Options Chain for NVIDIA CORPORATION COM (NVDA) - $219.48 as of 5/13/2026 7:42:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 171.65 | 180.50 | 176.08 | % | 3.52 | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 5/13/2026 4:00:01 PM EST | |||
| 55.00 | 166.70 | 175.50 | 171.10 | % | 3.11 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 5/13/2026 4:00:01 PM EST | |||
| 60.00 | 161.70 | 170.55 | 166.13 | % | 2.77 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 5/13/2026 4:00:01 PM EST | |||
| 65.00 | 156.75 | 165.55 | 161.15 | % | 2.48 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 5/13/2026 4:00:01 PM EST | |||
| 70.00 | 151.75 | 160.55 | 156.15 | % | 2.23 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 5/13/2026 4:00:01 PM EST | |||
| 75.00 | 146.80 | 155.60 | 151.20 | % | 2.02 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 5/13/2026 4:00:01 PM EST | |||
| 80.00 | 141.80 | 150.60 | 146.20 | % | 1.83 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 5/13/2026 4:00:01 PM EST | |||
| 85.00 | 136.80 | 145.65 | 141.23 | % | 1.66 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 5/13/2026 4:00:01 PM EST | |||
| 90.00 | 131.85 | 140.70 | 136.28 | % | 1.51 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 5/13/2026 4:00:01 PM EST | |||
| 95.00 | 126.85 | 135.70 | 131.28 | % | 1.38 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 5/13/2026 4:00:01 PM EST | |||
| 100.00 | 121.90 | 130.70 | 126.30 | % | 1.26 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 5/13/2026 4:00:01 PM EST | |||
| 105.00 | 116.90 | 125.75 | 121.33 | 116.50 | 0.00 | 0.00% | 1.16 | 0 | 4 | 2.05 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 4:00:01 PM EST |
| 110.00 | 111.95 | 120.75 | 116.35 | 110.98 | 0.00 | 0.00% | 1.06 | 0 | 14 | 1.95 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 4:00:01 PM EST |
| 115.00 | 107.00 | 115.80 | 111.40 | 110.12 | +3.70 | +3.48% | 0.97 | 1 | 3 | 1.84 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 120.00 | 102.00 | 110.85 | 106.43 | 101.08 | 0.00 | 0.00% | 0.89 | 0 | 4 | 1.75 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 4:00:01 PM EST |
| 125.00 | 97.05 | 105.90 | 101.48 | % | 0.81 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 5/13/2026 4:00:01 PM EST | |||
| 130.00 | 92.10 | 100.90 | 96.50 | 88.80 | 0.00 | 0.00% | 0.74 | 0 | 1 | 1.57 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 4:00:01 PM EST |
| 135.00 | 87.10 | 96.00 | 91.55 | 91.49 | +3.44 | +3.91% | 0.68 | 1 | 5 | 1.49 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 140.00 | 82.15 | 91.05 | 86.60 | 87.53 | +8.37 | +10.58% | 0.62 | 1 | 5 | 1.41 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 145.00 | 77.20 | 86.10 | 81.65 | 71.64 | 0.00 | 0.00% | 0.56 | 0 | 1 | 1.33 | 1.00 | 0.00 | -0.01 | 5/8/2026 | 5/13/2026 4:00:01 PM EST |
| 150.00 | 72.30 | 80.15 | 76.23 | 77.54 | +11.17 | +16.83% | 0.51 | 2 | 63 | 1.26 | 1.00 | 0.00 | -0.02 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 155.00 | 69.60 | 75.05 | 72.33 | 72.95 | +10.99 | +17.74% | 0.47 | 2 | 1 | 0.84 | 1.00 | 0.00 | -0.03 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 160.00 | 66.05 | 67.75 | 66.90 | 58.00 | 0.00 | 0.00% | 0.42 | 0 | 591 | 0.79 | 0.99 | 0.00 | -0.03 | 5/12/2026 | 5/13/2026 4:00:01 PM EST |
| 165.00 | 60.00 | 63.55 | 61.78 | 61.75 | +4.23 | +7.36% | 0.37 | 2 | 25 | 0.75 | 0.99 | 0.00 | -0.04 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 170.00 | 56.40 | 58.80 | 57.60 | 58.19 | +10.06 | +20.91% | 0.34 | 3 | 32 | 0.71 | 0.98 | 0.00 | -0.05 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 175.00 | 51.60 | 52.75 | 52.18 | 51.10 | +4.05 | +8.61% | 0.30 | 2 | 83 | 0.66 | 0.97 | 0.00 | -0.06 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 180.00 | 47.20 | 47.90 | 47.55 | 47.33 | +4.63 | +10.85% | 0.26 | 9 | 623 | 0.52 | 0.95 | 0.00 | -0.08 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 185.00 | 42.50 | 43.20 | 42.85 | 43.25 | +4.77 | +12.40% | 0.23 | 24 | 715 | 0.51 | 0.93 | 0.00 | -0.10 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 190.00 | 37.70 | 38.55 | 38.13 | 37.99 | +7.79 | +25.80% | 0.20 | 12 | 181 | 0.49 | 0.90 | 0.01 | -0.12 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 195.00 | 33.80 | 34.15 | 33.98 | 34.37 | +4.92 | +16.71% | 0.17 | 41 | 394 | 0.51 | 0.87 | 0.01 | -0.14 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 200.00 | 29.65 | 29.95 | 29.80 | 29.75 | +4.45 | +17.59% | 0.15 | 178 | 1,121 | 0.50 | 0.83 | 0.01 | -0.16 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 205.00 | 25.75 | 26.05 | 25.90 | 25.80 | +4.05 | +18.63% | 0.13 | 149 | 1,112 | 0.49 | 0.78 | 0.01 | -0.18 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 210.00 | 22.15 | 22.40 | 22.28 | 22.34 | +4.18 | +23.02% | 0.11 | 1,790 | 1,297 | 0.49 | 0.73 | 0.01 | -0.19 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 215.00 | 18.85 | 19.10 | 18.98 | 18.39 | +3.24 | +21.39% | 0.09 | 1,528 | 2,480 | 0.49 | 0.67 | 0.01 | -0.21 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 220.00 | 15.85 | 16.10 | 15.98 | 16.00 | +3.55 | +28.52% | 0.07 | 10,682 | 3,801 | 0.48 | 0.61 | 0.01 | -0.21 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 225.00 | 13.20 | 13.40 | 13.30 | 13.21 | +3.21 | +32.10% | 0.06 | 3,696 | 5,180 | 0.48 | 0.55 | 0.01 | -0.22 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 230.00 | 10.90 | 11.10 | 11.00 | 11.00 | +2.80 | +34.15% | 0.05 | 1,197 | 1,329 | 0.48 | 0.49 | 0.01 | -0.22 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 235.00 | 8.95 | 9.10 | 9.03 | 8.97 | +2.45 | +37.58% | 0.04 | 969 | 2,463 | 0.48 | 0.42 | 0.01 | -0.21 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 240.00 | 7.30 | 7.45 | 7.38 | 7.40 | +2.30 | +45.10% | 0.03 | 1,082 | 1,905 | 0.48 | 0.37 | 0.01 | -0.20 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 245.00 | 5.90 | 6.05 | 5.98 | 6.01 | +1.91 | +46.59% | 0.02 | 32,056 | 1,097 | 0.49 | 0.31 | 0.01 | -0.19 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 250.00 | 4.75 | 4.90 | 4.83 | 4.90 | +1.75 | +55.56% | 0.02 | 3,353 | 2,448 | 0.49 | 0.27 | 0.01 | -0.18 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 255.00 | 3.80 | 3.95 | 3.88 | 3.90 | +1.34 | +52.35% | 0.02 | 2,044 | 533 | 0.50 | 0.22 | 0.01 | -0.16 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 260.00 | 3.05 | 3.20 | 3.13 | 2.90 | +0.88 | +43.57% | 0.01 | 746 | 1,278 | 0.50 | 0.19 | 0.01 | -0.15 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 265.00 | 2.50 | 2.56 | 2.53 | 2.53 | +0.95 | +60.13% | 0.01 | 31,757 | 291 | 0.51 | 0.16 | 0.01 | -0.13 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 270.00 | 2.02 | 2.08 | 2.05 | 1.90 | +0.58 | +43.94% | 0.01 | 584 | 327 | 0.51 | 0.13 | 0.01 | -0.12 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 275.00 | 1.65 | 1.70 | 1.68 | 1.68 | +0.64 | +61.54% | 0.01 | 178 | 483 | 0.52 | 0.10 | 0.01 | -0.10 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 280.00 | 1.36 | 1.41 | 1.39 | 1.39 | +0.43 | +44.80% | 0.00 | 365 | 262 | 0.53 | 0.08 | 0.00 | -0.09 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 285.00 | 1.14 | 1.19 | 1.17 | 1.16 | +0.36 | +45.00% | 0.00 | 90 | 44 | 0.54 | 0.07 | 0.00 | -0.07 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 290.00 | 0.96 | 1.01 | 0.99 | 0.96 | +0.31 | +47.70% | 0.00 | 274 | 380 | 0.55 | 0.05 | 0.00 | -0.06 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 295.00 | 0.82 | 0.86 | 0.84 | 0.81 | +0.25 | +44.65% | 0.00 | 26 | 32 | 0.56 | 0.04 | 0.00 | -0.05 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 300.00 | 0.70 | 0.74 | 0.72 | 0.72 | +0.24 | +50.00% | 0.00 | 486 | 756 | 0.57 | 0.03 | 0.00 | -0.04 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 305.00 | 0.60 | 0.65 | 0.63 | 0.62 | +0.26 | +72.23% | 0.00 | 165 | 123 | 0.58 | 0.03 | 0.00 | -0.03 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 310.00 | 0.52 | 0.56 | 0.54 | 0.55 | +0.20 | +57.15% | 0.00 | 46 | 1,510 | 0.59 | 0.02 | 0.00 | -0.03 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 315.00 | 0.45 | 0.50 | 0.48 | 0.48 | +0.19 | +65.52% | 0.00 | 23 | 17 | 0.60 | 0.02 | 0.00 | -0.02 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 320.00 | 0.40 | 0.43 | 0.42 | 0.41 | +0.14 | +51.86% | 0.00 | 987 | 215 | 0.61 | 0.01 | 0.00 | -0.02 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 325.00 | 0.34 | 0.38 | 0.36 | 0.35 | +0.13 | +59.10% | 0.00 | 6 | 11 | 0.62 | 0.01 | 0.00 | -0.01 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 330.00 | 0.29 | 0.33 | 0.31 | 0.31 | +0.13 | +72.23% | 0.00 | 68 | 113 | 0.63 | 0.01 | 0.00 | -0.01 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 335.00 | 0.25 | 0.29 | 0.27 | 0.27 | +0.08 | +42.11% | 0.00 | 19 | 54 | 0.63 | 0.01 | 0.00 | -0.01 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 340.00 | 0.22 | 0.25 | 0.24 | 0.24 | +0.17 | +242.86% | 0.00 | 68 | 3 | 0.64 | 0.00 | 0.00 | -0.01 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 345.00 | 0.18 | 0.22 | 0.20 | 0.19 | +0.06 | +46.16% | 0.00 | 5 | 24 | 0.65 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 350.00 | 0.16 | 0.19 | 0.18 | 0.17 | +0.05 | +41.67% | 0.00 | 1 | 11 | 0.65 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 360.00 | 0.11 | 0.15 | 0.13 | 0.15 | +0.06 | +66.67% | 0.00 | 5 | 30 | 0.67 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 370.00 | 0.08 | 0.12 | 0.10 | 0.10 | +0.02 | +25.00% | 0.00 | 1 | 31 | 0.68 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 380.00 | 0.06 | 0.09 | 0.08 | 0.07 | +0.02 | +40.00% | 0.00 | 1 | 10 | 0.69 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 390.00 | 0.04 | 0.08 | 0.06 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 16 | 0.70 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 400.00 | 0.03 | 0.06 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 598 | 76 | 0.71 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 410.00 | 0.03 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 375 | 189 | 0.73 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 420.00 | 0.02 | 0.05 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.74 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 4:00:01 PM EST |
| 430.00 | 0.01 | 0.04 | 0.03 | 0.01 | % | 0.00 | 42 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:01 PM EST | |
| 440.00 | 0.01 | 0.04 | 0.03 | 0.03 | % | 0.00 | 35 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 5/13/2026 4:00:01 PM EST | |||
| 55.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/13/2026 4:00:01 PM EST | |||
| 60.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/13/2026 4:00:01 PM EST | |||
| 65.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.56 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 4:00:01 PM EST |
| 70.00 | 0.01 | 0.05 | 0.03 | 0.02 | % | 0.00 | 200 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:01 PM EST | |
| 75.00 | 0.01 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/13/2026 4:00:01 PM EST | |||
| 80.00 | 0.01 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/13/2026 4:00:01 PM EST | |||
| 85.00 | 0.02 | 0.06 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 10 | 40 | 1.23 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 90.00 | 0.02 | 0.07 | 0.05 | 0.04 | % | 0.00 | 14 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:01 PM EST | |
| 95.00 | 0.03 | 0.07 | 0.05 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/13/2026 4:00:01 PM EST | |||
| 100.00 | 0.04 | 0.08 | 0.06 | 0.07 | -0.02 | -22.23% | 0.00 | 39 | 123 | 1.08 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 105.00 | 0.05 | 0.09 | 0.07 | 0.09 | -0.01 | -10.00% | 0.00 | 32 | 13 | 1.04 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 110.00 | 0.06 | 0.10 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.00 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 4:00:01 PM EST |
| 115.00 | 0.08 | 0.12 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.96 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 4:00:01 PM EST |
| 120.00 | 0.09 | 0.13 | 0.11 | 0.12 | -0.04 | -25.00% | 0.00 | 1 | 165 | 0.92 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 125.00 | 0.11 | 0.15 | 0.13 | 0.14 | -0.03 | -17.65% | 0.00 | 50 | 110 | 0.88 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 130.00 | 0.14 | 0.18 | 0.16 | 0.17 | -0.03 | -15.00% | 0.00 | 5 | 58 | 0.85 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 135.00 | 0.17 | 0.21 | 0.19 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 175 | 0.82 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 4:00:01 PM EST |
| 140.00 | 0.20 | 0.24 | 0.22 | 0.22 | -0.06 | -21.43% | 0.00 | 10 | 689 | 0.78 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 145.00 | 0.24 | 0.28 | 0.26 | 0.28 | -0.06 | -17.65% | 0.00 | 3 | 151 | 0.75 | 0.00 | 0.00 | -0.01 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 150.00 | 0.28 | 0.33 | 0.31 | 0.33 | -0.04 | -10.82% | 0.00 | 12 | 486 | 0.71 | 0.00 | 0.00 | -0.02 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 155.00 | 0.34 | 0.39 | 0.37 | 0.35 | -0.10 | -22.23% | 0.00 | 35 | 388 | 0.68 | 0.00 | 0.00 | -0.03 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 160.00 | 0.42 | 0.46 | 0.44 | 0.50 | -0.04 | -7.41% | 0.00 | 6 | 600 | 0.65 | -0.01 | 0.00 | -0.03 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 165.00 | 0.50 | 0.54 | 0.52 | 0.51 | -0.14 | -21.54% | 0.00 | 565 | 804 | 0.62 | -0.01 | 0.00 | -0.04 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 170.00 | 0.62 | 0.66 | 0.64 | 0.62 | -0.14 | -18.43% | 0.00 | 140 | 992 | 0.60 | -0.02 | 0.00 | -0.05 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 175.00 | 0.78 | 0.82 | 0.80 | 0.77 | -0.17 | -18.09% | 0.00 | 219 | 982 | 0.57 | -0.03 | 0.00 | -0.06 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 180.00 | 1.01 | 1.05 | 1.03 | 1.03 | -0.20 | -16.26% | 0.01 | 636 | 1,152 | 0.55 | -0.05 | 0.00 | -0.08 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 185.00 | 1.32 | 1.37 | 1.35 | 1.27 | -0.31 | -19.62% | 0.01 | 534 | 1,156 | 0.54 | -0.07 | 0.00 | -0.10 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 190.00 | 1.77 | 1.82 | 1.80 | 1.79 | -0.34 | -15.97% | 0.01 | 682 | 1,026 | 0.52 | -0.10 | 0.01 | -0.12 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 195.00 | 2.38 | 2.44 | 2.41 | 2.41 | -0.41 | -14.54% | 0.01 | 669 | 1,391 | 0.51 | -0.13 | 0.01 | -0.14 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 200.00 | 3.20 | 3.30 | 3.25 | 3.20 | -0.66 | -17.10% | 0.02 | 7,435 | 3,045 | 0.50 | -0.17 | 0.01 | -0.16 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 205.00 | 4.25 | 4.35 | 4.30 | 4.27 | -0.78 | -15.45% | 0.02 | 1,423 | 400 | 0.50 | -0.22 | 0.01 | -0.18 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 210.00 | 5.60 | 5.70 | 5.65 | 5.65 | -1.20 | -17.52% | 0.03 | 574 | 857 | 0.49 | -0.27 | 0.01 | -0.19 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 215.00 | 7.25 | 7.40 | 7.33 | 7.35 | -1.50 | -16.95% | 0.03 | 302 | 1,312 | 0.49 | -0.33 | 0.01 | -0.21 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 220.00 | 9.25 | 9.40 | 9.33 | 9.35 | -1.62 | -14.77% | 0.04 | 351 | 1,800 | 0.49 | -0.39 | 0.01 | -0.21 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 225.00 | 11.55 | 11.75 | 11.65 | 11.75 | -1.91 | -13.99% | 0.05 | 450 | 187 | 0.48 | -0.45 | 0.01 | -0.22 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 230.00 | 14.25 | 14.50 | 14.38 | 14.45 | -2.77 | -16.09% | 0.06 | 206 | 1,010 | 0.48 | -0.51 | 0.01 | -0.22 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 235.00 | 17.25 | 17.55 | 17.40 | 17.05 | -6.20 | -26.67% | 0.07 | 11 | 13 | 0.49 | -0.58 | 0.01 | -0.21 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 240.00 | 20.60 | 20.90 | 20.75 | 20.50 | -3.25 | -13.69% | 0.09 | 255 | 23 | 0.49 | -0.63 | 0.01 | -0.20 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 245.00 | 24.20 | 24.50 | 24.35 | 25.40 | -2.40 | -8.64% | 0.10 | 3 | 115 | 0.49 | -0.69 | 0.01 | -0.19 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 250.00 | 28.05 | 28.40 | 28.23 | 28.50 | -3.41 | -10.69% | 0.11 | 40 | 345 | 0.49 | -0.73 | 0.01 | -0.18 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 255.00 | 32.15 | 32.50 | 32.33 | % | 0.13 | 0 | 0 | 0.50 | -0.78 | 0.01 | -0.16 | 5/13/2026 4:00:01 PM EST | |||
| 260.00 | 36.40 | 36.75 | 36.58 | 36.64 | % | 0.14 | 5 | 0 | 0.50 | -0.81 | 0.01 | -0.15 | 5/13/2026 | 5/13/2026 4:00:01 PM EST | |
| 265.00 | 40.80 | 41.20 | 41.00 | % | 0.15 | 0 | 0 | 0.51 | -0.84 | 0.01 | -0.13 | 5/13/2026 4:00:01 PM EST | |||
| 270.00 | 45.35 | 45.75 | 45.55 | 54.15 | 0.00 | 0.00% | 0.17 | 0 | 85 | 0.52 | -0.87 | 0.01 | -0.12 | 5/12/2026 | 5/13/2026 4:00:01 PM EST |
| 275.00 | 49.80 | 50.85 | 50.33 | 49.15 | -8.50 | -14.75% | 0.18 | 2 | 44 | 0.53 | -0.90 | 0.01 | -0.10 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 280.00 | 54.40 | 55.65 | 55.03 | % | 0.20 | 0 | 0 | 0.59 | -0.92 | 0.00 | -0.09 | 5/13/2026 4:00:01 PM EST | |||
| 285.00 | 59.15 | 60.50 | 59.83 | % | 0.21 | 0 | 0 | 0.61 | -0.93 | 0.00 | -0.07 | 5/13/2026 4:00:01 PM EST | |||
| 290.00 | 64.00 | 65.35 | 64.68 | 72.20 | 0.00 | 0.00% | 0.22 | 0 | 10 | 0.63 | -0.95 | 0.00 | -0.06 | 5/11/2026 | 5/13/2026 4:00:01 PM EST |
| 295.00 | 68.95 | 70.25 | 69.60 | % | 0.24 | 0 | 0 | 0.66 | -0.96 | 0.00 | -0.05 | 5/13/2026 4:00:01 PM EST | |||
| 300.00 | 72.50 | 76.80 | 74.65 | 83.85 | 0.00 | 0.00% | 0.25 | 0 | 10 | 0.68 | -0.97 | 0.00 | -0.04 | 5/11/2026 | 5/13/2026 4:00:01 PM EST |
| 305.00 | 76.90 | 81.70 | 79.30 | % | 0.26 | 0 | 0 | 0.70 | -0.97 | 0.00 | -0.03 | 5/13/2026 4:00:01 PM EST | |||
| 310.00 | 81.80 | 86.65 | 84.23 | % | 0.27 | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.03 | 5/13/2026 4:00:01 PM EST | |||
| 315.00 | 87.45 | 91.45 | 89.45 | % | 0.28 | 0 | 0 | 0.75 | -0.98 | 0.00 | -0.02 | 5/13/2026 4:00:01 PM EST | |||
| 320.00 | 91.70 | 96.55 | 94.13 | % | 0.29 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.02 | 5/13/2026 4:00:01 PM EST | |||
| 325.00 | 96.65 | 101.55 | 99.10 | 108.73 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.01 | 5/8/2026 | 5/13/2026 4:00:01 PM EST |
| 330.00 | 101.70 | 106.55 | 104.13 | % | 0.32 | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.01 | 5/13/2026 4:00:01 PM EST | |||
| 335.00 | 106.70 | 111.55 | 109.13 | 118.79 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.01 | 5/8/2026 | 5/13/2026 4:00:01 PM EST |
| 340.00 | 111.70 | 116.55 | 114.13 | % | 0.34 | 0 | 0 | 0.97 | -1.00 | 0.00 | -0.01 | 5/13/2026 4:00:01 PM EST | |||
| 345.00 | 116.70 | 121.55 | 119.13 | % | 0.35 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/13/2026 4:00:01 PM EST | |||
| 350.00 | 121.70 | 126.55 | 124.13 | % | 0.35 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/13/2026 4:00:01 PM EST | |||
| 360.00 | 131.70 | 136.55 | 134.13 | % | 0.37 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/13/2026 4:00:01 PM EST | |||
| 370.00 | 141.70 | 146.55 | 144.13 | % | 0.39 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/13/2026 4:00:01 PM EST | |||
| 380.00 | 151.70 | 156.55 | 154.13 | % | 0.41 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/13/2026 4:00:01 PM EST | |||
| 390.00 | 161.70 | 166.55 | 164.13 | % | 0.42 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/13/2026 4:00:01 PM EST | |||
| 400.00 | 171.70 | 176.55 | 174.13 | % | 0.44 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/13/2026 4:00:01 PM EST | |||
| 410.00 | 181.70 | 186.55 | 184.13 | % | 0.45 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/13/2026 4:00:01 PM EST | |||
| 420.00 | 191.70 | 196.55 | 194.13 | % | 0.46 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/13/2026 4:00:01 PM EST | |||
| 430.00 | 201.70 | 206.55 | 204.13 | % | 0.47 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/13/2026 4:00:01 PM EST | |||
| 440.00 | 211.70 | 216.55 | 214.13 | % | 0.49 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/13/2026 4:00:01 PM EST |