.00 | 57.96 | 0.00 | 0.00% | 0 | 2 | 8.91 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:05 PM EST |
| 70.00 | 58.30 | 62.00 | 60.20 | +13.36 | +28.53% | 1 | 10 | 0.24 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 75.00 | 53.60 | 57.00 | 56.35 | +14.44 | +34.46% | 12 | 34 | 1.14 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 80.00 | 48.00 | 53.00 | 50.85 | +8.00 | +18.67% | 1,003 | 125 | 0.60 | 1.00 | 0.00 | -0.01 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 85.00 | 43.00 | 48.00 | 45.66 | +8.46 | +22.75% | 14 | 10 | 0.94 | 0.99 | 0.00 | -0.02 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 90.00 | 38.00 | 43.00 | 40.80 | +7.58 | +22.82% | 32 | 585 | 0.74 | 0.99 | 0.00 | -0.03 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 91.00 | 37.00 | 42.00 | 32.37 | 0.00 | 0.00% | 0 | 2 | 0.84 | 0.98 | 0.00 | -0.03 | 5/12/2025 | 5/13/2025 4:00:05 PM EST |
| 92.00 | 36.00 | 41.00 | 21.29 | 0.00 | 0.00% | 0 | 12 | 0.84 | 0.98 | 0.00 | -0.03 | 5/6/2025 | 5/13/2025 4:00:05 PM EST |
| 93.00 | 35.00 | 40.00 | 37.44 | +6.94 | +22.76% | 2 | 44 | 0.82 | 0.98 | 0.00 | -0.03 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 94.00 | 34.55 | 38.40 | 37.20 | +13.95 | +60.00% | 5 | 6 | 0.76 | 0.98 | 0.00 | -0.04 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 95.00 | 33.65 | 37.25 | 35.12 | +6.97 | +24.76% | 29 | 102 | 0.68 | 0.97 | 0.00 | -0.04 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 96.00 | 32.00 | 36.45 | 34.85 | +8.51 | +32.31% | 5 | 24 | 0.64 | 0.97 | 0.00 | -0.04 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 97.00 | 31.80 | 35.45 | 34.15 | +7.44 | +27.86% | 12 | 132 | 0.64 | 0.97 | 0.00 | -0.05 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 98.00 | 30.00 | 34.50 | 25.50 | 0.00 | 0.00% | 0 | 118 | 0.61 | 0.96 | 0.00 | -0.05 | 5/12/2025 | 5/13/2025 4:00:05 PM EST |
| 99.00 | 29.85 | 33.50 | 30.91 | +6.21 | +25.15% | 4 | 228 | 0.62 | 0.96 | 0.00 | -0.05 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 100.00 | 28.95 | 32.30 | 30.70 | +6.80 | +28.46% | 41 | 282 | 0.62 | 0.95 | 0.00 | -0.06 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 101.00 | 27.00 | 32.00 | 30.80 | +7.94 | +34.74% | 2 | 90 | 0.62 | 0.95 | 0.00 | -0.06 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 102.00 | 26.00 | 30.55 | 28.50 | +7.03 | +32.75% | 3 | 79 | 0.62 | 0.94 | 0.01 | -0.06 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 103.00 | 25.00 | 30.00 | 28.15 | +8.15 | +40.75% | 6 | 78 | 0.60 | 0.94 | 0.01 | -0.07 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 104.00 | 24.00 | 28.75 | 27.75 | +7.61 | +37.79% | 23 | 141 | 0.59 | 0.93 | 0.01 | -0.07 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 105.00 | 23.00 | 28.00 | 25.87 | +6.37 | +32.67% | 126 | 995 | 0.59 | 0.92 | 0.01 | -0.07 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 106.00 | 22.30 | 25.80 | 25.00 | +6.83 | +37.59% | 77 | 121 | 0.58 | 0.92 | 0.01 | -0.08 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 107.00 | 23.00 | 24.85 | 24.85 | +7.53 | +43.48% | 18 | 208 | 0.58 | 0.91 | 0.01 | -0.08 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 108.00 | 21.15 | 25.45 | 23.17 | +6.43 | +38.42% | 78 | 496 | 0.58 | 0.90 | 0.01 | -0.08 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 109.00 | 20.00 | 25.00 | 22.17 | +6.39 | +40.50% | 272 | 574 | 0.56 | 0.89 | 0.01 | -0.09 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 110.00 | 21.10 | 21.35 | 21.52 | +6.23 | +40.75% | 287 | 1,583 | 0.55 | 0.88 | 0.01 | -0.09 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 111.00 | 20.10 | 20.50 | 20.48 | +6.13 | +42.72% | 64 | 443 | 0.57 | 0.87 | 0.01 | -0.10 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 112.00 | 19.45 | 19.60 | 19.80 | +6.16 | +45.17% | 369 | 962 | 0.55 | 0.86 | 0.01 | -0.10 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 113.00 | 18.25 | 18.80 | 18.72 | +5.72 | +44.00% | 92 | 874 | 0.56 | 0.85 | 0.01 | -0.10 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 114.00 | 17.45 | 17.95 | 18.15 | +6.45 | +55.13% | 311 | 1,736 | 0.55 | 0.84 | 0.01 | -0.11 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 115.00 | 16.80 | 17.10 | 17.15 | +5.55 | +47.85% | 905 | 1,935 | 0.55 | 0.83 | 0.01 | -0.11 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 116.00 | 16.10 | 16.30 | 16.25 | +5.75 | +54.77% | 575 | 717 | 0.54 | 0.81 | 0.01 | -0.12 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 117.00 | 15.30 | 16.25 | 15.47 | +5.26 | +51.52% | 154 | 2,613 | 0.55 | 0.80 | 0.02 | -0.12 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 118.00 | 14.55 | 14.70 | 14.68 | +5.23 | +55.35% | 350 | 2,511 | 0.54 | 0.78 | 0.02 | -0.12 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 119.00 | 13.85 | 13.95 | 13.95 | +5.11 | +57.81% | 606 | 465 | 0.54 | 0.77 | 0.02 | -0.13 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 120.00 | 13.10 | 13.25 | 13.21 | +4.81 | +57.27% | 1,418 | 4,114 | 0.54 | 0.75 | 0.02 | -0.13 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 121.00 | 12.40 | 12.55 | 12.53 | +4.63 | +58.61% | 490 | 794 | 0.54 | 0.73 | 0.02 | -0.13 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 122.00 | 11.75 | 11.85 | 11.97 | +4.67 | +63.98% | 602 | 567 | 0.53 | 0.71 | 0.02 | -0.14 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 123.00 | 11.10 | 11.20 | 11.23 | +4.43 | +65.15% | 439 | 458 | 0.54 | 0.69 | 0.02 | -0.14 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 124.00 | 10.45 | 10.55 | 10.55 | +4.36 | +70.44% | 1,014 | 311 | 0.53 | 0.67 | 0.02 | -0.14 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 125.00 | 9.85 | 9.95 | 9.90 | +4.10 | +70.69% | 5,102 | 5,358 | 0.54 | 0.65 | 0.02 | -0.14 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 126.00 | 9.25 | 9.35 | 9.35 | +4.00 | +74.77% | 857 | 287 | 0.53 | 0.63 | 0.02 | -0.15 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 127.00 | 8.70 | 8.80 | 8.75 | +3.87 | +79.31% | 1,457 | 371 | 0.53 | 0.60 | 0.02 | -0.15 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 130.00 | 7.15 | 7.20 | 7.21 | +3.42 | +90.24% | 14,016 | 17,449 | 0.53 | 0.53 | 0.02 | -0.15 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 135.00 | 5.00 | 5.05 | 5.06 | +2.69 | +113.51% | 13,263 | 12,131 | 0.53 | 0.42 | 0.02 | -0.15 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 140.00 | 3.40 | 3.45 | 3.40 | +1.99 | +141.14% | 8,008 | 12,521 | 0.53 | 0.32 | 0.02 | -0.14 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 145.00 | 2.26 | 2.29 | 2.27 | +1.41 | +163.96% | 2,803 | 3,109 | 0.53 | 0.25 | 0.02 | -0.12 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 150.00 | 1.50 | 1.53 | 1.53 | +0.99 | +183.34% | 6,422 | 4,897 | 0.54 | 0.19 | 0.01 | -0.11 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 155.00 | 1.01 | 1.04 | 1.03 | +0.68 | +194.29% | 1,572 | 613 | 0.55 | 0.14 | 0.01 | -0.09 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 160.00 | 0.71 | 0.73 | 0.72 | +0.47 | +188.00% | 749 | 919 | 0.56 | 0.10 | 0.01 | -0.08 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 165.00 | 0.51 | 0.53 | 0.53 | +0.35 | +194.45% | 1,689 | 521 | 0.58 | 0.08 | 0.01 | -0.06 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 170.00 | 0.38 | 0.40 | 0.39 | +0.25 | +178.58% | 905 | 585 | 0.60 | 0.06 | 0.01 | -0.05 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 175.00 | 0.30 | 0.31 | 0.31 | +0.18 | +138.47% | 411 | 360 | 0.62 | 0.04 | 0.00 | -0.04 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 180.00 | 0.24 | 0.25 | 0.24 | +0.14 | +140.00% | 226 | 167 | 0.65 | 0.03 | 0.00 | -0.03 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 185.00 | 0.19 | 0.21 | 0.20 | +0.12 | +150.00% | 337 | 95 | 0.67 | 0.02 | 0.00 | -0.02 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 190.00 | 0.15 | 0.17 | 0.18 | +0.12 | +200.00% | 292 | 180 | 0.69 | 0.01 | 0.00 | -0.02 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 195.00 | 0.13 | 0.14 | 0.14 | +0.08 | +133.34% | 328 | 9 | 0.71 | 0.01 | 0.00 | -0.01 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 200.00 | 0.10 | 0.12 | 0.11 | +0.06 | +120.00% | 651 | 161 | 0.72 | 0.01 | 0.00 | -0.01 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 205.00 | 0.09 | 0.10 | 0.09 | +0.04 | +80.00% | 41 | 81 | 0.75 | 0.00 | 0.00 | -0.01 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 210.00 | 0.07 | 0.09 | 0.09 | +0.03 | +50.00% | 6 | 3 | 0.77 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 215.00 | 0.06 | 0.08 | 0.07 | +0.04 | +133.34% | 1 | 11 | 0.79 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 220.00 | 0.05 | 0.06 | 0.06 | +0.02 | +50.00% | 3 | 22 | 0.80 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 225.00 | 0.05 | 0.06 | 0.05 | +0.03 | +150.00% | 621 | 178 | 0.83 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.31 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:05 PM EST | |||
| 15.00 | 0.00 | 0.31 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:05 PM EST | |||
| 20.00 | 0.00 | 0.31 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:05 PM EST | |||
| 25.00 | 0.00 | 0.62 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:05 PM EST | |||
| 30.00 | 0.00 | 0.32 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:05 PM EST | |||
| 35.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 1 | 33 | 1.81 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 138 | 1.54 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 40 | 223 | 1.39 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 55.00 | 0.02 | 0.04 | 0.03 | -0.01 | -25.00% | 2 | 98 | 1.28 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 60.00 | 0.02 | 0.05 | 0.04 | 0.00 | 0.00% | 28 | 80 | 1.19 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 65.00 | 0.03 | 0.06 | 0.05 | -0.01 | -16.67% | 24 | 1,174 | 1.10 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 70.00 | 0.05 | 0.07 | 0.06 | -0.02 | -25.00% | 65 | 6,738 | 1.01 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 75.00 | 0.07 | 0.09 | 0.08 | -0.02 | -20.00% | 2,815 | 989 | 0.94 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 80.00 | 0.08 | 0.11 | 0.09 | -0.06 | -40.00% | 1,205 | 975 | 0.86 | 0.00 | 0.00 | -0.01 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 85.00 | 0.10 | 0.19 | 0.12 | -0.08 | -40.00% | 268 | 932 | 0.79 | -0.01 | 0.00 | -0.02 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 90.00 | 0.16 | 0.18 | 0.17 | -0.11 | -39.29% | 246 | 2,522 | 0.72 | -0.01 | 0.00 | -0.03 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 91.00 | 0.17 | 0.19 | 0.17 | -0.13 | -43.34% | 37 | 1,007 | 0.71 | -0.02 | 0.00 | -0.03 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 92.00 | 0.18 | 0.20 | 0.19 | -0.14 | -42.43% | 36 | 306 | 0.70 | -0.02 | 0.00 | -0.03 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 93.00 | 0.20 | 0.22 | 0.21 | -0.15 | -41.67% | 227 | 356 | 0.69 | -0.02 | 0.00 | -0.03 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 94.00 | 0.21 | 0.23 | 0.22 | -0.18 | -45.00% | 95 | 348 | 0.68 | -0.02 | 0.00 | -0.04 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 95.00 | 0.23 | 0.25 | 0.24 | -0.18 | -42.86% | 382 | 2,790 | 0.67 | -0.03 | 0.00 | -0.04 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 96.00 | 0.25 | 0.27 | 0.25 | -0.22 | -46.81% | 59 | 298 | 0.66 | -0.03 | 0.00 | -0.04 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 97.00 | 0.27 | 0.29 | 0.28 | -0.22 | -44.00% | 39 | 552 | 0.65 | -0.03 | 0.00 | -0.05 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 98.00 | 0.29 | 0.31 | 0.30 | -0.27 | -47.37% | 45 | 1,285 | 0.64 | -0.04 | 0.00 | -0.05 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 99.00 | 0.32 | 0.34 | 0.32 | -0.30 | -48.39% | 68 | 1,227 | 0.63 | -0.04 | 0.00 | -0.05 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 100.00 | 0.35 | 0.37 | 0.37 | -0.31 | -45.59% | 727 | 2,864 | 0.62 | -0.05 | 0.00 | -0.06 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 101.00 | 0.39 | 0.40 | 0.40 | -0.40 | -50.00% | 35 | 200 | 0.61 | -0.05 | 0.00 | -0.06 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 102.00 | 0.43 | 0.45 | 0.42 | -0.42 | -50.00% | 52 | 801 | 0.60 | -0.06 | 0.01 | -0.06 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 103.00 | 0.47 | 0.49 | 0.47 | -0.45 | -48.92% | 115 | 501 | 0.60 | -0.06 | 0.01 | -0.07 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 104.00 | 0.52 | 0.54 | 0.52 | -0.53 | -50.48% | 411 | 448 | 0.59 | -0.07 | 0.01 | -0.07 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 105.00 | 0.58 | 0.60 | 0.58 | -0.60 | -50.85% | 6,340 | 2,015 | 0.58 | -0.08 | 0.01 | -0.07 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 106.00 | 0.64 | 0.67 | 0.64 | -0.67 | -51.15% | 340 | 1,926 | 0.58 | -0.08 | 0.01 | -0.08 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 107.00 | 0.72 | 0.74 | 0.69 | -0.83 | -54.61% | 256 | 1,541 | 0.57 | -0.09 | 0.01 | -0.08 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 108.00 | 0.80 | 0.83 | 0.79 | -0.82 | -50.94% | 109 | 1,483 | 0.57 | -0.10 | 0.01 | -0.08 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 109.00 | 0.89 | 0.92 | 0.89 | -0.91 | -50.56% | 167 | 538 | 0.57 | -0.11 | 0.01 | -0.09 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 110.00 | 1.00 | 1.03 | 1.01 | -0.99 | -49.50% | 2,097 | 3,641 | 0.56 | -0.12 | 0.01 | -0.09 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 111.00 | 1.12 | 1.15 | 1.12 | -1.10 | -49.55% | 102 | 404 | 0.56 | -0.13 | 0.01 | -0.10 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 112.00 | 1.25 | 1.28 | 1.23 | -1.34 | -52.14% | 307 | 529 | 0.56 | -0.14 | 0.01 | -0.10 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 113.00 | 1.39 | 1.43 | 1.39 | -1.36 | -49.46% | 847 | 522 | 0.55 | -0.15 | 0.01 | -0.10 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 114.00 | 1.55 | 1.59 | 1.55 | -1.39 | -47.28% | 279 | 585 | 0.55 | -0.16 | 0.01 | -0.11 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 115.00 | 1.73 | 1.77 | 1.72 | -1.53 | -47.08% | 2,076 | 8,190 | 0.55 | -0.17 | 0.01 | -0.11 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 116.00 | 1.93 | 1.97 | 1.93 | -1.62 | -45.64% | 248 | 463 | 0.55 | -0.19 | 0.01 | -0.12 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 117.00 | 2.14 | 2.20 | 2.15 | -1.85 | -46.25% | 606 | 290 | 0.54 | -0.20 | 0.02 | -0.12 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 118.00 | 2.38 | 2.41 | 2.35 | -1.92 | -44.97% | 785 | 567 | 0.54 | -0.22 | 0.02 | -0.12 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 119.00 | 2.63 | 2.70 | 2.62 | -2.13 | -44.85% | 270 | 267 | 0.54 | -0.23 | 0.02 | -0.13 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 120.00 | 2.90 | 2.96 | 2.89 | -2.16 | -42.78% | 1,659 | 3,153 | 0.54 | -0.25 | 0.02 | -0.13 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 121.00 | 3.20 | 3.25 | 3.20 | -2.35 | -42.35% | 1,719 | 230 | 0.54 | -0.27 | 0.02 | -0.13 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 122.00 | 3.50 | 3.60 | 3.45 | -2.50 | -42.02% | 172 | 359 | 0.54 | -0.29 | 0.02 | -0.14 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 123.00 | 3.85 | 3.95 | 3.87 | -2.88 | -42.67% | 198 | 208 | 0.53 | -0.31 | 0.02 | -0.14 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 124.00 | 4.20 | 4.30 | 4.20 | -2.78 | -39.83% | 375 | 145 | 0.54 | -0.33 | 0.02 | -0.14 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 125.00 | 4.60 | 4.70 | 4.65 | -2.85 | -38.00% | 1,500 | 503 | 0.53 | -0.35 | 0.02 | -0.14 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 126.00 | 5.00 | 5.10 | 5.01 | -3.35 | -40.08% | 259 | 52 | 0.53 | -0.37 | 0.02 | -0.15 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 127.00 | 5.45 | 5.50 | 5.45 | -3.45 | -38.77% | 941 | 307 | 0.53 | -0.40 | 0.02 | -0.15 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 130.00 | 6.90 | 6.95 | 6.90 | -3.64 | -34.54% | 2,510 | 385 | 0.53 | -0.47 | 0.02 | -0.15 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 135.00 | 9.70 | 9.85 | 9.80 | -4.34 | -30.70% | 411 | 36 | 0.53 | -0.58 | 0.02 | -0.15 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 140.00 | 13.10 | 13.20 | 12.95 | -5.29 | -29.01% | 244 | 54 | 0.53 | -0.68 | 0.02 | -0.14 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 145.00 | 16.95 | 17.10 | 16.95 | -6.05 | -26.31% | 82 | 7 | 0.52 | -0.75 | 0.02 | -0.12 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 150.00 | 21.10 | 22.15 | 21.15 | -6.50 | -23.51% | 83 | 10 | 0.53 | -0.81 | 0.01 | -0.11 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 155.00 | 25.35 | 26.70 | 25.15 | -11.49 | -31.36% | 4 | 4 | 0.53 | -0.86 | 0.01 | -0.09 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 160.00 | 28.00 | 33.00 | 30.22 | -16.61 | -35.47% | 6 | 0 | 0.51 | -0.90 | 0.01 | -0.08 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 165.00 | 33.00 | 38.00 | 34.70 | % | 10 | 0 | 0.63 | -0.92 | 0.01 | -0.06 | 5/13/2025 | 5/13/2025 4:00:05 PM EST | |
| 170.00 | 38.00 | 43.00 | 40.29 | -15.53 | -27.83% | 1 | 0 | 0.66 | -0.94 | 0.01 | -0.05 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 175.00 | 43.00 | 48.00 | 63.20 | 0.00 | 0.00% | 0 | 1 | 0.72 | -0.96 | 0.00 | -0.04 | 5/1/2025 | 5/13/2025 4:00:05 PM EST |
| 180.00 | 48.00 | 53.00 | % | 0 | 0 | 0.74 | -0.97 | 0.00 | -0.03 | 5/13/2025 4:00:05 PM EST | |||
| 185.00 | 53.00 | 58.00 | % | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.02 | 5/13/2025 4:00:05 PM EST | |||
| 190.00 | 58.00 | 63.00 | % | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.02 | 5/13/2025 4:00:05 PM EST | |||
| 195.00 | 63.00 | 68.00 | % | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.01 | 5/13/2025 4:00:05 PM EST | |||
| 200.00 | 68.00 | 73.00 | % | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.01 | 5/13/2025 4:00:05 PM EST | |||
| 205.00 | 73.00 | 78.00 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | -0.01 | 5/13/2025 4:00:05 PM EST | |||
| 210.00 | 78.00 | 83.00 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:05 PM EST | |||
| 215.00 | 83.00 | 88.00 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:05 PM EST | |||
| 220.00 | 88.00 | 93.00 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:05 PM EST | |||
| 225.00 | 93.00 | 98.00 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:05 PM EST |