Options Chain for NVIDIA CORPORATION COM (NVDA) - $131.17 as of 5/27/2025 5:54:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 125.00 | 125.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:04 PM EST | |||
| 15.00 | 120.05 | 120.70 | % | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:04 PM EST | |||
| 20.00 | 115.10 | 115.80 | % | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:04 PM EST | |||
| 25.00 | 110.05 | 110.75 | % | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:04 PM EST | |||
| 30.00 | 105.05 | 105.75 | 104.97 | % | 1 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 4:00:04 PM EST | |
| 35.00 | 100.10 | 100.75 | 100.12 | % | 5 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 4:00:04 PM EST | |
| 40.00 | 95.15 | 95.85 | % | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:04 PM EST | |||
| 45.00 | 90.15 | 90.80 | % | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:04 PM EST | |||
| 55.00 | 80.20 | 80.90 | 79.30 | 0.00 | 0.00% | 0 | 2 | 10.00 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 4:00:04 PM EST |
| 60.00 | 75.35 | 75.85 | 75.46 | +5.44 | +7.77% | 20 | 42 | 1.73 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 65.00 | 70.25 | 70.95 | % | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:04 PM EST | |||
| 70.00 | 65.25 | 65.90 | 64.48 | +0.97 | +1.53% | 1 | 7 | 6.83 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 75.00 | 60.30 | 61.00 | 59.49 | +2.67 | +4.70% | 1 | 23 | 2.98 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 80.00 | 55.30 | 55.95 | 55.80 | +3.78 | +7.27% | 2 | 232 | 3.02 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 85.00 | 50.35 | 51.05 | 45.98 | 0.00 | 0.00% | 0 | 218 | 1.16 | 1.00 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 4:00:04 PM EST |
| 90.00 | 45.35 | 46.00 | 45.68 | +5.68 | +14.20% | 1 | 25 | 1.15 | 1.00 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 93.00 | 42.35 | 43.10 | 44.75 | 0.00 | 0.00% | 0 | 31 | 1.20 | 0.99 | 0.00 | -0.02 | 5/21/2025 | 5/27/2025 4:00:04 PM EST |
| 94.00 | 41.35 | 42.10 | 21.57 | 0.00 | 0.00% | 0 | 1 | 1.08 | 0.99 | 0.00 | -0.03 | 5/1/2025 | 5/27/2025 4:00:04 PM EST |
| 95.00 | 40.35 | 41.05 | 40.50 | -0.49 | -1.20% | 9 | 17 | 0.98 | 0.99 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 96.00 | 39.55 | 40.10 | 26.34 | 0.00 | 0.00% | 0 | 7 | 1.04 | 0.99 | 0.00 | -0.03 | 5/12/2025 | 5/27/2025 4:00:04 PM EST |
| 97.00 | 38.55 | 39.10 | 34.58 | 0.00 | 0.00% | 0 | 7 | 0.97 | 0.99 | 0.00 | -0.03 | 5/23/2025 | 5/27/2025 4:00:04 PM EST |
| 98.00 | 37.40 | 38.15 | 36.60 | 0.00 | 0.00% | 0 | 19 | 0.99 | 0.98 | 0.00 | -0.04 | 5/15/2025 | 5/27/2025 4:00:04 PM EST |
| 99.00 | 36.35 | 37.15 | 35.88 | 0.00 | 0.00% | 0 | 6 | 0.91 | 0.98 | 0.00 | -0.04 | 5/20/2025 | 5/27/2025 4:00:04 PM EST |
| 100.00 | 35.65 | 36.05 | 36.02 | +3.27 | +9.99% | 4 | 237 | 0.87 | 0.98 | 0.00 | -0.04 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 101.00 | 34.45 | 35.20 | 32.94 | 0.00 | 0.00% | 0 | 3 | 0.87 | 0.98 | 0.00 | -0.05 | 5/22/2025 | 5/27/2025 4:00:04 PM EST |
| 102.00 | 33.40 | 34.20 | 32.65 | +2.11 | +6.91% | 2 | 25 | 0.85 | 0.97 | 0.00 | -0.05 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 103.00 | 32.50 | 33.25 | 30.92 | 0.00 | 0.00% | 0 | 12 | 0.72 | 0.97 | 0.00 | -0.05 | 5/20/2025 | 5/27/2025 4:00:04 PM EST |
| 104.00 | 31.45 | 32.25 | 31.88 | +3.79 | +13.50% | 6 | 61 | 0.70 | 0.96 | 0.00 | -0.06 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 105.00 | 30.70 | 31.25 | 27.59 | 0.00 | 0.00% | 0 | 174 | 0.70 | 0.96 | 0.00 | -0.06 | 5/23/2025 | 5/27/2025 4:00:04 PM EST |
| 106.00 | 29.80 | 30.20 | 29.42 | +3.32 | +12.72% | 93 | 146 | 0.68 | 0.96 | 0.00 | -0.07 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 107.00 | 28.60 | 29.35 | 28.55 | +2.55 | +9.81% | 1 | 116 | 0.66 | 0.95 | 0.00 | -0.07 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 108.00 | 27.80 | 28.40 | 28.02 | +3.46 | +14.09% | 3 | 133 | 0.69 | 0.95 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 109.00 | 26.90 | 27.40 | 26.73 | +3.55 | +15.32% | 30 | 84 | 0.65 | 0.94 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 110.00 | 26.00 | 26.40 | 25.91 | +3.11 | +13.64% | 44 | 479 | 0.66 | 0.93 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 111.00 | 24.95 | 25.50 | 25.15 | +3.44 | +15.85% | 5 | 184 | 0.62 | 0.93 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 112.00 | 24.00 | 24.55 | 23.95 | +3.06 | +14.65% | 4 | 104 | 0.64 | 0.92 | 0.01 | -0.10 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 113.00 | 23.10 | 23.65 | 23.00 | +3.10 | +15.58% | 10 | 251 | 0.62 | 0.91 | 0.01 | -0.10 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 114.00 | 22.20 | 22.60 | 21.93 | +2.57 | +13.28% | 34 | 316 | 0.61 | 0.90 | 0.01 | -0.11 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 115.00 | 21.30 | 21.70 | 21.39 | +3.24 | +17.86% | 98 | 891 | 0.62 | 0.89 | 0.01 | -0.11 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 116.00 | 20.45 | 20.80 | 20.60 | +2.87 | +16.19% | 111 | 300 | 0.61 | 0.89 | 0.01 | -0.12 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 117.00 | 19.60 | 19.80 | 19.62 | +3.32 | +20.37% | 122 | 315 | 0.59 | 0.88 | 0.01 | -0.12 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 118.00 | 18.75 | 18.90 | 18.73 | +3.13 | +20.07% | 85 | 477 | 0.61 | 0.86 | 0.01 | -0.13 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 119.00 | 17.85 | 18.05 | 17.54 | +2.09 | +13.53% | 94 | 324 | 0.59 | 0.85 | 0.01 | -0.13 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 120.00 | 17.00 | 17.20 | 16.85 | +2.65 | +18.67% | 262 | 1,611 | 0.59 | 0.84 | 0.01 | -0.14 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 121.00 | 16.20 | 16.35 | 16.07 | +2.51 | +18.51% | 83 | 317 | 0.58 | 0.83 | 0.01 | -0.14 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 122.00 | 15.35 | 15.50 | 15.28 | +2.56 | +20.13% | 127 | 370 | 0.58 | 0.81 | 0.02 | -0.15 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 123.00 | 14.55 | 14.70 | 14.35 | +2.01 | +16.29% | 161 | 1,191 | 0.57 | 0.80 | 0.02 | -0.15 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 124.00 | 13.80 | 13.90 | 13.80 | +2.20 | +18.97% | 154 | 297 | 0.58 | 0.78 | 0.02 | -0.16 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 125.00 | 13.00 | 13.15 | 13.00 | +2.40 | +22.65% | 335 | 2,807 | 0.57 | 0.76 | 0.02 | -0.16 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 126.00 | 12.25 | 12.40 | 12.30 | +2.16 | +21.31% | 883 | 235 | 0.56 | 0.75 | 0.02 | -0.17 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 127.00 | 11.55 | 11.70 | 11.60 | +2.20 | +23.41% | 333 | 725 | 0.56 | 0.73 | 0.02 | -0.17 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 128.00 | 10.85 | 11.00 | 10.40 | +1.23 | +13.42% | 181 | 677 | 0.56 | 0.71 | 0.02 | -0.18 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 129.00 | 10.20 | 10.30 | 10.05 | +1.80 | +21.82% | 267 | 736 | 0.56 | 0.69 | 0.02 | -0.18 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 130.00 | 9.55 | 9.65 | 9.50 | +1.95 | +25.83% | 4,006 | 14,225 | 0.56 | 0.66 | 0.02 | -0.18 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 131.00 | 8.90 | 9.05 | 8.93 | +1.83 | +25.78% | 277 | 2,853 | 0.55 | 0.64 | 0.02 | -0.18 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 132.00 | 8.30 | 8.40 | 8.29 | +1.76 | +26.96% | 743 | 1,123 | 0.56 | 0.62 | 0.02 | -0.19 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 133.00 | 7.75 | 7.85 | 7.73 | +1.59 | +25.90% | 1,565 | 4,322 | 0.55 | 0.59 | 0.03 | -0.19 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 134.00 | 7.20 | 7.30 | 7.11 | +1.49 | +26.52% | 1,124 | 5,819 | 0.55 | 0.57 | 0.03 | -0.19 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 135.00 | 6.65 | 6.75 | 6.70 | +1.45 | +27.62% | 5,234 | 6,250 | 0.54 | 0.54 | 0.03 | -0.19 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 136.00 | 6.20 | 6.25 | 6.20 | +1.40 | +29.17% | 3,967 | 2,940 | 0.54 | 0.51 | 0.03 | -0.19 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 137.00 | 5.70 | 5.80 | 5.65 | +1.05 | +22.83% | 787 | 541 | 0.54 | 0.49 | 0.03 | -0.19 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 138.00 | 5.25 | 5.30 | 5.25 | +1.14 | +27.74% | 977 | 603 | 0.54 | 0.46 | 0.03 | -0.18 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 139.00 | 4.80 | 4.90 | 4.80 | +1.08 | +29.04% | 593 | 582 | 0.54 | 0.44 | 0.03 | -0.18 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 140.00 | 4.40 | 4.50 | 4.45 | +1.03 | +30.12% | 2,416 | 9,771 | 0.53 | 0.41 | 0.03 | -0.18 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 141.00 | 4.05 | 4.10 | 4.05 | +0.89 | +28.17% | 170 | 417 | 0.54 | 0.39 | 0.03 | -0.18 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 142.00 | 3.70 | 3.75 | 3.59 | +0.69 | +23.80% | 753 | 416 | 0.54 | 0.36 | 0.02 | -0.17 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 143.00 | 3.35 | 3.45 | 3.40 | +0.79 | +30.27% | 407 | 351 | 0.53 | 0.34 | 0.02 | -0.17 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 144.00 | 3.05 | 3.10 | 3.05 | +0.65 | +27.09% | 485 | 261 | 0.53 | 0.32 | 0.02 | -0.16 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 145.00 | 2.79 | 2.84 | 2.80 | +0.60 | +27.28% | 2,356 | 3,974 | 0.53 | 0.30 | 0.02 | -0.16 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 146.00 | 2.53 | 2.58 | 2.50 | +0.54 | +27.56% | 229 | 610 | 0.53 | 0.28 | 0.02 | -0.15 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 147.00 | 2.30 | 2.34 | 2.28 | +0.48 | +26.67% | 464 | 314 | 0.53 | 0.26 | 0.02 | -0.15 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 148.00 | 2.08 | 2.12 | 2.07 | +0.37 | +21.77% | 602 | 245 | 0.53 | 0.24 | 0.02 | -0.14 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 149.00 | 1.88 | 1.92 | 1.83 | +0.33 | +22.00% | 128 | 466 | 0.53 | 0.22 | 0.02 | -0.14 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 150.00 | 1.70 | 1.72 | 1.71 | +0.38 | +28.58% | 5,108 | 8,734 | 0.53 | 0.21 | 0.02 | -0.14 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 152.50 | 1.32 | 1.35 | 1.33 | % | 222 | 0 | 0.53 | 0.18 | 0.02 | -0.12 | 5/27/2025 | 5/27/2025 4:00:04 PM EST | |
| 155.00 | 1.03 | 1.05 | 1.04 | +0.20 | +23.81% | 1,887 | 4,310 | 0.53 | 0.15 | 0.01 | -0.11 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 160.00 | 0.63 | 0.65 | 0.65 | +0.12 | +22.65% | 1,198 | 2,743 | 0.55 | 0.11 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 165.00 | 0.41 | 0.43 | 0.41 | +0.07 | +20.59% | 451 | 1,740 | 0.57 | 0.07 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 170.00 | 0.28 | 0.30 | 0.29 | +0.05 | +20.84% | 3,012 | 1,563 | 0.59 | 0.05 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 175.00 | 0.20 | 0.22 | 0.21 | +0.03 | +16.67% | 769 | 589 | 0.61 | 0.04 | 0.00 | -0.04 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 180.00 | 0.15 | 0.16 | 0.16 | +0.03 | +23.08% | 497 | 574 | 0.64 | 0.03 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 185.00 | 0.12 | 0.13 | 0.13 | +0.03 | +30.00% | 88 | 545 | 0.67 | 0.02 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 190.00 | 0.10 | 0.11 | 0.10 | +0.01 | +11.12% | 982 | 510 | 0.70 | 0.01 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 195.00 | 0.07 | 0.08 | 0.07 | 0.00 | 0.00% | 26 | 246 | 0.72 | 0.01 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 200.00 | 0.05 | 0.08 | 0.06 | 0.00 | 0.00% | 186 | 1,256 | 0.74 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 205.00 | 0.04 | 0.16 | 0.06 | +0.01 | +20.00% | 16 | 37 | 0.77 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 210.00 | 0.03 | 0.15 | 0.04 | +0.01 | +33.34% | 68 | 14 | 0.79 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 215.00 | 0.03 | 0.05 | 0.02 | -0.02 | -50.00% | 21 | 35 | 0.81 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 220.00 | 0.02 | 0.04 | 0.04 | +0.01 | +33.34% | 51 | 90 | 0.84 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 225.00 | 0.02 | 0.03 | 0.03 | +0.01 | +50.00% | 163 | 258 | 0.84 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.29 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:04 PM EST | |||
| 15.00 | 0.00 | 0.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:04 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 25 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/27/2025 4:00:04 PM EST |
| 25.00 | 0.00 | 0.02 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.02 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:04 PM EST | |||
| 35.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 62 | 2.21 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 4:00:04 PM EST |
| 40.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 101 | 2.00 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 4:00:04 PM EST |
| 45.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 1 | 284 | 1.76 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 55.00 | 0.01 | 0.03 | 0.02 | -0.02 | -50.00% | 1 | 177 | 1.53 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 60.00 | 0.03 | 0.04 | 0.04 | -0.01 | -20.00% | 381 | 79 | 1.44 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 65.00 | 0.04 | 0.05 | 0.04 | -0.01 | -20.00% | 25 | 67 | 1.34 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 70.00 | 0.05 | 0.06 | 0.05 | -0.03 | -37.50% | 110 | 5,039 | 1.24 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 75.00 | 0.06 | 0.11 | 0.06 | -0.03 | -33.34% | 80 | 4,576 | 1.14 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 80.00 | 0.07 | 0.08 | 0.08 | -0.03 | -27.28% | 2,247 | 4,089 | 1.05 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 85.00 | 0.09 | 0.11 | 0.10 | -0.05 | -33.34% | 58 | 476 | 0.97 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 90.00 | 0.12 | 0.13 | 0.13 | -0.07 | -35.00% | 96 | 1,008 | 0.89 | 0.00 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 93.00 | 0.14 | 0.15 | 0.14 | -0.08 | -36.37% | 11 | 286 | 0.85 | -0.01 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 94.00 | 0.14 | 0.16 | 0.15 | -0.11 | -42.31% | 30 | 77 | 0.84 | -0.01 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 95.00 | 0.15 | 0.17 | 0.16 | -0.15 | -48.39% | 515 | 942 | 0.82 | -0.01 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 96.00 | 0.16 | 0.18 | 0.17 | -0.08 | -32.00% | 17 | 274 | 0.80 | -0.01 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 97.00 | 0.17 | 0.19 | 0.18 | -0.12 | -40.00% | 55 | 132 | 0.79 | -0.01 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 98.00 | 0.19 | 0.20 | 0.21 | -0.10 | -32.26% | 50 | 194 | 0.78 | -0.02 | 0.00 | -0.04 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 99.00 | 0.20 | 0.21 | 0.21 | -0.20 | -48.78% | 39 | 921 | 0.77 | -0.02 | 0.00 | -0.04 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 100.00 | 0.21 | 0.23 | 0.23 | -0.15 | -39.48% | 337 | 1,099 | 0.75 | -0.02 | 0.00 | -0.04 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 101.00 | 0.23 | 0.24 | 0.25 | -0.16 | -39.03% | 116 | 397 | 0.74 | -0.02 | 0.00 | -0.05 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 102.00 | 0.24 | 0.26 | 0.26 | -0.19 | -42.23% | 26 | 414 | 0.73 | -0.03 | 0.00 | -0.05 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 103.00 | 0.26 | 0.28 | 0.28 | -0.22 | -44.00% | 6 | 92 | 0.72 | -0.03 | 0.00 | -0.05 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 104.00 | 0.28 | 0.30 | 0.31 | -0.23 | -42.60% | 25 | 201 | 0.71 | -0.04 | 0.00 | -0.06 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 105.00 | 0.31 | 0.33 | 0.33 | -0.24 | -42.11% | 89 | 511 | 0.69 | -0.04 | 0.00 | -0.06 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 106.00 | 0.34 | 0.35 | 0.37 | -0.27 | -42.19% | 6 | 97 | 0.68 | -0.04 | 0.00 | -0.07 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 107.00 | 0.36 | 0.38 | 0.39 | -0.30 | -43.48% | 29 | 152 | 0.68 | -0.05 | 0.00 | -0.07 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 108.00 | 0.40 | 0.41 | 0.42 | -0.37 | -46.84% | 45 | 317 | 0.66 | -0.05 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 109.00 | 0.43 | 0.45 | 0.46 | -0.34 | -42.50% | 17 | 175 | 0.65 | -0.06 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 110.00 | 0.48 | 0.49 | 0.49 | -0.42 | -46.16% | 1,311 | 2,811 | 0.64 | -0.07 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 111.00 | 0.52 | 0.54 | 0.54 | -0.48 | -47.06% | 146 | 383 | 0.64 | -0.07 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 112.00 | 0.58 | 0.60 | 0.60 | -0.53 | -46.91% | 117 | 441 | 0.63 | -0.08 | 0.01 | -0.10 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 113.00 | 0.64 | 0.66 | 0.67 | -0.58 | -46.40% | 169 | 495 | 0.62 | -0.09 | 0.01 | -0.10 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 114.00 | 0.72 | 0.73 | 0.73 | -0.59 | -44.70% | 76 | 657 | 0.62 | -0.10 | 0.01 | -0.11 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 115.00 | 0.78 | 0.80 | 0.80 | -0.74 | -48.06% | 2,808 | 10,427 | 0.61 | -0.11 | 0.01 | -0.11 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 116.00 | 0.87 | 0.89 | 0.96 | -0.73 | -43.20% | 76 | 287 | 0.60 | -0.11 | 0.01 | -0.12 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 117.00 | 0.97 | 0.99 | 1.04 | -0.85 | -44.98% | 101 | 813 | 0.59 | -0.12 | 0.01 | -0.12 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 118.00 | 1.08 | 1.11 | 1.12 | -0.95 | -45.90% | 232 | 971 | 0.59 | -0.14 | 0.01 | -0.13 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 119.00 | 1.21 | 1.23 | 1.25 | -1.01 | -44.69% | 136 | 649 | 0.58 | -0.15 | 0.01 | -0.13 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 120.00 | 1.36 | 1.38 | 1.38 | -1.17 | -45.89% | 1,821 | 4,540 | 0.58 | -0.16 | 0.01 | -0.14 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 121.00 | 1.50 | 1.53 | 1.60 | -1.15 | -41.82% | 486 | 605 | 0.58 | -0.17 | 0.01 | -0.14 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 122.00 | 1.68 | 1.71 | 1.73 | -1.14 | -39.73% | 3,038 | 966 | 0.57 | -0.19 | 0.02 | -0.15 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 123.00 | 1.87 | 1.91 | 1.92 | -1.38 | -41.82% | 258 | 626 | 0.57 | -0.20 | 0.02 | -0.15 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 124.00 | 2.09 | 2.11 | 2.15 | -1.35 | -38.58% | 155 | 295 | 0.56 | -0.22 | 0.02 | -0.16 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 125.00 | 2.33 | 2.36 | 2.35 | -1.60 | -40.51% | 805 | 931 | 0.56 | -0.24 | 0.02 | -0.16 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 126.00 | 2.58 | 2.62 | 2.64 | -1.68 | -38.89% | 101 | 296 | 0.56 | -0.25 | 0.02 | -0.17 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 127.00 | 2.85 | 2.90 | 2.90 | -1.78 | -38.04% | 153 | 380 | 0.56 | -0.27 | 0.02 | -0.17 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 128.00 | 3.15 | 3.20 | 3.22 | -1.91 | -37.24% | 252 | 319 | 0.55 | -0.29 | 0.02 | -0.18 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 129.00 | 3.45 | 3.55 | 3.53 | -1.76 | -33.27% | 762 | 285 | 0.55 | -0.31 | 0.02 | -0.18 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 130.00 | 3.80 | 3.90 | 3.85 | -2.13 | -35.62% | 966 | 2,468 | 0.55 | -0.34 | 0.02 | -0.18 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 131.00 | 4.15 | 4.25 | 4.50 | -2.05 | -31.30% | 224 | 453 | 0.55 | -0.36 | 0.02 | -0.18 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 132.00 | 4.55 | 4.65 | 4.65 | -2.35 | -33.58% | 2,451 | 4,290 | 0.55 | -0.38 | 0.02 | -0.19 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 133.00 | 5.00 | 5.10 | 5.15 | -2.45 | -32.24% | 227 | 5,229 | 0.55 | -0.41 | 0.03 | -0.19 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 134.00 | 5.45 | 5.55 | 5.80 | -1.75 | -23.18% | 548 | 451 | 0.54 | -0.43 | 0.03 | -0.19 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 135.00 | 5.90 | 6.00 | 6.00 | -2.34 | -28.06% | 1,166 | 1,955 | 0.54 | -0.46 | 0.03 | -0.19 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 136.00 | 6.40 | 6.50 | 6.55 | -2.40 | -26.82% | 3,426 | 221 | 0.54 | -0.49 | 0.03 | -0.19 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 137.00 | 6.95 | 7.05 | 7.18 | -3.22 | -30.97% | 120 | 183 | 0.54 | -0.51 | 0.03 | -0.19 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 138.00 | 7.50 | 7.60 | 7.73 | -3.52 | -31.29% | 41 | 101 | 0.54 | -0.54 | 0.03 | -0.18 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 139.00 | 8.05 | 8.15 | 8.48 | -3.32 | -28.14% | 43 | 54 | 0.53 | -0.56 | 0.03 | -0.18 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 140.00 | 8.65 | 8.75 | 8.96 | -2.52 | -21.96% | 142 | 482 | 0.53 | -0.59 | 0.03 | -0.18 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 141.00 | 9.30 | 9.40 | 9.50 | -1.80 | -15.93% | 18 | 22 | 0.53 | -0.61 | 0.03 | -0.18 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 142.00 | 9.95 | 10.05 | 10.20 | -2.00 | -16.40% | 12 | 79 | 0.53 | -0.64 | 0.02 | -0.17 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 143.00 | 10.60 | 10.75 | 10.86 | -3.74 | -25.62% | 29 | 100 | 0.53 | -0.66 | 0.02 | -0.17 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 144.00 | 11.30 | 11.45 | 11.65 | -3.10 | -21.02% | 5 | 25 | 0.53 | -0.68 | 0.02 | -0.16 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 145.00 | 12.05 | 12.20 | 12.45 | -3.07 | -19.79% | 286 | 301 | 0.53 | -0.70 | 0.02 | -0.16 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 146.00 | 12.75 | 12.95 | 13.00 | -1.70 | -11.57% | 1 | 1 | 0.53 | -0.72 | 0.02 | -0.15 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 147.00 | 13.55 | 13.70 | 14.35 | +0.35 | +2.50% | 8 | 100 | 0.53 | -0.74 | 0.02 | -0.15 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 148.00 | 14.30 | 14.50 | 16.00 | -0.30 | -1.84% | 38 | 1 | 0.52 | -0.76 | 0.02 | -0.14 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 149.00 | 14.95 | 15.50 | 15.95 | -1.35 | -7.81% | 7 | 90 | 0.52 | -0.78 | 0.02 | -0.14 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 150.00 | 15.75 | 16.15 | 16.35 | -3.11 | -15.99% | 14 | 304 | 0.52 | -0.79 | 0.02 | -0.14 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 152.50 | 17.90 | 18.40 | % | 0 | 0 | 0.55 | -0.82 | 0.02 | -0.12 | 5/27/2025 4:00:04 PM EST | |||
| 155.00 | 20.20 | 20.65 | 20.76 | -3.34 | -13.86% | 19 | 172 | 0.55 | -0.85 | 0.01 | -0.11 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 160.00 | 24.80 | 25.30 | 25.31 | -4.69 | -15.64% | 21 | 4 | 0.56 | -0.89 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 165.00 | 29.55 | 30.10 | 31.90 | 0.00 | 0.00% | 0 | 141 | 0.65 | -0.93 | 0.01 | -0.07 | 5/21/2025 | 5/27/2025 4:00:04 PM EST |
| 170.00 | 34.45 | 35.00 | 36.49 | 0.00 | 0.00% | 0 | 141 | 0.70 | -0.95 | 0.01 | -0.06 | 5/21/2025 | 5/27/2025 4:00:04 PM EST |
| 175.00 | 39.45 | 39.80 | 39.94 | -0.81 | -1.99% | 20 | 2 | 0.69 | -0.96 | 0.00 | -0.04 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 180.00 | 44.35 | 45.00 | 44.76 | -5.29 | -10.57% | 21 | 21 | 0.79 | -0.97 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 185.00 | 49.30 | 49.85 | 51.59 | 0.00 | 0.00% | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.02 | 5/20/2025 | 5/27/2025 4:00:04 PM EST |
| 190.00 | 54.25 | 54.85 | % | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.02 | 5/27/2025 4:00:04 PM EST | |||
| 195.00 | 59.25 | 59.85 | % | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.01 | 5/27/2025 4:00:04 PM EST | |||
| 200.00 | 64.25 | 64.85 | 62.81 | 0.00 | 0.00% | 0 | 0 | 0.89 | -1.00 | 0.00 | -0.01 | 5/21/2025 | 5/27/2025 4:00:04 PM EST |
| 205.00 | 69.25 | 69.85 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:04 PM EST | |||
| 210.00 | 74.25 | 74.85 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:04 PM EST | |||
| 215.00 | 79.25 | 79.85 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:04 PM EST | |||
| 220.00 | 84.25 | 84.85 | % | 0 | 0 | 0.29 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:04 PM EST | |||
| 225.00 | 89.25 | 89.85 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:04 PM EST |