Options Chain for NVIDIA CORPORATION COM (NVDA) - $139.19 as of 5/29/2025 8:18:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 128.95 | 129.50 | % | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:04 PM EST | |||
| 15.00 | 122.50 | 125.95 | % | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:04 PM EST | |||
| 20.00 | 119.00 | 119.60 | 115.98 | 0.00 | 0.00% | 0 | 30 | 3.28 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/29/2025 4:00:04 PM EST |
| 25.00 | 114.00 | 114.60 | % | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:04 PM EST | |||
| 30.00 | 107.55 | 109.60 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:04 PM EST | |||
| 35.00 | 104.05 | 104.65 | 105.90 | % | 15 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST | |
| 40.00 | 99.05 | 99.65 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:04 PM EST | |||
| 45.00 | 92.60 | 94.70 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:04 PM EST | |||
| 55.00 | 84.15 | 84.75 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:04 PM EST | |||
| 60.00 | 79.15 | 79.75 | 79.20 | +5.96 | +8.14% | 8 | 2 | 1.48 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 65.00 | 74.20 | 74.80 | 69.70 | 0.00 | 0.00% | 0 | 4 | 1.37 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/29/2025 4:00:04 PM EST |
| 70.00 | 69.20 | 69.80 | 70.95 | +7.14 | +11.19% | 15 | 3 | 1.27 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 75.00 | 64.25 | 64.85 | 59.04 | 0.00 | 0.00% | 0 | 19 | 1.15 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/29/2025 4:00:04 PM EST |
| 80.00 | 59.30 | 59.90 | 58.70 | +3.15 | +5.68% | 65 | 9 | 1.03 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 85.00 | 52.85 | 54.95 | 50.68 | 0.00 | 0.00% | 0 | 63 | 0.95 | 1.00 | 0.00 | -0.01 | 5/27/2025 | 5/29/2025 4:00:04 PM EST |
| 90.00 | 47.85 | 51.35 | 51.32 | +10.32 | +25.18% | 5 | 50 | 0.86 | 0.99 | 0.00 | -0.02 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 95.00 | 44.45 | 45.05 | 46.07 | +4.16 | +9.93% | 5 | 31 | 0.78 | 0.99 | 0.00 | -0.02 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 100.00 | 39.50 | 40.10 | 41.03 | +3.28 | +8.69% | 14 | 94 | 0.72 | 0.98 | 0.00 | -0.03 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 101.00 | 38.50 | 39.10 | 40.00 | +4.26 | +11.92% | 1 | 10 | 0.70 | 0.98 | 0.00 | -0.03 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 102.00 | 37.55 | 38.10 | 37.07 | +2.87 | +8.40% | 33 | 26 | 0.70 | 0.98 | 0.00 | -0.03 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 103.00 | 35.05 | 37.15 | 36.30 | +3.00 | +9.01% | 1 | 77 | 0.68 | 0.97 | 0.00 | -0.04 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 104.00 | 35.55 | 36.15 | 37.28 | +8.50 | +29.54% | 2 | 17 | 0.67 | 0.97 | 0.00 | -0.04 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 105.00 | 34.55 | 35.20 | 34.70 | +3.29 | +10.48% | 7 | 189 | 0.54 | 0.97 | 0.00 | -0.04 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 106.00 | 33.60 | 34.20 | 36.31 | +6.40 | +21.40% | 1 | 60 | 0.54 | 0.96 | 0.00 | -0.04 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 107.00 | 32.60 | 33.25 | 32.85 | +2.92 | +9.76% | 134 | 43 | 0.52 | 0.96 | 0.00 | -0.04 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 108.00 | 30.10 | 32.25 | 31.73 | +3.38 | +11.93% | 27 | 78 | 0.52 | 0.96 | 0.00 | -0.05 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 109.00 | 29.20 | 31.25 | 31.08 | +3.50 | +12.69% | 19 | 202 | 0.53 | 0.95 | 0.00 | -0.05 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 110.00 | 29.70 | 30.30 | 29.96 | +2.96 | +10.97% | 48 | 225 | 0.50 | 0.95 | 0.00 | -0.05 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 111.00 | 27.25 | 29.35 | 28.32 | +1.19 | +4.39% | 19 | 101 | 0.50 | 0.95 | 0.01 | -0.05 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 112.00 | 26.30 | 28.40 | 27.77 | +1.85 | +7.14% | 76 | 169 | 0.50 | 0.94 | 0.01 | -0.05 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 113.00 | 26.60 | 27.40 | 26.78 | +3.08 | +13.00% | 9 | 109 | 0.48 | 0.94 | 0.01 | -0.06 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 114.00 | 24.40 | 26.45 | 26.09 | +2.82 | +12.12% | 22 | 203 | 0.49 | 0.93 | 0.01 | -0.06 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 115.00 | 23.45 | 25.80 | 25.13 | +3.20 | +14.60% | 42 | 241 | 0.48 | 0.93 | 0.01 | -0.06 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 116.00 | 22.50 | 24.60 | 23.89 | +2.89 | +13.77% | 45 | 360 | 0.47 | 0.92 | 0.01 | -0.06 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 117.00 | 23.05 | 23.65 | 23.18 | +1.75 | +8.17% | 67 | 296 | 0.47 | 0.91 | 0.01 | -0.06 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 118.00 | 22.15 | 22.65 | 21.82 | +2.55 | +13.24% | 31 | 531 | 0.47 | 0.91 | 0.01 | -0.07 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 119.00 | 20.90 | 21.90 | 23.69 | +5.15 | +27.78% | 22 | 123 | 0.45 | 0.90 | 0.01 | -0.07 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 120.00 | 20.45 | 20.70 | 20.60 | +2.90 | +16.39% | 316 | 779 | 0.45 | 0.89 | 0.01 | -0.07 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 121.00 | 19.45 | 20.00 | 19.50 | +2.75 | +16.42% | 270 | 5,343 | 0.45 | 0.88 | 0.01 | -0.07 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 122.00 | 18.55 | 18.90 | 18.38 | +0.73 | +4.14% | 137 | 352 | 0.45 | 0.87 | 0.01 | -0.08 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 123.00 | 17.65 | 18.25 | 17.51 | +1.98 | +12.75% | 68 | 318 | 0.44 | 0.86 | 0.01 | -0.08 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 124.00 | 16.95 | 17.35 | 16.60 | +1.95 | +13.32% | 51 | 403 | 0.44 | 0.85 | 0.01 | -0.08 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 125.00 | 16.00 | 16.55 | 16.09 | +2.29 | +16.60% | 329 | 1,278 | 0.43 | 0.84 | 0.01 | -0.08 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 126.00 | 15.30 | 15.70 | 15.00 | +1.80 | +13.64% | 157 | 585 | 0.43 | 0.82 | 0.02 | -0.09 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 127.00 | 14.35 | 14.85 | 14.58 | +1.80 | +14.09% | 164 | 650 | 0.42 | 0.81 | 0.02 | -0.09 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 128.00 | 13.75 | 13.85 | 13.38 | +1.48 | +12.44% | 40 | 268 | 0.42 | 0.79 | 0.02 | -0.09 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 129.00 | 12.90 | 13.30 | 12.50 | +1.35 | +12.11% | 47 | 158 | 0.42 | 0.77 | 0.02 | -0.10 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 130.00 | 12.20 | 12.35 | 12.19 | +1.69 | +16.10% | 653 | 1,586 | 0.42 | 0.75 | 0.02 | -0.10 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 131.00 | 11.45 | 11.60 | 11.70 | +1.70 | +17.00% | 150 | 320 | 0.41 | 0.73 | 0.02 | -0.10 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 132.00 | 10.75 | 10.90 | 10.80 | +1.38 | +14.65% | 217 | 727 | 0.41 | 0.71 | 0.02 | -0.10 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 133.00 | 10.05 | 10.20 | 10.15 | +1.31 | +14.82% | 181 | 990 | 0.41 | 0.69 | 0.02 | -0.11 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 134.00 | 9.40 | 9.55 | 9.50 | +1.20 | +14.46% | 880 | 1,919 | 0.41 | 0.66 | 0.02 | -0.11 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 135.00 | 8.75 | 8.90 | 8.80 | +1.05 | +13.55% | 2,554 | 4,142 | 0.40 | 0.64 | 0.02 | -0.11 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 136.00 | 8.15 | 8.25 | 8.15 | +0.79 | +10.74% | 1,283 | 2,786 | 0.40 | 0.61 | 0.02 | -0.11 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 137.00 | 7.55 | 7.70 | 7.66 | +0.93 | +13.82% | 866 | 1,379 | 0.40 | 0.59 | 0.02 | -0.11 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 138.00 | 7.00 | 7.10 | 7.03 | +0.68 | +10.71% | 643 | 667 | 0.40 | 0.56 | 0.03 | -0.12 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 139.00 | 6.45 | 6.55 | 6.45 | +0.54 | +9.14% | 620 | 492 | 0.39 | 0.54 | 0.03 | -0.12 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 140.00 | 5.95 | 6.05 | 5.90 | +0.43 | +7.87% | 7,365 | 4,420 | 0.39 | 0.51 | 0.03 | -0.12 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 141.00 | 5.45 | 5.55 | 5.43 | +0.25 | +4.83% | 897 | 495 | 0.39 | 0.49 | 0.03 | -0.12 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 142.00 | 5.00 | 5.10 | 5.06 | +0.31 | +6.53% | 2,531 | 855 | 0.39 | 0.46 | 0.03 | -0.11 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 143.00 | 4.55 | 4.65 | 4.65 | +0.25 | +5.69% | 879 | 401 | 0.39 | 0.44 | 0.03 | -0.11 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 144.00 | 4.15 | 4.20 | 4.20 | +0.07 | +1.70% | 1,068 | 355 | 0.38 | 0.41 | 0.03 | -0.11 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 145.00 | 3.75 | 3.85 | 3.76 | -0.03 | -0.80% | 2,799 | 3,003 | 0.38 | 0.39 | 0.03 | -0.11 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 146.00 | 3.40 | 3.50 | 3.45 | 0.00 | 0.00% | 682 | 1,229 | 0.38 | 0.36 | 0.02 | -0.10 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 147.00 | 3.10 | 3.15 | 3.08 | -0.12 | -3.75% | 441 | 350 | 0.38 | 0.34 | 0.02 | -0.10 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 148.00 | 2.79 | 2.87 | 2.85 | -0.11 | -3.72% | 431 | 259 | 0.38 | 0.31 | 0.02 | -0.10 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 149.00 | 2.51 | 2.57 | 2.55 | -0.18 | -6.60% | 329 | 561 | 0.38 | 0.29 | 0.02 | -0.09 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 150.00 | 2.25 | 2.32 | 2.25 | -0.21 | -8.54% | 6,680 | 9,755 | 0.38 | 0.27 | 0.02 | -0.09 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 152.50 | 1.72 | 1.77 | 1.73 | % | 449 | 0 | 0.37 | 0.21 | 0.02 | -0.08 | 5/29/2025 | 5/29/2025 4:00:04 PM EST | |
| 155.00 | 1.30 | 1.35 | 1.32 | -0.33 | -20.00% | 3,696 | 6,314 | 0.37 | 0.17 | 0.02 | -0.07 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 160.00 | 0.74 | 0.76 | 0.76 | -0.31 | -28.98% | 2,893 | 6,630 | 0.38 | 0.11 | 0.01 | -0.05 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 165.00 | 0.42 | 0.45 | 0.43 | -0.31 | -41.90% | 1,660 | 1,421 | 0.38 | 0.07 | 0.01 | -0.04 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 170.00 | 0.25 | 0.28 | 0.26 | -0.25 | -49.02% | 1,007 | 1,359 | 0.40 | 0.04 | 0.01 | -0.03 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 175.00 | 0.16 | 0.18 | 0.17 | -0.22 | -56.41% | 905 | 1,116 | 0.41 | 0.03 | 0.00 | -0.02 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 180.00 | 0.11 | 0.12 | 0.12 | -0.16 | -57.15% | 369 | 448 | 0.43 | 0.02 | 0.00 | -0.01 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 185.00 | 0.07 | 0.09 | 0.09 | -0.16 | -64.00% | 451 | 485 | 0.44 | 0.01 | 0.00 | -0.01 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 190.00 | 0.06 | 0.07 | 0.06 | -0.14 | -70.00% | 600 | 248 | 0.46 | 0.01 | 0.00 | -0.01 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 195.00 | 0.04 | 0.05 | 0.10 | -0.11 | -52.39% | 8 | 73 | 0.48 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 200.00 | 0.04 | 0.05 | 0.05 | -0.09 | -64.29% | 1,048 | 1,905 | 0.51 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 205.00 | 0.02 | 0.04 | 0.02 | -0.10 | -83.34% | 1,640 | 175 | 0.51 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 210.00 | 0.02 | 0.04 | 0.03 | -0.09 | -75.00% | 25 | 58 | 0.54 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 215.00 | 0.01 | 0.03 | 0.03 | -0.08 | -72.73% | 306 | 41 | 0.54 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 220.00 | 0.00 | 0.03 | 0.04 | -0.02 | -33.34% | 4 | 109 | 0.57 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 225.00 | 0.02 | 0.04 | 0.03 | -0.05 | -62.50% | 306 | 535 | 0.61 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 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 | 0.31 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/29/2025 4:00:04 PM EST |
| 15.00 | 0.00 | 0.41 | 0.01 | 0.00 | 0.00% | 0 | 30 | 2.61 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 4:00:04 PM EST |
| 20.00 | 0.00 | 0.41 | 0.01 | 0.00 | 0.00% | 20 | 45 | 2.27 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 25.00 | 0.00 | 0.41 | 0.01 | 0.00 | 0.00% | 0 | 18 | 2.01 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 4:00:04 PM EST |
| 30.00 | 0.00 | 0.41 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:04 PM EST | |||
| 35.00 | 0.00 | 0.11 | 0.02 | 0.00 | 0.00% | 0 | 70 | 1.72 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 4:00:04 PM EST |
| 40.00 | 0.00 | 0.41 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/29/2025 4:00:04 PM EST |
| 45.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 1 | 12 | 1.38 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 55.00 | 0.01 | 0.03 | 0.03 | -0.01 | -25.00% | 15 | 6 | 1.20 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 60.00 | 0.02 | 0.04 | 0.03 | -0.03 | -50.00% | 25 | 90 | 1.11 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 65.00 | 0.03 | 0.05 | 0.05 | -0.02 | -28.58% | 5 | 246 | 1.04 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 70.00 | 0.03 | 0.06 | 0.05 | -0.03 | -37.50% | 73 | 326 | 0.97 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 75.00 | 0.02 | 0.07 | 0.07 | -0.01 | -12.50% | 314 | 2,547 | 0.91 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 80.00 | 0.08 | 0.09 | 0.09 | -0.03 | -25.00% | 3,299 | 1,067 | 0.85 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 85.00 | 0.05 | 0.11 | 0.10 | -0.05 | -33.34% | 4,223 | 4,247 | 0.78 | 0.00 | 0.00 | -0.01 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 90.00 | 0.11 | 0.13 | 0.13 | -0.05 | -27.78% | 256 | 955 | 0.72 | -0.01 | 0.00 | -0.02 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 95.00 | 0.15 | 0.18 | 0.16 | -0.07 | -30.44% | 1,508 | 806 | 0.66 | -0.01 | 0.00 | -0.02 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 100.00 | 0.19 | 0.21 | 0.21 | -0.13 | -38.24% | 1,363 | 977 | 0.61 | -0.02 | 0.00 | -0.03 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 101.00 | 0.21 | 0.22 | 0.19 | -0.15 | -44.12% | 4 | 662 | 0.60 | -0.02 | 0.00 | -0.03 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 102.00 | 0.22 | 0.24 | 0.23 | -0.07 | -23.34% | 8 | 192 | 0.59 | -0.02 | 0.00 | -0.03 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 103.00 | 0.23 | 0.25 | 0.23 | -0.21 | -47.73% | 10 | 241 | 0.58 | -0.03 | 0.00 | -0.04 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 104.00 | 0.25 | 0.27 | 0.25 | -0.17 | -40.48% | 14 | 304 | 0.57 | -0.03 | 0.00 | -0.04 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 105.00 | 0.26 | 0.29 | 0.28 | -0.21 | -42.86% | 249 | 708 | 0.56 | -0.03 | 0.00 | -0.04 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 106.00 | 0.28 | 0.30 | 0.30 | -0.23 | -43.40% | 30 | 372 | 0.56 | -0.04 | 0.00 | -0.04 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 107.00 | 0.30 | 0.32 | 0.32 | -0.17 | -34.70% | 266 | 754 | 0.55 | -0.04 | 0.00 | -0.04 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 108.00 | 0.32 | 0.36 | 0.33 | -0.31 | -48.44% | 16 | 1,181 | 0.54 | -0.04 | 0.00 | -0.05 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 109.00 | 0.35 | 0.39 | 0.38 | -0.18 | -32.15% | 24 | 1,698 | 0.53 | -0.05 | 0.00 | -0.05 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 110.00 | 0.38 | 0.42 | 0.37 | -0.42 | -53.17% | 2,217 | 1,274 | 0.52 | -0.05 | 0.00 | -0.05 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 111.00 | 0.41 | 0.44 | 0.42 | -0.29 | -40.85% | 116 | 406 | 0.51 | -0.05 | 0.01 | -0.05 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 112.00 | 0.44 | 0.49 | 0.46 | -0.36 | -43.91% | 77 | 262 | 0.50 | -0.06 | 0.01 | -0.05 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 113.00 | 0.49 | 0.52 | 0.49 | -0.56 | -53.34% | 78 | 293 | 0.50 | -0.06 | 0.01 | -0.06 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 114.00 | 0.53 | 0.56 | 0.58 | -0.57 | -49.57% | 158 | 327 | 0.49 | -0.07 | 0.01 | -0.06 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 115.00 | 0.58 | 0.61 | 0.61 | -0.70 | -53.44% | 2,343 | 2,071 | 0.48 | -0.07 | 0.01 | -0.06 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 116.00 | 0.64 | 0.67 | 0.65 | -0.77 | -54.23% | 142 | 674 | 0.48 | -0.08 | 0.01 | -0.06 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 117.00 | 0.70 | 0.73 | 0.78 | -0.75 | -49.02% | 795 | 1,969 | 0.47 | -0.09 | 0.01 | -0.06 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 118.00 | 0.78 | 0.80 | 0.80 | -0.89 | -52.67% | 395 | 1,445 | 0.47 | -0.09 | 0.01 | -0.07 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 119.00 | 0.85 | 0.89 | 0.89 | -1.00 | -52.91% | 206 | 1,679 | 0.46 | -0.10 | 0.01 | -0.07 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 120.00 | 0.94 | 0.98 | 0.96 | -1.10 | -53.40% | 13,356 | 5,503 | 0.45 | -0.11 | 0.01 | -0.07 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 121.00 | 1.04 | 1.08 | 1.07 | -0.94 | -46.77% | 238 | 1,560 | 0.45 | -0.12 | 0.01 | -0.07 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 122.00 | 1.15 | 1.19 | 1.17 | -1.34 | -53.39% | 286 | 896 | 0.45 | -0.13 | 0.01 | -0.08 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 123.00 | 1.27 | 1.31 | 1.33 | -1.40 | -51.29% | 2,378 | 564 | 0.44 | -0.14 | 0.01 | -0.08 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 124.00 | 1.42 | 1.46 | 1.53 | -1.48 | -49.17% | 1,217 | 340 | 0.44 | -0.15 | 0.01 | -0.08 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 125.00 | 1.56 | 1.60 | 1.64 | -1.66 | -50.31% | 1,167 | 1,750 | 0.43 | -0.16 | 0.01 | -0.08 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 126.00 | 1.73 | 1.77 | 1.89 | -1.68 | -47.06% | 272 | 404 | 0.43 | -0.18 | 0.02 | -0.09 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 127.00 | 1.91 | 1.96 | 1.96 | -1.99 | -50.38% | 638 | 365 | 0.43 | -0.19 | 0.02 | -0.09 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 128.00 | 2.11 | 2.16 | 2.14 | -2.14 | -50.00% | 511 | 465 | 0.42 | -0.21 | 0.02 | -0.09 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 129.00 | 2.32 | 2.38 | 2.35 | -2.19 | -48.24% | 207 | 385 | 0.42 | -0.23 | 0.02 | -0.10 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 130.00 | 2.55 | 2.62 | 2.65 | -2.30 | -46.47% | 2,570 | 3,305 | 0.42 | -0.25 | 0.02 | -0.10 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 131.00 | 2.83 | 2.89 | 3.09 | -2.26 | -42.25% | 201 | 292 | 0.41 | -0.27 | 0.02 | -0.10 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 132.00 | 3.10 | 3.20 | 3.15 | -2.65 | -45.69% | 556 | 397 | 0.41 | -0.29 | 0.02 | -0.10 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 133.00 | 3.40 | 3.50 | 3.50 | -2.35 | -40.18% | 452 | 1,219 | 0.41 | -0.31 | 0.02 | -0.11 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 134.00 | 3.75 | 3.85 | 3.80 | -2.90 | -43.29% | 618 | 547 | 0.40 | -0.34 | 0.02 | -0.11 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 135.00 | 4.10 | 4.20 | 4.16 | -3.14 | -43.02% | 2,735 | 9,175 | 0.40 | -0.36 | 0.02 | -0.11 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 136.00 | 4.45 | 4.60 | 4.53 | -3.12 | -40.79% | 344 | 535 | 0.40 | -0.39 | 0.02 | -0.11 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 137.00 | 4.85 | 5.00 | 4.95 | -3.25 | -39.64% | 670 | 613 | 0.40 | -0.41 | 0.02 | -0.11 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 138.00 | 5.30 | 5.40 | 5.35 | -2.81 | -34.44% | 220 | 141 | 0.39 | -0.44 | 0.03 | -0.12 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 139.00 | 5.75 | 5.90 | 5.90 | -3.35 | -36.22% | 292 | 137 | 0.39 | -0.46 | 0.03 | -0.12 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 140.00 | 6.25 | 6.35 | 6.31 | -3.59 | -36.27% | 6,098 | 544 | 0.39 | -0.49 | 0.03 | -0.12 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 141.00 | 6.75 | 6.90 | 6.75 | -3.15 | -31.82% | 293 | 20 | 0.39 | -0.51 | 0.03 | -0.12 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 142.00 | 7.30 | 7.40 | 7.45 | -3.50 | -31.97% | 451 | 33 | 0.39 | -0.54 | 0.03 | -0.11 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 143.00 | 7.85 | 8.00 | 8.10 | -2.52 | -23.73% | 224 | 7 | 0.38 | -0.56 | 0.03 | -0.11 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 144.00 | 8.45 | 8.60 | 8.20 | -3.03 | -26.99% | 167 | 10 | 0.38 | -0.59 | 0.03 | -0.11 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 145.00 | 9.05 | 9.20 | 9.35 | -3.35 | -26.38% | 334 | 88 | 0.38 | -0.61 | 0.03 | -0.11 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 146.00 | 9.70 | 9.85 | 10.29 | -3.66 | -26.24% | 25 | 19 | 0.38 | -0.64 | 0.02 | -0.10 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 147.00 | 10.40 | 10.55 | 11.40 | -3.22 | -22.03% | 24 | 25 | 0.38 | -0.66 | 0.02 | -0.10 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 148.00 | 11.05 | 11.25 | 10.40 | -5.10 | -32.91% | 1 | 1 | 0.38 | -0.69 | 0.02 | -0.10 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 149.00 | 11.80 | 11.95 | 10.45 | -8.93 | -46.08% | 2 | 92 | 0.38 | -0.71 | 0.02 | -0.09 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 150.00 | 12.55 | 12.70 | 12.60 | -4.28 | -25.36% | 152 | 537 | 0.38 | -0.73 | 0.02 | -0.09 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 152.50 | 14.45 | 14.80 | 12.73 | % | 8 | 0 | 0.38 | -0.79 | 0.02 | -0.08 | 5/29/2025 | 5/29/2025 4:00:04 PM EST | |
| 155.00 | 16.50 | 16.85 | 16.97 | -3.73 | -18.02% | 9 | 170 | 0.37 | -0.83 | 0.02 | -0.07 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 160.00 | 20.90 | 21.45 | 21.10 | -3.19 | -13.14% | 207 | 246 | 0.38 | -0.89 | 0.01 | -0.05 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 165.00 | 25.60 | 26.25 | 26.70 | -2.57 | -8.78% | 9 | 5 | 0.45 | -0.93 | 0.01 | -0.04 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 170.00 | 30.45 | 31.10 | 31.62 | -3.30 | -9.45% | 18 | 16 | 0.48 | -0.96 | 0.01 | -0.03 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 175.00 | 35.45 | 36.15 | 35.93 | -2.34 | -6.12% | 5 | 5 | 0.53 | -0.97 | 0.00 | -0.02 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 180.00 | 40.45 | 41.10 | 41.04 | -2.17 | -5.03% | 15 | 46 | 0.58 | -0.98 | 0.00 | -0.01 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 185.00 | 45.45 | 46.10 | 44.48 | -5.25 | -10.56% | 1 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 190.00 | 50.45 | 51.10 | 54.30 | 0.00 | 0.00% | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 5/16/2025 | 5/29/2025 4:00:04 PM EST |
| 195.00 | 55.45 | 56.10 | 58.18 | 0.00 | 0.00% | 0 | 18 | 0.71 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 4:00:04 PM EST |
| 200.00 | 60.45 | 61.10 | 63.18 | 0.00 | 0.00% | 0 | 17 | 0.76 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 4:00:04 PM EST |
| 205.00 | 65.45 | 67.60 | 69.47 | 0.00 | 0.00% | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 5/29/2025 4:00:04 PM EST |
| 210.00 | 70.45 | 71.15 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:04 PM EST | |||
| 215.00 | 75.45 | 76.10 | 80.74 | 0.00 | 0.00% | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/14/2025 | 5/29/2025 4:00:04 PM EST |
| 220.00 | 80.45 | 81.10 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:04 PM EST | |||
| 225.00 | 83.95 | 87.60 | 89.80 | 0.00 | 0.00% | 0 | 1 | 0.95 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 4:00:04 PM EST |