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 | 171.20 | 181.00 | 176.10 | % | 3.52 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 5/13/2026 4:00:01 PM EST | |||
| 55.00 | 166.20 | 176.00 | 171.10 | % | 3.11 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 5/13/2026 4:00:01 PM EST | |||
| 60.00 | 161.25 | 171.00 | 166.13 | % | 2.77 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 5/13/2026 4:00:01 PM EST | |||
| 65.00 | 156.30 | 166.00 | 161.15 | % | 2.48 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 5/13/2026 4:00:01 PM EST | |||
| 70.00 | 151.30 | 161.00 | 156.15 | 157.15 | % | 2.23 | 5 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:01 PM EST | |
| 75.00 | 146.35 | 156.00 | 151.18 | % | 2.02 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 5/13/2026 4:00:01 PM EST | |||
| 80.00 | 141.40 | 151.00 | 146.20 | % | 1.83 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 5/13/2026 4:00:01 PM EST | |||
| 85.00 | 136.40 | 146.00 | 141.20 | % | 1.66 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 5/13/2026 4:00:01 PM EST | |||
| 90.00 | 131.45 | 141.00 | 136.23 | % | 1.51 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 5/13/2026 4:00:01 PM EST | |||
| 95.00 | 126.50 | 136.00 | 131.25 | % | 1.38 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 5/13/2026 4:00:01 PM EST | |||
| 100.00 | 121.50 | 131.00 | 126.25 | % | 1.26 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/13/2026 4:00:01 PM EST | |||
| 105.00 | 116.55 | 126.00 | 121.28 | % | 1.16 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 5/13/2026 4:00:01 PM EST | |||
| 110.00 | 112.00 | 121.60 | 116.80 | % | 1.06 | 0 | 0 | 1.65 | 1.00 | 0.00 | -0.01 | 5/13/2026 4:00:01 PM EST | |||
| 115.00 | 107.00 | 116.65 | 111.83 | % | 0.97 | 0 | 0 | 1.57 | 1.00 | 0.00 | -0.01 | 5/13/2026 4:00:01 PM EST | |||
| 120.00 | 102.00 | 111.65 | 106.83 | 101.50 | 0.00 | 0.00% | 0.89 | 0 | 5 | 1.49 | 1.00 | 0.00 | -0.02 | 5/12/2026 | 5/13/2026 4:00:01 PM EST |
| 125.00 | 97.00 | 106.75 | 101.88 | % | 0.82 | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.02 | 5/13/2026 4:00:01 PM EST | |||
| 130.00 | 92.00 | 101.80 | 96.90 | 89.30 | 0.00 | 0.00% | 0.75 | 0 | 15 | 1.31 | 0.99 | 0.00 | -0.02 | 5/12/2026 | 5/13/2026 4:00:01 PM EST |
| 135.00 | 87.00 | 96.90 | 91.95 | 83.55 | 0.00 | 0.00% | 0.68 | 0 | 5 | 1.27 | 0.99 | 0.00 | -0.03 | 5/12/2026 | 5/13/2026 4:00:01 PM EST |
| 140.00 | 82.00 | 91.90 | 86.95 | 75.98 | 0.00 | 0.00% | 0.62 | 0 | 1 | 1.13 | 0.99 | 0.00 | -0.03 | 5/8/2026 | 5/13/2026 4:00:01 PM EST |
| 145.00 | 77.10 | 87.00 | 82.05 | 81.97 | +9.34 | +12.86% | 0.57 | 2 | 21 | 1.07 | 0.98 | 0.00 | -0.04 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 150.00 | 73.85 | 80.20 | 77.03 | 69.57 | 0.00 | 0.00% | 0.51 | 0 | 62 | 1.01 | 0.98 | 0.00 | -0.04 | 5/12/2026 | 5/13/2026 4:00:01 PM EST |
| 155.00 | 67.30 | 75.30 | 71.30 | 61.96 | 0.00 | 0.00% | 0.46 | 0 | 2 | 0.95 | 0.97 | 0.00 | -0.05 | 5/12/2026 | 5/13/2026 4:00:01 PM EST |
| 160.00 | 63.35 | 71.80 | 67.58 | 66.00 | +3.81 | +6.13% | 0.42 | 14 | 24 | 0.89 | 0.96 | 0.00 | -0.06 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 165.00 | 59.40 | 67.00 | 63.20 | 63.49 | +5.99 | +10.42% | 0.38 | 2 | 3 | 0.84 | 0.95 | 0.00 | -0.07 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 170.00 | 57.00 | 58.65 | 57.83 | 57.53 | +9.53 | +19.86% | 0.34 | 1 | 38 | 0.49 | 0.94 | 0.00 | -0.07 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 175.00 | 52.10 | 54.45 | 53.28 | 52.96 | +9.31 | +21.33% | 0.30 | 1 | 5 | 0.58 | 0.93 | 0.00 | -0.08 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 180.00 | 47.40 | 49.30 | 48.35 | 49.15 | +5.99 | +13.88% | 0.27 | 8 | 17 | 0.63 | 0.92 | 0.00 | -0.09 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 185.00 | 42.85 | 44.20 | 43.53 | 43.20 | +3.75 | +9.51% | 0.24 | 23 | 18 | 0.44 | 0.90 | 0.00 | -0.10 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 190.00 | 38.50 | 39.70 | 39.10 | 39.85 | +4.98 | +14.29% | 0.21 | 42 | 245 | 0.45 | 0.88 | 0.01 | -0.11 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 195.00 | 34.30 | 35.50 | 34.90 | 35.53 | +7.63 | +27.35% | 0.18 | 44 | 70 | 0.45 | 0.85 | 0.01 | -0.12 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 200.00 | 30.30 | 31.75 | 31.03 | 30.60 | +3.60 | +13.34% | 0.16 | 263 | 294 | 0.46 | 0.81 | 0.01 | -0.13 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 205.00 | 26.60 | 27.70 | 27.15 | 28.45 | +5.50 | +23.97% | 0.13 | 76 | 112 | 0.45 | 0.77 | 0.01 | -0.14 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 210.00 | 23.10 | 24.20 | 23.65 | 24.35 | +3.80 | +18.50% | 0.11 | 120 | 279 | 0.45 | 0.72 | 0.01 | -0.15 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 215.00 | 20.50 | 20.95 | 20.73 | 20.30 | +3.25 | +19.07% | 0.10 | 383 | 744 | 0.46 | 0.67 | 0.01 | -0.16 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 220.00 | 17.60 | 18.05 | 17.83 | 17.75 | +3.43 | +23.96% | 0.08 | 601 | 1,166 | 0.46 | 0.61 | 0.01 | -0.17 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 225.00 | 15.00 | 15.35 | 15.18 | 15.18 | +3.18 | +26.50% | 0.07 | 11,864 | 839 | 0.46 | 0.55 | 0.01 | -0.17 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 230.00 | 12.70 | 13.10 | 12.90 | 12.86 | +2.71 | +26.70% | 0.06 | 1,600 | 738 | 0.45 | 0.50 | 0.01 | -0.17 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 235.00 | 10.70 | 10.95 | 10.83 | 10.80 | +2.70 | +33.34% | 0.05 | 2,942 | 1,294 | 0.45 | 0.44 | 0.01 | -0.17 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 240.00 | 8.95 | 9.10 | 9.03 | 8.80 | +2.05 | +30.37% | 0.04 | 1,248 | 1,497 | 0.45 | 0.39 | 0.01 | -0.16 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 245.00 | 7.45 | 7.65 | 7.55 | 7.50 | +2.00 | +36.37% | 0.03 | 279 | 234 | 0.45 | 0.34 | 0.01 | -0.16 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 250.00 | 6.20 | 6.40 | 6.30 | 6.30 | +1.65 | +35.49% | 0.03 | 843 | 1,664 | 0.46 | 0.30 | 0.01 | -0.15 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 255.00 | 5.15 | 5.35 | 5.25 | 4.90 | +1.20 | +32.44% | 0.02 | 3,820 | 93 | 0.46 | 0.26 | 0.01 | -0.14 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 260.00 | 4.25 | 4.45 | 4.35 | 4.35 | +1.30 | +42.63% | 0.02 | 484 | 147 | 0.46 | 0.22 | 0.01 | -0.13 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 265.00 | 3.55 | 3.70 | 3.63 | 3.67 | +1.25 | +51.66% | 0.01 | 391 | 700 | 0.47 | 0.19 | 0.01 | -0.12 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 270.00 | 2.96 | 3.10 | 3.03 | 3.03 | +0.98 | +47.81% | 0.01 | 1,955 | 780 | 0.47 | 0.16 | 0.01 | -0.11 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 275.00 | 2.47 | 2.59 | 2.53 | 2.46 | +0.63 | +34.43% | 0.01 | 336 | 555 | 0.48 | 0.14 | 0.01 | -0.10 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 280.00 | 2.07 | 2.15 | 2.11 | 2.18 | +0.75 | +52.45% | 0.01 | 73 | 153 | 0.48 | 0.12 | 0.01 | -0.09 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 285.00 | 1.74 | 1.86 | 1.80 | 1.87 | +0.87 | +87.00% | 0.01 | 51 | 61 | 0.49 | 0.11 | 0.00 | -0.08 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 290.00 | 1.48 | 1.59 | 1.54 | 1.52 | +0.50 | +49.02% | 0.01 | 112 | 56 | 0.50 | 0.09 | 0.00 | -0.07 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 295.00 | 1.26 | 1.36 | 1.31 | 1.29 | +0.37 | +40.22% | 0.00 | 41 | 43 | 0.50 | 0.08 | 0.00 | -0.07 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 300.00 | 1.09 | 1.18 | 1.14 | 1.13 | +0.43 | +61.43% | 0.00 | 590 | 454 | 0.51 | 0.07 | 0.00 | -0.06 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 305.00 | 0.94 | 1.05 | 1.00 | 1.03 | +0.46 | +80.71% | 0.00 | 22 | 30 | 0.52 | 0.06 | 0.00 | -0.06 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 310.00 | 0.82 | 0.91 | 0.87 | 0.87 | +0.28 | +47.46% | 0.00 | 115 | 76 | 0.53 | 0.05 | 0.00 | -0.05 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 315.00 | 0.72 | 0.81 | 0.77 | 0.78 | +0.22 | +39.29% | 0.00 | 41 | 33 | 0.53 | 0.05 | 0.00 | -0.05 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 320.00 | 0.63 | 0.72 | 0.68 | 0.58 | +0.12 | +26.09% | 0.00 | 1 | 4 | 0.54 | 0.04 | 0.00 | -0.04 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 325.00 | 0.55 | 0.64 | 0.60 | 0.61 | +0.19 | +45.24% | 0.00 | 7 | 5 | 0.55 | 0.04 | 0.00 | -0.04 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 330.00 | 0.48 | 0.57 | 0.53 | 0.53 | +0.15 | +39.48% | 0.00 | 23 | 43 | 0.56 | 0.03 | 0.00 | -0.04 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 335.00 | 0.42 | 0.51 | 0.47 | 0.36 | 0.00 | 0.00% | 0.00 | 1 | 1 | 0.56 | 0.03 | 0.00 | -0.03 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 340.00 | 0.37 | 0.45 | 0.41 | 0.40 | +0.06 | +17.65% | 0.00 | 27 | 1 | 0.57 | 0.02 | 0.00 | -0.03 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 345.00 | 0.32 | 0.41 | 0.37 | 0.33 | +0.03 | +10.00% | 0.00 | 32 | 4 | 0.58 | 0.02 | 0.00 | -0.03 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 350.00 | 0.28 | 0.37 | 0.33 | 0.31 | +0.11 | +55.00% | 0.00 | 21 | 38 | 0.58 | 0.02 | 0.00 | -0.02 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 360.00 | 0.21 | 0.30 | 0.26 | 0.17 | 0.00 | 0.00% | 0.00 | 5 | 24 | 0.59 | 0.01 | 0.00 | -0.02 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 370.00 | 0.16 | 0.24 | 0.20 | 0.21 | +0.07 | +50.00% | 0.00 | 15 | 6 | 0.60 | 0.01 | 0.00 | -0.02 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 380.00 | 0.11 | 0.19 | 0.15 | 0.16 | +0.05 | +45.46% | 0.00 | 36 | 14 | 0.61 | 0.01 | 0.00 | -0.01 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 390.00 | 0.08 | 0.19 | 0.14 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.63 | 0.01 | 0.00 | -0.01 | 5/12/2026 | 5/13/2026 4:00:01 PM EST |
| 400.00 | 0.06 | 0.11 | 0.09 | 0.11 | +0.03 | +37.50% | 0.00 | 35 | 178 | 0.62 | 0.00 | 0.00 | -0.01 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 410.00 | 0.02 | 0.14 | 0.08 | 0.07 | -0.03 | -30.00% | 0.00 | 1 | 9 | 0.63 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 420.00 | 0.04 | 0.08 | 0.06 | 0.07 | +0.03 | +75.00% | 0.00 | 22 | 180 | 0.65 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 430.00 | 0.01 | 0.10 | 0.06 | 0.10 | % | 0.00 | 1 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:01 PM EST | |
| 440.00 | 0.03 | 0.11 | 0.07 | 0.06 | +0.01 | +20.00% | 0.00 | 227 | 3 | 0.67 | 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 | 0.09 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.64 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 4:00:01 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/13/2026 4:00:01 PM EST | |||
| 60.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/13/2026 4:00:01 PM EST | |||
| 65.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/13/2026 4:00:01 PM EST | |||
| 70.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/13/2026 4:00:01 PM EST | |||
| 75.00 | 0.00 | 0.12 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.29 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/13/2026 4:00:01 PM EST |
| 80.00 | 0.01 | 0.12 | 0.07 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/13/2026 4:00:01 PM EST | |||
| 85.00 | 0.01 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/13/2026 4:00:01 PM EST | |||
| 90.00 | 0.01 | 0.14 | 0.08 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/13/2026 4:00:01 PM EST | |||
| 95.00 | 0.01 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/13/2026 4:00:01 PM EST | |||
| 100.00 | 0.01 | 0.16 | 0.09 | 0.05 | -0.05 | -50.00% | 0.00 | 36 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 105.00 | 0.03 | 0.09 | 0.06 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/13/2026 4:00:01 PM EST | |||
| 110.00 | 0.03 | 0.19 | 0.11 | 0.13 | 0.00 | 0.00% | 0.00 | 2 | 5 | 0.83 | 0.00 | 0.00 | -0.01 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 115.00 | 0.05 | 0.21 | 0.13 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.01 | 5/13/2026 4:00:01 PM EST | |||
| 120.00 | 0.07 | 0.18 | 0.13 | 0.18 | -0.01 | -5.27% | 0.00 | 2 | 4 | 0.76 | 0.00 | 0.00 | -0.02 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 125.00 | 0.10 | 0.27 | 0.19 | 0.18 | -0.05 | -21.74% | 0.00 | 2 | 8 | 0.76 | 0.00 | 0.00 | -0.02 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 130.00 | 0.14 | 0.30 | 0.22 | 0.23 | -0.04 | -14.82% | 0.00 | 4 | 6 | 0.73 | -0.01 | 0.00 | -0.02 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 135.00 | 0.18 | 0.31 | 0.25 | 0.27 | +0.01 | +3.85% | 0.00 | 14 | 30 | 0.70 | -0.01 | 0.00 | -0.03 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 140.00 | 0.26 | 0.36 | 0.31 | 0.31 | -0.08 | -20.52% | 0.00 | 24 | 13 | 0.68 | -0.01 | 0.00 | -0.03 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 145.00 | 0.30 | 0.48 | 0.39 | 0.38 | -0.10 | -20.84% | 0.00 | 8 | 57 | 0.66 | -0.02 | 0.00 | -0.04 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 150.00 | 0.40 | 0.52 | 0.46 | 0.46 | -0.05 | -9.81% | 0.00 | 23 | 774 | 0.63 | -0.02 | 0.00 | -0.04 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 155.00 | 0.49 | 0.61 | 0.55 | 0.54 | -0.12 | -18.19% | 0.00 | 45 | 51 | 0.61 | -0.03 | 0.00 | -0.05 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 160.00 | 0.59 | 0.68 | 0.64 | 0.64 | -0.10 | -13.52% | 0.00 | 13 | 71 | 0.58 | -0.04 | 0.00 | -0.06 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 165.00 | 0.72 | 0.82 | 0.77 | 0.78 | -0.20 | -20.41% | 0.00 | 592 | 283 | 0.56 | -0.05 | 0.00 | -0.07 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 170.00 | 0.90 | 0.98 | 0.94 | 0.95 | -0.16 | -14.42% | 0.01 | 101 | 174 | 0.54 | -0.06 | 0.00 | -0.07 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 175.00 | 1.13 | 1.22 | 1.18 | 1.21 | -0.20 | -14.19% | 0.01 | 80 | 149 | 0.52 | -0.07 | 0.00 | -0.08 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 180.00 | 1.46 | 1.57 | 1.52 | 1.49 | -0.31 | -17.23% | 0.01 | 160 | 406 | 0.50 | -0.08 | 0.00 | -0.09 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 185.00 | 1.89 | 2.03 | 1.96 | 1.95 | -0.41 | -17.38% | 0.01 | 280 | 243 | 0.49 | -0.10 | 0.00 | -0.10 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 190.00 | 2.47 | 2.62 | 2.55 | 2.53 | -0.52 | -17.05% | 0.01 | 874 | 398 | 0.48 | -0.12 | 0.01 | -0.11 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 195.00 | 3.20 | 3.40 | 3.30 | 3.30 | -0.55 | -14.29% | 0.02 | 434 | 614 | 0.47 | -0.15 | 0.01 | -0.12 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 200.00 | 4.20 | 4.30 | 4.25 | 4.30 | -0.71 | -14.18% | 0.02 | 571 | 1,092 | 0.47 | -0.19 | 0.01 | -0.13 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 205.00 | 5.40 | 5.60 | 5.50 | 5.49 | -0.86 | -13.55% | 0.03 | 230 | 297 | 0.46 | -0.23 | 0.01 | -0.14 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 210.00 | 6.90 | 7.10 | 7.00 | 7.00 | -1.20 | -14.64% | 0.03 | 275 | 2,576 | 0.46 | -0.28 | 0.01 | -0.15 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 215.00 | 8.65 | 8.85 | 8.75 | 8.71 | -1.59 | -15.44% | 0.04 | 51 | 186 | 0.46 | -0.33 | 0.01 | -0.16 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 220.00 | 10.70 | 10.95 | 10.83 | 10.56 | -2.19 | -17.18% | 0.05 | 420 | 1,384 | 0.45 | -0.39 | 0.01 | -0.17 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 225.00 | 13.10 | 13.30 | 13.20 | 13.15 | -2.20 | -14.34% | 0.06 | 212 | 119 | 0.45 | -0.45 | 0.01 | -0.17 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 230.00 | 15.35 | 16.55 | 15.95 | 15.42 | -4.78 | -23.67% | 0.07 | 84 | 37 | 0.46 | -0.50 | 0.01 | -0.17 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 235.00 | 18.15 | 19.65 | 18.90 | 18.35 | -4.68 | -20.33% | 0.08 | 2 | 3 | 0.46 | -0.56 | 0.01 | -0.17 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 240.00 | 21.30 | 23.40 | 22.35 | 21.47 | -3.83 | -15.14% | 0.09 | 12 | 9 | 0.45 | -0.61 | 0.01 | -0.16 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 245.00 | 24.75 | 26.65 | 25.70 | 24.93 | -8.71 | -25.90% | 0.10 | 12 | 1 | 0.45 | -0.66 | 0.01 | -0.16 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 250.00 | 28.40 | 30.50 | 29.45 | 35.40 | 0.00 | 0.00% | 0.12 | 0 | 94 | 0.45 | -0.70 | 0.01 | -0.15 | 5/12/2026 | 5/13/2026 4:00:01 PM EST |
| 255.00 | 32.30 | 34.55 | 33.43 | 44.23 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.52 | -0.74 | 0.01 | -0.14 | 5/7/2026 | 5/13/2026 4:00:01 PM EST |
| 260.00 | 36.35 | 38.80 | 37.58 | 41.15 | 0.00 | 0.00% | 0.14 | 0 | 200 | 0.60 | -0.78 | 0.01 | -0.13 | 5/12/2026 | 5/13/2026 4:00:01 PM EST |
| 265.00 | 40.60 | 43.10 | 41.85 | % | 0.16 | 0 | 0 | 0.62 | -0.81 | 0.01 | -0.12 | 5/13/2026 4:00:01 PM EST | |||
| 270.00 | 45.05 | 47.50 | 46.28 | % | 0.17 | 0 | 0 | 0.46 | -0.84 | 0.01 | -0.11 | 5/13/2026 4:00:01 PM EST | |||
| 275.00 | 49.90 | 52.05 | 50.98 | % | 0.19 | 0 | 0 | 0.48 | -0.86 | 0.01 | -0.10 | 5/13/2026 4:00:01 PM EST | |||
| 280.00 | 54.20 | 56.70 | 55.45 | 54.47 | -9.98 | -15.49% | 0.20 | 1 | 46 | 0.64 | -0.88 | 0.01 | -0.09 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 285.00 | 58.90 | 61.40 | 60.15 | % | 0.21 | 0 | 0 | 0.66 | -0.89 | 0.00 | -0.08 | 5/13/2026 4:00:01 PM EST | |||
| 290.00 | 63.65 | 66.15 | 64.90 | % | 0.22 | 0 | 0 | 0.69 | -0.91 | 0.00 | -0.07 | 5/13/2026 4:00:01 PM EST | |||
| 295.00 | 68.50 | 70.95 | 69.73 | % | 0.24 | 0 | 0 | 0.71 | -0.92 | 0.00 | -0.07 | 5/13/2026 4:00:01 PM EST | |||
| 300.00 | 73.40 | 75.75 | 74.58 | % | 0.25 | 0 | 0 | 0.74 | -0.93 | 0.00 | -0.06 | 5/13/2026 4:00:01 PM EST | |||
| 305.00 | 78.30 | 80.60 | 79.45 | % | 0.26 | 0 | 0 | 0.77 | -0.94 | 0.00 | -0.06 | 5/13/2026 4:00:01 PM EST | |||
| 310.00 | 79.35 | 89.00 | 84.18 | % | 0.27 | 0 | 0 | 0.79 | -0.95 | 0.00 | -0.05 | 5/13/2026 4:00:01 PM EST | |||
| 315.00 | 84.30 | 94.00 | 89.15 | % | 0.28 | 0 | 0 | 0.82 | -0.95 | 0.00 | -0.05 | 5/13/2026 4:00:01 PM EST | |||
| 320.00 | 89.25 | 99.00 | 94.13 | % | 0.29 | 0 | 0 | 0.84 | -0.96 | 0.00 | -0.04 | 5/13/2026 4:00:01 PM EST | |||
| 325.00 | 94.20 | 104.00 | 99.10 | % | 0.30 | 0 | 0 | 0.87 | -0.96 | 0.00 | -0.04 | 5/13/2026 4:00:01 PM EST | |||
| 330.00 | 100.05 | 108.40 | 104.23 | % | 0.32 | 0 | 0 | 0.89 | -0.97 | 0.00 | -0.04 | 5/13/2026 4:00:01 PM EST | |||
| 335.00 | 104.15 | 114.00 | 109.08 | % | 0.33 | 0 | 0 | 0.93 | -0.97 | 0.00 | -0.03 | 5/13/2026 4:00:01 PM EST | |||
| 340.00 | 109.15 | 119.00 | 114.08 | % | 0.34 | 0 | 0 | 0.96 | -0.98 | 0.00 | -0.03 | 5/13/2026 4:00:01 PM EST | |||
| 345.00 | 114.15 | 124.00 | 119.08 | % | 0.35 | 0 | 0 | 0.99 | -0.98 | 0.00 | -0.03 | 5/13/2026 4:00:01 PM EST | |||
| 350.00 | 119.20 | 129.00 | 124.10 | % | 0.35 | 0 | 0 | 1.00 | -0.98 | 0.00 | -0.02 | 5/13/2026 4:00:01 PM EST | |||
| 360.00 | 129.15 | 139.00 | 134.08 | % | 0.37 | 0 | 0 | 1.05 | -0.99 | 0.00 | -0.02 | 5/13/2026 4:00:01 PM EST | |||
| 370.00 | 139.15 | 149.00 | 144.08 | % | 0.39 | 0 | 0 | 1.10 | -0.99 | 0.00 | -0.02 | 5/13/2026 4:00:01 PM EST | |||
| 380.00 | 149.15 | 159.00 | 154.08 | % | 0.41 | 0 | 0 | 1.14 | -0.99 | 0.00 | -0.01 | 5/13/2026 4:00:01 PM EST | |||
| 390.00 | 159.15 | 169.00 | 164.08 | % | 0.42 | 0 | 0 | 1.17 | -0.99 | 0.00 | -0.01 | 5/13/2026 4:00:01 PM EST | |||
| 400.00 | 169.15 | 179.00 | 174.08 | % | 0.44 | 0 | 0 | 1.22 | -1.00 | 0.00 | -0.01 | 5/13/2026 4:00:01 PM EST | |||
| 410.00 | 179.15 | 189.00 | 184.08 | % | 0.45 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/13/2026 4:00:01 PM EST | |||
| 420.00 | 189.15 | 199.00 | 194.08 | % | 0.46 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/13/2026 4:00:01 PM EST | |||
| 430.00 | 199.15 | 209.00 | 204.08 | % | 0.47 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/13/2026 4:00:01 PM EST | |||
| 440.00 | 209.15 | 219.00 | 214.08 | % | 0.49 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/13/2026 4:00:01 PM EST |