Options Chain for NVIDIA CORPORATION COM (NVDA) - $205.98 as of 6/12/2026 7:49:02 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 | 150.40 | 159.40 | 154.90 | % | 3.10 | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:03 PM EST | |||
| 55.00 | 145.40 | 154.45 | 149.93 | % | 2.73 | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:03 PM EST | |||
| 60.00 | 140.40 | 149.45 | 144.93 | % | 2.42 | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:03 PM EST | |||
| 65.00 | 135.40 | 144.45 | 139.93 | % | 2.15 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:03 PM EST | |||
| 70.00 | 130.45 | 139.50 | 134.98 | % | 1.93 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:03 PM EST | |||
| 75.00 | 125.45 | 134.50 | 129.98 | 129.98 | 0.00 | 0.00% | 1.73 | 0 | 8 | 3.09 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 4:00:03 PM EST |
| 80.00 | 120.45 | 129.45 | 124.95 | % | 1.56 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:03 PM EST | |||
| 85.00 | 115.50 | 124.50 | 120.00 | 133.59 | 0.00 | 0.00% | 1.41 | 0 | 1 | 2.74 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 4:00:03 PM EST |
| 90.00 | 110.50 | 119.60 | 115.05 | 118.23 | 0.00 | 0.00% | 1.28 | 0 | 11 | 2.59 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/12/2026 4:00:03 PM EST |
| 95.00 | 105.50 | 114.60 | 110.05 | 123.64 | 0.00 | 0.00% | 1.16 | 0 | 1 | 2.43 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 4:00:03 PM EST |
| 100.00 | 100.55 | 109.50 | 105.03 | 106.00 | 0.00 | 0.00% | 1.05 | 0 | 9 | 2.30 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 4:00:03 PM EST |
| 105.00 | 95.60 | 104.55 | 100.08 | % | 0.95 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:03 PM EST | |||
| 110.00 | 91.00 | 99.65 | 95.33 | % | 0.87 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:03 PM EST | |||
| 115.00 | 86.00 | 94.70 | 90.35 | 109.83 | 0.00 | 0.00% | 0.79 | 0 | 2 | 1.93 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/12/2026 4:00:03 PM EST |
| 120.00 | 82.35 | 89.60 | 85.98 | 88.96 | 0.00 | 0.00% | 0.72 | 0 | 3 | 1.80 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 4:00:03 PM EST |
| 125.00 | 77.30 | 84.70 | 81.00 | 78.20 | 0.00 | 0.00% | 0.65 | 0 | 1 | 1.62 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 4:00:03 PM EST |
| 130.00 | 71.05 | 79.75 | 75.40 | 73.38 | 0.00 | 0.00% | 0.58 | 0 | 1 | 1.59 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:03 PM EST |
| 135.00 | 66.05 | 74.75 | 70.40 | 68.45 | 0.00 | 0.00% | 0.52 | 0 | 31 | 1.45 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:03 PM EST |
| 140.00 | 61.10 | 69.70 | 65.40 | 60.95 | 0.00 | 0.00% | 0.47 | 0 | 66 | 1.40 | 1.00 | 0.00 | -0.01 | 6/11/2026 | 6/12/2026 4:00:03 PM EST |
| 145.00 | 56.10 | 64.85 | 60.48 | 56.04 | 0.00 | 0.00% | 0.42 | 0 | 24 | 1.30 | 1.00 | 0.00 | -0.02 | 6/11/2026 | 6/12/2026 4:00:03 PM EST |
| 150.00 | 51.15 | 59.80 | 55.48 | 56.35 | +5.81 | +11.50% | 0.37 | 1 | 33 | 1.20 | 0.99 | 0.00 | -0.03 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 155.00 | 46.00 | 55.00 | 50.50 | 45.67 | 0.00 | 0.00% | 0.33 | 0 | 46 | 1.11 | 0.99 | 0.00 | -0.04 | 6/11/2026 | 6/12/2026 4:00:03 PM EST |
| 160.00 | 42.75 | 48.85 | 45.80 | 42.71 | 0.00 | 0.00% | 0.29 | 0 | 1,003 | 1.04 | 0.98 | 0.00 | -0.06 | 6/11/2026 | 6/12/2026 4:00:03 PM EST |
| 165.00 | 38.25 | 41.95 | 40.10 | 36.08 | 0.00 | 0.00% | 0.24 | 0 | 666 | 0.73 | 0.96 | 0.00 | -0.07 | 6/11/2026 | 6/12/2026 4:00:03 PM EST |
| 170.00 | 33.85 | 37.85 | 35.85 | 35.43 | +3.17 | +9.83% | 0.21 | 2 | 466 | 0.69 | 0.94 | 0.00 | -0.10 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 175.00 | 30.75 | 31.60 | 31.18 | 31.20 | +0.45 | +1.47% | 0.18 | 2 | 682 | 0.43 | 0.91 | 0.01 | -0.12 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 180.00 | 26.05 | 26.65 | 26.35 | 25.83 | +0.88 | +3.53% | 0.15 | 6 | 1,083 | 0.41 | 0.88 | 0.01 | -0.15 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 185.00 | 21.65 | 22.20 | 21.93 | 21.85 | +1.23 | +5.97% | 0.12 | 119 | 859 | 0.41 | 0.84 | 0.01 | -0.16 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 190.00 | 17.35 | 17.90 | 17.63 | 17.35 | -0.80 | -4.41% | 0.09 | 141 | 1,181 | 0.39 | 0.79 | 0.01 | -0.17 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 195.00 | 13.55 | 13.85 | 13.70 | 13.80 | -0.65 | -4.50% | 0.07 | 93 | 814 | 0.38 | 0.73 | 0.02 | -0.18 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 200.00 | 10.25 | 10.40 | 10.33 | 10.22 | -0.73 | -6.67% | 0.05 | 569 | 4,169 | 0.38 | 0.65 | 0.02 | -0.17 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 205.00 | 7.35 | 7.50 | 7.43 | 7.45 | -0.70 | -8.59% | 0.04 | 1,752 | 8,053 | 0.37 | 0.53 | 0.03 | -0.17 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 210.00 | 5.10 | 5.20 | 5.15 | 5.15 | -0.75 | -12.72% | 0.02 | 2,283 | 4,889 | 0.37 | 0.40 | 0.03 | -0.16 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 215.00 | 3.40 | 3.50 | 3.45 | 3.45 | -0.75 | -17.86% | 0.02 | 6,313 | 9,451 | 0.36 | 0.29 | 0.02 | -0.14 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 220.00 | 2.21 | 2.27 | 2.24 | 2.24 | -0.68 | -23.29% | 0.01 | 6,358 | 10,451 | 0.37 | 0.22 | 0.02 | -0.13 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 225.00 | 1.42 | 1.47 | 1.45 | 1.43 | -0.52 | -26.67% | 0.01 | 955 | 3,360 | 0.37 | 0.17 | 0.01 | -0.12 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 230.00 | 0.92 | 0.97 | 0.95 | 0.95 | -0.42 | -30.66% | 0.00 | 2,919 | 9,837 | 0.38 | 0.13 | 0.01 | -0.11 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 235.00 | 0.62 | 0.66 | 0.64 | 0.63 | -0.33 | -34.38% | 0.00 | 1,503 | 3,456 | 0.39 | 0.10 | 0.01 | -0.10 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 240.00 | 0.43 | 0.47 | 0.45 | 0.46 | -0.22 | -32.36% | 0.00 | 1,308 | 6,921 | 0.40 | 0.08 | 0.01 | -0.08 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 245.00 | 0.32 | 0.35 | 0.34 | 0.33 | -0.19 | -36.54% | 0.00 | 89 | 6,386 | 0.42 | 0.06 | 0.01 | -0.06 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 250.00 | 0.25 | 0.27 | 0.26 | 0.27 | -0.11 | -28.95% | 0.00 | 1,204 | 7,964 | 0.44 | 0.04 | 0.00 | -0.05 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 255.00 | 0.20 | 0.22 | 0.21 | 0.21 | -0.08 | -27.59% | 0.00 | 249 | 1,542 | 0.46 | 0.03 | 0.00 | -0.04 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 260.00 | 0.16 | 0.18 | 0.17 | 0.18 | -0.05 | -21.74% | 0.00 | 403 | 2,940 | 0.48 | 0.02 | 0.00 | -0.03 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 265.00 | 0.14 | 0.16 | 0.15 | 0.15 | -0.03 | -16.67% | 0.00 | 14 | 917 | 0.50 | 0.01 | 0.00 | -0.02 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 270.00 | 0.10 | 0.14 | 0.12 | 0.14 | -0.02 | -12.50% | 0.00 | 56 | 1,657 | 0.52 | 0.01 | 0.00 | -0.01 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 275.00 | 0.10 | 0.12 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 1,604 | 2,564 | 0.54 | 0.01 | 0.00 | -0.01 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 280.00 | 0.07 | 0.10 | 0.09 | 0.08 | -0.01 | -11.12% | 0.00 | 15 | 678 | 0.55 | 0.00 | 0.00 | -0.01 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 285.00 | 0.06 | 0.09 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 81 | 335 | 0.57 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 290.00 | 0.05 | 0.07 | 0.06 | 0.07 | +0.02 | +40.00% | 0.00 | 4 | 478 | 0.58 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 295.00 | 0.04 | 0.07 | 0.06 | 0.06 | -0.01 | -14.29% | 0.00 | 34 | 224 | 0.60 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 300.00 | 0.04 | 0.05 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 84 | 1,206 | 0.61 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 305.00 | 0.03 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 0.00 | 1 | 1,509 | 0.63 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 310.00 | 0.02 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 6 | 126 | 0.63 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 315.00 | 0.02 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 334 | 0.65 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:03 PM EST |
| 320.00 | 0.03 | 0.04 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 299 | 0.69 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:03 PM EST |
| 325.00 | 0.01 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 2 | 106 | 0.68 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 330.00 | 0.01 | 0.04 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 2 | 328 | 0.70 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 335.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 2 | 42 | 0.71 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 340.00 | 0.01 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.72 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 4:00:03 PM EST |
| 345.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.74 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:03 PM EST |
| 350.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 330 | 0.76 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 4:00:03 PM EST |
| 360.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.81 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 4:00:03 PM EST |
| 370.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.84 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 4:00:03 PM EST |
| 380.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.87 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 4:00:03 PM EST |
| 390.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 227 | 0.91 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 4:00:03 PM EST |
| 400.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.94 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/12/2026 4:00:03 PM EST |
| 410.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.97 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 4:00:03 PM EST |
| 420.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.00 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:03 PM EST |
| 430.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.03 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 4:00:03 PM EST |
| 440.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:03 PM EST | |||
| 450.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.09 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 4:00:03 PM EST |
| 460.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.11 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/12/2026 4:00:03 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 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.05 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/12/2026 4:00:03 PM EST |
| 55.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.91 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/12/2026 4:00:03 PM EST |
| 60.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.79 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/12/2026 4:00:03 PM EST |
| 65.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.74 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/12/2026 4:00:03 PM EST |
| 70.00 | 0.01 | 0.03 | 0.02 | 0.01 | % | 0.00 | 30 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:03 PM EST | |
| 75.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.46 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:03 PM EST |
| 80.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 110 | 1.37 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:03 PM EST |
| 85.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 30 | 158 | 1.31 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 90.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 17 | 1.26 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 95.00 | 0.02 | 0.05 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.20 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/12/2026 4:00:03 PM EST |
| 100.00 | 0.03 | 0.06 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 13 | 1.15 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 105.00 | 0.03 | 0.06 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 6,250 | 1.08 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:03 PM EST |
| 110.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 106 | 1,000 | 1.03 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 115.00 | 0.05 | 0.08 | 0.07 | 0.05 | -0.04 | -44.45% | 0.00 | 4 | 3,008 | 0.98 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 120.00 | 0.06 | 0.09 | 0.08 | 0.07 | -0.02 | -22.23% | 0.00 | 1 | 108 | 0.93 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 125.00 | 0.07 | 0.10 | 0.09 | 0.07 | -0.03 | -30.00% | 0.00 | 2 | 167 | 0.88 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 130.00 | 0.09 | 0.11 | 0.10 | 0.10 | -0.02 | -16.67% | 0.00 | 1 | 410 | 0.84 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 135.00 | 0.09 | 0.12 | 0.11 | 0.10 | -0.03 | -23.08% | 0.00 | 34 | 98 | 0.78 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 140.00 | 0.12 | 0.14 | 0.13 | 0.12 | -0.03 | -20.00% | 0.00 | 15 | 245 | 0.74 | 0.00 | 0.00 | -0.01 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 145.00 | 0.12 | 0.16 | 0.14 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 361 | 0.68 | 0.00 | 0.00 | -0.02 | 6/11/2026 | 6/12/2026 4:00:03 PM EST |
| 150.00 | 0.15 | 0.18 | 0.17 | 0.17 | -0.04 | -19.05% | 0.00 | 15 | 513 | 0.64 | -0.01 | 0.00 | -0.03 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 155.00 | 0.18 | 0.22 | 0.20 | 0.21 | -0.07 | -25.00% | 0.00 | 7 | 338 | 0.60 | -0.01 | 0.00 | -0.04 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 160.00 | 0.24 | 0.26 | 0.25 | 0.26 | -0.10 | -27.78% | 0.00 | 75 | 1,049 | 0.56 | -0.02 | 0.00 | -0.06 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 165.00 | 0.31 | 0.34 | 0.33 | 0.34 | -0.12 | -26.09% | 0.00 | 1,013 | 1,519 | 0.52 | -0.04 | 0.00 | -0.07 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 170.00 | 0.40 | 0.44 | 0.42 | 0.45 | -0.13 | -22.42% | 0.00 | 715 | 1,207 | 0.49 | -0.06 | 0.00 | -0.10 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 175.00 | 0.56 | 0.61 | 0.59 | 0.62 | -0.20 | -24.39% | 0.00 | 577 | 1,841 | 0.46 | -0.09 | 0.01 | -0.12 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 180.00 | 0.82 | 0.87 | 0.85 | 0.86 | -0.33 | -27.74% | 0.00 | 330 | 3,218 | 0.43 | -0.12 | 0.01 | -0.15 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 185.00 | 1.25 | 1.30 | 1.28 | 1.28 | -0.52 | -28.89% | 0.01 | 1,568 | 67,608 | 0.41 | -0.16 | 0.01 | -0.16 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 190.00 | 1.93 | 1.99 | 1.96 | 1.96 | -0.60 | -23.44% | 0.01 | 1,391 | 5,043 | 0.39 | -0.21 | 0.01 | -0.17 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 195.00 | 3.00 | 3.10 | 3.05 | 3.03 | -0.77 | -20.27% | 0.02 | 490 | 4,396 | 0.38 | -0.27 | 0.02 | -0.18 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 200.00 | 4.50 | 4.65 | 4.58 | 4.60 | -1.10 | -19.30% | 0.02 | 740 | 13,075 | 0.37 | -0.35 | 0.02 | -0.17 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 205.00 | 6.60 | 6.90 | 6.75 | 6.75 | -0.90 | -11.77% | 0.03 | 538 | 3,996 | 0.37 | -0.47 | 0.03 | -0.17 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 210.00 | 9.30 | 9.60 | 9.45 | 9.85 | -0.63 | -6.02% | 0.04 | 142 | 5,524 | 0.36 | -0.60 | 0.03 | -0.16 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 215.00 | 12.60 | 13.00 | 12.80 | 13.32 | -0.20 | -1.48% | 0.06 | 102 | 2,044 | 0.36 | -0.71 | 0.02 | -0.14 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 220.00 | 16.35 | 17.05 | 16.70 | 17.36 | -2.04 | -10.52% | 0.08 | 24 | 1,426 | 0.37 | -0.78 | 0.02 | -0.13 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 225.00 | 20.35 | 21.55 | 20.95 | 21.05 | -0.43 | -2.01% | 0.09 | 17 | 1,058 | 0.37 | -0.83 | 0.01 | -0.12 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 230.00 | 24.80 | 26.10 | 25.45 | 25.58 | -2.03 | -7.36% | 0.11 | 6 | 447 | 0.45 | -0.87 | 0.01 | -0.11 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 235.00 | 29.75 | 30.85 | 30.30 | 30.85 | -1.55 | -4.79% | 0.13 | 1 | 130 | 0.49 | -0.90 | 0.01 | -0.10 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 240.00 | 34.40 | 35.65 | 35.03 | 35.85 | -1.53 | -4.10% | 0.15 | 2 | 107 | 0.52 | -0.92 | 0.01 | -0.08 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 245.00 | 39.35 | 40.50 | 39.93 | 35.08 | 0.00 | 0.00% | 0.16 | 0 | 53 | 0.55 | -0.94 | 0.01 | -0.06 | 6/9/2026 | 6/12/2026 4:00:03 PM EST |
| 250.00 | 41.35 | 48.60 | 44.98 | 45.73 | -1.97 | -4.13% | 0.18 | 2 | 45 | 0.65 | -0.96 | 0.00 | -0.05 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 255.00 | 47.15 | 52.45 | 49.80 | 40.50 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.69 | -0.97 | 0.00 | -0.04 | 6/3/2026 | 6/12/2026 4:00:03 PM EST |
| 260.00 | 52.10 | 57.45 | 54.78 | 35.15 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.03 | 6/2/2026 | 6/12/2026 4:00:03 PM EST |
| 265.00 | 57.10 | 62.45 | 59.78 | 45.09 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.02 | 6/4/2026 | 6/12/2026 4:00:03 PM EST |
| 270.00 | 62.10 | 67.45 | 64.78 | % | 0.24 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.01 | 6/12/2026 4:00:03 PM EST | |||
| 275.00 | 67.10 | 72.45 | 69.78 | 53.92 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.01 | 6/4/2026 | 6/12/2026 4:00:03 PM EST |
| 280.00 | 72.10 | 77.45 | 74.78 | 64.39 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.90 | -1.00 | 0.00 | -0.01 | 6/3/2026 | 6/12/2026 4:00:03 PM EST |
| 285.00 | 77.10 | 82.45 | 79.78 | 69.39 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/12/2026 4:00:03 PM EST |
| 290.00 | 82.10 | 87.45 | 84.78 | % | 0.29 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:03 PM EST | |||
| 295.00 | 87.10 | 92.45 | 89.78 | % | 0.30 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:03 PM EST | |||
| 300.00 | 92.10 | 97.45 | 94.78 | % | 0.32 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:03 PM EST | |||
| 305.00 | 97.10 | 102.45 | 99.78 | % | 0.33 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:03 PM EST | |||
| 310.00 | 102.10 | 107.45 | 104.78 | % | 0.34 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:03 PM EST | |||
| 315.00 | 107.10 | 112.45 | 109.78 | % | 0.35 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:03 PM EST | |||
| 320.00 | 112.10 | 117.45 | 114.78 | % | 0.36 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:03 PM EST | |||
| 325.00 | 117.10 | 122.45 | 119.78 | % | 0.37 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:03 PM EST | |||
| 330.00 | 122.10 | 127.45 | 124.78 | % | 0.38 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:03 PM EST | |||
| 335.00 | 127.10 | 132.45 | 129.78 | % | 0.39 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:03 PM EST | |||
| 340.00 | 132.10 | 137.45 | 134.78 | % | 0.40 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:03 PM EST | |||
| 345.00 | 137.10 | 142.45 | 139.78 | % | 0.41 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:03 PM EST | |||
| 350.00 | 142.10 | 147.45 | 144.78 | % | 0.41 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:03 PM EST | |||
| 360.00 | 152.10 | 157.45 | 154.78 | % | 0.43 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:03 PM EST | |||
| 370.00 | 162.10 | 167.45 | 164.78 | % | 0.45 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:03 PM EST | |||
| 380.00 | 172.10 | 177.45 | 174.78 | % | 0.46 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:03 PM EST | |||
| 390.00 | 182.90 | 186.80 | 184.85 | % | 0.47 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:03 PM EST | |||
| 400.00 | 192.10 | 197.45 | 194.78 | % | 0.49 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:03 PM EST | |||
| 410.00 | 200.75 | 208.80 | 204.78 | % | 0.50 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:03 PM EST | |||
| 420.00 | 210.80 | 218.80 | 214.80 | % | 0.51 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:03 PM EST | |||
| 430.00 | 220.80 | 228.80 | 224.80 | % | 0.52 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:03 PM EST | |||
| 440.00 | 230.75 | 238.80 | 234.78 | % | 0.53 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:03 PM EST | |||
| 450.00 | 240.85 | 248.80 | 244.83 | % | 0.54 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:03 PM EST | |||
| 460.00 | 250.75 | 258.80 | 254.78 | % | 0.55 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:03 PM EST |